Beijing Zhidemai Technology

值得买 SZ300785 Forward-adjusted GEM
32.28 -0.99 -2.98%
Sectors
ThemeAIGC Concept +3.70% ThemeAI Application -2.20% ThemeNFT -1.77% ThemeXiaohongshu Concept -2.06% ThemePinduoduo Concept -2.36% ThemeCultural Media Concept -1.46% ThemeZhipu AI -1.77% ThemeInfluencer Economy -1.51% IndustryCulture & Media -1.19%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
31.94
High
33.92
Low
31.90
Prev close
33.27
Amplitude
6.07%
Volume
10.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
31.30
MA10
31.42
MA20
33.48
MA60
35.15
🕰 Time machine Pick a date to see history up to that day
Beijing Zhidemai Technology SZ300785
MA5 MA10 MA20 MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
-15.70M
Net main flow, 5 days
+77.25M
Net main flow, 10 days
+6.88M

Super-large orders -7.19M · Large orders -8.51M · Net main ratio -4.55%

10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06

Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.

All stocks

#DateOpenHighLowCloseVolume
1 2026-11-06 31.94 33.92 31.90 32.28 11M
2 2026-11-05 32.00 33.84 31.50 33.27 16M
3 2026-11-04 29.30 31.18 28.82 30.77 10M
4 2026-11-03 30.08 30.78 29.13 29.34 9M
5 2026-11-02 27.49 31.28 26.39 30.82 16M
6 2026-10-30 28.80 29.52 27.04 27.08 15M
7 2026-10-29 32.40 32.70 31.03 31.04 8M
8 2026-10-28 32.57 33.68 32.10 32.90 8M
9 2026-10-27 34.10 34.82 32.47 32.47 9M
10 2026-10-26 33.47 34.76 32.68 34.27 11M
11 2026-10-23 32.29 34.48 29.21 34.01 17M
12 2026-10-22 35.51 35.80 33.08 33.18 10M

52W

Data range
26.39 10.3% 83.70

High/low over the last 250 trading days, and where the price sits.

← Stocks