Capitalonline DATA Service

首都在线 SZ300846 Forward-adjusted GEM R Margin-eligible
16.90 -0.60 -3.43%
Sectors
ThemeAI Agent -2.18% ThemeDeepSeek Concept -2.04% ThemeWeb3.0 +3.79% ThemeCloud Gaming -2.14% ThemeXinchuang -2.58% ThemeMetaverse -1.92% ThemeHuawei Ascend -2.55% ThemeCommercial Aerospace -2.41% ThemeDomestic OS -2.34% ThemeOnline Education -1.89% ThemeKuaishou Concept -2.24% ThemeData Security -2.66% ThemeZhipu AI -1.77% ThemeInfluencer Economy -1.51% ThemeOnline Games -2.01% ThemeVirtual Human -1.82% IndustryCommunication Services -1.83%

✦ 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
16.61
High
17.59
Low
16.51
Prev close
17.50
Amplitude
6.17%
Volume
26.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
16.41
MA10
16.35
MA20
16.88
MA60
18.66
🕰 Time machine Pick a date to see history up to that day
Capitalonline DATA Service SZ300846
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
-37.23M
Net main flow, 5 days
+6.47M
Net main flow, 10 days
-78.30M

Super-large orders -16.33M · Large orders -20.90M · Net main ratio -8.36%

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 16.61 17.59 16.51 16.90 26M
2 2026-11-05 15.87 17.55 15.77 17.50 37M
3 2026-11-04 15.46 16.09 15.13 16.00 21M
4 2026-11-03 16.06 16.18 15.30 15.47 18M
5 2026-11-02 15.33 16.45 15.08 16.18 25M
6 2026-10-30 15.39 16.10 15.06 15.06 19M
7 2026-10-29 16.50 16.53 15.86 15.87 16M
8 2026-10-28 16.69 16.96 16.43 16.71 14M
9 2026-10-27 17.47 17.69 16.48 16.49 14M
10 2026-10-26 17.62 17.81 17.32 17.35 15M
11 2026-10-23 16.95 18.00 16.10 17.89 26M
12 2026-10-22 18.30 18.30 17.26 17.28 20M

52W

Data range
15.06 7.7% 39.03

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

← Stocks