Guangzhou Baiyun International Airport
白云机场 SH600004 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
8.22
0.00
0.00%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.16
High
8.27
Low
8.11
Prev close
8.22
Amplitude
1.95%
Volume
13.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.24
MA10
8.09
MA20
7.95
MA60
7.75
Guangzhou Baiyun International Airport
SH600004
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.
Fund flow
As of 2026-11-06Net main flow today
-1.16M
Net main flow, 5 days
+91.94M
Net main flow, 10 days
+132.11M
Super-large orders -5.51M · Large orders +4.35M · Net main ratio -1.05%
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
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 8.16 | 8.27 | 8.11 | 8.22 | 13M |
| 2 | 2026-11-05 | 8.29 | 8.32 | 8.08 | 8.22 | 19M |
| 3 | 2026-11-04 | 8.25 | 8.36 | 8.24 | 8.27 | 22M |
| 4 | 2026-11-03 | 8.21 | 8.28 | 8.16 | 8.28 | 20M |
| 5 | 2026-11-02 | 8.06 | 8.20 | 8.01 | 8.20 | 21M |
| 6 | 2026-10-30 | 7.95 | 8.10 | 7.87 | 8.05 | 18M |
| 7 | 2026-10-29 | 7.94 | 7.99 | 7.86 | 7.94 | 8M |
| 8 | 2026-10-28 | 7.89 | 8.00 | 7.88 | 7.95 | 12M |
| 9 | 2026-10-27 | 7.88 | 8.04 | 7.88 | 7.88 | 13M |
| 10 | 2026-10-26 | 7.73 | 7.92 | 7.70 | 7.90 | 13M |
| 11 | 2026-10-23 | 7.70 | 7.78 | 7.68 | 7.76 | 12M |
| 12 | 2026-10-22 | 7.72 | 7.76 | 7.67 | 7.70 | 8M |
52W
Data range
6.90
41.0%
10.13
High/low over the last 250 trading days, and where the price sits.
← Stocks