China Southern Airlines
南方航空 SH600029 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
5.19
-0.06
-1.14%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.10
High
5.26
Low
5.08
Prev close
5.25
Amplitude
3.43%
Volume
113.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.10
MA10
4.96
MA20
4.84
MA60
4.93
China Southern Airlines
SH600029
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
-115.59M
Net main flow, 5 days
+220.70M
Net main flow, 10 days
+660.38M
Super-large orders -41.58M · Large orders -74.01M · Net main ratio -19.54%
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 | 5.10 | 5.26 | 5.08 | 5.19 | 114M |
| 2 | 2026-11-05 | 5.20 | 5.30 | 5.19 | 5.25 | 161M |
| 3 | 2026-11-04 | 5.01 | 5.13 | 5.01 | 5.10 | 119M |
| 4 | 2026-11-03 | 4.99 | 5.06 | 4.98 | 5.04 | 157M |
| 5 | 2026-11-02 | 4.83 | 4.94 | 4.81 | 4.93 | 78M |
| 6 | 2026-10-30 | 4.81 | 4.87 | 4.79 | 4.86 | 46M |
| 7 | 2026-10-29 | 4.80 | 4.87 | 4.79 | 4.83 | 52M |
| 8 | 2026-10-28 | 4.80 | 4.84 | 4.77 | 4.81 | 46M |
| 9 | 2026-10-27 | 4.76 | 4.84 | 4.75 | 4.80 | 57M |
| 10 | 2026-10-26 | 4.68 | 4.78 | 4.66 | 4.77 | 60M |
| 11 | 2026-10-23 | 4.65 | 4.70 | 4.60 | 4.69 | 64M |
| 12 | 2026-10-22 | 4.69 | 4.71 | 4.66 | 4.67 | 42M |
52W
Data range
4.60
15.3%
8.46
High/low over the last 250 trading days, and where the price sits.
← Stocks