Chongqing Port
重庆港 SH600279 Forward-adjusted MAIN
4.18
-0.03
-0.71%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.18
High
4.21
Low
4.11
Prev close
4.21
Amplitude
2.38%
Volume
6.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.20
MA10
4.16
MA20
4.17
MA60
4.28
Chongqing Port
SH600279
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
-2.22M
Net main flow, 5 days
+7.97M
Net main flow, 10 days
+15.38M
Super-large orders -1.07M · Large orders -1.15M · Net main ratio -8.32%
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 | 4.18 | 4.21 | 4.11 | 4.18 | 6M |
| 2 | 2026-11-05 | 4.20 | 4.22 | 4.17 | 4.21 | 7M |
| 3 | 2026-11-04 | 4.23 | 4.27 | 4.17 | 4.20 | 7M |
| 4 | 2026-11-03 | 4.18 | 4.27 | 4.16 | 4.23 | 8M |
| 5 | 2026-11-02 | 4.16 | 4.22 | 4.14 | 4.18 | 8M |
| 6 | 2026-10-30 | 4.16 | 4.25 | 4.12 | 4.19 | 8M |
| 7 | 2026-10-29 | 4.13 | 4.24 | 4.10 | 4.19 | 11M |
| 8 | 2026-10-28 | 4.06 | 4.10 | 4.04 | 4.10 | 5M |
| 9 | 2026-10-27 | 4.07 | 4.12 | 4.04 | 4.04 | 6M |
| 10 | 2026-10-26 | 4.06 | 4.12 | 4.04 | 4.07 | 6M |
| 11 | 2026-10-23 | 4.02 | 4.08 | 3.94 | 4.06 | 7M |
| 12 | 2026-10-22 | 4.13 | 4.14 | 4.05 | 4.06 | 4M |
52W
Data range
3.57
22.2%
6.31
High/low over the last 250 trading days, and where the price sits.
← Stocks