Changchun Gas
长春燃气 SH600333 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
5.69
+0.04
+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
5.56
High
5.75
Low
5.52
Prev close
5.65
Amplitude
4.07%
Volume
23.3M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.59
MA10
5.56
MA20
5.85
MA60
6.35
Changchun Gas
SH600333
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
+13.81M
Net main flow, 5 days
+396.57K
Net main flow, 10 days
-1.80M
Super-large orders +13.81M · Large orders +1.37K · Net main ratio +10.48%
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 | 5.56 | 5.75 | 5.52 | 5.69 | 23M |
| 2 | 2026-11-05 | 5.62 | 5.65 | 5.57 | 5.65 | 17M |
| 3 | 2026-11-04 | 5.43 | 5.65 | 5.40 | 5.64 | 22M |
| 4 | 2026-11-03 | 5.50 | 5.55 | 5.39 | 5.44 | 13M |
| 5 | 2026-11-02 | 5.54 | 5.54 | 5.31 | 5.51 | 14M |
| 6 | 2026-10-30 | 5.49 | 5.74 | 5.41 | 5.48 | 22M |
| 7 | 2026-10-29 | 5.60 | 5.68 | 5.48 | 5.54 | 14M |
| 8 | 2026-10-28 | 5.57 | 5.60 | 5.45 | 5.57 | 12M |
| 9 | 2026-10-27 | 5.55 | 5.76 | 5.55 | 5.57 | 17M |
| 10 | 2026-10-26 | 5.50 | 5.61 | 5.48 | 5.55 | 13M |
| 11 | 2026-10-23 | 5.43 | 5.59 | 5.18 | 5.55 | 23M |
| 12 | 2026-10-22 | 5.75 | 5.76 | 5.42 | 5.43 | 18M |
52W
Data range
4.94
22.7%
8.25
High/low over the last 250 trading days, and where the price sits.
← Stocks