Kweichow Moutai
贵州茅台 SH600519 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
1,443.85
-8.15
-0.56%
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
1,450.00
High
1,457.72
Low
1,436.44
Prev close
1,452.00
Amplitude
1.47%
Volume
1.7M
Trading days
251
Data range
2025-10-27 ~ 2026-11-06
MA5
1,452.28
MA10
1,404.41
MA20
1,357.75
MA60
1,312.51
Kweichow Moutai
SH600519
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 2026-11-05Net main flow today
-370.85M
Net main flow, 5 days
+6.06B
Net main flow, 10 days
+9.12B
Super-large orders -335.24M · Large orders -35.61M · Net main ratio -5.49%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
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 | 1,450.00 | 1,457.72 | 1,436.44 | 1,443.85 | 2M |
| 2 | 2026-11-05 | 1,446.70 | 1,466.00 | 1,430.00 | 1,452.00 | 5M |
| 3 | 2026-11-04 | 1,470.00 | 1,480.60 | 1,439.00 | 1,446.44 | 7M |
| 4 | 2026-11-03 | 1,450.00 | 1,480.00 | 1,435.10 | 1,480.00 | 7M |
| 5 | 2026-11-02 | 1,410.00 | 1,447.00 | 1,395.02 | 1,439.10 | 8M |
| 6 | 2026-10-30 | 1,363.00 | 1,393.37 | 1,352.98 | 1,392.05 | 6M |
| 7 | 2026-10-29 | 1,349.99 | 1,356.00 | 1,330.01 | 1,354.00 | 4M |
| 8 | 2026-10-28 | 1,354.98 | 1,354.98 | 1,322.60 | 1,330.75 | 4M |
| 9 | 2026-10-27 | 1,343.88 | 1,357.00 | 1,338.01 | 1,355.90 | 4M |
| 10 | 2026-10-26 | 1,325.40 | 1,350.00 | 1,324.79 | 1,349.98 | 4M |
| 11 | 2026-10-23 | 1,311.84 | 1,343.88 | 1,310.00 | 1,335.00 | 6M |
| 12 | 2026-10-22 | 1,303.21 | 1,322.00 | 1,296.00 | 1,318.49 | 4M |
52W
Data range
1,151.01
75.3%
1,539.98
High/low over the last 250 trading days, and where the price sits.
← Stocks