CNOOC Energy Technology & Services
海油发展 SH600968 Forward-adjusted MAIN R Margin-eligible · 2019-10-21
4.10
-0.01
-0.24%
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
4.09
High
4.12
Low
4.01
Prev close
4.11
Amplitude
2.68%
Volume
36.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.16
MA10
4.18
MA20
4.08
MA60
3.99
CNOOC Energy Technology & Services
SH600968
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
+12.32M
Net main flow, 5 days
+46.38M
Net main flow, 10 days
+270.22M
Super-large orders +3.61M · Large orders +8.72M · Net main ratio +8.20%
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 | 4.09 | 4.12 | 4.01 | 4.10 | 37M |
| 2 | 2026-11-05 | 4.06 | 4.13 | 3.94 | 4.11 | 56M |
| 3 | 2026-11-04 | 4.20 | 4.26 | 4.14 | 4.17 | 47M |
| 4 | 2026-11-03 | 4.19 | 4.22 | 4.09 | 4.19 | 45M |
| 5 | 2026-11-02 | 4.27 | 4.29 | 4.17 | 4.23 | 65M |
| 6 | 2026-10-30 | 4.32 | 4.34 | 4.25 | 4.30 | 49M |
| 7 | 2026-10-29 | 4.20 | 4.36 | 4.19 | 4.34 | 71M |
| 8 | 2026-10-28 | 4.02 | 4.25 | 4.01 | 4.23 | 102M |
| 9 | 2026-10-27 | 4.04 | 4.10 | 3.99 | 4.01 | 35M |
| 10 | 2026-10-26 | 3.92 | 4.09 | 3.90 | 4.08 | 57M |
| 11 | 2026-10-23 | 3.92 | 3.93 | 3.85 | 3.92 | 32M |
| 12 | 2026-10-22 | 4.02 | 4.02 | 3.89 | 3.92 | 32M |
52W
Data range
3.27
34.8%
5.65
High/low over the last 250 trading days, and where the price sits.
← Stocks