Air China
中国国航 SH601111 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
6.36
+0.21
+3.41%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.26
High
6.44
Low
6.26
Prev close
6.15
Amplitude
2.93%
Volume
166.6M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
6.07
MA10
5.88
MA20
5.76
MA60
5.83
Air China
SH601111
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
+22.70M
Net main flow, 5 days
+708.32M
Net main flow, 10 days
+1.01B
Super-large orders -12.55M · Large orders +35.25M · Net main ratio +2.14%
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 | 2026-11-05 | 6.26 | 6.44 | 6.26 | 6.36 | 167M |
| 2 | 2026-11-04 | 6.08 | 6.17 | 6.05 | 6.15 | 85M |
| 3 | 2026-11-03 | 6.00 | 6.16 | 5.99 | 6.11 | 148M |
| 4 | 2026-11-02 | 5.78 | 5.95 | 5.74 | 5.95 | 95M |
| 5 | 2026-10-30 | 5.71 | 5.81 | 5.70 | 5.77 | 59M |
| 6 | 2026-10-29 | 5.67 | 5.81 | 5.67 | 5.75 | 71M |
| 7 | 2026-10-28 | 5.69 | 5.73 | 5.64 | 5.69 | 39M |
| 8 | 2026-10-27 | 5.68 | 5.75 | 5.67 | 5.68 | 44M |
| 9 | 2026-10-26 | 5.59 | 5.70 | 5.58 | 5.68 | 55M |
| 10 | 2026-10-23 | 5.50 | 5.62 | 5.49 | 5.62 | 63M |
| 11 | 2026-10-22 | 5.56 | 5.58 | 5.51 | 5.53 | 42M |
| 12 | 2026-10-21 | 5.58 | 5.59 | 5.55 | 5.56 | 26M |
52W
Data range
5.49
22.0%
9.45
High/low over the last 250 trading days, and where the price sits.
← Stocks