Chongqingyukaifaco
渝 开 发 SZ000514 Forward-adjusted MAIN
3.81
-0.05
-1.30%
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
3.77
High
3.86
Low
3.75
Prev close
3.86
Amplitude
2.85%
Volume
8.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3.79
MA10
3.79
MA20
3.97
MA60
4.12
Chongqingyukaifaco
SZ000514
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
-1.20M
Net main flow, 5 days
-3.18M
Net main flow, 10 days
-13.62M
Super-large orders 0 · Large orders -1.20M · Net main ratio -3.75%
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 | 3.77 | 3.86 | 3.75 | 3.81 | 8M |
| 2 | 2026-11-05 | 3.78 | 3.87 | 3.77 | 3.86 | 8M |
| 3 | 2026-11-04 | 3.77 | 3.81 | 3.69 | 3.79 | 12M |
| 4 | 2026-11-03 | 3.71 | 3.85 | 3.69 | 3.77 | 9M |
| 5 | 2026-11-02 | 3.67 | 3.73 | 3.60 | 3.72 | 10M |
| 6 | 2026-10-30 | 3.73 | 3.79 | 3.67 | 3.67 | 8M |
| 7 | 2026-10-29 | 3.83 | 3.86 | 3.73 | 3.74 | 8M |
| 8 | 2026-10-28 | 3.81 | 3.90 | 3.81 | 3.84 | 9M |
| 9 | 2026-10-27 | 3.90 | 3.97 | 3.81 | 3.81 | 9M |
| 10 | 2026-10-26 | 3.91 | 3.98 | 3.79 | 3.90 | 13M |
| 11 | 2026-10-23 | 3.95 | 3.96 | 3.78 | 3.93 | 10M |
| 12 | 2026-10-22 | 4.09 | 4.10 | 3.96 | 3.96 | 8M |
52W
Data range
3.54
7.9%
6.94
High/low over the last 250 trading days, and where the price sits.
← Stocks