Jinyuan EP
金圆股份 SZ000546 Forward-adjusted MAIN
3.96
-0.07
-1.74%
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
3.90
High
4.04
Low
3.88
Prev close
4.03
Amplitude
3.97%
Volume
17.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3.88
MA10
3.86
MA20
4.03
MA60
4.43
Jinyuan EP
SZ000546
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
-9.14M
Net main flow, 5 days
+5.80M
Net main flow, 10 days
-23.89M
Super-large orders -3.56M · Large orders -5.58M · Net main ratio -13.02%
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 | 3.90 | 4.04 | 3.88 | 3.96 | 18M |
| 2 | 2026-11-05 | 3.85 | 4.17 | 3.84 | 4.03 | 30M |
| 3 | 2026-11-04 | 3.81 | 3.85 | 3.73 | 3.83 | 20M |
| 4 | 2026-11-03 | 3.75 | 3.91 | 3.75 | 3.80 | 15M |
| 5 | 2026-11-02 | 3.70 | 3.79 | 3.62 | 3.77 | 15M |
| 6 | 2026-10-30 | 3.71 | 3.84 | 3.67 | 3.68 | 14M |
| 7 | 2026-10-29 | 3.88 | 3.90 | 3.77 | 3.77 | 14M |
| 8 | 2026-10-28 | 3.87 | 3.94 | 3.82 | 3.91 | 11M |
| 9 | 2026-10-27 | 4.00 | 4.01 | 3.85 | 3.87 | 11M |
| 10 | 2026-10-26 | 4.00 | 4.04 | 3.94 | 3.98 | 11M |
| 11 | 2026-10-23 | 3.94 | 4.04 | 3.77 | 4.02 | 20M |
| 12 | 2026-10-22 | 4.10 | 4.13 | 3.97 | 3.97 | 14M |
52W
Data range
3.62
7.2%
8.36
High/low over the last 250 trading days, and where the price sits.
← Stocks