Changchai
苏常柴Ａ SZ000570 Forward-adjusted MAIN
4.92
-0.09
-1.80%
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
4.90
High
4.98
Low
4.86
Prev close
5.01
Amplitude
2.40%
Volume
10.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.93
MA10
5.05
MA20
5.23
MA60
5.20
Changchai
SZ000570
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
-2.57M
Net main flow, 5 days
-16.20M
Net main flow, 10 days
-73.73M
Super-large orders 0 · Large orders -2.57M · Net main ratio -4.99%
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 | 4.90 | 4.98 | 4.86 | 4.92 | 10M |
| 2 | 2026-11-05 | 4.92 | 5.04 | 4.90 | 5.01 | 16M |
| 3 | 2026-11-04 | 4.90 | 4.96 | 4.82 | 4.94 | 16M |
| 4 | 2026-11-03 | 4.84 | 5.04 | 4.81 | 4.91 | 20M |
| 5 | 2026-11-02 | 4.91 | 4.98 | 4.82 | 4.88 | 23M |
| 6 | 2026-10-30 | 4.88 | 4.99 | 4.80 | 4.81 | 18M |
| 7 | 2026-10-29 | 5.17 | 5.22 | 4.96 | 4.96 | 23M |
| 8 | 2026-10-28 | 5.28 | 5.31 | 5.15 | 5.22 | 28M |
| 9 | 2026-10-27 | 5.45 | 5.59 | 5.27 | 5.30 | 31M |
| 10 | 2026-10-26 | 5.63 | 5.72 | 5.52 | 5.60 | 31M |
| 11 | 2026-10-23 | 5.38 | 5.82 | 5.32 | 5.73 | 49M |
| 12 | 2026-10-22 | 5.35 | 5.67 | 5.33 | 5.51 | 30M |
52W
Data range
4.54
15.9%
6.93
High/low over the last 250 trading days, and where the price sits.
← Stocks