Jinneng Holding Shanxi Electric Power
晋控电力 SZ000767 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
3.03
-0.01
-0.33%
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
2.98
High
3.09
Low
2.96
Prev close
3.04
Amplitude
4.28%
Volume
66.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
2.98
MA10
2.99
MA20
3.09
MA60
3.36
Jinneng Holding Shanxi Electric Power
SZ000767
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
-9.23M
Net main flow, 5 days
+24.55M
Net main flow, 10 days
+6.37M
Super-large orders -5.07M · Large orders -4.16M · Net main ratio -4.56%
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 | 2.98 | 3.09 | 2.96 | 3.03 | 67M |
| 2 | 2026-11-05 | 2.96 | 3.07 | 2.95 | 3.04 | 72M |
| 3 | 2026-11-04 | 2.93 | 2.98 | 2.89 | 2.97 | 57M |
| 4 | 2026-11-03 | 2.91 | 2.96 | 2.90 | 2.94 | 37M |
| 5 | 2026-11-02 | 2.88 | 2.93 | 2.87 | 2.93 | 49M |
| 6 | 2026-10-30 | 2.92 | 2.94 | 2.86 | 2.87 | 54M |
| 7 | 2026-10-29 | 2.97 | 3.00 | 2.93 | 2.95 | 51M |
| 8 | 2026-10-28 | 3.01 | 3.03 | 2.96 | 2.99 | 62M |
| 9 | 2026-10-27 | 3.11 | 3.15 | 3.04 | 3.04 | 34M |
| 10 | 2026-10-26 | 3.09 | 3.14 | 3.08 | 3.10 | 33M |
| 11 | 2026-10-23 | 3.07 | 3.12 | 2.98 | 3.12 | 59M |
| 12 | 2026-10-22 | 3.15 | 3.18 | 3.09 | 3.10 | 43M |
52W
Data range
2.76
7.0%
6.60
High/low over the last 250 trading days, and where the price sits.
← Stocks