CNFC Overseas Fisheries
中水渔业 SZ000798 Forward-adjusted MAIN
8.57
-0.04
-0.46%
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
8.46
High
8.78
Low
8.37
Prev close
8.61
Amplitude
4.76%
Volume
14.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.45
MA10
8.43
MA20
8.93
MA60
9.41
CNFC Overseas Fisheries
SZ000798
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
+3.64M
Net main flow, 5 days
+12.68M
Net main flow, 10 days
-7.73M
Super-large orders -79.17K · Large orders +3.72M · Net main ratio +2.85%
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 | 8.46 | 8.78 | 8.37 | 8.57 | 15M |
| 2 | 2026-11-05 | 8.38 | 8.61 | 8.34 | 8.61 | 12M |
| 3 | 2026-11-04 | 8.36 | 8.45 | 8.17 | 8.38 | 13M |
| 4 | 2026-11-03 | 8.25 | 8.59 | 8.23 | 8.42 | 12M |
| 5 | 2026-11-02 | 8.10 | 8.27 | 7.86 | 8.25 | 12M |
| 6 | 2026-10-30 | 8.27 | 8.45 | 8.07 | 8.08 | 12M |
| 7 | 2026-10-29 | 8.41 | 8.57 | 8.32 | 8.32 | 9M |
| 8 | 2026-10-28 | 8.55 | 8.59 | 8.33 | 8.45 | 12M |
| 9 | 2026-10-27 | 8.58 | 8.90 | 8.54 | 8.56 | 13M |
| 10 | 2026-10-26 | 8.54 | 8.73 | 8.37 | 8.64 | 15M |
| 11 | 2026-10-23 | 8.74 | 8.80 | 8.11 | 8.59 | 20M |
| 12 | 2026-10-22 | 9.39 | 9.49 | 8.80 | 8.80 | 19M |
52W
Data range
6.80
18.1%
16.60
High/low over the last 250 trading days, and where the price sits.
← Stocks