Jiugui Liquor

酒鬼酒 SZ000799 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
34.91 -0.92 -2.57%
Sectors
ThemeBaijiu Concept -1.87% IndustryBaijiu -2.24% RegionHunan -0.43%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
35.52
High
35.80
Low
34.83
Prev close
35.83
Amplitude
2.71%
Volume
6.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
35.35
MA10
34.81
MA20
35.52
MA60
37.57
🕰 Time machine Pick a date to see history up to that day
Jiugui Liquor SZ000799
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
-25.23M
Net main flow, 5 days
+35.14M
Net main flow, 10 days
-11.30M

Super-large orders -5.16M · Large orders -20.07M · Net main ratio -10.54%

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

#DateOpenHighLowCloseVolume
1 2026-11-06 35.52 35.80 34.83 34.91 7M
2 2026-11-05 34.92 36.16 34.92 35.83 8M
3 2026-11-04 35.20 35.77 34.90 35.16 9M
4 2026-11-03 35.26 36.33 35.20 35.55 9M
5 2026-11-02 34.20 36.30 34.13 35.29 11M
6 2026-10-30 33.45 35.77 33.30 34.57 11M
7 2026-10-29 33.78 34.46 33.49 33.56 4M
8 2026-10-28 34.00 34.35 33.56 33.83 4M
9 2026-10-27 34.81 35.29 34.31 34.35 3M
10 2026-10-26 34.66 35.26 34.62 35.02 4M
11 2026-10-23 34.61 34.96 33.81 34.92 5M
12 2026-10-22 36.03 36.19 34.61 34.61 6M

52W

Data range
33.30 4.6% 68.20

High/low over the last 250 trading days, and where the price sits.

← Stocks