FAW Jiefang Group
一汽解放 SZ000800 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
5.61
-0.04
-0.71%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.55
High
5.62
Low
5.51
Prev close
5.65
Amplitude
1.95%
Volume
10.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.64
MA10
5.67
MA20
5.72
MA60
5.95
FAW Jiefang Group
SZ000800
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
+2.86M
Net main flow, 5 days
+1.07M
Net main flow, 10 days
+5.51M
Super-large orders +2.94M · Large orders -80.80K · Net main ratio +4.91%
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 | 5.55 | 5.62 | 5.51 | 5.61 | 10M |
| 2 | 2026-11-05 | 5.68 | 5.69 | 5.62 | 5.65 | 17M |
| 3 | 2026-11-04 | 5.64 | 5.73 | 5.62 | 5.70 | 18M |
| 4 | 2026-11-03 | 5.58 | 5.66 | 5.56 | 5.64 | 16M |
| 5 | 2026-11-02 | 5.51 | 5.61 | 5.51 | 5.60 | 15M |
| 6 | 2026-10-30 | 5.60 | 5.65 | 5.43 | 5.53 | 13M |
| 7 | 2026-10-29 | 5.75 | 5.77 | 5.66 | 5.69 | 11M |
| 8 | 2026-10-28 | 5.73 | 5.80 | 5.73 | 5.75 | 9M |
| 9 | 2026-10-27 | 5.82 | 5.84 | 5.72 | 5.74 | 10M |
| 10 | 2026-10-26 | 5.73 | 5.80 | 5.70 | 5.79 | 10M |
| 11 | 2026-10-23 | 5.62 | 5.73 | 5.58 | 5.73 | 11M |
| 12 | 2026-10-22 | 5.72 | 5.73 | 5.65 | 5.65 | 9M |
52W
Data range
5.43
8.3%
7.60
High/low over the last 250 trading days, and where the price sits.
← Stocks