Yunnan Aluminium
云铝股份 SZ000807 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
24.52
-0.78
-3.08%
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
24.77
High
25.05
Low
24.45
Prev close
25.30
Amplitude
2.37%
Volume
54.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
25.03
MA10
25.03
MA20
24.89
MA60
26.15
Yunnan Aluminium
SZ000807
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
-91.64M
Net main flow, 5 days
-44.57M
Net main flow, 10 days
+174.98M
Super-large orders -96.40M · Large orders +4.76M · Net main ratio -6.85%
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 | 24.77 | 25.05 | 24.45 | 24.52 | 54M |
| 2 | 2026-11-05 | 25.30 | 25.60 | 25.10 | 25.30 | 43M |
| 3 | 2026-11-04 | 25.05 | 25.52 | 24.80 | 25.30 | 53M |
| 4 | 2026-11-03 | 25.08 | 25.57 | 24.95 | 25.08 | 42M |
| 5 | 2026-11-02 | 25.21 | 25.36 | 24.88 | 24.96 | 47M |
| 6 | 2026-10-30 | 25.21 | 25.75 | 25.02 | 25.36 | 44M |
| 7 | 2026-10-29 | 24.98 | 25.21 | 24.77 | 25.09 | 31M |
| 8 | 2026-10-28 | 25.38 | 25.47 | 24.92 | 25.02 | 32M |
| 9 | 2026-10-27 | 24.45 | 25.50 | 24.45 | 25.21 | 56M |
| 10 | 2026-10-26 | 24.46 | 24.58 | 24.14 | 24.41 | 35M |
| 11 | 2026-10-23 | 23.45 | 24.36 | 23.19 | 24.27 | 41M |
| 12 | 2026-10-22 | 24.11 | 24.32 | 23.61 | 23.76 | 39M |
52W
Data range
21.22
19.8%
37.85
High/low over the last 250 trading days, and where the price sits.
← Stocks