CITIC Guoan Information Industry

国安股份 SZ000839 Forward-adjusted MAIN
2.47 -0.04 -1.59%
Sectors
ThemeAI Corpus -2.17% ThemeCentral SOEs -1.07% ThemeMultimodal AI -2.25% ThemeCybersecurity -2.54% ThemeVirtual Human -1.82% IndustryCommunication Services -1.83%

✦ 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
2.45
High
2.50
Low
2.43
Prev close
2.51
Amplitude
2.79%
Volume
42.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
2.46
MA10
2.49
MA20
2.58
MA60
2.74
🕰 Time machine Pick a date to see history up to that day
CITIC Guoan Information Industry SZ000839
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
-16.96M
Net main flow, 5 days
-59.54M
Net main flow, 10 days
-127.89M

Super-large orders -10.39M · Large orders -6.57M · Net main ratio -16.04%

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 2.45 2.50 2.43 2.47 43M
2 2026-11-05 2.44 2.54 2.44 2.51 52M
3 2026-11-04 2.43 2.47 2.38 2.46 45M
4 2026-11-03 2.43 2.47 2.39 2.43 43M
5 2026-11-02 2.40 2.44 2.36 2.44 47M
6 2026-10-30 2.45 2.48 2.36 2.36 59M
7 2026-10-29 2.56 2.56 2.45 2.47 37M
8 2026-10-28 2.60 2.60 2.52 2.57 35M
9 2026-10-27 2.63 2.65 2.55 2.56 34M
10 2026-10-26 2.60 2.65 2.58 2.63 38M
11 2026-10-23 2.50 2.63 2.45 2.61 62M
12 2026-10-22 2.68 2.72 2.55 2.56 52M

52W

Data range
2.32 7.7% 4.26

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

← Stocks