Wuliangye Yibin
五 粮 液 SZ000858 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
75.34
-0.48
-0.63%
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
75.71
High
75.71
Low
74.72
Prev close
75.82
Amplitude
1.31%
Volume
22.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
75.21
MA10
74.65
MA20
73.27
MA60
72.03
Wuliangye Yibin
SZ000858
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
-115.57M
Net main flow, 5 days
+774.70M
Net main flow, 10 days
+1.14B
Super-large orders -81.36M · Large orders -34.21M · Net main ratio -6.73%
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 | 75.71 | 75.71 | 74.72 | 75.34 | 23M |
| 2 | 2026-11-05 | 74.97 | 76.50 | 74.97 | 75.82 | 28M |
| 3 | 2026-11-04 | 75.54 | 76.42 | 74.83 | 75.10 | 38M |
| 4 | 2026-11-03 | 74.30 | 75.77 | 74.05 | 75.55 | 35M |
| 5 | 2026-11-02 | 74.50 | 76.30 | 74.17 | 74.25 | 50M |
| 6 | 2026-10-30 | 71.70 | 75.15 | 71.53 | 74.70 | 59M |
| 7 | 2026-10-29 | 71.25 | 72.28 | 70.80 | 72.28 | 36M |
| 8 | 2026-10-28 | 73.06 | 73.66 | 70.60 | 72.40 | 71M |
| 9 | 2026-10-27 | 75.21 | 76.30 | 75.06 | 75.38 | 28M |
| 10 | 2026-10-26 | 73.45 | 75.75 | 73.38 | 75.63 | 38M |
| 11 | 2026-10-23 | 71.78 | 74.00 | 71.58 | 73.86 | 47M |
| 12 | 2026-10-22 | 71.99 | 72.50 | 71.36 | 71.73 | 22M |
52W
Data range
67.94
15.0%
117.34
High/low over the last 250 trading days, and where the price sits.
← Stocks