Yantai Changyu Pioneer Wine
张 裕Ａ SZ000869 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
17.12
-0.18
-1.04%
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
17.05
High
17.20
Low
16.90
Prev close
17.30
Amplitude
1.73%
Volume
2.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
17.28
MA10
17.13
MA20
17.41
MA60
16.97
Yantai Changyu Pioneer Wine
SZ000869
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
+1.63M
Net main flow, 5 days
+9.46M
Net main flow, 10 days
+15.58M
Super-large orders +81.65K · Large orders +1.55M · Net main ratio +4.51%
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 | 17.05 | 17.20 | 16.90 | 17.12 | 2M |
| 2 | 2026-11-05 | 17.29 | 17.42 | 17.18 | 17.30 | 3M |
| 3 | 2026-11-04 | 17.32 | 17.54 | 17.17 | 17.33 | 4M |
| 4 | 2026-11-03 | 17.33 | 17.44 | 17.03 | 17.36 | 4M |
| 5 | 2026-11-02 | 16.94 | 17.30 | 16.80 | 17.27 | 3M |
| 6 | 2026-10-30 | 16.62 | 17.17 | 16.51 | 16.91 | 2M |
| 7 | 2026-10-29 | 16.98 | 17.05 | 16.60 | 16.70 | 2M |
| 8 | 2026-10-28 | 16.76 | 17.07 | 16.70 | 17.07 | 3M |
| 9 | 2026-10-27 | 17.43 | 17.48 | 16.73 | 16.76 | 4M |
| 10 | 2026-10-26 | 17.19 | 17.54 | 17.10 | 17.48 | 4M |
| 11 | 2026-10-23 | 16.98 | 17.35 | 16.86 | 17.34 | 4M |
| 12 | 2026-10-22 | 17.50 | 17.64 | 16.92 | 16.94 | 4M |
52W
Data range
15.28
27.5%
21.96
High/low over the last 250 trading days, and where the price sits.
← Stocks