Espressif Systems
乐鑫科技 SH688018 Forward-adjusted STAR R Margin-eligible
159.60
-4.87
-2.96%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
162.00
High
168.60
Low
157.00
Prev close
164.47
Amplitude
7.05%
Volume
12.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
150.33
MA10
144.16
MA20
136.27
MA60
120.74
Espressif Systems
SH688018
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
-120.13M
Net main flow, 5 days
+163.97M
Net main flow, 10 days
+302.12M
Super-large orders -48.13M · Large orders -72.00M · Net main ratio -5.95%
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 | 162.00 | 168.60 | 157.00 | 159.60 | 12M |
| 2 | 2026-11-05 | 151.00 | 172.00 | 150.50 | 164.47 | 19M |
| 3 | 2026-11-04 | 138.06 | 155.33 | 135.00 | 155.26 | 16M |
| 4 | 2026-11-03 | 132.96 | 144.30 | 132.49 | 136.70 | 10M |
| 5 | 2026-11-02 | 133.00 | 139.58 | 128.05 | 135.64 | 10M |
| 6 | 2026-10-30 | 129.98 | 140.58 | 129.92 | 131.60 | 9M |
| 7 | 2026-10-29 | 139.56 | 140.80 | 131.69 | 134.42 | 9M |
| 8 | 2026-10-28 | 140.50 | 146.50 | 136.22 | 142.55 | 11M |
| 9 | 2026-10-27 | 144.53 | 145.51 | 137.97 | 138.00 | 10M |
| 10 | 2026-10-26 | 151.50 | 152.80 | 142.40 | 143.33 | 16M |
| 11 | 2026-10-23 | 140.33 | 156.24 | 136.31 | 154.36 | 17M |
| 12 | 2026-10-22 | 145.13 | 146.99 | 141.04 | 141.36 | 9M |
52W
Data range
89.02
85.1%
172.00
High/low over the last 250 trading days, and where the price sits.
← Stocks