VeriSilicon Microelectronics
芯原股份 SH688521 Forward-adjusted STAR R Margin-eligible
105.30
-7.70
-6.81%
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
105.00
High
111.61
Low
104.61
Prev close
113.00
Amplitude
6.19%
Volume
23.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
102.31
MA10
106.61
MA20
117.96
MA60
167.76
VeriSilicon Microelectronics
SH688521
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
+29.24M
Net main flow, 5 days
+897.57M
Net main flow, 10 days
+992.84M
Super-large orders +11.14M · Large orders +18.11M · Net main ratio +1.16%
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 | 105.00 | 111.61 | 104.61 | 105.30 | 23M |
| 2 | 2026-11-05 | 98.00 | 114.87 | 97.00 | 113.00 | 33M |
| 3 | 2026-11-04 | 91.45 | 102.01 | 88.00 | 101.99 | 26M |
| 4 | 2026-11-03 | 97.26 | 99.00 | 89.23 | 90.70 | 25M |
| 5 | 2026-11-02 | 99.26 | 102.40 | 94.26 | 100.57 | 23M |
| 6 | 2026-10-30 | 104.00 | 106.36 | 98.00 | 98.19 | 20M |
| 7 | 2026-10-29 | 115.45 | 115.45 | 108.30 | 108.41 | 14M |
| 8 | 2026-10-28 | 114.42 | 118.00 | 112.52 | 115.83 | 14M |
| 9 | 2026-10-27 | 122.07 | 123.00 | 111.30 | 112.35 | 15M |
| 10 | 2026-10-26 | 122.78 | 123.31 | 119.40 | 119.80 | 15M |
| 11 | 2026-10-23 | 120.59 | 126.13 | 112.64 | 124.79 | 27M |
| 12 | 2026-10-22 | 129.66 | 129.94 | 122.90 | 123.50 | 15M |
52W
Data range
88.00
6.0%
375.67
High/low over the last 250 trading days, and where the price sits.
← Stocks