EVE Energy
亿纬锂能 SZ300014 Forward-adjusted GEM R Margin-eligible
52.02
-0.85
-1.61%
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
51.22
High
53.80
Low
51.02
Prev close
52.87
Amplitude
5.26%
Volume
41.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
50.36
MA10
48.47
MA20
47.09
MA60
50.48
EVE Energy
SZ300014
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
-77.49M
Net main flow, 5 days
+489.84M
Net main flow, 10 days
+1.80B
Super-large orders -45.31M · Large orders -32.18M · Net main ratio -3.52%
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 | 51.22 | 53.80 | 51.02 | 52.02 | 42M |
| 2 | 2026-11-05 | 50.00 | 54.50 | 49.90 | 52.87 | 66M |
| 3 | 2026-11-04 | 48.59 | 50.29 | 48.14 | 49.91 | 42M |
| 4 | 2026-11-03 | 47.65 | 49.65 | 47.50 | 48.92 | 43M |
| 5 | 2026-11-02 | 47.03 | 48.86 | 46.70 | 48.07 | 40M |
| 6 | 2026-10-30 | 45.55 | 48.00 | 45.41 | 46.80 | 40M |
| 7 | 2026-10-29 | 46.03 | 46.75 | 45.47 | 45.90 | 27M |
| 8 | 2026-10-28 | 46.70 | 46.98 | 46.16 | 46.44 | 30M |
| 9 | 2026-10-27 | 47.21 | 47.77 | 46.58 | 46.58 | 41M |
| 10 | 2026-10-26 | 45.50 | 47.80 | 45.50 | 47.21 | 74M |
| 11 | 2026-10-23 | 41.47 | 44.48 | 41.37 | 44.33 | 53M |
| 12 | 2026-10-22 | 41.51 | 42.56 | 41.21 | 41.79 | 36M |
52W
Data range
41.21
22.4%
89.44
High/low over the last 250 trading days, and where the price sits.
← Stocks