Risen Energy
东方日升 SZ300118 Forward-adjusted GEM R Margin-eligible
10.27
+1.36
+15.26%
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
8.57
High
10.69
Low
8.56
Prev close
8.91
Amplitude
23.91%
Volume
222.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.70
MA10
8.34
MA20
8.35
MA60
9.15
Risen Energy
SZ300118
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
+368.84M
Net main flow, 5 days
+431.78M
Net main flow, 10 days
+423.37M
Super-large orders +379.00M · Large orders -10.17M · Net main ratio +16.49%
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 | 8.57 | 10.69 | 8.56 | 10.27 | 223M |
| 2 | 2026-11-05 | 8.78 | 9.48 | 8.60 | 8.91 | 132M |
| 3 | 2026-11-04 | 8.00 | 8.66 | 7.76 | 8.50 | 103M |
| 4 | 2026-11-03 | 7.75 | 8.74 | 7.66 | 8.07 | 89M |
| 5 | 2026-11-02 | 7.73 | 7.81 | 7.41 | 7.74 | 32M |
| 6 | 2026-10-30 | 7.83 | 8.23 | 7.68 | 7.68 | 35M |
| 7 | 2026-10-29 | 8.00 | 8.35 | 7.88 | 7.98 | 40M |
| 8 | 2026-10-28 | 8.07 | 8.10 | 7.86 | 8.00 | 20M |
| 9 | 2026-10-27 | 8.26 | 8.56 | 7.98 | 7.98 | 26M |
| 10 | 2026-10-26 | 8.22 | 8.46 | 8.12 | 8.25 | 22M |
| 11 | 2026-10-23 | 8.07 | 8.32 | 7.69 | 8.29 | 31M |
| 12 | 2026-10-22 | 8.26 | 8.43 | 8.20 | 8.20 | 21M |
52W
Data range
7.41
15.4%
25.99
High/low over the last 250 trading days, and where the price sits.
← Stocks