最新收盘价
5.11
元
↓ -0.06
(-1.16%)
当日涨跌幅
-1.16%
今日变动
📉 下跌
主力净流入
-604.07 万
资金动向
💸 资金流出
机构参与度
22.4%
控盘程度
轻度控盘
📈 渝 开 发 (000514) 资金流向详细数据 (共 43 条记录)
| 交易日期 | 收盘价 | 涨跌幅 | 超大单流入 | 超大单流出 | 大单流入 | 大单流出 | 主力净流入 | 换手率 | 市盈率 | 主力成本 | 机构参与度 | 控盘类型 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.11 | -1.16% | 255.50 万 | 526.87 万 | 1,846.08 万 | 2,178.78 万 | -604.07 万 | 2.35% | 20.04 | 5.14 | 22.4% | 轻度控盘 |
| 2025-12-11 | 5.17 | -4.61% | 550.14 万 | 2,144.61 万 | 3,254.90 万 | 5,097.28 万 | -3,436.85 万 | 4.67% | 20.28 | 5.24 | 21.3% | 轻度控盘 |
| 2025-12-10 | 5.42 | 2.65% | 1,673.40 万 | 229.74 万 | 5,541.81 万 | 4,492.54 万 | 2,492.92 万 | 4.82% | 21.26 | 5.39 | 29.6% | 中度控盘 |
| 2025-12-09 | 5.28 | -2.40% | 618.29 万 | 903.59 万 | 1,877.29 万 | 2,971.86 万 | -1,379.87 万 | 2.74% | 20.71 | 5.31 | 23.4% | 轻度控盘 |
| 2025-12-08 | 5.41 | -1.10% | 855.43 万 | 1,634.22 万 | 3,277.45 万 | 4,492.32 万 | -1,993.67 万 | 3.33% | 21.22 | 5.42 | 26.7% | 中度控盘 |
| 2025-12-05 | 5.47 | 3.21% | 2,542.20 万 | 396.16 万 | 5,769.26 万 | 5,085.99 万 | 2,829.30 万 | 5.37% | 21.46 | 5.40 | 30.1% | 中度控盘 |
| 2025-12-04 | 5.30 | -2.93% | 632.74 万 | 722.10 万 | 3,385.25 万 | 4,460.11 万 | -1,164.22 万 | 4.45% | 20.79 | 5.37 | 21.7% | 轻度控盘 |
| 2025-12-03 | 5.46 | 0.92% | 1,284.88 万 | 847.44 万 | 8,596.84 万 | 6,864.86 万 | 2,169.42 万 | 7.72% | 21.42 | 5.59 | 25.2% | 中度控盘 |
| 2025-12-02 | 5.41 | -0.37% | 146.23 万 | 0.00 万 | 2,217.99 万 | 2,731.22 万 | -367.00 万 | 2.55% | 21.22 | 5.41 | 22.1% | 轻度控盘 |
| 2025-12-01 | 5.43 | -0.73% | 613.17 万 | 1,171.35 万 | 3,266.81 万 | 4,843.46 万 | -2,134.83 万 | 4.60% | 21.30 | 5.43 | 21.8% | 轻度控盘 |
| 2025-11-28 | 5.47 | 3.01% | 2,189.37 万 | 1,904.31 万 | 9,214.72 万 | 7,966.96 万 | 1,532.81 万 | 8.22% | 21.46 | 5.49 | 28.7% | 中度控盘 |
| 2025-11-27 | 5.31 | 0.76% | 605.94 万 | 289.95 万 | 2,791.88 万 | 2,540.00 万 | 567.87 万 | 2.78% | 20.83 | 5.30 | 27.5% | 中度控盘 |
| 2025-11-26 | 5.27 | -1.31% | 677.73 万 | 1,060.66 万 | 2,970.00 万 | 3,079.11 万 | -492.04 万 | 2.84% | 20.67 | 5.32 | 28.4% | 中度控盘 |
| 2025-11-25 | 5.34 | 0.95% | 1,213.85 万 | 1,125.49 万 | 3,623.65 万 | 3,564.86 万 | 147.16 万 | 3.44% | 20.95 | 5.32 | 29.4% | 中度控盘 |
| 2025-11-24 | 5.29 | 1.54% | 734.34 万 | 361.72 万 | 4,328.19 万 | 3,209.42 万 | 1,491.39 万 | 3.83% | 20.75 | 5.30 | 27.9% | 中度控盘 |
| 2025-11-21 | 5.21 | -3.87% | 972.80 万 | 2,276.21 万 | 3,756.64 万 | 3,753.96 万 | -1,300.73 万 | 4.21% | 20.44 | 5.31 | 24.0% | 轻度控盘 |
| 2025-11-20 | 5.42 | -0.55% | 613.64 万 | 1,892.53 万 | 4,892.43 万 | 3,302.24 万 | 311.29 万 | 4.85% | 21.26 | 5.44 | 23.5% | 轻度控盘 |
| 2025-11-19 | 5.45 | -2.85% | 298.21 万 | 270.61 万 | 2,094.29 万 | 4,363.50 万 | -2,241.60 万 | 3.67% | 21.38 | 5.48 | 17.9% | 轻度控盘 |
| 2025-11-18 | 5.61 | -4.43% | 1,414.88 万 | 1,714.92 万 | 3,866.65 万 | 6,384.33 万 | -2,817.71 万 | 5.31% | 22.00 | 5.67 | 22.0% | 轻度控盘 |
| 2025-11-17 | 5.87 | 0.00% | 686.57 万 | 1,494.24 万 | 4,837.10 万 | 5,303.58 万 | -1,274.15 万 | 5.00% | 23.02 | 5.86 | 23.0% | 轻度控盘 |
| 2025-11-14 | 5.87 | -0.51% | 295.87 万 | 852.85 万 | 7,029.89 万 | 7,542.19 万 | -1,069.28 万 | 6.71% | 23.02 | 5.92 | 23.0% | 轻度控盘 |
| 2025-11-13 | 5.90 | -1.67% | 1,447.87 万 | 1,809.66 万 | 6,583.69 万 | 8,751.12 万 | -2,529.22 万 | 7.28% | 23.14 | 5.89 | 23.5% | 轻度控盘 |
| 2025-11-12 | 6.00 | -3.38% | 2,750.39 万 | 970.62 万 | 9,749.18 万 | 1.12 亿 | 343.09 万 | 9.85% | 23.53 | 6.02 | 25.2% | 中度控盘 |
| 2025-11-11 | 6.21 | -5.34% | 2,200.66 万 | 2,977.46 万 | 1.46 亿 | 1.66 亿 | -2,766.95 万 | 12.94% | 24.36 | 6.23 | 26.7% | 中度控盘 |
| 2025-11-10 | 6.56 | 2.66% | 3,587.47 万 | 1.61 亿 | 2.31 亿 | 2.19 亿 | -1.13 亿 | 19.47% | 25.73 | 6.48 | 29.2% | 中度控盘 |
| 2025-11-07 | 6.39 | 9.98% | 1.71 亿 | 8,990.69 万 | 1.19 亿 | 1.78 亿 | 2,167.32 万 | 13.15% | 25.06 | 6.33 | 36.7% | 中度控盘 |
| 2025-11-06 | 5.81 | 10.04% | 1.14 亿 | 3,792.01 万 | 1.30 亿 | 1.09 亿 | 9,783.24 万 | 10.84% | 22.79 | 5.59 | 38.7% | 中度控盘 |
| 2025-11-05 | 5.28 | 1.15% | 0.00 万 | 629.32 万 | 1,665.75 万 | 1,888.65 万 | -852.23 万 | 1.96% | 20.71 | 5.27 | 22.3% | 轻度控盘 |
| 2025-11-04 | 5.22 | -0.57% | 367.03 万 | 692.97 万 | 1,981.67 万 | 1,815.26 万 | -159.54 万 | 1.87% | 20.48 | 5.25 | 28.2% | 中度控盘 |
| 2025-11-03 | 5.25 | 0.38% | 422.05 万 | 239.56 万 | 1,364.82 万 | 1,492.68 万 | 54.63 万 | 1.40% | 20.59 | 5.23 | 28.0% | 中度控盘 |
| 2025-10-31 | 5.23 | 1.16% | 984.03 万 | 272.71 万 | 1,423.92 万 | 1,454.27 万 | 680.98 万 | 1.75% | 20.51 | 5.22 | 28.5% | 中度控盘 |
| 2025-10-30 | 5.17 | -2.45% | 879.56 万 | 559.48 万 | 2,206.46 万 | 2,900.10 万 | -373.56 万 | 3.02% | 20.28 | 5.21 | 24.5% | 轻度控盘 |
| 2025-10-29 | 5.30 | 0.00% | 684.01 万 | 718.61 万 | 1,841.02 万 | 2,145.63 万 | -339.23 万 | 2.49% | 20.79 | 5.27 | 24.3% | 轻度控盘 |
| 2025-10-28 | 5.30 | 0.00% | 808.07 万 | 326.75 万 | 2,068.20 万 | 1,650.99 万 | 898.54 万 | 2.11% | 20.79 | 5.30 | 27.8% | 中度控盘 |
| 2025-10-27 | 5.30 | -0.93% | 1,029.85 万 | 523.59 万 | 2,472.42 万 | 2,250.89 万 | 727.79 万 | 3.41% | 20.79 | 5.32 | 23.1% | 轻度控盘 |
| 2025-10-24 | 5.35 | -5.14% | 757.18 万 | 1,859.27 万 | 3,661.47 万 | 5,007.18 万 | -2,447.79 万 | 4.91% | 20.98 | 5.44 | 21.3% | 轻度控盘 |
| 2025-10-23 | 5.64 | -1.57% | 488.88 万 | 467.02 万 | 2,860.42 万 | 2,621.49 万 | 260.78 万 | 3.19% | 22.12 | 5.65 | 23.2% | 轻度控盘 |
| 2025-10-22 | 5.73 | 2.87% | 689.55 万 | 692.63 万 | 3,700.46 万 | 5,185.77 万 | -1,488.39 万 | 4.43% | 22.48 | 5.71 | 22.2% | 轻度控盘 |
| 2025-10-21 | 5.57 | 4.11% | 1,263.85 万 | 543.70 万 | 2,760.98 万 | 2,728.93 万 | 752.20 万 | 3.25% | 21.85 | 5.51 | 24.9% | 轻度控盘 |
| 2025-10-20 | 5.35 | 1.13% | 57.14 万 | 215.20 万 | 1,110.42 万 | 945.61 万 | 6.76 万 | 1.33% | 20.98 | 5.35 | 20.5% | 轻度控盘 |
| 2025-10-17 | 5.29 | -2.22% | 417.98 万 | 486.36 万 | 1,007.07 万 | 1,971.63 万 | -1,032.94 万 | 1.85% | 20.75 | 5.38 | 20.3% | 轻度控盘 |
| 2025-10-16 | 5.41 | -1.28% | 123.39 万 | 534.98 万 | 1,542.59 万 | 1,428.80 万 | -297.79 万 | 1.96% | 21.22 | 5.44 | 22.2% | 轻度控盘 |
| 2025-10-15 | 5.48 | 0.74% | 1,110.39 万 | 451.08 万 | 1,627.10 万 | 1,694.49 万 | 591.92 万 | 1.94% | 21.49 | 5.46 | 28.6% | 中度控盘 |