最新收盘价
5.19
元
↓ -0.01
(-0.19%)
当日涨跌幅
-0.19%
今日变动
📉 下跌
主力净流入
-1,515.74 万
资金动向
💸 资金流出
机构参与度
24.1%
控盘程度
轻度控盘
📈 渝 开 发 (000514) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 5.19 | -0.19% | 371.30 万 | 670.77 万 | 2,001.92 万 | 3,218.20 万 | -1,515.74 万 | 2.64% | 20.36 | 5.22 | 24.1% | 轻度控盘 |
| 2026-02-04 | 5.20 | 3.38% | 2,393.77 万 | 366.61 万 | 2,670.40 万 | 3,394.00 万 | 1,303.56 万 | 3.42% | 20.40 | 5.13 | 31.3% | 中度控盘 |
| 2026-02-03 | 5.03 | 1.41% | 354.66 万 | 313.01 万 | 1,665.42 万 | 1,742.54 万 | -35.47 万 | 1.58% | 19.73 | 5.03 | 27.9% | 中度控盘 |
| 2026-02-02 | 4.96 | -2.36% | 462.53 万 | 745.27 万 | 1,841.62 万 | 2,608.61 万 | -1,049.73 万 | 2.36% | 19.46 | 5.03 | 24.3% | 轻度控盘 |
| 2026-01-30 | 5.08 | -3.42% | 552.16 万 | 1,013.50 万 | 2,585.87 万 | 4,379.97 万 | -2,255.44 万 | 3.50% | 19.93 | 5.13 | 23.7% | 轻度控盘 |
| 2026-01-29 | 5.26 | 1.54% | 1,406.92 万 | 1,918.29 万 | 5,232.01 万 | 4,921.04 万 | -200.39 万 | 4.88% | 20.63 | 5.26 | 29.5% | 中度控盘 |
| 2026-01-28 | 5.18 | 1.37% | 744.57 万 | 103.00 万 | 1,898.87 万 | 2,253.63 万 | 286.81 万 | 2.19% | 20.32 | 5.16 | 27.7% | 中度控盘 |
| 2026-01-27 | 5.11 | -1.35% | 821.64 万 | 564.23 万 | 1,998.67 万 | 2,442.18 万 | -186.10 万 | 2.24% | 20.04 | 5.09 | 28.2% | 中度控盘 |
| 2026-01-26 | 5.18 | -0.58% | 687.63 万 | 1,566.93 万 | 2,570.37 万 | 2,398.97 万 | -707.90 万 | 2.66% | 20.32 | 5.17 | 27.1% | 中度控盘 |
| 2026-01-23 | 5.21 | -0.57% | 749.03 万 | 632.24 万 | 1,906.60 万 | 1,941.95 万 | 81.45 万 | 2.41% | 20.44 | 5.19 | 25.4% | 中度控盘 |
| 2026-01-22 | 5.24 | 0.19% | 130.17 万 | 1,312.02 万 | 2,785.26 万 | 2,400.16 万 | -796.74 万 | 2.82% | 20.55 | 5.21 | 25.8% | 中度控盘 |
| 2026-01-21 | 5.23 | -2.43% | 1,292.86 万 | 3,338.89 万 | 4,723.91 万 | 5,903.78 万 | -3,225.91 万 | 5.20% | 20.51 | 5.24 | 28.0% | 中度控盘 |
| 2026-01-20 | 5.36 | 5.72% | 5,249.08 万 | 1,685.77 万 | 1.00 亿 | 7,714.39 万 | 5,889.21 万 | 8.90% | 21.02 | 5.35 | 33.8% | 中度控盘 |
| 2026-01-19 | 5.07 | 1.00% | 961.18 万 | 995.93 万 | 1,712.75 万 | 1,402.25 万 | 275.75 万 | 1.95% | 19.89 | 5.05 | 30.2% | 中度控盘 |
| 2026-01-16 | 5.02 | -0.59% | 134.05 万 | 367.96 万 | 1,602.50 万 | 1,824.24 万 | -455.65 万 | 1.65% | 19.69 | 5.03 | 26.0% | 中度控盘 |
| 2026-01-15 | 5.05 | 0.60% | 405.46 万 | 401.83 万 | 1,863.44 万 | 1,329.42 万 | 537.64 万 | 1.71% | 19.81 | 5.05 | 30.1% | 中度控盘 |
| 2026-01-14 | 5.02 | -0.99% | 663.77 万 | 1,636.70 万 | 2,418.90 万 | 2,904.88 万 | -1,458.92 万 | 2.78% | 19.69 | 5.05 | 27.7% | 中度控盘 |
| 2026-01-13 | 5.07 | -0.59% | 956.97 万 | 551.56 万 | 2,328.40 万 | 2,439.18 万 | 294.63 万 | 2.21% | 19.89 | 5.10 | 32.2% | 中度控盘 |
| 2026-01-12 | 5.10 | 0.00% | 1,133.05 万 | 830.80 万 | 1,643.40 万 | 2,177.63 万 | -231.99 万 | 1.98% | 20.00 | 5.08 | 31.4% | 中度控盘 |
| 2026-01-09 | 5.10 | 0.20% | 596.85 万 | 134.24 万 | 1,918.50 万 | 2,541.64 万 | -160.53 万 | 2.05% | 20.00 | 5.08 | 28.4% | 中度控盘 |
| 2026-01-08 | 5.09 | 1.39% | 662.30 万 | 109.66 万 | 3,128.01 万 | 3,378.17 万 | 302.47 万 | 2.48% | 19.97 | 5.08 | 32.3% | 中度控盘 |
| 2026-01-07 | 5.02 | -0.99% | 228.31 万 | 748.58 万 | 1,576.82 万 | 2,147.17 万 | -1,090.62 万 | 1.77% | 19.69 | 5.04 | 27.0% | 中度控盘 |
| 2026-01-06 | 5.07 | 1.40% | 703.50 万 | 785.99 万 | 2,277.57 万 | 2,164.09 万 | 30.99 万 | 2.13% | 19.89 | 5.05 | 31.4% | 中度控盘 |
| 2026-01-05 | 5.00 | 1.63% | 851.77 万 | 339.75 万 | 2,168.36 万 | 1,632.55 万 | 1,047.83 万 | 1.76% | 19.61 | 4.99 | 34.8% | 中度控盘 |
| 2025-12-31 | 4.92 | 0.20% | 551.58 万 | 231.02 万 | 1,124.21 万 | 1,399.74 万 | 45.03 万 | 1.70% | 19.30 | 4.92 | 24.5% | 轻度控盘 |
| 2025-12-30 | 4.91 | -1.21% | 498.86 万 | 155.86 万 | 1,144.31 万 | 2,007.55 万 | -520.24 万 | 1.45% | 19.26 | 4.93 | 26.4% | 中度控盘 |
| 2025-12-29 | 4.97 | -1.00% | 260.95 万 | 342.73 万 | 1,216.70 万 | 1,607.90 万 | -472.98 万 | 1.45% | 19.49 | 4.98 | 24.4% | 轻度控盘 |
| 2025-12-26 | 5.02 | -0.79% | 216.76 万 | 464.55 万 | 1,754.37 万 | 2,700.62 万 | -1,194.03 万 | 1.88% | 19.69 | 5.05 | 25.5% | 中度控盘 |
| 2025-12-25 | 5.06 | 0.80% | 248.60 万 | 415.52 万 | 1,562.46 万 | 1,864.39 万 | -468.85 万 | 1.87% | 19.85 | 5.08 | 25.1% | 中度控盘 |
| 2025-12-24 | 5.02 | 0.60% | 306.47 万 | 152.85 万 | 1,138.94 万 | 1,256.35 万 | 36.22 万 | 1.01% | 19.69 | 5.00 | 31.7% | 中度控盘 |
| 2025-12-23 | 4.99 | -0.99% | 387.96 万 | 263.90 万 | 1,593.89 万 | 1,372.02 万 | 345.93 万 | 1.55% | 19.57 | 4.99 | 28.8% | 中度控盘 |
| 2025-12-22 | 5.04 | -0.20% | 635.05 万 | 1,051.02 万 | 1,537.90 万 | 1,463.15 万 | -341.22 万 | 1.60% | 19.77 | 5.05 | 29.0% | 中度控盘 |
| 2025-12-19 | 5.05 | 2.23% | 765.10 万 | 368.34 万 | 1,176.50 万 | 1,786.74 万 | -213.47 万 | 1.96% | 19.81 | 5.03 | 23.8% | 轻度控盘 |
| 2025-12-18 | 4.94 | -0.40% | 0.00 万 | 644.81 万 | 1,391.62 万 | 1,353.31 万 | -606.50 万 | 1.35% | 19.38 | 4.97 | 24.4% | 轻度控盘 |
| 2025-12-17 | 4.96 | -1.20% | 339.33 万 | 671.44 万 | 1,588.43 万 | 1,926.40 万 | -670.08 万 | 1.94% | 19.46 | 4.95 | 23.2% | 轻度控盘 |
| 2025-12-16 | 5.02 | -0.20% | 334.38 万 | 416.78 万 | 1,444.58 万 | 1,481.72 万 | -119.53 万 | 1.83% | 19.69 | 5.01 | 22.4% | 轻度控盘 |
| 2025-12-15 | 5.03 | -1.57% | 118.37 万 | 344.10 万 | 1,103.97 万 | 1,882.94 万 | -1,004.69 万 | 1.71% | 19.73 | 5.04 | 18.9% | 轻度控盘 |
| 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 |