最新收盘价
6.30
元
↑ 0.07
(1.12%)
当日涨跌幅
1.12%
今日变动
📈 上涨
主力净流入
-171.71 万
资金动向
💸 资金流出
机构参与度
12.4%
控盘程度
轻度控盘
📈 恒大高新 (002591) 资金流向详细数据 (共 44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.30 | 1.12% | 0.00 万 | 66.84 万 | 427.13 万 | 532.00 万 | -171.71 万 | 4.79% | -615.97 | 6.31 | 12.4% | 轻度控盘 |
| 2025-12-17 | 6.23 | -0.95% | 433.89 万 | 2,835.48 万 | 2,627.08 万 | 1,123.09 万 | -897.59 万 | 7.90% | -609.13 | 6.17 | 24.7% | 轻度控盘 |
| 2025-12-16 | 6.29 | -3.23% | 278.33 万 | 555.13 万 | 829.72 万 | 876.82 万 | -323.90 万 | 4.70% | -614.99 | 6.35 | 17.3% | 轻度控盘 |
| 2025-12-15 | 6.50 | 3.17% | 628.89 万 | 195.30 万 | 1,254.36 万 | 886.96 万 | 800.99 万 | 6.43% | -635.52 | 6.45 | 19.2% | 轻度控盘 |
| 2025-12-12 | 6.30 | -3.37% | 128.20 万 | 402.10 万 | 1,141.26 万 | 1,764.41 万 | -897.06 万 | 7.18% | -615.97 | 6.41 | 14.5% | 轻度控盘 |
| 2025-12-11 | 6.52 | -4.40% | 377.19 万 | 248.53 万 | 1,238.28 万 | 1,539.12 万 | -172.19 万 | 6.54% | -637.48 | 6.63 | 16.9% | 轻度控盘 |
| 2025-12-10 | 6.82 | -2.99% | 159.63 万 | 862.74 万 | 1,014.49 万 | 2,014.90 万 | -1,703.53 万 | 5.77% | -666.81 | 6.90 | 14.9% | 轻度控盘 |
| 2025-12-09 | 7.03 | -1.13% | 225.07 万 | 271.81 万 | 716.34 万 | 974.17 万 | -304.57 万 | 3.95% | -687.34 | 7.07 | 15.6% | 轻度控盘 |
| 2025-12-08 | 7.11 | 0.85% | 0.00 万 | 234.98 万 | 1,089.96 万 | 1,141.94 万 | -286.95 万 | 4.71% | -695.17 | 7.11 | 15.1% | 轻度控盘 |
| 2025-12-05 | 7.05 | 1.29% | 0.00 万 | 0.00 万 | 863.97 万 | 1,757.14 万 | -893.16 万 | 5.60% | -689.30 | 6.99 | 13.0% | 轻度控盘 |
| 2025-12-04 | 6.96 | -1.97% | 0.00 万 | 155.96 万 | 1,154.27 万 | 1,390.90 万 | -392.59 万 | 5.35% | -680.50 | 7.06 | 15.6% | 轻度控盘 |
| 2025-12-03 | 7.10 | -1.66% | 110.06 万 | 0.00 万 | 1,447.37 万 | 1,094.02 万 | 463.41 万 | 5.95% | -694.19 | 7.08 | 17.6% | 轻度控盘 |
| 2025-12-02 | 7.22 | 0.42% | 219.92 万 | 143.21 万 | 1,377.73 万 | 1,328.70 万 | 125.74 万 | 6.04% | -705.92 | 7.14 | 18.5% | 轻度控盘 |
| 2025-12-01 | 7.19 | -1.37% | 383.58 万 | 0.00 万 | 1,595.05 万 | 1,507.34 万 | 471.28 万 | 6.49% | -702.99 | 7.23 | 19.0% | 轻度控盘 |
| 2025-11-28 | 7.29 | 4.74% | 991.39 万 | 219.54 万 | 3,020.47 万 | 1,989.07 万 | 1,803.25 万 | 9.66% | -712.77 | 7.22 | 21.8% | 轻度控盘 |
| 2025-11-27 | 6.96 | 0.72% | 0.00 万 | 245.46 万 | 907.08 万 | 1,137.33 万 | -475.71 万 | 5.78% | -680.50 | 6.97 | 12.9% | 轻度控盘 |
| 2025-11-26 | 6.91 | -3.36% | 194.54 万 | 204.39 万 | 1,555.68 万 | 2,510.36 万 | -964.53 万 | 8.84% | -675.61 | 7.05 | 14.1% | 轻度控盘 |
| 2025-11-25 | 7.15 | 4.99% | 514.84 万 | 46.94 万 | 2,016.49 万 | 2,046.08 万 | 438.31 万 | 10.38% | -699.08 | 7.12 | 15.6% | 轻度控盘 |
| 2025-11-24 | 6.81 | 3.81% | 112.59 万 | 177.10 万 | 1,448.90 万 | 1,951.98 万 | -567.59 万 | 10.68% | -665.83 | 6.76 | 13.9% | 轻度控盘 |
| 2025-11-21 | 6.56 | -9.02% | 178.25 万 | 604.83 万 | 2,245.10 万 | 3,953.39 万 | -2,134.88 万 | 12.47% | -641.39 | 6.77 | 16.1% | 轻度控盘 |
| 2025-11-20 | 7.21 | 0.70% | 356.46 万 | 113.40 万 | 4,004.07 万 | 2,507.85 万 | 1,739.28 万 | 10.16% | -704.94 | 7.19 | 23.4% | 轻度控盘 |
| 2025-11-19 | 7.16 | -2.45% | 303.97 万 | 582.55 万 | 1,924.00 万 | 3,450.26 万 | -1,804.84 万 | 9.08% | -700.05 | 7.16 | 17.7% | 轻度控盘 |
| 2025-11-18 | 7.34 | -3.29% | 843.50 万 | 1,111.28 万 | 2,694.93 万 | 4,067.68 万 | -1,640.53 万 | 12.73% | -717.65 | 7.33 | 19.5% | 轻度控盘 |
| 2025-11-17 | 7.59 | 4.55% | 2,737.72 万 | 1,482.92 万 | 5,211.87 万 | 5,652.84 万 | 813.83 万 | 18.53% | -742.10 | 7.43 | 24.6% | 轻度控盘 |
| 2025-11-14 | 7.26 | 3.86% | 2,792.87 万 | 1,065.48 万 | 5,640.59 万 | 6,198.32 万 | 1,169.64 万 | 20.07% | -709.83 | 7.25 | 23.8% | 轻度控盘 |
| 2025-11-13 | 6.99 | 2.34% | 553.35 万 | 434.89 万 | 4,046.42 万 | 3,456.08 万 | 708.79 万 | 12.69% | -683.43 | 6.97 | 22.0% | 轻度控盘 |
| 2025-11-12 | 6.83 | -3.53% | 388.19 万 | 1,328.88 万 | 4,113.87 万 | 6,736.25 万 | -3,563.06 万 | 16.33% | -667.79 | 6.89 | 19.5% | 轻度控盘 |
| 2025-11-11 | 7.08 | -2.61% | 853.66 万 | 1,440.63 万 | 5,578.60 万 | 6,305.69 万 | -1,314.05 万 | 18.88% | -692.23 | 7.12 | 22.1% | 轻度控盘 |
| 2025-11-10 | 7.27 | -1.62% | 1,970.82 万 | 2,345.80 万 | 1.03 亿 | 8,506.96 万 | 1,414.42 万 | 29.81% | -710.81 | 7.13 | 26.7% | 中度控盘 |
| 2025-11-07 | 7.39 | -9.99% | 4,700.07 万 | 1.82 亿 | 1.53 亿 | 1.34 亿 | -1.16 亿 | 46.50% | -722.54 | 7.54 | 29.6% | 中度控盘 |
| 2025-11-06 | 8.21 | 10.05% | 3,419.55 万 | 562.14 万 | 0.00 万 | 946.12 万 | 1,911.29 万 | 4.10% | -802.72 | 8.21 | 38.9% | 中度控盘 |
| 2025-11-05 | 7.46 | 10.03% | 1.48 亿 | 9,636.42 万 | 9,639.62 万 | 1.07 亿 | 4,011.37 万 | 26.23% | -729.39 | 7.27 | 45.1% | 完全控盘 |
| 2025-11-04 | 6.78 | -0.59% | 1,879.58 万 | 1,400.18 万 | 5,245.46 万 | 6,463.01 万 | -738.14 万 | 23.35% | -662.90 | 6.87 | 23.1% | 轻度控盘 |
| 2025-11-03 | 6.82 | 5.57% | 1.00 亿 | 6,183.58 万 | 1.34 亿 | 1.26 亿 | 4,661.52 万 | 30.99% | -666.81 | 6.88 | 37.9% | 中度控盘 |
| 2025-10-31 | 6.46 | 2.70% | 487.13 万 | 1,107.23 万 | 2,891.14 万 | 1,774.99 万 | 496.05 万 | 8.82% | -631.61 | 6.48 | 23.8% | 轻度控盘 |
| 2025-10-30 | 6.29 | -1.72% | 0.00 万 | 1,284.97 万 | 1,171.52 万 | 615.05 万 | -728.50 万 | 3.97% | -614.99 | 6.33 | 19.5% | 轻度控盘 |
| 2025-10-29 | 6.40 | -0.16% | 969.16 万 | 281.47 万 | 722.12 万 | 469.62 万 | 940.19 万 | 5.12% | -625.75 | 6.39 | 20.6% | 轻度控盘 |
| 2025-10-28 | 6.41 | 0.31% | 0.00 万 | 256.59 万 | 770.85 万 | 857.86 万 | -343.60 万 | 4.41% | -626.72 | 6.41 | 16.1% | 轻度控盘 |
| 2025-10-27 | 6.39 | -3.62% | 173.30 万 | 1,322.11 万 | 1,794.14 万 | 1,459.99 万 | -814.65 万 | 6.50% | -624.77 | 6.42 | 20.8% | 轻度控盘 |
| 2025-10-24 | 6.63 | 2.79% | 1,241.60 万 | 672.67 万 | 2,101.74 万 | 2,204.62 万 | 466.05 万 | 6.98% | -648.23 | 6.54 | 25.8% | 中度控盘 |
| 2025-10-23 | 6.45 | 0.00% | 259.26 万 | 0.00 万 | 504.34 万 | 475.31 万 | 288.29 万 | 3.52% | -630.64 | 6.43 | 16.8% | 轻度控盘 |
| 2025-10-22 | 6.45 | 0.47% | 0.00 万 | 0.00 万 | 788.52 万 | 871.40 万 | -82.88 万 | 3.98% | -630.64 | 6.41 | 17.5% | 轻度控盘 |
| 2025-10-21 | 6.42 | 3.05% | 1,091.19 万 | 130.47 万 | 2,314.92 万 | 2,385.50 万 | 890.14 万 | 7.54% | -627.70 | 6.32 | 26.3% | 中度控盘 |
| 2025-10-20 | 6.23 | 4.01% | 131.70 万 | 570.85 万 | 2,257.76 万 | 1,279.79 万 | 538.81 万 | 6.24% | -609.13 | 6.13 | 23.5% | 轻度控盘 |