最新收盘价
18.74
元
↑ 0.28
(1.52%)
当日涨跌幅
1.52%
今日变动
📈 上涨
主力净流入
-1,303.08 万
资金动向
💸 资金流出
机构参与度
31.9%
控盘程度
中度控盘
📈 高伟达 (300465) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.74 | 1.52% | 1,826.81 万 | 4,302.51 万 | 4,170.57 万 | 2,997.95 万 | -1,303.08 万 | 2.02% | 292.16 | 18.64 | 31.9% | 中度控盘 |
| 2026-02-02 | 18.46 | -2.89% | 484.99 万 | 2,746.98 万 | 2,924.90 万 | 4,002.71 万 | -3,339.80 万 | 1.97% | 287.79 | 18.77 | 23.4% | 轻度控盘 |
| 2026-01-30 | 19.01 | -2.46% | 1,890.49 万 | 1,976.07 万 | 2,786.02 万 | 4,860.05 万 | -2,159.60 万 | 2.32% | 296.37 | 19.12 | 24.7% | 轻度控盘 |
| 2026-01-29 | 19.49 | 0.26% | 1,087.85 万 | 2,812.22 万 | 5,088.76 万 | 4,558.54 万 | -1,194.15 万 | 2.77% | 303.85 | 19.56 | 25.9% | 中度控盘 |
| 2026-01-28 | 19.44 | -1.17% | 384.20 万 | 1,785.24 万 | 2,850.36 万 | 4,626.98 万 | -3,177.66 万 | 1.94% | 303.07 | 19.55 | 22.6% | 轻度控盘 |
| 2026-01-27 | 19.67 | -1.21% | 2,152.71 万 | 2,958.28 万 | 3,366.42 万 | 5,617.26 万 | -3,056.41 万 | 2.53% | 306.66 | 19.60 | 28.1% | 中度控盘 |
| 2026-01-26 | 19.91 | -2.59% | 886.01 万 | 2,447.74 万 | 5,694.12 万 | 8,558.32 万 | -4,425.94 万 | 2.96% | 310.40 | 19.99 | 28.6% | 中度控盘 |
| 2026-01-23 | 20.44 | 1.89% | 4,760.83 万 | 2,024.15 万 | 6,606.90 万 | 7,024.61 万 | 2,318.97 万 | 2.87% | 318.66 | 20.32 | 38.0% | 中度控盘 |
| 2026-01-22 | 20.06 | 0.55% | 656.42 万 | 2,093.57 万 | 4,740.78 万 | 5,624.89 万 | -2,321.26 万 | 2.08% | 312.74 | 20.06 | 28.8% | 中度控盘 |
| 2026-01-21 | 19.95 | -1.04% | 689.49 万 | 2,374.27 万 | 4,674.69 万 | 7,238.06 万 | -4,248.15 万 | 2.42% | 311.02 | 20.05 | 27.1% | 中度控盘 |
| 2026-01-20 | 20.16 | -3.03% | 1,421.53 万 | 4,065.83 万 | 6,833.26 万 | 9,092.34 万 | -4,903.38 万 | 3.60% | 314.30 | 20.29 | 28.0% | 中度控盘 |
| 2026-01-19 | 20.79 | -0.14% | 2,613.35 万 | 5,050.22 万 | 7,247.18 万 | 6,887.32 万 | -2,077.00 万 | 3.21% | 324.12 | 20.68 | 32.5% | 中度控盘 |
| 2026-01-16 | 20.82 | -2.57% | 3,450.59 万 | 6,247.99 万 | 9,411.11 万 | 1.07 亿 | -4,055.72 万 | 4.50% | 324.58 | 20.92 | 32.3% | 中度控盘 |
| 2026-01-15 | 21.37 | -3.96% | 3,689.19 万 | 6,511.66 万 | 1.46 亿 | 1.51 亿 | -3,351.18 万 | 6.53% | 333.16 | 21.49 | 32.1% | 中度控盘 |
| 2026-01-14 | 22.25 | 4.66% | 1.84 亿 | 1.39 亿 | 3.43 亿 | 3.47 亿 | 4,195.64 万 | 11.84% | 346.88 | 22.30 | 40.6% | 完全控盘 |
| 2026-01-13 | 21.26 | -2.61% | 9,010.40 万 | 4,863.59 万 | 1.71 亿 | 2.04 亿 | 853.87 万 | 7.42% | 331.44 | 21.68 | 35.0% | 中度控盘 |
| 2026-01-12 | 21.83 | 5.26% | 6,455.76 万 | 6,307.94 万 | 2.31 亿 | 2.31 亿 | 154.07 万 | 8.59% | 340.33 | 21.35 | 33.3% | 中度控盘 |
| 2026-01-09 | 20.74 | 4.22% | 5,191.23 万 | 3,705.45 万 | 1.40 亿 | 1.55 亿 | 50.51 万 | 6.66% | 323.34 | 20.44 | 29.8% | 中度控盘 |
| 2026-01-08 | 19.90 | 0.40% | 696.14 万 | 2,212.45 万 | 5,810.16 万 | 9,268.73 万 | -4,974.88 万 | 3.65% | 310.24 | 19.88 | 24.0% | 轻度控盘 |
| 2026-01-07 | 19.82 | -3.55% | 2,165.59 万 | 4,572.35 万 | 1.06 亿 | 1.23 亿 | -4,037.91 万 | 5.94% | 308.99 | 19.93 | 26.9% | 中度控盘 |
| 2026-01-06 | 20.55 | 1.73% | 3,424.50 万 | 4,042.16 万 | 1.19 亿 | 1.33 亿 | -2,011.35 万 | 5.28% | 320.38 | 20.33 | 31.9% | 中度控盘 |
| 2026-01-05 | 20.20 | 0.35% | 3,133.07 万 | 6,116.48 万 | 9,014.29 万 | 1.15 亿 | -5,504.25 万 | 4.86% | 314.92 | 19.84 | 29.9% | 中度控盘 |
| 2025-12-31 | 20.13 | 1.56% | 3,102.84 万 | 2,143.85 万 | 1.10 亿 | 9,987.78 万 | 2,018.56 万 | 4.49% | 313.83 | 20.10 | 33.3% | 中度控盘 |
| 2025-12-30 | 19.82 | -0.45% | 1,379.35 万 | 2,821.29 万 | 9,739.02 万 | 9,549.65 万 | -1,252.57 万 | 4.07% | 308.99 | 20.04 | 29.7% | 中度控盘 |
| 2025-12-29 | 19.91 | 1.32% | 1,512.67 万 | 1,879.57 万 | 8,981.42 万 | 1.02 亿 | -1,575.73 万 | 4.19% | 310.40 | 19.72 | 27.8% | 中度控盘 |
| 2025-12-26 | 19.65 | -1.40% | 798.70 万 | 3,488.05 万 | 5,617.74 万 | 7,905.89 万 | -4,977.50 万 | 3.28% | 306.34 | 19.82 | 24.0% | 轻度控盘 |
| 2025-12-25 | 19.93 | 0.71% | 689.48 万 | 3,446.43 万 | 4,758.15 万 | 7,059.87 万 | -5,058.67 万 | 2.67% | 310.71 | 20.00 | 24.4% | 轻度控盘 |
| 2025-12-24 | 19.79 | 0.20% | 1,219.92 万 | 4,165.07 万 | 4,554.21 万 | 5,815.79 万 | -4,206.72 万 | 2.84% | 308.53 | 19.99 | 25.0% | 轻度控盘 |
| 2025-12-23 | 19.75 | -2.37% | 1,321.23 万 | 1,606.66 万 | 3,310.63 万 | 5,167.36 万 | -2,142.16 万 | 2.30% | 307.90 | 19.82 | 25.3% | 中度控盘 |
| 2025-12-22 | 20.23 | 1.91% | 962.28 万 | 1,287.23 万 | 4,917.98 万 | 5,842.93 万 | -1,249.89 万 | 2.28% | 315.39 | 20.28 | 27.8% | 中度控盘 |
| 2025-12-19 | 19.85 | 0.66% | 641.36 万 | 1,670.54 万 | 3,991.25 万 | 3,924.22 万 | -962.15 万 | 2.08% | 309.46 | 19.93 | 25.4% | 中度控盘 |
| 2025-12-18 | 19.72 | -3.62% | 558.40 万 | 3,373.74 万 | 3,917.19 万 | 5,929.47 万 | -4,827.62 万 | 2.55% | 307.44 | 19.96 | 23.4% | 轻度控盘 |
| 2025-12-17 | 20.46 | 0.59% | 398.97 万 | 1,255.37 万 | 5,566.86 万 | 6,602.77 万 | -1,892.32 万 | 3.01% | 318.97 | 20.06 | 25.9% | 中度控盘 |
| 2025-12-16 | 20.34 | -0.83% | 2,032.64 万 | 5,914.55 万 | 7,212.84 万 | 6,785.55 万 | -3,454.63 万 | 3.31% | 317.10 | 20.30 | 31.5% | 中度控盘 |
| 2025-12-15 | 20.51 | -5.57% | 2,348.09 万 | 6,905.81 万 | 8,085.22 万 | 1.01 亿 | -6,557.20 万 | 3.50% | 319.75 | 20.89 | 32.0% | 中度控盘 |
| 2025-12-12 | 21.72 | 0.88% | 2,416.66 万 | 2,309.72 万 | 5,920.07 万 | 7,734.08 万 | -1,707.06 万 | 2.57% | 338.62 | 21.49 | 33.4% | 中度控盘 |
| 2025-12-11 | 21.53 | -2.09% | 1,121.53 万 | 2,846.86 万 | 5,088.37 万 | 6,311.60 万 | -2,948.56 万 | 2.19% | 335.65 | 21.71 | 31.3% | 中度控盘 |
| 2025-12-10 | 21.99 | 1.15% | 1,554.63 万 | 874.09 万 | 8,088.75 万 | 6,207.99 万 | 2,561.30 万 | 2.61% | 342.82 | 21.83 | 36.2% | 中度控盘 |
| 2025-12-09 | 21.74 | -0.32% | 1,882.73 万 | 2,516.50 万 | 6,029.47 万 | 5,715.63 万 | -319.93 万 | 2.32% | 338.93 | 21.76 | 35.2% | 中度控盘 |
| 2025-12-08 | 21.81 | 2.35% | 2,677.83 万 | 3,681.94 万 | 1.10 亿 | 1.19 亿 | -1,976.16 万 | 3.99% | 340.02 | 21.74 | 35.0% | 中度控盘 |
| 2025-12-05 | 21.31 | 3.40% | 3,825.92 万 | 2,608.88 万 | 1.04 亿 | 8,070.48 万 | 3,539.52 万 | 3.64% | 332.22 | 21.01 | 37.4% | 中度控盘 |
| 2025-12-04 | 20.61 | 0.24% | 557.28 万 | 1,091.53 万 | 4,976.73 万 | 4,647.39 万 | -204.90 万 | 1.87% | 321.31 | 20.63 | 30.9% | 中度控盘 |