最新收盘价
18.94
元
↑ 0.26
(1.39%)
当日涨跌幅
1.39%
今日变动
📈 上涨
主力净流入
-5,413.59 万
资金动向
💸 资金流出
机构参与度
21.1%
控盘程度
轻度控盘
📈 安达维尔 (300719) 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 | 18.94 | 1.39% | 2,204.08 万 | 3,609.65 万 | 9,363.33 万 | 1.34 亿 | -5,413.59 万 | 16.33% | 6,368.00 | 18.85 | 21.1% | 轻度控盘 |
| 2026-02-04 | 18.68 | 9.82% | 7,723.68 万 | 6,647.45 万 | 2.17 亿 | 1.52 亿 | 7,606.99 万 | 22.52% | 6,280.59 | 18.82 | 29.5% | 中度控盘 |
| 2026-02-03 | 17.01 | 3.91% | 104.94 万 | 139.84 万 | 1,360.75 万 | 3,013.25 万 | -1,687.40 万 | 5.05% | 5,719.10 | 16.93 | 12.9% | 轻度控盘 |
| 2026-02-02 | 16.37 | -3.71% | 7.86 万 | 447.04 万 | 2,831.35 万 | 3,004.59 万 | -612.42 万 | 6.05% | 5,503.92 | 16.63 | 17.2% | 轻度控盘 |
| 2026-01-30 | 17.00 | -4.33% | 362.19 万 | 1,619.11 万 | 3,964.96 万 | 4,325.37 万 | -1,617.33 万 | 7.48% | 5,715.74 | 16.98 | 19.5% | 轻度控盘 |
| 2026-01-29 | 17.77 | -0.73% | 427.62 万 | 499.23 万 | 3,371.23 万 | 2,786.80 万 | 512.82 万 | 5.42% | 5,974.63 | 17.94 | 21.4% | 轻度控盘 |
| 2026-01-28 | 17.90 | -3.56% | 1,280.87 万 | 1,010.39 万 | 3,161.97 万 | 3,589.93 万 | -157.49 万 | 6.24% | 6,018.34 | 18.05 | 21.2% | 轻度控盘 |
| 2026-01-27 | 18.56 | 4.04% | 929.14 万 | 1,027.52 万 | 6,518.34 万 | 4,713.93 万 | 1,706.03 万 | 9.61% | 6,240.24 | 18.17 | 21.8% | 轻度控盘 |
| 2026-01-26 | 17.84 | -4.03% | 716.40 万 | 916.83 万 | 3,771.41 万 | 3,639.94 万 | -68.96 万 | 7.55% | 5,998.16 | 18.03 | 19.5% | 轻度控盘 |
| 2026-01-23 | 18.59 | -2.11% | 703.07 万 | 1,912.46 万 | 5,605.46 万 | 7,275.56 万 | -2,879.50 万 | 9.73% | 6,250.33 | 18.60 | 20.2% | 轻度控盘 |
| 2026-01-22 | 18.99 | 7.11% | 3,717.69 万 | 1,838.02 万 | 9,329.39 万 | 1.00 亿 | 1,180.13 万 | 13.96% | 6,384.82 | 18.61 | 23.7% | 轻度控盘 |
| 2026-01-21 | 17.73 | -0.11% | 546.04 万 | 490.29 万 | 1,726.30 万 | 2,128.39 万 | -346.35 万 | 3.60% | 5,961.18 | 17.70 | 19.2% | 轻度控盘 |
| 2026-01-20 | 17.75 | -3.11% | 0.00 万 | 507.96 万 | 1,987.63 万 | 3,394.62 万 | -1,914.95 万 | 5.20% | 5,967.90 | 17.89 | 14.9% | 轻度控盘 |
| 2026-01-19 | 18.32 | 3.39% | 511.89 万 | 397.66 万 | 4,981.41 万 | 3,949.56 万 | 1,146.08 万 | 6.96% | 6,159.55 | 18.09 | 22.2% | 轻度控盘 |
| 2026-01-16 | 17.72 | 0.11% | 168.41 万 | 418.48 万 | 2,438.34 万 | 2,501.78 万 | -313.50 万 | 4.91% | 5,957.82 | 17.63 | 18.1% | 轻度控盘 |
| 2026-01-15 | 17.70 | -1.61% | 1,400.08 万 | 391.57 万 | 2,702.40 万 | 3,996.14 万 | -285.23 万 | 5.65% | 5,951.09 | 17.68 | 21.7% | 轻度控盘 |
| 2026-01-14 | 17.99 | -0.44% | 1,223.69 万 | 2,040.04 万 | 4,553.72 万 | 4,915.80 万 | -1,178.43 万 | 8.15% | 6,048.60 | 18.08 | 21.7% | 轻度控盘 |
| 2026-01-13 | 18.07 | -5.93% | 2,712.33 万 | 3,437.07 万 | 5,305.05 万 | 8,741.33 万 | -4,161.02 万 | 10.79% | 6,075.49 | 18.29 | 22.2% | 轻度控盘 |
| 2026-01-12 | 19.21 | 4.23% | 2,444.02 万 | 1,341.97 万 | 9,168.74 万 | 9,185.01 万 | 1,085.78 万 | 12.23% | 6,458.78 | 18.90 | 24.9% | 轻度控盘 |
| 2026-01-09 | 18.43 | 0.82% | 983.18 万 | 1,326.21 万 | 6,919.52 万 | 6,367.43 万 | 209.06 万 | 10.20% | 6,196.53 | 18.41 | 21.3% | 轻度控盘 |
| 2026-01-08 | 18.28 | 4.22% | 2,229.94 万 | 1,108.11 万 | 4,575.42 万 | 5,888.04 万 | -190.79 万 | 9.16% | 6,146.10 | 18.04 | 20.3% | 轻度控盘 |
| 2026-01-07 | 17.54 | -1.96% | 211.68 万 | 2,281.28 万 | 2,541.28 万 | 3,422.92 万 | -2,951.24 万 | 5.67% | 5,897.30 | 17.61 | 16.0% | 轻度控盘 |
| 2026-01-06 | 17.89 | 0.45% | 242.65 万 | 409.28 万 | 2,610.78 万 | 3,027.34 万 | -583.19 万 | 5.77% | 6,014.97 | 17.83 | 16.3% | 轻度控盘 |
| 2026-01-05 | 17.81 | -1.66% | 386.13 万 | 1,218.09 万 | 3,911.20 万 | 4,307.76 万 | -1,228.51 万 | 7.41% | 5,988.08 | 17.80 | 18.7% | 轻度控盘 |
| 2025-12-31 | 18.11 | 1.46% | 662.74 万 | 997.22 万 | 4,710.56 万 | 5,988.37 万 | -1,612.30 万 | 9.58% | 6,088.94 | 18.10 | 19.4% | 轻度控盘 |
| 2025-12-30 | 17.85 | -1.82% | 2,331.20 万 | 3,330.40 万 | 7,647.30 万 | 6,512.58 万 | 135.53 万 | 11.64% | 6,001.52 | 18.15 | 24.3% | 轻度控盘 |
| 2025-12-29 | 18.18 | 3.24% | 1,797.54 万 | 1,194.40 万 | 8,075.72 万 | 6,233.17 万 | 2,445.69 万 | 10.28% | 6,112.48 | 17.98 | 25.3% | 中度控盘 |
| 2025-12-26 | 17.61 | -0.62% | 1,041.90 万 | 168.62 万 | 2,700.20 万 | 3,702.52 万 | -129.04 万 | 5.74% | 5,920.83 | 17.66 | 19.0% | 轻度控盘 |
| 2025-12-25 | 17.72 | 2.78% | 660.26 万 | 886.30 万 | 3,689.95 万 | 4,003.46 万 | -539.54 万 | 7.16% | 5,957.82 | 17.67 | 17.1% | 轻度控盘 |
| 2025-12-24 | 17.24 | 3.23% | 55.30 万 | 0.00 万 | 1,825.55 万 | 2,001.90 万 | -121.05 万 | 4.32% | 5,796.43 | 17.13 | 14.0% | 轻度控盘 |
| 2025-12-23 | 16.70 | -2.28% | 104.97 万 | 139.88 万 | 692.81 万 | 1,049.70 万 | -391.80 万 | 2.99% | 5,614.87 | 16.88 | 12.1% | 轻度控盘 |
| 2025-12-22 | 17.09 | -0.64% | 265.92 万 | 310.24 万 | 891.26 万 | 1,810.29 万 | -963.35 万 | 3.00% | 5,746.00 | 17.15 | 14.6% | 轻度控盘 |
| 2025-12-19 | 17.20 | 1.65% | 697.51 万 | 363.16 万 | 1,994.80 万 | 2,057.05 万 | 272.10 万 | 3.98% | 5,782.98 | 17.17 | 19.1% | 轻度控盘 |
| 2025-12-18 | 16.92 | 3.80% | 0.00 万 | 384.05 万 | 2,232.80 万 | 2,101.00 万 | -252.25 万 | 4.88% | 5,688.84 | 16.82 | 14.8% | 轻度控盘 |
| 2025-12-17 | 16.30 | -2.57% | 118.04 万 | 395.86 万 | 1,123.11 万 | 1,490.75 万 | -645.46 万 | 4.07% | 5,480.38 | 16.18 | 12.4% | 轻度控盘 |
| 2025-12-16 | 16.73 | -1.59% | 0.00 万 | 132.80 万 | 1,531.89 万 | 1,570.73 万 | -171.65 万 | 4.08% | 5,624.96 | 16.74 | 14.3% | 轻度控盘 |
| 2025-12-15 | 17.00 | -0.58% | 102.60 万 | 139.19 万 | 1,091.64 万 | 1,097.85 万 | -42.80 万 | 2.81% | 5,715.74 | 17.03 | 14.7% | 轻度控盘 |
| 2025-12-12 | 17.10 | 2.33% | 214.43 万 | 0.00 万 | 2,134.49 万 | 1,895.08 万 | 453.84 万 | 3.85% | 5,749.36 | 17.05 | 17.7% | 轻度控盘 |
| 2025-12-11 | 16.71 | -1.65% | 14.63 万 | 290.95 万 | 764.91 万 | 1,038.76 万 | -550.17 万 | 2.76% | 5,618.23 | 16.91 | 11.8% | 轻度控盘 |
| 2025-12-10 | 16.99 | 0.06% | 309.89 万 | 115.64 万 | 814.73 万 | 966.79 万 | 42.18 万 | 2.64% | 5,712.38 | 17.03 | 14.7% | 轻度控盘 |
| 2025-12-09 | 16.98 | -0.82% | 139.78 万 | 129.20 万 | 1,238.22 万 | 1,909.58 万 | -660.78 万 | 3.17% | 5,709.01 | 17.06 | 15.1% | 轻度控盘 |
| 2025-12-08 | 17.12 | 0.88% | 61.20 万 | 596.94 万 | 2,357.08 万 | 2,714.74 万 | -893.40 万 | 5.36% | 5,756.08 | 17.25 | 16.3% | 轻度控盘 |