最新收盘价
116.79
元
↑ 1.69
(1.47%)
当日涨跌幅
1.47%
今日变动
📈 上涨
主力净流入
294.91 万
资金动向
💰 资金流入
机构参与度
25.0%
控盘程度
中度控盘
📈 奥普特 (688686) 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 | 116.79 | 1.47% | 1,168.66 万 | 764.63 万 | 1,220.21 万 | 1,329.33 万 | 294.91 万 | 0.72% | 58.62 | 115.28 | 25.0% | 中度控盘 |
| 2025-12-11 | 115.10 | -1.68% | 1,698.31 万 | 354.01 万 | 675.99 万 | 1,371.12 万 | 649.17 万 | 0.53% | 57.77 | 116.27 | 29.8% | 中度控盘 |
| 2025-12-10 | 117.07 | -1.52% | 411.39 万 | 620.66 万 | 2,051.70 万 | 1,861.76 万 | -19.33 万 | 0.64% | 58.76 | 116.29 | 28.0% | 中度控盘 |
| 2025-12-09 | 118.88 | 0.25% | 1,495.50 万 | 381.75 万 | 1,782.53 万 | 1,730.93 万 | 1,165.36 万 | 0.68% | 59.67 | 119.36 | 32.0% | 中度控盘 |
| 2025-12-08 | 118.58 | 2.24% | 1,339.07 万 | 651.24 万 | 2,464.09 万 | 1,758.19 万 | 1,393.73 万 | 0.74% | 59.52 | 118.32 | 32.3% | 中度控盘 |
| 2025-12-05 | 115.98 | 0.86% | 1,342.03 万 | 1,608.20 万 | 2,575.80 万 | 2,787.38 万 | -477.75 万 | 0.77% | 58.21 | 115.40 | 30.8% | 中度控盘 |
| 2025-12-04 | 114.99 | 2.05% | 320.50 万 | 519.54 万 | 1,403.43 万 | 1,021.48 万 | 182.91 万 | 0.49% | 57.72 | 114.15 | 24.3% | 轻度控盘 |
| 2025-12-03 | 112.68 | -1.82% | 33.84 万 | 1,113.28 万 | 1,157.00 万 | 1,070.62 万 | -993.06 万 | 0.49% | 56.56 | 113.29 | 20.9% | 轻度控盘 |
| 2025-12-02 | 114.77 | -1.84% | 506.31 万 | 494.15 万 | 2,013.24 万 | 1,965.00 万 | 60.41 万 | 0.66% | 57.61 | 115.54 | 26.8% | 中度控盘 |
| 2025-12-01 | 116.92 | 0.33% | 1,184.81 万 | 627.59 万 | 2,166.14 万 | 1,174.70 万 | 1,548.67 万 | 0.89% | 58.69 | 116.31 | 25.9% | 中度控盘 |
| 2025-11-28 | 116.53 | 1.05% | 766.40 万 | 700.28 万 | 1,596.65 万 | 1,216.11 万 | 446.67 万 | 0.56% | 58.49 | 116.28 | 27.6% | 中度控盘 |
| 2025-11-27 | 115.32 | 0.23% | 632.51 万 | 399.09 万 | 928.53 万 | 1,248.19 万 | -86.24 万 | 0.54% | 57.88 | 116.12 | 23.3% | 轻度控盘 |
| 2025-11-26 | 115.06 | 0.03% | 740.18 万 | 312.31 万 | 1,561.98 万 | 2,431.08 万 | -441.23 万 | 0.58% | 57.75 | 116.31 | 27.7% | 中度控盘 |
| 2025-11-25 | 115.03 | -0.54% | 556.40 万 | 140.81 万 | 2,608.36 万 | 1,625.89 万 | 1,398.05 万 | 0.69% | 57.74 | 116.37 | 29.4% | 中度控盘 |
| 2025-11-24 | 115.65 | 2.75% | 814.03 万 | 635.64 万 | 2,129.06 万 | 1,529.91 万 | 777.54 万 | 0.75% | 58.05 | 115.26 | 26.8% | 中度控盘 |
| 2025-11-21 | 112.55 | -2.58% | 535.04 万 | 1,319.04 万 | 1,424.72 万 | 1,884.62 万 | -1,243.90 万 | 0.66% | 56.49 | 113.51 | 22.6% | 轻度控盘 |
| 2025-11-20 | 115.53 | 0.32% | 1,564.77 万 | 1,457.16 万 | 820.27 万 | 1,254.08 万 | -326.20 万 | 0.61% | 57.99 | 115.68 | 24.8% | 轻度控盘 |
| 2025-11-19 | 115.16 | -0.89% | 394.46 万 | 1,426.70 万 | 1,154.70 万 | 1,541.10 万 | -1,418.65 万 | 0.59% | 57.80 | 115.44 | 19.5% | 轻度控盘 |
| 2025-11-18 | 116.19 | -0.77% | 0.00 万 | 767.51 万 | 823.81 万 | 894.68 万 | -838.38 万 | 0.44% | 58.32 | 116.93 | 16.5% | 轻度控盘 |
| 2025-11-17 | 117.09 | -0.91% | 416.27 万 | 556.15 万 | 1,126.05 万 | 1,062.32 万 | -76.15 万 | 0.55% | 58.77 | 117.77 | 19.9% | 轻度控盘 |
| 2025-11-14 | 118.17 | -0.42% | 482.19 万 | 0.00 万 | 756.66 万 | 605.32 万 | 633.53 万 | 0.53% | 59.31 | 118.64 | 19.4% | 轻度控盘 |
| 2025-11-13 | 118.67 | -0.49% | 118.00 万 | 397.07 万 | 970.13 万 | 854.93 万 | -163.87 万 | 0.56% | 59.56 | 118.40 | 19.1% | 轻度控盘 |
| 2025-11-12 | 119.26 | 0.57% | 937.75 万 | 1,418.50 万 | 2,583.84 万 | 2,181.78 万 | -78.69 万 | 0.81% | 59.86 | 118.43 | 29.1% | 中度控盘 |
| 2025-11-11 | 118.59 | -3.59% | 280.87 万 | 1,885.61 万 | 3,145.41 万 | 3,103.35 万 | -1,562.68 万 | 0.93% | 59.52 | 120.13 | 26.2% | 中度控盘 |
| 2025-11-10 | 123.01 | 1.83% | 1,954.83 万 | 818.67 万 | 1,599.00 万 | 1,538.24 万 | 1,196.92 万 | 0.82% | 61.74 | 122.43 | 28.4% | 中度控盘 |
| 2025-11-07 | 120.80 | -1.77% | 1,268.89 万 | 2,625.72 万 | 1,688.13 万 | 2,206.10 万 | -1,874.79 万 | 0.75% | 60.63 | 121.13 | 26.1% | 中度控盘 |
| 2025-11-06 | 122.98 | 1.01% | 1,477.74 万 | 1,232.32 万 | 1,624.69 万 | 1,573.33 万 | 296.78 万 | 0.74% | 61.73 | 122.27 | 26.3% | 中度控盘 |
| 2025-11-05 | 121.75 | -0.79% | 337.15 万 | 430.37 万 | 1,206.36 万 | 1,441.25 万 | -328.11 万 | 0.59% | 61.11 | 121.76 | 19.9% | 轻度控盘 |
| 2025-11-04 | 122.72 | -1.73% | 743.75 万 | 1,498.34 万 | 1,575.28 万 | 1,780.30 万 | -959.61 万 | 0.75% | 61.60 | 123.67 | 21.1% | 轻度控盘 |
| 2025-11-03 | 124.88 | -1.90% | 243.09 万 | 700.46 万 | 2,588.90 万 | 2,703.62 万 | -572.09 万 | 1.13% | 62.68 | 124.35 | 19.1% | 轻度控盘 |
| 2025-10-31 | 127.30 | -0.76% | 453.77 万 | 1,622.51 万 | 1,060.99 万 | 1,190.09 万 | -1,297.83 万 | 0.63% | 63.90 | 128.22 | 19.5% | 轻度控盘 |
| 2025-10-30 | 128.28 | -2.82% | 530.12 万 | 476.18 万 | 2,028.81 万 | 2,320.74 万 | -238.00 万 | 0.82% | 64.39 | 130.89 | 23.8% | 轻度控盘 |
| 2025-10-29 | 132.00 | -0.65% | 619.28 万 | 842.71 万 | 1,970.75 万 | 1,364.53 万 | 382.79 万 | 0.63% | 66.26 | 131.73 | 28.3% | 中度控盘 |
| 2025-10-28 | 132.86 | -4.29% | 1,876.47 万 | 2,010.58 万 | 6,380.76 万 | 3,825.77 万 | 2,420.87 万 | 1.36% | 66.69 | 134.11 | 35.1% | 中度控盘 |
| 2025-10-27 | 138.81 | -0.49% | 1,552.86 万 | 1,101.89 万 | 4,567.54 万 | 3,001.51 万 | 2,017.00 万 | 1.09% | 69.67 | 138.67 | 32.5% | 中度控盘 |
| 2025-10-24 | 139.50 | 3.84% | 1,813.31 万 | 596.30 万 | 3,050.21 万 | 2,801.02 万 | 1,466.20 万 | 0.79% | 70.02 | 137.72 | 33.8% | 中度控盘 |
| 2025-10-23 | 134.34 | 0.68% | 450.95 万 | 469.09 万 | 2,481.13 万 | 1,421.44 万 | 1,041.55 万 | 0.61% | 67.43 | 133.24 | 29.5% | 中度控盘 |
| 2025-10-22 | 133.43 | 1.67% | 339.66 万 | 192.86 万 | 3,360.00 万 | 3,021.01 万 | 485.80 万 | 0.77% | 66.97 | 133.51 | 28.3% | 中度控盘 |
| 2025-10-21 | 131.24 | 1.82% | 377.21 万 | 2,690.53 万 | 3,281.37 万 | 2,455.61 万 | -1,487.56 万 | 0.84% | 65.87 | 130.04 | 26.4% | 中度控盘 |
| 2025-10-20 | 128.90 | -0.28% | 79.22 万 | 1,208.10 万 | 2,009.00 万 | 1,713.27 万 | -833.16 万 | 0.67% | 64.70 | 129.46 | 21.9% | 轻度控盘 |
| 2025-10-17 | 129.26 | -3.22% | 102.60 万 | 1,321.57 万 | 2,080.68 万 | 2,719.28 万 | -1,857.58 万 | 0.69% | 64.88 | 130.57 | 21.6% | 轻度控盘 |
| 2025-10-16 | 133.56 | -1.92% | 880.25 万 | 1,071.40 万 | 1,219.97 万 | 1,369.30 万 | -340.48 万 | 0.59% | 67.04 | 134.22 | 22.4% | 轻度控盘 |
| 2025-10-15 | 136.18 | 1.97% | 235.91 万 | 1,237.18 万 | 1,447.25 万 | 1,349.07 万 | -903.09 万 | 0.64% | 68.35 | 134.87 | 19.4% | 轻度控盘 |