最新收盘价
6.83
元
↓ -0.10
(-1.44%)
当日涨跌幅
-1.44%
今日变动
📉 下跌
主力净流入
1,022.09 万
资金动向
💰 资金流入
机构参与度
20.5%
控盘程度
轻度控盘
📈 一汽解放 (000800) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.83 | -1.44% | 833.18 万 | 759.23 万 | 4,957.33 万 | 4,009.19 万 | 1,022.09 万 | 1.03% | 67.74 | 6.84 | 20.5% | 轻度控盘 |
| 2025-12-11 | 6.93 | -1.28% | 821.80 万 | 406.02 万 | 2,234.42 万 | 1,798.04 万 | 852.17 万 | 0.35% | 68.73 | 6.95 | 26.5% | 中度控盘 |
| 2025-12-10 | 7.02 | 0.43% | 247.40 万 | 1,078.30 万 | 1,504.33 万 | 1,710.43 万 | -1,037.00 万 | 0.24% | 69.63 | 6.98 | 24.6% | 轻度控盘 |
| 2025-12-09 | 6.99 | -1.41% | 1,893.75 万 | 825.18 万 | 3,083.39 万 | 2,853.68 万 | 1,298.27 万 | 0.42% | 69.33 | 7.02 | 30.9% | 中度控盘 |
| 2025-12-08 | 7.09 | -1.25% | 959.47 万 | 1,160.95 万 | 3,162.72 万 | 1,882.60 万 | 1,078.65 万 | 0.42% | 70.32 | 7.11 | 26.9% | 中度控盘 |
| 2025-12-05 | 7.18 | 1.56% | 367.62 万 | 962.62 万 | 1,538.33 万 | 2,213.41 万 | -1,270.08 万 | 0.33% | 71.21 | 7.14 | 21.6% | 轻度控盘 |
| 2025-12-04 | 7.07 | -0.98% | 0.00 万 | 1,062.57 万 | 2,363.05 万 | 1,866.49 万 | -566.01 万 | 0.27% | 70.12 | 7.09 | 26.5% | 中度控盘 |
| 2025-12-03 | 7.14 | 0.71% | 1,281.68 万 | 758.99 万 | 4,263.86 万 | 2,826.98 万 | 1,959.56 万 | 0.50% | 70.82 | 7.15 | 28.6% | 中度控盘 |
| 2025-12-02 | 7.09 | -0.70% | 221.38 万 | 885.08 万 | 1,508.21 万 | 2,051.24 万 | -1,206.74 万 | 0.25% | 70.32 | 7.09 | 22.9% | 轻度控盘 |
| 2025-12-01 | 7.14 | -0.42% | 212.72 万 | 1,452.93 万 | 2,751.34 万 | 3,393.38 万 | -1,882.26 万 | 0.53% | 70.82 | 7.12 | 22.2% | 轻度控盘 |
| 2025-11-28 | 7.17 | 1.70% | 1,072.76 万 | 806.23 万 | 2,832.59 万 | 2,361.90 万 | 737.22 万 | 0.33% | 71.11 | 7.13 | 32.8% | 中度控盘 |
| 2025-11-27 | 7.05 | -0.14% | 1,103.08 万 | 1,533.91 万 | 1,879.95 万 | 2,104.29 万 | -655.17 万 | 0.28% | 69.92 | 7.06 | 31.1% | 中度控盘 |
| 2025-11-26 | 7.06 | -1.12% | 2,107.37 万 | 3,618.07 万 | 2,466.10 万 | 3,188.43 万 | -2,233.03 万 | 0.39% | 70.02 | 7.10 | 31.7% | 中度控盘 |
| 2025-11-25 | 7.14 | -0.14% | 813.98 万 | 1,930.43 万 | 3,408.31 万 | 2,228.10 万 | 63.75 万 | 0.40% | 70.82 | 7.14 | 29.2% | 中度控盘 |
| 2025-11-24 | 7.15 | 0.00% | 503.65 万 | 842.27 万 | 2,305.01 万 | 2,478.36 万 | -511.96 万 | 0.32% | 70.91 | 7.16 | 26.9% | 中度控盘 |
| 2025-11-21 | 7.15 | -1.11% | 1,194.29 万 | 1,545.64 万 | 2,687.43 万 | 3,443.97 万 | -1,107.90 万 | 0.45% | 70.91 | 7.16 | 26.5% | 中度控盘 |
| 2025-11-20 | 7.23 | -0.55% | 1,067.71 万 | 653.63 万 | 3,473.36 万 | 3,036.25 万 | 851.19 万 | 0.42% | 71.71 | 7.25 | 29.9% | 中度控盘 |
| 2025-11-19 | 7.27 | -0.82% | 1,410.38 万 | 1,165.42 万 | 3,638.80 万 | 4,247.75 万 | -364.00 万 | 0.53% | 72.11 | 7.29 | 28.1% | 中度控盘 |
| 2025-11-18 | 7.33 | -1.21% | 1,187.82 万 | 1,161.76 万 | 8,075.61 万 | 5,955.68 万 | 2,145.98 万 | 0.89% | 72.70 | 7.40 | 29.6% | 中度控盘 |
| 2025-11-17 | 7.42 | -0.27% | 2,591.25 万 | 1,705.92 万 | 1.02 亿 | 8,019.22 万 | 3,073.77 万 | 1.15% | 73.59 | 7.41 | 29.8% | 中度控盘 |
| 2025-11-14 | 7.44 | 0.68% | 2,175.01 万 | 2,703.71 万 | 7,128.51 万 | 6,371.24 万 | 228.56 万 | 0.84% | 73.79 | 7.50 | 29.4% | 中度控盘 |
| 2025-11-13 | 7.39 | 1.09% | 431.17 万 | 2,067.64 万 | 2,314.20 万 | 2,907.96 万 | -2,230.24 万 | 0.39% | 73.30 | 7.35 | 24.7% | 轻度控盘 |
| 2025-11-12 | 7.31 | -0.54% | 753.23 万 | 566.29 万 | 3,636.04 万 | 2,634.02 万 | 1,188.95 万 | 0.40% | 72.50 | 7.36 | 30.7% | 中度控盘 |
| 2025-11-11 | 7.35 | 0.55% | 2,055.64 万 | 1,218.06 万 | 3,263.04 万 | 4,621.15 万 | -520.53 万 | 0.43% | 72.90 | 7.31 | 32.6% | 中度控盘 |
| 2025-11-10 | 7.31 | -0.14% | 863.31 万 | 1,127.95 万 | 2,452.89 万 | 2,525.95 万 | -337.70 万 | 0.38% | 72.50 | 7.30 | 26.5% | 中度控盘 |
| 2025-11-07 | 7.32 | -0.27% | 284.63 万 | 1,103.32 万 | 4,247.54 万 | 3,537.76 万 | -108.91 万 | 0.47% | 72.60 | 7.34 | 28.2% | 中度控盘 |
| 2025-11-06 | 7.34 | 1.10% | 2,448.72 万 | 1.57 亿 | 6,397.33 万 | 5,121.88 万 | -1.19 亿 | 0.97% | 72.80 | 7.34 | 27.1% | 中度控盘 |
| 2025-11-05 | 7.26 | 0.55% | 1,608.72 万 | 2,875.22 万 | 2,716.35 万 | 3,893.62 万 | -2,443.77 万 | 0.44% | 72.01 | 7.24 | 27.8% | 中度控盘 |
| 2025-11-04 | 7.22 | 0.00% | 349.32 万 | 2,089.35 万 | 3,864.51 万 | 4,782.39 万 | -2,657.91 万 | 0.51% | 71.61 | 7.25 | 25.4% | 中度控盘 |
| 2025-11-03 | 7.22 | 0.56% | 866.94 万 | 1,241.54 万 | 2,730.20 万 | 4,544.72 万 | -2,189.12 万 | 0.55% | 71.61 | 7.22 | 24.2% | 轻度控盘 |
| 2025-10-31 | 7.18 | 1.27% | 3,960.35 万 | 1.43 亿 | 8,214.41 万 | 9,403.78 万 | -1.16 亿 | 1.32% | 71.21 | 7.23 | 31.1% | 中度控盘 |
| 2025-10-30 | 7.09 | 1.00% | 1,965.85 万 | 597.66 万 | 3,439.65 万 | 4,200.07 万 | 607.77 万 | 0.43% | 70.32 | 7.05 | 36.6% | 中度控盘 |
| 2025-10-29 | 7.02 | 0.14% | 1,844.69 万 | 682.53 万 | 1,897.10 万 | 2,436.39 万 | 622.87 万 | 0.23% | 69.63 | 7.00 | 42.3% | 完全控盘 |
| 2025-10-28 | 7.01 | -0.28% | 428.01 万 | 524.96 万 | 1,434.91 万 | 2,022.43 万 | -684.47 万 | 0.19% | 69.53 | 7.02 | 31.0% | 中度控盘 |
| 2025-10-27 | 7.03 | 0.14% | 217.28 万 | 443.87 万 | 2,032.34 万 | 1,457.15 万 | 348.60 万 | 0.19% | 69.72 | 7.03 | 33.6% | 中度控盘 |
| 2025-10-24 | 7.02 | -0.28% | 574.03 万 | 794.60 万 | 1,785.57 万 | 2,123.80 万 | -558.79 万 | 0.21% | 69.63 | 7.03 | 32.9% | 中度控盘 |
| 2025-10-23 | 7.04 | 0.14% | 1,074.72 万 | 991.61 万 | 1,164.66 万 | 2,468.70 万 | -1,220.93 万 | 0.21% | 69.82 | 7.01 | 32.7% | 中度控盘 |
| 2025-10-22 | 7.03 | 0.00% | 376.89 万 | 535.33 万 | 1,619.39 万 | 1,418.12 万 | 42.83 万 | 0.17% | 69.72 | 7.03 | 33.9% | 中度控盘 |
| 2025-10-21 | 7.03 | 0.57% | 920.89 万 | 547.90 万 | 1,147.34 万 | 1,275.48 万 | 244.84 万 | 0.17% | 69.72 | 7.02 | 33.9% | 中度控盘 |
| 2025-10-20 | 6.99 | 0.29% | 894.04 万 | 522.50 万 | 1,117.71 万 | 1,515.12 万 | -25.87 万 | 0.19% | 69.33 | 6.98 | 31.9% | 中度控盘 |
| 2025-10-17 | 6.97 | -1.69% | 1,099.48 万 | 769.48 万 | 2,397.13 万 | 3,191.87 万 | -464.74 万 | 0.35% | 69.13 | 7.02 | 31.4% | 中度控盘 |
| 2025-10-16 | 7.09 | -0.70% | 1,385.47 万 | 1,590.90 万 | 2,251.78 万 | 2,327.88 万 | -281.52 万 | 0.32% | 70.32 | 7.11 | 33.8% | 中度控盘 |
| 2025-10-15 | 7.14 | 1.71% | 2,013.78 万 | 1,628.65 万 | 3,837.05 万 | 3,010.44 万 | 1,211.73 万 | 0.43% | 70.82 | 7.09 | 36.7% | 中度控盘 |
| 2025-10-14 | 7.02 | 0.43% | 1,601.65 万 | 1,717.18 万 | 2,378.19 万 | 2,306.06 万 | -43.40 万 | 0.31% | 69.63 | 7.06 | 34.4% | 中度控盘 |