最新收盘价
10.07
元
↓ -0.05
(-0.49%)
当日涨跌幅
-0.49%
今日变动
📉 下跌
主力净流入
-517.28 万
资金动向
💸 资金流出
机构参与度
34.0%
控盘程度
中度控盘
📈 探路者 (300005) 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 | 10.07 | -0.49% | 1,404.36 万 | 1,697.19 万 | 6,726.99 万 | 6,951.44 万 | -517.28 万 | 2.86% | 202.02 | 10.18 | 34.0% | 中度控盘 |
| 2025-12-11 | 10.12 | -3.71% | 3,089.11 万 | 6,191.94 万 | 9,722.39 万 | 9,404.18 万 | -2,784.61 万 | 3.69% | 203.02 | 10.26 | 38.6% | 中度控盘 |
| 2025-12-10 | 10.51 | 1.06% | 5,106.41 万 | 3,056.40 万 | 9,422.14 万 | 1.29 亿 | -1,469.38 万 | 4.03% | 210.85 | 10.44 | 38.5% | 中度控盘 |
| 2025-12-09 | 10.40 | 0.48% | 5,298.72 万 | 5,700.89 万 | 1.89 亿 | 1.69 亿 | 1,643.08 万 | 5.94% | 208.64 | 10.44 | 40.3% | 完全控盘 |
| 2025-12-08 | 10.35 | -0.19% | 3,906.56 万 | 6,504.10 万 | 1.16 亿 | 1.34 亿 | -4,359.28 万 | 5.09% | 207.64 | 10.43 | 34.1% | 中度控盘 |
| 2025-12-05 | 10.37 | 4.01% | 3,952.51 万 | 2,220.82 万 | 1.20 亿 | 1.51 亿 | -1,357.56 万 | 5.56% | 208.04 | 10.27 | 33.9% | 中度控盘 |
| 2025-12-04 | 9.97 | -4.59% | 8,428.43 万 | 7,571.67 万 | 1.59 亿 | 1.85 亿 | -1,795.65 万 | 7.35% | 200.01 | 10.03 | 37.4% | 中度控盘 |
| 2025-12-03 | 10.45 | 0.29% | 9,390.28 万 | 8,664.51 万 | 2.81 亿 | 2.75 亿 | 1,317.17 万 | 10.43% | 209.64 | 10.57 | 37.7% | 中度控盘 |
| 2025-12-02 | 10.42 | -12.07% | 1.36 亿 | 3.27 亿 | 4.32 亿 | 4.86 亿 | -2.45 亿 | 15.87% | 209.04 | 10.69 | 37.7% | 中度控盘 |
| 2025-12-01 | 11.85 | 1.02% | 3,574.97 万 | 7,064.35 万 | 1.84 亿 | 1.76 亿 | -2,714.87 万 | 6.21% | 237.73 | 11.66 | 36.1% | 中度控盘 |
| 2025-11-28 | 11.73 | 5.96% | 6,122.34 万 | 5,947.20 万 | 2.67 亿 | 2.32 亿 | 3,684.06 万 | 7.74% | 235.32 | 11.61 | 40.2% | 完全控盘 |
| 2025-11-27 | 11.07 | 2.03% | 3,761.30 万 | 2,501.42 万 | 1.51 亿 | 1.52 亿 | 1,174.67 万 | 4.85% | 222.08 | 11.11 | 39.5% | 中度控盘 |
| 2025-11-26 | 10.85 | 2.84% | 4,021.79 万 | 2,011.19 万 | 1.44 亿 | 1.12 亿 | 5,199.41 万 | 4.73% | 217.67 | 10.83 | 38.9% | 中度控盘 |
| 2025-11-25 | 10.55 | 3.33% | 3,165.60 万 | 1,232.23 万 | 1.08 亿 | 9,559.10 万 | 3,174.28 万 | 3.52% | 211.65 | 10.53 | 38.6% | 中度控盘 |
| 2025-11-24 | 10.21 | 0.79% | 1,358.88 万 | 3,151.66 万 | 6,011.29 万 | 8,603.98 万 | -4,385.47 万 | 2.83% | 204.83 | 10.28 | 30.9% | 中度控盘 |
| 2025-11-21 | 10.13 | -4.70% | 1,008.81 万 | 3,378.25 万 | 9,582.04 万 | 1.27 亿 | -5,490.52 万 | 4.03% | 203.22 | 10.32 | 31.7% | 中度控盘 |
| 2025-11-20 | 10.63 | 0.76% | 1,668.94 万 | 1,242.78 万 | 8,438.94 万 | 7,663.87 万 | 1,201.23 万 | 3.05% | 213.26 | 10.64 | 34.5% | 中度控盘 |
| 2025-11-19 | 10.55 | 0.86% | 1,398.94 万 | 2,405.97 万 | 8,497.12 万 | 5,923.17 万 | 1,566.93 万 | 2.95% | 211.65 | 10.60 | 34.1% | 中度控盘 |
| 2025-11-18 | 10.46 | -1.88% | 389.21 万 | 3,398.50 万 | 6,109.70 万 | 7,235.54 万 | -4,135.12 万 | 2.90% | 209.84 | 10.49 | 29.1% | 中度控盘 |
| 2025-11-17 | 10.66 | 2.01% | 962.24 万 | 4,150.46 万 | 1.16 亿 | 1.33 亿 | -4,897.54 万 | 4.90% | 213.86 | 10.52 | 33.1% | 中度控盘 |
| 2025-11-14 | 10.45 | -6.86% | 8,840.36 万 | 1.29 亿 | 2.86 亿 | 2.51 亿 | -553.72 万 | 8.84% | 209.64 | 10.71 | 42.7% | 完全控盘 |
| 2025-11-13 | 11.22 | 5.75% | 1.64 亿 | 1.01 亿 | 3.57 亿 | 3.38 亿 | 8,172.67 万 | 11.70% | 225.09 | 10.98 | 42.6% | 完全控盘 |
| 2025-11-12 | 10.61 | 0.19% | 7,202.59 万 | 6,965.01 万 | 1.48 亿 | 1.70 亿 | -1,943.39 万 | 6.20% | 212.85 | 10.51 | 36.8% | 中度控盘 |
| 2025-11-11 | 10.59 | 6.54% | 6,927.77 万 | 6,864.87 万 | 2.15 亿 | 1.95 亿 | 2,134.19 万 | 8.14% | 212.45 | 10.44 | 35.7% | 中度控盘 |
| 2025-11-10 | 9.94 | 1.12% | 1,605.33 万 | 1,697.48 万 | 7,573.89 万 | 9,531.08 万 | -2,049.34 万 | 3.92% | 199.41 | 9.86 | 30.1% | 中度控盘 |
| 2025-11-07 | 9.83 | -1.40% | 1,172.19 万 | 2,575.41 万 | 7,698.80 万 | 9,323.61 万 | -3,028.02 万 | 3.58% | 197.21 | 9.91 | 31.6% | 中度控盘 |
| 2025-11-06 | 9.97 | 2.68% | 4,873.30 万 | 2,402.78 万 | 1.32 亿 | 1.27 亿 | 2,984.46 万 | 5.44% | 200.01 | 9.91 | 37.4% | 中度控盘 |
| 2025-11-05 | 9.71 | 0.83% | 2,008.43 万 | 1,678.26 万 | 7,578.38 万 | 9,350.16 万 | -1,441.62 万 | 3.28% | 194.80 | 9.70 | 35.3% | 中度控盘 |
| 2025-11-04 | 9.63 | 0.31% | 1,754.83 万 | 2,119.51 万 | 8,256.68 万 | 7,848.54 万 | 43.47 万 | 3.20% | 193.19 | 9.62 | 37.7% | 中度控盘 |
| 2025-11-03 | 9.60 | 2.56% | 3,794.51 万 | 2,727.02 万 | 9,580.56 万 | 1.04 亿 | 215.14 万 | 4.42% | 192.59 | 9.46 | 37.8% | 中度控盘 |
| 2025-10-31 | 9.36 | 1.52% | 4,363.28 万 | 2,773.94 万 | 7,770.66 万 | 7,433.69 万 | 1,926.31 万 | 3.30% | 187.78 | 9.34 | 43.1% | 完全控盘 |
| 2025-10-30 | 9.22 | 1.21% | 2,413.40 万 | 1,634.04 万 | 8,589.77 万 | 6,008.04 万 | 3,361.09 万 | 3.27% | 184.97 | 9.12 | 41.1% | 完全控盘 |
| 2025-10-29 | 9.11 | 3.88% | 6,733.68 万 | 3,696.75 万 | 8,887.30 万 | 8,257.31 万 | 3,666.92 万 | 4.16% | 182.76 | 9.00 | 44.2% | 完全控盘 |
| 2025-10-28 | 8.77 | 0.46% | 1,202.93 万 | 639.97 万 | 3,784.29 万 | 3,139.40 万 | 1,207.85 万 | 1.63% | 175.94 | 8.77 | 39.3% | 中度控盘 |
| 2025-10-27 | 8.73 | 1.63% | 1,414.17 万 | 1,991.61 万 | 6,020.96 万 | 4,372.42 万 | 1,071.10 万 | 2.12% | 175.14 | 8.68 | 41.9% | 完全控盘 |
| 2025-10-24 | 8.59 | 0.12% | 605.13 万 | 663.83 万 | 2,870.12 万 | 3,420.92 万 | -609.50 万 | 1.24% | 172.33 | 8.61 | 37.1% | 中度控盘 |
| 2025-10-23 | 8.58 | -0.46% | 916.27 万 | 229.02 万 | 2,597.45 万 | 3,317.54 万 | -32.84 万 | 1.34% | 172.13 | 8.57 | 36.8% | 中度控盘 |
| 2025-10-22 | 8.62 | 1.65% | 1,849.70 万 | 451.00 万 | 7,782.82 万 | 7,361.67 万 | 1,819.85 万 | 3.01% | 172.93 | 8.64 | 40.1% | 完全控盘 |
| 2025-10-21 | 8.48 | 2.05% | 814.16 万 | 612.75 万 | 5,105.66 万 | 3,664.40 万 | 1,642.68 万 | 1.76% | 170.12 | 8.38 | 40.0% | 完全控盘 |
| 2025-10-20 | 8.31 | 0.12% | 208.75 万 | 1,330.79 万 | 3,448.08 万 | 3,409.52 万 | -1,083.48 万 | 1.61% | 166.71 | 8.28 | 31.5% | 中度控盘 |
| 2025-10-17 | 8.30 | -2.12% | 166.20 万 | 697.86 万 | 2,439.85 万 | 3,489.80 万 | -1,581.61 万 | 1.44% | 166.51 | 8.41 | 29.2% | 中度控盘 |
| 2025-10-16 | 8.48 | -2.19% | 539.05 万 | 2,977.78 万 | 3,686.18 万 | 4,045.53 万 | -2,798.09 万 | 1.75% | 170.12 | 8.51 | 33.7% | 中度控盘 |
| 2025-10-15 | 8.67 | 1.17% | 625.04 万 | 1,071.96 万 | 3,292.96 万 | 2,799.96 万 | 46.08 万 | 1.26% | 173.93 | 8.61 | 38.2% | 中度控盘 |