最新收盘价
28.66
元
↑ 0.21
(0.74%)
当日涨跌幅
0.74%
今日变动
📈 上涨
主力净流入
-165.74 万
资金动向
💸 资金流出
机构参与度
18.7%
控盘程度
轻度控盘
📈 数字认证 (300579) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.66 | 0.74% | 455.86 万 | 267.70 万 | 1,157.49 万 | 1,511.39 万 | -165.74 万 | 1.20% | -50.72 | 28.25 | 18.7% | 轻度控盘 |
| 2025-12-16 | 28.45 | 0.71% | 68.17 万 | 315.55 万 | 2,000.33 万 | 1,817.86 万 | -64.91 万 | 1.46% | -50.35 | 28.30 | 19.1% | 轻度控盘 |
| 2025-12-15 | 28.25 | -0.21% | 8.19 万 | 562.23 万 | 1,050.53 万 | 1,310.17 万 | -813.68 万 | 0.92% | -50.00 | 28.27 | 17.8% | 轻度控盘 |
| 2025-12-12 | 28.31 | -0.56% | 356.82 万 | 269.89 万 | 701.11 万 | 1,883.97 万 | -1,095.93 万 | 0.83% | -50.10 | 28.45 | 19.4% | 轻度控盘 |
| 2025-12-11 | 28.47 | -1.49% | 225.56 万 | 338.28 万 | 1,134.38 万 | 1,232.44 万 | -210.78 万 | 0.79% | -50.39 | 28.60 | 23.3% | 轻度控盘 |
| 2025-12-10 | 28.90 | -0.72% | 240.64 万 | 469.88 万 | 1,247.19 万 | 1,377.11 万 | -359.16 万 | 0.82% | -51.15 | 28.92 | 23.0% | 轻度控盘 |
| 2025-12-09 | 29.11 | -2.12% | 229.30 万 | 802.62 万 | 1,467.36 万 | 1,468.49 万 | -574.45 万 | 0.87% | -51.52 | 29.34 | 22.5% | 轻度控盘 |
| 2025-12-08 | 29.74 | 1.26% | 0.00 万 | 213.87 万 | 1,401.49 万 | 1,614.22 万 | -426.60 万 | 1.16% | -52.63 | 29.83 | 17.4% | 轻度控盘 |
| 2025-12-05 | 29.37 | 0.96% | 0.00 万 | 375.73 万 | 984.84 万 | 1,309.64 万 | -700.54 万 | 0.98% | -51.98 | 29.06 | 16.6% | 轻度控盘 |
| 2025-12-04 | 29.09 | -0.72% | 308.99 万 | 0.00 万 | 1,032.37 万 | 1,862.14 万 | -520.78 万 | 0.78% | -51.48 | 29.10 | 21.6% | 轻度控盘 |
| 2025-12-03 | 29.30 | -2.56% | 117.00 万 | 182.25 万 | 1,601.57 万 | 2,070.75 万 | -534.43 万 | 1.16% | -51.85 | 29.48 | 19.7% | 轻度控盘 |
| 2025-12-02 | 30.07 | -1.05% | 103.01 万 | 0.00 万 | 866.00 万 | 1,438.10 万 | -469.09 万 | 0.75% | -53.22 | 30.07 | 19.0% | 轻度控盘 |
| 2025-12-01 | 30.39 | -3.22% | 249.61 万 | 1,670.31 万 | 2,336.12 万 | 2,639.91 万 | -1,724.49 万 | 1.66% | -53.78 | 30.46 | 21.1% | 轻度控盘 |
| 2025-11-28 | 31.40 | 4.67% | 707.09 万 | 109.99 万 | 2,565.34 万 | 2,052.79 万 | 1,109.65 万 | 1.62% | -55.57 | 30.68 | 23.9% | 轻度控盘 |
| 2025-11-27 | 30.00 | -0.99% | 653.55 万 | 150.29 万 | 1,412.37 万 | 2,174.62 万 | -258.99 万 | 1.21% | -53.09 | 30.17 | 21.5% | 轻度控盘 |
| 2025-11-26 | 30.30 | -2.76% | 152.63 万 | 419.81 万 | 1,785.76 万 | 2,535.45 万 | -1,016.86 万 | 1.32% | -53.62 | 30.73 | 18.9% | 轻度控盘 |
| 2025-11-25 | 31.16 | -0.26% | 0.00 万 | 15.31 万 | 1,898.54 万 | 2,011.40 万 | -128.17 万 | 1.21% | -55.15 | 31.39 | 19.4% | 轻度控盘 |
| 2025-11-24 | 31.24 | 2.66% | 0.00 万 | 0.00 万 | 1,162.46 万 | 1,957.76 万 | -795.30 万 | 1.31% | -55.29 | 30.87 | 15.3% | 轻度控盘 |
| 2025-11-21 | 30.43 | -3.70% | 316.83 万 | 1,458.27 万 | 2,135.38 万 | 3,395.15 万 | -2,401.22 万 | 1.64% | -53.85 | 30.91 | 21.1% | 轻度控盘 |
| 2025-11-20 | 31.60 | -3.42% | 351.14 万 | 712.38 万 | 2,455.85 万 | 4,156.28 万 | -2,061.68 万 | 1.80% | -55.92 | 31.95 | 22.1% | 轻度控盘 |
| 2025-11-19 | 32.72 | 2.41% | 828.28 万 | 1,471.22 万 | 7,138.28 万 | 4,731.59 万 | 1,763.75 万 | 3.13% | -57.91 | 32.78 | 28.3% | 中度控盘 |
| 2025-11-18 | 31.95 | 0.38% | 306.71 万 | 681.06 万 | 2,098.17 万 | 1,779.14 万 | -55.33 万 | 1.05% | -56.54 | 31.86 | 27.5% | 中度控盘 |
| 2025-11-17 | 31.83 | 1.27% | 254.91 万 | 127.24 万 | 1,660.19 万 | 1,578.30 万 | 209.56 万 | 0.87% | -56.33 | 31.70 | 26.4% | 中度控盘 |
| 2025-11-14 | 31.43 | -1.47% | 1,000.64 万 | 446.37 万 | 1,337.73 万 | 1,648.98 万 | 243.01 万 | 0.87% | -55.62 | 31.72 | 28.1% | 中度控盘 |
| 2025-11-13 | 31.90 | 0.66% | 165.95 万 | 768.71 万 | 1,612.94 万 | 1,753.95 万 | -743.78 万 | 1.05% | -56.46 | 31.59 | 20.2% | 轻度控盘 |
| 2025-11-12 | 31.69 | -0.06% | 16.23 万 | 723.31 万 | 1,086.90 万 | 1,332.49 万 | -952.67 万 | 0.92% | -56.08 | 31.73 | 16.6% | 轻度控盘 |
| 2025-11-11 | 31.71 | -0.19% | 0.00 万 | 0.00 万 | 791.68 万 | 752.09 万 | 39.59 万 | 0.73% | -56.12 | 31.66 | 16.6% | 轻度控盘 |
| 2025-11-10 | 31.77 | 0.35% | 0.00 万 | 131.47 万 | 1,062.12 万 | 1,757.23 万 | -826.59 万 | 0.90% | -56.23 | 31.77 | 17.4% | 轻度控盘 |
| 2025-11-07 | 31.66 | -2.58% | 317.15 万 | 1,490.15 万 | 1,925.11 万 | 2,859.04 万 | -2,106.93 万 | 1.32% | -56.03 | 31.93 | 21.0% | 轻度控盘 |
| 2025-11-06 | 32.50 | -0.94% | 0.00 万 | 1,290.05 万 | 1,577.80 万 | 2,835.35 万 | -2,547.60 万 | 1.28% | -57.52 | 32.38 | 18.7% | 轻度控盘 |
| 2025-11-05 | 32.81 | -2.84% | 358.76 万 | 890.98 万 | 2,185.69 万 | 3,421.12 万 | -1,767.64 万 | 1.60% | -58.07 | 32.99 | 21.3% | 轻度控盘 |
| 2025-11-04 | 33.77 | -1.69% | 1,660.63 万 | 1,846.68 万 | 1,979.35 万 | 2,613.45 万 | -820.15 万 | 1.58% | -59.76 | 33.77 | 26.7% | 中度控盘 |
| 2025-11-03 | 34.35 | -1.24% | 220.20 万 | 1,126.35 万 | 3,456.60 万 | 3,311.98 万 | -761.54 万 | 2.03% | -60.79 | 33.68 | 24.1% | 轻度控盘 |
| 2025-10-31 | 34.78 | 2.26% | 1,338.90 万 | 950.09 万 | 6,311.52 万 | 5,134.77 万 | 1,565.57 万 | 2.53% | -61.55 | 34.61 | 31.6% | 中度控盘 |
| 2025-10-30 | 34.01 | -0.41% | 1,315.09 万 | 876.98 万 | 4,927.64 万 | 5,903.24 万 | -537.50 万 | 2.60% | -60.19 | 34.16 | 28.4% | 中度控盘 |
| 2025-10-29 | 34.15 | 0.59% | 879.32 万 | 435.99 万 | 3,285.94 万 | 3,535.11 万 | 194.15 万 | 1.48% | -60.44 | 33.86 | 31.0% | 中度控盘 |
| 2025-10-28 | 33.95 | 1.04% | 1,393.55 万 | 1,539.65 万 | 5,107.22 万 | 4,230.20 万 | 730.92 万 | 2.16% | -60.08 | 34.00 | 31.1% | 中度控盘 |
| 2025-10-27 | 33.60 | 0.72% | 498.08 万 | 1,080.94 万 | 2,788.27 万 | 2,475.57 万 | -270.16 万 | 1.38% | -59.46 | 33.58 | 26.8% | 中度控盘 |
| 2025-10-24 | 33.36 | 0.09% | 422.25 万 | 827.94 万 | 2,123.15 万 | 2,639.27 万 | -921.82 万 | 1.30% | -59.04 | 33.30 | 23.7% | 轻度控盘 |
| 2025-10-23 | 33.33 | 0.51% | 1,618.27 万 | 1,799.13 万 | 2,582.25 万 | 3,832.97 万 | -1,431.59 万 | 2.00% | -58.99 | 32.44 | 24.3% | 轻度控盘 |
| 2025-10-22 | 33.16 | -0.87% | 101.99 万 | 0.00 万 | 1,090.73 万 | 1,451.21 万 | -258.49 万 | 0.70% | -58.69 | 33.25 | 21.8% | 轻度控盘 |
| 2025-10-21 | 33.45 | 0.57% | 235.80 万 | 501.36 万 | 1,174.72 万 | 2,303.60 万 | -1,394.44 万 | 0.98% | -59.20 | 33.36 | 21.4% | 轻度控盘 |
| 2025-10-20 | 33.26 | 0.94% | 349.38 万 | 919.29 万 | 2,122.52 万 | 1,889.39 万 | -336.78 万 | 1.08% | -58.86 | 33.21 | 26.4% | 中度控盘 |