最新收盘价
17.10
元
↑ 0.39
(2.33%)
当日涨跌幅
2.33%
今日变动
📈 上涨
主力净流入
453.84 万
资金动向
💰 资金流入
机构参与度
17.7%
控盘程度
轻度控盘
📈 安达维尔 (300719) 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 | 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 |
| 2025-12-05 | 16.97 | 3.86% | 279.36 万 | 699.36 万 | 2,895.92 万 | 3,365.89 万 | -889.98 万 | 6.40% | 5,705.65 | 16.74 | 17.4% | 轻度控盘 |
| 2025-12-04 | 16.34 | 1.36% | 470.21 万 | 405.05 万 | 2,699.49 万 | 2,377.97 万 | 386.68 万 | 4.36% | 5,493.83 | 16.50 | 21.6% | 轻度控盘 |
| 2025-12-03 | 16.12 | -2.60% | 506.89 万 | 648.85 万 | 1,509.22 万 | 3,111.29 万 | -1,744.03 万 | 4.39% | 5,419.86 | 16.14 | 16.2% | 轻度控盘 |
| 2025-12-02 | 16.55 | -1.19% | 251.28 万 | 829.89 万 | 1,893.44 万 | 2,125.08 万 | -810.24 万 | 3.91% | 5,564.44 | 16.54 | 17.8% | 轻度控盘 |
| 2025-12-01 | 16.75 | -0.06% | 104.22 万 | 400.24 万 | 1,364.08 万 | 2,157.36 万 | -1,089.30 万 | 3.38% | 5,631.68 | 16.88 | 15.5% | 轻度控盘 |
| 2025-11-28 | 16.76 | -0.53% | 312.99 万 | 422.03 万 | 1,571.92 万 | 2,389.45 万 | -926.57 万 | 3.40% | 5,635.04 | 16.77 | 17.7% | 轻度控盘 |
| 2025-11-27 | 16.85 | -0.41% | 346.87 万 | 306.94 万 | 1,389.29 万 | 1,684.24 万 | -255.01 万 | 3.51% | 5,665.30 | 16.84 | 17.0% | 轻度控盘 |
| 2025-11-26 | 16.92 | -4.94% | 0.00 万 | 563.54 万 | 3,188.85 万 | 4,768.55 万 | -2,143.24 万 | 6.58% | 5,688.84 | 17.15 | 17.5% | 轻度控盘 |
| 2025-11-25 | 17.80 | -0.95% | 306.94 万 | 829.62 万 | 5,300.44 万 | 5,230.51 万 | -452.76 万 | 8.06% | 5,984.71 | 17.68 | 21.2% | 轻度控盘 |
| 2025-11-24 | 17.97 | 5.03% | 1,639.87 万 | 988.58 万 | 7,008.94 万 | 6,458.00 万 | 1,202.23 万 | 11.19% | 6,041.87 | 17.61 | 21.5% | 轻度控盘 |
| 2025-11-21 | 17.11 | 0.65% | 969.04 万 | 455.03 万 | 4,649.83 万 | 4,369.95 万 | 793.88 万 | 8.51% | 5,752.72 | 17.04 | 20.1% | 轻度控盘 |
| 2025-11-20 | 17.00 | -1.45% | 351.43 万 | 0.00 万 | 926.24 万 | 1,858.28 万 | -580.61 万 | 3.31% | 5,715.74 | 17.05 | 15.9% | 轻度控盘 |
| 2025-11-19 | 17.25 | 3.17% | 615.22 万 | 796.49 万 | 3,981.98 万 | 2,617.21 万 | 1,183.51 万 | 5.92% | 5,799.79 | 17.13 | 23.4% | 轻度控盘 |
| 2025-11-18 | 16.72 | -1.42% | 210.09 万 | 1,084.37 万 | 1,535.43 万 | 829.79 万 | -168.63 万 | 2.42% | 5,621.60 | 16.71 | 22.7% | 轻度控盘 |
| 2025-11-17 | 16.96 | 1.68% | 64.99 万 | 729.03 万 | 2,706.50 万 | 2,130.10 万 | -87.64 万 | 3.66% | 5,702.29 | 16.95 | 21.9% | 轻度控盘 |
| 2025-11-14 | 16.68 | 0.42% | 264.08 万 | 255.39 万 | 1,195.24 万 | 615.23 万 | 588.70 万 | 1.99% | 5,608.15 | 16.75 | 20.0% | 轻度控盘 |
| 2025-11-13 | 16.61 | 0.85% | 0.00 万 | 0.00 万 | 464.08 万 | 495.60 万 | -31.52 万 | 1.28% | 5,584.61 | 16.57 | 13.5% | 轻度控盘 |
| 2025-11-12 | 16.47 | -1.85% | 0.00 万 | 0.00 万 | 415.35 万 | 636.48 万 | -221.13 万 | 1.64% | 5,537.54 | 16.50 | 11.4% | 轻度控盘 |
| 2025-11-11 | 16.78 | 0.96% | 226.91 万 | 0.00 万 | 1,157.35 万 | 1,400.82 万 | -16.56 万 | 2.22% | 5,641.77 | 16.80 | 18.3% | 轻度控盘 |
| 2025-11-10 | 16.62 | 0.18% | 0.00 万 | 103.31 万 | 379.80 万 | 806.24 万 | -529.76 万 | 1.44% | 5,587.97 | 16.61 | 11.7% | 轻度控盘 |
| 2025-11-07 | 16.59 | -0.24% | 125.34 万 | 0.00 万 | 715.16 万 | 748.65 万 | 91.85 万 | 1.83% | 5,577.89 | 16.58 | 15.4% | 轻度控盘 |
| 2025-11-06 | 16.63 | -0.42% | 0.00 万 | 0.00 万 | 844.93 万 | 850.89 万 | -5.96 万 | 2.09% | 5,591.34 | 16.72 | 13.7% | 轻度控盘 |
| 2025-11-05 | 16.70 | 0.42% | 0.00 万 | 308.08 万 | 682.53 万 | 923.79 万 | -549.33 万 | 1.81% | 5,614.87 | 16.62 | 14.2% | 轻度控盘 |
| 2025-11-04 | 16.63 | -0.72% | 0.00 万 | 0.00 万 | 408.32 万 | 837.61 万 | -429.30 万 | 1.53% | 5,591.34 | 16.63 | 12.4% | 轻度控盘 |
| 2025-11-03 | 16.75 | 0.60% | 267.05 万 | 298.04 万 | 1,111.74 万 | 1,216.17 万 | -135.43 万 | 2.05% | 5,631.68 | 16.67 | 20.1% | 轻度控盘 |
| 2025-10-31 | 16.65 | 0.42% | 3.83 万 | 126.72 万 | 669.76 万 | 1,117.02 万 | -570.14 万 | 1.94% | 5,598.06 | 16.64 | 14.4% | 轻度控盘 |
| 2025-10-30 | 16.58 | 0.55% | 0.00 万 | 100.45 万 | 1,536.96 万 | 1,152.85 万 | 283.66 万 | 2.87% | 5,574.53 | 16.64 | 18.8% | 轻度控盘 |
| 2025-10-29 | 16.49 | -1.26% | 0.00 万 | 414.02 万 | 1,230.27 万 | 1,473.42 万 | -657.17 万 | 2.13% | 5,544.27 | 16.50 | 19.8% | 轻度控盘 |
| 2025-10-28 | 16.70 | 1.95% | 196.47 万 | 125.25 万 | 2,384.10 万 | 1,741.96 万 | 713.36 万 | 3.65% | 5,614.87 | 16.61 | 21.7% | 轻度控盘 |
| 2025-10-27 | 16.38 | 0.31% | 0.00 万 | 114.96 万 | 1,080.76 万 | 1,058.75 万 | -92.95 万 | 1.86% | 5,507.28 | 16.34 | 19.6% | 轻度控盘 |
| 2025-10-24 | 16.33 | 0.93% | 101.19 万 | 23.77 万 | 1,200.03 万 | 937.08 万 | 340.37 万 | 2.47% | 5,490.47 | 16.41 | 19.5% | 轻度控盘 |
| 2025-10-23 | 16.18 | -0.68% | 499.86 万 | 0.00 万 | 749.50 万 | 1,410.66 万 | -161.30 万 | 2.00% | 5,440.04 | 16.04 | 20.7% | 轻度控盘 |
| 2025-10-22 | 16.29 | 2.52% | 525.26 万 | 0.00 万 | 2,011.74 万 | 1,038.77 万 | 1,498.23 万 | 3.11% | 5,477.02 | 16.23 | 22.5% | 轻度控盘 |
| 2025-10-21 | 15.89 | 0.51% | 0.00 万 | 0.00 万 | 304.67 万 | 539.78 万 | -235.11 万 | 1.00% | 5,342.53 | 15.88 | 12.7% | 轻度控盘 |
| 2025-10-20 | 15.81 | 0.51% | 0.00 万 | 0.00 万 | 287.77 万 | 892.05 万 | -604.29 万 | 1.29% | 5,315.64 | 15.83 | 12.5% | 轻度控盘 |
| 2025-10-17 | 15.73 | -2.36% | 240.45 万 | 119.34 万 | 643.29 万 | 1,417.73 万 | -653.34 万 | 1.91% | 5,288.74 | 15.95 | 17.2% | 轻度控盘 |
| 2025-10-16 | 16.11 | -1.11% | 474.84 万 | 0.00 万 | 844.60 万 | 550.57 万 | 768.87 万 | 1.98% | 5,416.50 | 16.24 | 20.7% | 轻度控盘 |
| 2025-10-15 | 16.29 | 0.43% | 0.00 万 | 0.00 万 | 568.21 万 | 790.02 万 | -221.81 万 | 1.54% | 5,477.02 | 16.16 | 15.2% | 轻度控盘 |