最新收盘价
8.19
元
↑ 0.10
(1.24%)
当日涨跌幅
1.24%
今日变动
📈 上涨
主力净流入
220.61 万
资金动向
💰 资金流入
机构参与度
36.6%
控盘程度
中度控盘
📈 中国交建 (601800) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 8.19 | 1.24% | 5,175.28 万 | 4,639.97 万 | 6,273.58 万 | 6,588.28 万 | 220.61 万 | 0.30% | 7.33 | 8.15 | 36.6% | 中度控盘 |
| 2026-02-03 | 8.09 | 1.25% | 3,835.31 万 | 2,400.64 万 | 2,888.28 万 | 3,921.93 万 | 401.03 万 | 0.21% | 7.24 | 8.06 | 34.0% | 中度控盘 |
| 2026-02-02 | 7.99 | -2.08% | 2,915.03 万 | 5,565.65 万 | 8,358.90 万 | 1.03 亿 | -4,609.22 万 | 0.42% | 7.15 | 8.09 | 31.2% | 中度控盘 |
| 2026-01-30 | 8.16 | -0.85% | 4,766.34 万 | 6,196.57 万 | 6,586.71 万 | 8,260.95 万 | -3,104.47 万 | 0.32% | 7.30 | 8.20 | 35.9% | 中度控盘 |
| 2026-01-29 | 8.23 | -0.12% | 5,865.75 万 | 1.13 亿 | 1.68 亿 | 1.98 亿 | -8,346.21 万 | 0.65% | 7.36 | 8.16 | 35.0% | 中度控盘 |
| 2026-01-28 | 8.24 | -0.96% | 8,274.29 万 | 2.55 亿 | 1.89 亿 | 1.54 亿 | -1.37 亿 | 0.82% | 7.37 | 8.36 | 34.4% | 中度控盘 |
| 2026-01-27 | 8.32 | -2.46% | 2,506.49 万 | 8,231.50 万 | 1.02 亿 | 9,027.21 万 | -4,553.69 万 | 0.43% | 7.44 | 8.38 | 32.8% | 中度控盘 |
| 2026-01-26 | 8.53 | 1.31% | 8,968.02 万 | 5,559.31 万 | 1.29 亿 | 1.09 亿 | 5,403.53 万 | 0.50% | 7.63 | 8.47 | 41.3% | 完全控盘 |
| 2026-01-23 | 8.42 | -0.59% | 6,389.56 万 | 8,131.79 万 | 8,655.92 万 | 8,249.80 万 | -1,336.11 万 | 0.40% | 7.53 | 8.44 | 37.7% | 中度控盘 |
| 2026-01-22 | 8.47 | -0.12% | 6,793.68 万 | 5,207.58 万 | 7,496.05 万 | 7,587.35 万 | 1,494.80 万 | 0.32% | 7.58 | 8.49 | 41.2% | 完全控盘 |
| 2026-01-21 | 8.48 | -1.62% | 5,045.39 万 | 6,214.48 万 | 1.00 亿 | 8,535.70 万 | 298.40 万 | 0.40% | 7.58 | 8.50 | 36.3% | 中度控盘 |
| 2026-01-20 | 8.62 | 2.62% | 8,110.74 万 | 3,845.18 万 | 1.44 亿 | 1.26 亿 | 6,095.97 万 | 0.54% | 7.71 | 8.50 | 39.3% | 中度控盘 |
| 2026-01-19 | 8.40 | -1.52% | 2,585.52 万 | 7,115.33 万 | 9,631.41 万 | 8,307.18 万 | -3,205.58 万 | 0.41% | 7.51 | 8.40 | 31.8% | 中度控盘 |
| 2026-01-16 | 8.53 | 2.40% | 1.54 亿 | 6,430.00 万 | 2.65 亿 | 1.98 亿 | 1.57 亿 | 0.87% | 7.63 | 8.61 | 40.7% | 完全控盘 |
| 2026-01-15 | 8.33 | -0.95% | 1,097.50 万 | 3,264.73 万 | 3,583.04 万 | 3,842.66 万 | -2,426.85 万 | 0.21% | 7.45 | 8.36 | 26.7% | 中度控盘 |
| 2026-01-14 | 8.41 | -1.64% | 3,169.61 万 | 5,074.85 万 | 1.06 亿 | 1.22 亿 | -3,465.92 万 | 0.42% | 7.52 | 8.48 | 34.0% | 中度控盘 |
| 2026-01-13 | 8.55 | 1.66% | 5,665.74 万 | 4,621.99 万 | 1.26 亿 | 1.28 亿 | 840.10 万 | 0.51% | 7.65 | 8.48 | 34.8% | 中度控盘 |
| 2026-01-12 | 8.41 | 1.45% | 4,764.14 万 | 3,017.29 万 | 7,456.38 万 | 8,119.73 万 | 1,083.51 万 | 0.31% | 7.52 | 8.39 | 37.2% | 中度控盘 |
| 2026-01-09 | 8.29 | -0.12% | 1,272.23 万 | 3,728.02 万 | 4,187.14 万 | 5,554.68 万 | -3,823.33 万 | 0.20% | 7.41 | 8.30 | 31.9% | 中度控盘 |
| 2026-01-08 | 8.42 | 0.60% | 3,739.06 万 | 3,718.51 万 | 4,839.77 万 | 4,425.70 万 | 434.61 万 | 0.21% | 7.53 | 8.39 | 40.5% | 完全控盘 |
| 2026-01-07 | 8.37 | 0.24% | 4,611.46 万 | 6,693.13 万 | 6,946.14 万 | 5,820.75 万 | -956.28 万 | 0.26% | 7.49 | 8.39 | 40.6% | 完全控盘 |
| 2026-01-06 | 8.35 | 0.85% | 4,238.33 万 | 3,035.27 万 | 5,551.65 万 | 6,508.10 万 | 246.61 万 | 0.23% | 7.47 | 8.33 | 38.3% | 中度控盘 |
| 2026-01-05 | 8.28 | 0.49% | 867.72 万 | 2,496.90 万 | 4,202.91 万 | 4,227.49 万 | -1,653.75 万 | 0.19% | 7.41 | 8.25 | 29.5% | 中度控盘 |
| 2025-12-31 | 8.24 | -0.48% | 1,588.37 万 | 1,756.50 万 | 2,775.42 万 | 3,776.46 万 | -1,169.17 万 | 0.15% | 7.37 | 8.25 | 31.6% | 中度控盘 |
| 2025-12-30 | 8.28 | -0.36% | 705.59 万 | 1,149.75 万 | 3,110.56 万 | 3,454.52 万 | -788.12 万 | 0.12% | 7.41 | 8.29 | 33.4% | 中度控盘 |
| 2025-12-29 | 8.31 | -0.60% | 1,129.10 万 | 2,932.32 万 | 4,700.92 万 | 4,314.67 万 | -1,416.97 万 | 0.18% | 7.43 | 8.35 | 33.4% | 中度控盘 |
| 2025-12-26 | 8.36 | -0.12% | 1,288.30 万 | 3,407.04 万 | 3,800.12 万 | 3,479.11 万 | -1,797.73 万 | 0.14% | 7.48 | 8.36 | 34.7% | 中度控盘 |
| 2025-12-25 | 8.37 | 0.00% | 1,437.24 万 | 1,068.28 万 | 2,991.83 万 | 4,233.57 万 | -872.79 万 | 0.13% | 7.49 | 8.37 | 33.6% | 中度控盘 |
| 2025-12-24 | 8.37 | 0.60% | 1,012.70 万 | 2,180.95 万 | 3,175.15 万 | 2,769.61 万 | -762.71 万 | 0.14% | 7.49 | 8.37 | 30.4% | 中度控盘 |
| 2025-12-23 | 8.32 | 0.48% | 756.77 万 | 415.35 万 | 2,638.30 万 | 3,056.63 万 | -76.91 万 | 0.13% | 7.44 | 8.31 | 28.7% | 中度控盘 |
| 2025-12-22 | 8.28 | 0.12% | 1,046.36 万 | 950.29 万 | 3,217.72 万 | 3,994.78 万 | -680.99 万 | 0.15% | 7.41 | 8.30 | 29.9% | 中度控盘 |
| 2025-12-19 | 8.27 | -0.84% | 1,406.22 万 | 1,443.20 万 | 3,262.82 万 | 3,060.31 万 | 165.54 万 | 0.16% | 7.40 | 8.34 | 29.8% | 中度控盘 |
| 2025-12-18 | 8.34 | -0.12% | 1,407.25 万 | 673.71 万 | 1,671.72 万 | 2,426.35 万 | -21.09 万 | 0.10% | 7.46 | 8.33 | 29.3% | 中度控盘 |
| 2025-12-17 | 8.35 | 0.72% | 1,052.64 万 | 1,390.12 万 | 3,574.41 万 | 4,512.90 万 | -1,275.98 万 | 0.16% | 7.47 | 8.29 | 29.3% | 中度控盘 |
| 2025-12-16 | 8.29 | -1.31% | 754.78 万 | 5,091.90 万 | 2,516.09 万 | 5,009.45 万 | -6,830.49 万 | 0.18% | 7.41 | 8.33 | 24.6% | 轻度控盘 |
| 2025-12-15 | 8.40 | -0.24% | 1,913.16 万 | 1,845.02 万 | 2,143.64 万 | 3,432.64 万 | -1,220.85 万 | 0.12% | 7.51 | 8.41 | 33.7% | 中度控盘 |
| 2025-12-12 | 8.42 | -0.24% | 2,859.04 万 | 770.55 万 | 3,690.24 万 | 2,608.49 万 | 3,170.23 万 | 0.18% | 7.53 | 8.43 | 34.8% | 中度控盘 |
| 2025-12-11 | 8.44 | -1.17% | 858.14 万 | 1,477.27 万 | 2,518.70 万 | 2,832.51 万 | -932.94 万 | 0.12% | 7.55 | 8.49 | 29.1% | 中度控盘 |
| 2025-12-10 | 8.54 | 1.18% | 2,179.72 万 | 2,197.59 万 | 3,584.68 万 | 4,297.60 万 | -730.79 万 | 0.18% | 7.64 | 8.48 | 33.0% | 中度控盘 |
| 2025-12-09 | 8.44 | -0.94% | 903.04 万 | 7,300.73 万 | 4,104.97 万 | 4,155.24 万 | -6,447.96 万 | 0.20% | 7.55 | 8.46 | 30.0% | 中度控盘 |
| 2025-12-08 | 8.52 | -0.47% | 1,996.90 万 | 3,953.99 万 | 4,284.28 万 | 3,262.01 万 | -934.82 万 | 0.16% | 7.62 | 8.55 | 39.9% | 中度控盘 |
| 2025-12-05 | 8.56 | 0.23% | 3,383.38 万 | 2,982.09 万 | 3,699.74 万 | 3,364.25 万 | 736.78 万 | 0.16% | 7.66 | 8.53 | 41.2% | 完全控盘 |