最新收盘价
15.08
元
↓ -0.55
(-3.52%)
当日涨跌幅
-3.52%
今日变动
📉 下跌
主力净流入
-1,666.61 万
资金动向
💸 资金流出
机构参与度
18.8%
控盘程度
轻度控盘
📈 高伟达 (300465) 资金流向详细数据 (共 37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 15.08 | -3.52% | 0.00 万 | 634.74 万 | 2,018.48 万 | 3,050.35 万 | -1,666.61 万 | 1.81% | 233.20 | 15.25 | 18.8% | 轻度控盘 |
| 2026-03-25 | 15.63 | 1.10% | 367.33 万 | 944.67 万 | 2,476.97 万 | 2,265.71 万 | -366.08 万 | 1.87% | 241.70 | 15.63 | 21.6% | 轻度控盘 |
| 2026-03-24 | 15.46 | 2.59% | 108.27 万 | 208.22 万 | 2,111.67 万 | 2,713.40 万 | -701.68 万 | 1.98% | 239.07 | 15.21 | 18.8% | 轻度控盘 |
| 2026-03-23 | 15.07 | -6.46% | 202.10 万 | 1,694.47 万 | 3,767.35 万 | 5,758.84 万 | -3,483.87 万 | 3.48% | 233.04 | 15.41 | 19.0% | 轻度控盘 |
| 2026-03-20 | 16.11 | -4.16% | 212.23 万 | 1,142.98 万 | 3,052.90 万 | 4,040.41 万 | -1,918.27 万 | 2.24% | 249.12 | 16.47 | 21.2% | 轻度控盘 |
| 2026-03-19 | 16.81 | -2.61% | 486.97 万 | 1,212.75 万 | 1,951.88 万 | 2,843.61 万 | -1,617.51 万 | 1.79% | 259.95 | 16.96 | 21.0% | 轻度控盘 |
| 2026-03-18 | 17.26 | 0.99% | 203.98 万 | 405.91 万 | 2,377.34 万 | 2,679.07 万 | -503.66 万 | 1.58% | 266.91 | 17.10 | 23.8% | 轻度控盘 |
| 2026-03-17 | 17.09 | -0.58% | 1,149.32 万 | 562.75 万 | 4,191.36 万 | 4,981.11 万 | -203.18 万 | 2.60% | 264.28 | 17.44 | 26.6% | 中度控盘 |
| 2026-03-16 | 17.19 | 3.43% | 873.00 万 | 1,225.64 万 | 4,696.08 万 | 3,981.49 万 | 361.94 万 | 2.61% | 265.82 | 17.01 | 27.2% | 中度控盘 |
| 2026-03-13 | 16.62 | -3.03% | 1,333.09 万 | 1,637.63 万 | 3,388.96 万 | 4,580.12 万 | -1,495.71 万 | 2.52% | 257.01 | 16.76 | 25.4% | 中度控盘 |
| 2026-03-12 | 17.14 | -1.83% | 688.13 万 | 2,830.59 万 | 3,828.60 万 | 4,088.34 万 | -2,402.21 万 | 2.44% | 265.05 | 17.16 | 24.1% | 轻度控盘 |
| 2026-03-11 | 17.46 | -0.23% | 498.87 万 | 631.03 万 | 2,530.82 万 | 2,766.85 万 | -368.19 万 | 1.54% | 270.00 | 17.51 | 24.2% | 轻度控盘 |
| 2026-03-10 | 17.50 | 0.98% | 102.26 万 | 578.48 万 | 2,182.48 万 | 3,139.09 万 | -1,432.83 万 | 1.76% | 270.62 | 17.51 | 19.4% | 轻度控盘 |
| 2026-03-09 | 17.33 | -0.12% | 802.70 万 | 525.69 万 | 2,681.42 万 | 3,943.20 万 | -984.76 万 | 2.25% | 267.99 | 17.03 | 21.9% | 轻度控盘 |
| 2026-03-06 | 17.35 | 1.46% | 0.00 万 | 203.51 万 | 2,346.59 万 | 2,316.02 万 | -172.93 万 | 1.53% | 268.30 | 17.26 | 21.7% | 轻度控盘 |
| 2026-03-05 | 17.10 | 1.66% | 699.73 万 | 918.29 万 | 3,711.66 万 | 5,378.75 万 | -1,885.66 万 | 2.51% | 264.43 | 17.19 | 24.1% | 轻度控盘 |
| 2026-03-04 | 16.82 | -3.28% | 931.25 万 | 3,485.68 万 | 3,912.87 万 | 7,122.91 万 | -5,764.46 万 | 3.11% | 260.10 | 17.05 | 22.8% | 轻度控盘 |
| 2026-03-03 | 17.39 | -3.23% | 1,287.88 万 | 1,631.88 万 | 6,488.83 万 | 7,627.62 万 | -1,482.79 万 | 3.46% | 268.92 | 18.01 | 27.6% | 中度控盘 |
| 2026-03-02 | 17.97 | -5.87% | 1,591.18 万 | 3,396.51 万 | 5,786.79 万 | 9,335.02 万 | -5,353.57 万 | 4.12% | 277.89 | 18.23 | 23.9% | 轻度控盘 |
| 2026-02-27 | 19.09 | 1.43% | 1,329.25 万 | 1,223.64 万 | 3,525.60 万 | 3,568.02 万 | 63.19 万 | 1.89% | 295.21 | 18.94 | 28.5% | 中度控盘 |
| 2026-02-26 | 18.82 | -1.10% | 563.65 万 | 1,490.21 万 | 2,431.66 万 | 3,335.42 万 | -1,830.32 万 | 1.77% | 291.03 | 18.92 | 22.5% | 轻度控盘 |
| 2026-02-25 | 19.03 | 2.31% | 396.15 万 | 110.73 万 | 3,964.90 万 | 3,060.28 万 | 1,190.04 万 | 1.97% | 294.28 | 18.95 | 26.3% | 中度控盘 |
| 2026-02-24 | 18.60 | -0.53% | 358.92 万 | 697.66 万 | 2,348.91 万 | 3,570.21 万 | -1,560.04 万 | 1.50% | 287.63 | 18.63 | 23.6% | 轻度控盘 |
| 2026-02-13 | 18.70 | -0.80% | 1,227.45 万 | 1,940.21 万 | 3,772.25 万 | 5,661.93 万 | -2,602.43 万 | 2.22% | 289.17 | 18.94 | 26.2% | 中度控盘 |
| 2026-02-12 | 18.85 | -0.26% | 179.05 万 | 1,270.07 万 | 2,678.59 万 | 4,116.73 万 | -2,529.16 万 | 1.62% | 291.49 | 18.87 | 23.5% | 轻度控盘 |
| 2026-02-11 | 18.90 | -0.74% | 233.85 万 | 571.39 万 | 2,329.94 万 | 3,105.81 万 | -1,113.40 万 | 1.34% | 292.27 | 19.00 | 24.7% | 轻度控盘 |
| 2026-02-10 | 19.04 | 1.44% | 1,751.00 万 | 995.21 万 | 4,218.63 万 | 4,694.01 万 | 280.42 万 | 2.45% | 294.43 | 19.12 | 27.7% | 中度控盘 |
| 2026-02-09 | 18.77 | 2.91% | 671.74 万 | 1,294.93 万 | 3,179.14 万 | 3,139.94 万 | -583.99 万 | 1.85% | 290.26 | 18.70 | 25.1% | 中度控盘 |
| 2026-02-06 | 18.24 | -0.55% | 252.24 万 | 533.90 万 | 3,112.13 万 | 4,940.48 万 | -2,110.00 万 | 1.89% | 282.06 | 18.19 | 24.1% | 轻度控盘 |
| 2026-02-05 | 18.34 | -2.24% | 602.46 万 | 3,070.19 万 | 3,890.45 万 | 8,264.63 万 | -6,841.91 万 | 2.65% | 283.61 | 18.57 | 24.7% | 轻度控盘 |
| 2026-02-04 | 18.76 | 0.11% | 841.09 万 | 820.41 万 | 3,155.31 万 | 3,319.61 万 | -143.62 万 | 1.65% | 290.10 | 18.67 | 29.2% | 中度控盘 |
| 2026-02-03 | 18.74 | 1.52% | 1,826.81 万 | 4,302.51 万 | 4,170.57 万 | 2,997.95 万 | -1,303.08 万 | 2.02% | 289.79 | 18.64 | 31.9% | 中度控盘 |
| 2026-02-02 | 18.46 | -2.89% | 484.99 万 | 2,746.98 万 | 2,924.90 万 | 4,002.71 万 | -3,339.80 万 | 1.97% | 285.46 | 18.77 | 23.4% | 轻度控盘 |
| 2026-01-30 | 19.01 | -2.46% | 1,890.49 万 | 1,976.07 万 | 2,786.02 万 | 4,860.05 万 | -2,159.60 万 | 2.32% | 293.97 | 19.12 | 24.7% | 轻度控盘 |
| 2026-01-29 | 19.49 | 0.26% | 1,087.85 万 | 2,812.22 万 | 5,088.76 万 | 4,558.54 万 | -1,194.15 万 | 2.77% | 301.39 | 19.56 | 25.9% | 中度控盘 |
| 2026-01-28 | 19.44 | -1.17% | 384.20 万 | 1,785.24 万 | 2,850.36 万 | 4,626.98 万 | -3,177.66 万 | 1.94% | 300.62 | 19.55 | 22.6% | 轻度控盘 |
| 2026-01-27 | 19.67 | -1.21% | 2,152.71 万 | 2,958.28 万 | 3,366.42 万 | 5,617.26 万 | -3,056.41 万 | 2.53% | 304.17 | 19.60 | 28.1% | 中度控盘 |