最新收盘价
4.80
元
↑ 0.06
(1.27%)
当日涨跌幅
1.27%
今日变动
📈 上涨
主力净流入
-368.25 万
资金动向
💸 资金流出
机构参与度
27.1%
控盘程度
中度控盘
📈 中原高速 (600020) 资金流向详细数据 (共 39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 4.80 | 1.27% | 917.90 万 | 1,416.49 万 | 1,877.41 万 | 1,747.07 万 | -368.25 万 | 0.98% | 8.42 | 4.79 | 27.1% | 中度控盘 |
| 2025-11-06 | 4.74 | 1.07% | 2,026.80 万 | 675.07 万 | 1,910.70 万 | 1,831.65 万 | 1,430.78 万 | 1.14% | 8.31 | 4.74 | 29.8% | 中度控盘 |
| 2025-11-05 | 4.69 | 0.64% | 1,224.08 万 | 1,412.37 万 | 2,084.06 万 | 2,202.14 万 | -306.36 万 | 1.13% | 8.22 | 4.67 | 26.8% | 中度控盘 |
| 2025-11-04 | 4.66 | 1.53% | 531.24 万 | 1,310.80 万 | 2,234.28 万 | 2,833.08 万 | -1,378.37 万 | 1.11% | 8.17 | 4.65 | 25.0% | 轻度控盘 |
| 2025-11-03 | 4.59 | 0.88% | 706.95 万 | 603.06 万 | 1,626.74 万 | 1,848.51 万 | -117.87 万 | 0.89% | 8.05 | 4.56 | 26.0% | 中度控盘 |
| 2025-10-31 | 4.55 | 0.22% | 754.22 万 | 895.38 万 | 2,532.76 万 | 1,814.53 万 | 577.07 万 | 1.09% | 7.98 | 4.55 | 28.8% | 中度控盘 |
| 2025-10-30 | 4.54 | 0.00% | 648.21 万 | 228.75 万 | 1,444.38 万 | 2,275.71 万 | -411.88 万 | 0.81% | 7.96 | 4.55 | 26.0% | 中度控盘 |
| 2025-10-29 | 4.54 | -1.09% | 885.66 万 | 616.29 万 | 2,709.82 万 | 1,328.30 万 | 1,650.89 万 | 1.06% | 7.96 | 4.53 | 30.8% | 中度控盘 |
| 2025-10-28 | 4.59 | 2.91% | 1,704.14 万 | 2,916.39 万 | 3,002.45 万 | 4,084.33 万 | -2,294.14 万 | 1.96% | 8.05 | 4.58 | 24.7% | 轻度控盘 |
| 2025-10-27 | 4.46 | 0.45% | 1,472.26 万 | 641.72 万 | 2,144.35 万 | 1,978.55 万 | 996.33 万 | 1.10% | 7.82 | 4.44 | 29.2% | 中度控盘 |
| 2025-10-24 | 4.44 | -0.67% | 617.20 万 | 981.70 万 | 1,009.09 万 | 1,131.82 万 | -487.22 万 | 0.75% | 7.79 | 4.44 | 22.8% | 轻度控盘 |
| 2025-10-23 | 4.47 | 0.22% | 504.45 万 | 703.86 万 | 1,416.38 万 | 2,356.30 万 | -1,139.33 万 | 0.96% | 7.84 | 4.47 | 22.1% | 轻度控盘 |
| 2025-10-22 | 4.46 | 0.45% | 986.11 万 | 979.59 万 | 1,225.91 万 | 1,129.95 万 | 102.48 万 | 0.86% | 7.82 | 4.47 | 25.3% | 中度控盘 |
| 2025-10-21 | 4.44 | 0.45% | 909.29 万 | 444.00 万 | 999.92 万 | 1,397.16 万 | 68.05 万 | 0.78% | 7.79 | 4.43 | 24.2% | 轻度控盘 |
| 2025-10-20 | 4.42 | 0.23% | 480.77 万 | 51.55 万 | 941.40 万 | 642.21 万 | 728.41 万 | 0.62% | 7.75 | 4.40 | 22.6% | 轻度控盘 |
| 2025-10-17 | 4.41 | -0.23% | 373.59 万 | 1,575.18 万 | 1,379.69 万 | 1,967.48 万 | -1,789.38 万 | 0.88% | 7.73 | 4.43 | 22.4% | 轻度控盘 |
| 2025-10-16 | 4.42 | 0.45% | 166.26 万 | 245.62 万 | 776.87 万 | 1,606.58 万 | -909.07 万 | 0.60% | 7.75 | 4.41 | 21.7% | 轻度控盘 |
| 2025-10-15 | 4.40 | 0.23% | 1,191.26 万 | 10.39 万 | 1,387.80 万 | 1,239.53 万 | 1,329.14 万 | 0.69% | 7.72 | 4.39 | 33.9% | 中度控盘 |
| 2025-10-14 | 4.39 | 0.46% | 1,746.61 万 | 434.70 万 | 1,072.60 万 | 1,447.41 万 | 937.09 万 | 0.85% | 7.70 | 4.37 | 30.2% | 中度控盘 |
| 2025-10-13 | 4.37 | 0.92% | 494.40 万 | 72.47 万 | 1,790.06 万 | 1,732.87 万 | 479.12 万 | 0.88% | 7.66 | 4.30 | 26.4% | 中度控盘 |
| 2025-10-10 | 4.33 | 1.88% | 267.27 万 | 23.79 万 | 1,162.21 万 | 1,384.30 万 | 21.38 万 | 0.65% | 7.59 | 4.30 | 24.1% | 轻度控盘 |
| 2025-10-09 | 4.25 | 0.47% | 670.41 万 | 715.74 万 | 909.84 万 | 617.50 万 | 247.01 万 | 0.53% | 7.45 | 4.23 | 27.7% | 中度控盘 |
| 2025-09-30 | 4.23 | -0.70% | 179.73 万 | 426.96 万 | 932.58 万 | 796.54 万 | -111.19 万 | 0.47% | 7.42 | 4.23 | 23.5% | 轻度控盘 |
| 2025-09-29 | 4.26 | 0.24% | 53.79 万 | 184.50 万 | 547.66 万 | 431.28 万 | -14.33 万 | 0.39% | 7.22 | 4.24 | 19.6% | 轻度控盘 |
| 2025-09-26 | 4.25 | -0.23% | 23.79 万 | 11.62 万 | 803.74 万 | 1,026.54 万 | -210.64 万 | 0.45% | 7.20 | 4.25 | 21.8% | 轻度控盘 |
| 2025-09-25 | 4.26 | -1.39% | 20.34 万 | 5.54 万 | 1,557.94 万 | 540.88 万 | 1,031.85 万 | 0.54% | 7.22 | 4.27 | 26.9% | 中度控盘 |
| 2025-09-24 | 4.32 | 0.93% | 155.70 万 | 94.61 万 | 737.72 万 | 800.96 万 | -2.15 万 | 0.39% | 7.32 | 4.31 | 22.2% | 轻度控盘 |
| 2025-09-23 | 4.28 | -0.23% | 178.00 万 | 141.79 万 | 499.97 万 | 583.91 万 | -47.74 万 | 0.52% | 7.25 | 4.26 | 16.0% | 轻度控盘 |
| 2025-09-22 | 4.29 | -0.69% | 3.03 万 | 171.53 万 | 626.15 万 | 740.84 万 | -283.20 万 | 0.36% | 7.27 | 4.29 | 20.5% | 轻度控盘 |
| 2025-09-19 | 4.32 | 0.23% | 127.82 万 | 161.93 万 | 466.77 万 | 1,113.88 万 | -681.22 万 | 0.46% | 7.32 | 4.30 | 18.1% | 轻度控盘 |
| 2025-09-18 | 4.31 | -1.37% | 542.40 万 | 347.00 万 | 1,530.39 万 | 1,169.15 万 | 556.64 万 | 0.61% | 7.30 | 4.35 | 29.7% | 中度控盘 |
| 2025-09-17 | 4.37 | -0.23% | 278.82 万 | 200.26 万 | 607.53 万 | 929.28 万 | -243.19 万 | 0.45% | 7.41 | 4.37 | 20.8% | 轻度控盘 |
| 2025-09-16 | 4.38 | 0.46% | 108.08 万 | 599.65 万 | 864.85 万 | 938.42 万 | -565.14 万 | 0.47% | 7.42 | 4.38 | 21.5% | 轻度控盘 |
| 2025-09-15 | 4.36 | -0.68% | 118.38 万 | 220.25 万 | 842.00 万 | 671.92 万 | 68.20 万 | 0.48% | 7.39 | 4.36 | 21.2% | 轻度控盘 |
| 2025-09-12 | 4.39 | 0.23% | 238.98 万 | 317.32 万 | 1,017.05 万 | 962.51 万 | -23.80 万 | 0.54% | 7.44 | 4.40 | 22.3% | 轻度控盘 |
| 2025-09-11 | 4.38 | 0.46% | 359.28 万 | 17.05 万 | 562.51 万 | 904.17 万 | 0.57 万 | 0.43% | 7.42 | 4.36 | 20.5% | 轻度控盘 |
| 2025-09-10 | 4.36 | -0.46% | 3.28 万 | 11.08 万 | 382.83 万 | 306.93 万 | 68.10 万 | 0.26% | 7.39 | 4.37 | 17.4% | 轻度控盘 |
| 2025-09-09 | 4.38 | -0.68% | 110.24 万 | 377.30 万 | 521.56 万 | 429.34 万 | -174.84 万 | 0.45% | 7.42 | 4.38 | 16.5% | 轻度控盘 |
| 2025-09-08 | 4.41 | 0.46% | 206.19 万 | 293.32 万 | 835.41 万 | 504.82 万 | 243.46 万 | 0.47% | 7.47 | 4.40 | 21.7% | 轻度控盘 |