| 序号 | 时间 | 价格 | 涨跌幅 | 成交额 | 换手率 | 今日主力净流入 | 今日超大单净流入 | 今日大单净流入 | 今日中单净流入 | 今日小单净流入 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 净额 | 净占比 | 净额 | 净占比 | 净额 | 净占比 | 净额 | 净占比 | 净额 | 净占比 | ||||||
| 1 | 2025-09-22 | 54.06 | -1.13% | 0.44亿 | 0.17% | -616.69万 | 14.14% | -272.18万 | 6.24% | -344.51万 | 7.9% | 437.61万 | 10.03% | 179.08万 | 4.11% |
| 2 | 2025-09-19 | 54.68 | 0.63% | 1.47亿 | 0.56% | -297.41万 | 2.03% | 572.3万 | 3.9% | -869.71万 | 5.93% | -203.23万 | 1.39% | 500.64万 | 3.41% |
| 3 | 2025-09-18 | 54.34 | -0.62% | 1.71亿 | 0.65% | -0.19亿 | 11.07% | -467.82万 | 2.74% | -0.14亿 | 8.34% | 836.34万 | 4.89% | 0.11亿 | 6.18% |
| 4 | 2025-09-17 | 54.68 | 1.13% | 2.18亿 | 0.83% | 285.3万 | 1.31% | 303.94万 | 1.39% | -18.64万 | 0.09% | -57.3万 | 0.26% | -228万 | 1.04% |
| 5 | 2025-09-16 | 54.07 | -0.17% | 1.56亿 | 0.6% | -743.34万 | 4.75% | 199.55万 | 1.28% | -942.9万 | 6.03% | -372.53万 | 2.38% | 0.11亿 | 7.13% |
| 6 | 2025-09-15 | 54.16 | -0.64% | 1.99亿 | 0.76% | -0.11亿 | 5.51% | -961.41万 | 4.83% | -134.59万 | 0.68% | 200.05万 | 1.01% | 895.96万 | 4.5% |
| 7 | 2025-09-12 | 54.51 | -0.62% | 2.16亿 | 0.82% | 743.14万 | 3.43% | 266.71万 | 1.23% | 476.43万 | 2.2% | 657.92万 | 3.04% | -0.14亿 | 6.47% |
| 8 | 2025-09-11 | 54.85 | 0.04% | 2.13亿 | 0.81% | -731.94万 | 3.44% | -151.94万 | 0.71% | -580.01万 | 2.72% | 51.1万 | 0.24% | 680.84万 | 3.2% |
| 9 | 2025-09-10 | 54.83 | -0.24% | 1.22亿 | 0.46% | -307.49万 | 2.52% | 250.65万 | 2.05% | -558.15万 | 4.57% | 41.15万 | 0.34% | 266.34万 | 2.18% |
| 10 | 2025-09-09 | 54.96 | -0.22% | 1.6亿 | 0.6% | -942.98万 | 5.9% | -666.92万 | 4.17% | -276.06万 | 1.73% | 945.39万 | 5.91% | -2.41万 | 0.02% |
| 11 | 2025-09-08 | 55.08 | 0.15% | 2.66亿 | 1% | 866.97万 | 3.26% | -585.22万 | 2.2% | 0.15亿 | 5.46% | -578.09万 | 2.17% | -288.89万 | 1.09% |
| 12 | 2025-09-05 | 55 | 0.07% | 1.88亿 | 0.71% | -0.2亿 | 10.4% | -0.17亿 | 9.14% | -236.99万 | 1.26% | 410.73万 | 2.19% | 0.15亿 | 8.21% |
| 13 | 2025-09-04 | 54.96 | 0.55% | 2.58亿 | 0.97% | -0.2亿 | 7.83% | -854.15万 | 3.31% | -0.12亿 | 4.52% | 0.15亿 | 5.88% | 504.21万 | 1.95% |
| 14 | 2025-09-03 | 54.66 | -0.67% | 2.34亿 | 0.88% | -0.13亿 | 5.7% | -0.1亿 | 4.33% | -320.47万 | 1.37% | 0.15亿 | 6.54% | -197.92万 | 0.84% |
| 15 | 2025-09-02 | 55.03 | -0.07% | 2.72亿 | 1.02% | -0.46亿 | 17.1% | -0.13亿 | 4.63% | -0.34亿 | 12.46% | -0.11亿 | 4.14% | 0.58亿 | 21.24% |
| 16 | 2025-09-01 | 55.07 | -0.65% | 2.99亿 | 1.12% | -0.16亿 | 5.42% | -0.17亿 | 5.77% | 103.81万 | 0.35% | 934.34万 | 3.12% | 689.16万 | 2.3% |
| 17 | 2025-08-29 | 55.43 | 0.67% | 3.35亿 | 1.25% | 228.48万 | 0.68% | 629.72万 | 1.88% | -401.24万 | 1.2% | -0.12亿 | 3.66% | 999.13万 | 2.98% |
| 18 | 2025-08-28 | 55.06 | -0.43% | 3.56亿 | 1.34% | -0.44亿 | 12.33% | -0.28亿 | 7.77% | -0.16亿 | 4.56% | 899.68万 | 2.53% | 0.35亿 | 9.8% |
| 19 | 2025-08-27 | 55.3 | -1.07% | 4.23亿 | 1.57% | -0.17亿 | 4.13% | 454.05万 | 1.07% | -0.22亿 | 5.2% | 216.89万 | 0.51% | 0.15亿 | 3.61% |
| 20 | 2025-08-26 | 55.9 | -0.97% | 6.54亿 | 2.4% | -0.11亿 | 1.64% | -922.35万 | 1.41% | -150.88万 | 0.23% | 0.41亿 | 6.3% | -0.3亿 | 4.66% |
| 21 | 2025-08-25 | 56.45 | 1.26% | 5.44亿 | 2% | 0.3亿 | 5.42% | 0.17亿 | 3.06% | 0.13亿 | 2.36% | 0.12亿 | 2.29% | -0.42亿 | 7.72% |
| 22 | 2025-08-22 | 55.75 | -0.11% | 2.81亿 | 1.04% | -0.17亿 | 5.99% | -0.1亿 | 3.6% | -672.47万 | 2.39% | 0.12亿 | 4.17% | 510.95万 | 1.82% |
| 23 | 2025-08-21 | 55.81 | -0.41% | 3.29亿 | 1.22% | 842.26万 | 2.56% | 0.13亿 | 3.95% | -456.21万 | 1.39% | 0.16亿 | 4.88% | -0.24亿 | 7.44% |
| 24 | 2025-08-20 | 56.04 | 1.23% | 3.8亿 | 1.41% | 0.47亿 | 12.39% | 0.21亿 | 5.62% | 0.26亿 | 6.76% | -0.18亿 | 4.67% | -0.29亿 | 7.72% |
| 25 | 2025-08-19 | 55.36 | 0.09% | 2.54亿 | 0.95% | 725.39万 | 2.86% | -737.27万 | 2.91% | 0.15亿 | 5.76% | 709.01万 | 2.79% | -0.14亿 | 5.65% |
| 26 | 2025-08-18 | 55.31 | 0.09% | 2.81亿 | 1.05% | -164.28万 | 0.58% | 331.17万 | 1.18% | -495.44万 | 1.76% | -0.16亿 | 5.86% | 0.18亿 | 6.44% |
| 27 | 2025-08-15 | 55.26 | -0.56% | 3.23亿 | 1.21% | -0.2亿 | 6.34% | -421.41万 | 1.31% | -0.16亿 | 5.03% | 0.17亿 | 5.21% | 365.06万 | 1.13% |
| 28 | 2025-08-14 | 55.57 | 0.32% | 2.22亿 | 0.82% | 681.82万 | 3.07% | 998.34万 | 4.5% | -316.52万 | 1.43% | 235.83万 | 1.06% | -917.64万 | 4.14% |
| 29 | 2025-08-13 | 55.39 | -0.05% | 1.77亿 | 0.66% | -0.16亿 | 8.9% | -525.07万 | 2.97% | -0.1亿 | 5.93% | 254.7万 | 1.44% | 0.13亿 | 7.46% |
| 30 | 2025-08-12 | 55.42 | 0.31% | 1.97亿 | 0.73% | -98.38万 | 0.5% | -667.8万 | 3.39% | 569.42万 | 2.89% | 33.8万 | 0.17% | 64.58万 | 0.33% |
| 31 | 2025-08-11 | 55.25 | 0.13% | 1.63亿 | 0.61% | 71.22万 | 0.44% | 125.73万 | 0.77% | -54.51万 | 0.33% | -583.49万 | 3.59% | 512.27万 | 3.15% |
| 32 | 2025-08-07 | 55.46 | 0.18% | 1.55亿 | 0.58% | -636.98万 | 4.12% | -0.1亿 | 6.54% | 374.79万 | 2.42% | 91.67万 | 0.59% | 545.3万 | 3.52% |
| 33 | 2025-08-06 | 55.36 | 0.02% | 1.38亿 | 0.51% | -672.4万 | 4.88% | -0.11亿 | 8.11% | 445.3万 | 3.23% | -921.19万 | 6.68% | 0.16亿 | 11.56% |
| 34 | 2025-08-05 | 55.35 | 0.18% | 2.06亿 | 0.77% | -0.16亿 | 7.92% | -0.14亿 | 6.98% | -192.48万 | 0.94% | -239.27万 | 1.16% | 0.19亿 | 9.08% |
| 35 | 2025-08-04 | 55.25 | 0% | 1.4亿 | 0.52% | 306.77万 | 2.19% | 103.52万 | 0.74% | 203.25万 | 1.45% | 0.12亿 | 8.41% | -0.15亿 | 10.6% |
| 36 | 2025-08-01 | 55.25 | 0.05% | 1.42亿 | 0.53% | 768万 | 5.42% | 354.51万 | 2.5% | 413.5万 | 2.92% | 486.51万 | 3.43% | -0.13亿 | 8.85% |
| 37 | 2025-07-31 | 55.22 | -2.11% | 2.73亿 | 1.01% | -0.13亿 | 4.77% | -238.93万 | 0.88% | -0.11亿 | 3.89% | 0.18亿 | 6.44% | -454.72万 | 1.67% |
| 38 | 2025-07-30 | 56.41 | 0.34% | 2.91亿 | 1.06% | -974.65万 | 3.35% | -921.64万 | 3.17% | -53.01万 | 0.18% | -0.13亿 | 4.41% | 0.23亿 | 7.76% |
| 39 | 2025-07-29 | 56.22 | -0.51% | 1.7亿 | 0.63% | -0.27亿 | 15.66% | -506.71万 | 2.98% | -0.22亿 | 12.68% | -0.11亿 | 6.22% | 0.37亿 | 21.88% |
| 40 | 2025-07-28 | 56.51 | 0% | 2.43亿 | 0.89% | -0.18亿 | 7.32% | -722.2万 | 2.98% | -0.11亿 | 4.34% | -299.53万 | 1.23% | 0.21亿 | 8.55% |
| 41 | 2025-07-25 | 56.51 | 0.39% | 3.65亿 | 1.33% | -617.75万 | 1.69% | -0.1亿 | 2.75% | 384.48万 | 1.05% | 273.95万 | 0.75% | 343.81万 | 0.94% |
| 42 | 2025-07-24 | 56.29 | 0.64% | 3.79亿 | 1.4% | -25.36万 | 0.07% | -74.28万 | 0.2% | 48.91万 | 0.13% | 0.21亿 | 5.62% | -0.21亿 | 5.56% |
| 43 | 2025-07-23 | 55.93 | -0.64% | 2.91亿 | 1.07% | -885.73万 | 3.04% | -543.35万 | 1.86% | -342.38万 | 1.17% | -472.77万 | 1.62% | 0.14亿 | 4.66% |
| 44 | 2025-07-22 | 56.29 | 1.62% | 4.47亿 | 1.65% | 598.38万 | 1.34% | 0.12亿 | 2.78% | -644.23万 | 1.44% | -0.18亿 | 3.95% | 0.12亿 | 2.61% |
| 45 | 2025-07-21 | 55.39 | 0.07% | 1.97亿 | 0.74% | -329.02万 | 1.67% | 305.06万 | 1.55% | -634.08万 | 3.21% | -397.18万 | 2.01% | 726.2万 | 3.68% |
| 46 | 2025-07-18 | 55.35 | 0.4% | 2.01亿 | 0.75% | 0.27亿 | 13.53% | 0.22亿 | 10.98% | 512.79万 | 2.55% | -959.65万 | 4.76% | -0.18亿 | 8.76% |
| 47 | 2025-07-17 | 55.13 | -0.16% | 1.74亿 | 0.65% | -407.68万 | 2.34% | -18.86万 | 0.11% | -388.83万 | 2.24% | 0.15亿 | 8.85% | -0.11亿 | 6.5% |
| 48 | 2025-07-16 | 55.22 | 0.16% | 1.05亿 | 0.39% | 268.2万 | 2.56% | -102.49万 | 0.98% | 370.7万 | 3.54% | -329.1万 | 3.14% | 60.9万 | 0.58% |
| 49 | 2025-07-15 | 55.13 | -0.83% | 1.72亿 | 0.64% | 527.23万 | 3.07% | 378.24万 | 2.2% | 149万 | 0.87% | 193.12万 | 1.12% | -720.35万 | 4.19% |
| 50 | 2025-07-14 | 55.59 | 0.4% | 2.04亿 | 0.76% | 0.19亿 | 9.23% | 0.31亿 | 15.09% | -0.12亿 | 5.87% | 691.65万 | 3.4% | -0.26亿 | 12.62% |