紫金矿业（601899）
最后更新：2026-07-16 03:48
最新交易日
2026-07-15
主力 -0.62亿，占比 -0.79%
100日主力累计
-11.48亿
净流入 43 日，净流出 57 日
最大净流入
2026-06-15
13.52亿
最大净流出
2026-03-19
-12.92亿
主力资金与收盘价
单位：亿元 / 元主力净占比
单位：%资金结构拆分
超大单 / 大单 / 中单 / 小单，单位：亿元最近 100 个交易日资金明细
数据来源： 后台保存资金数据| 日期 | 收盘价 | 涨跌幅 | 主力净额 | 主力占比 | 超大单净额 | 超大单占比 | 大单净额 | 大单占比 | 中单净额 | 中单占比 | 小单净额 | 小单占比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-15 | 28.83 | -0.79% | -0.62亿 | -0.79% | -0.28亿 | -0.36% | -0.22亿 | -0.28% | -0.07亿 | -0.09% | -0.05亿 | -0.06% |
| 2026-07-14 | 29.06 | 6.21% | 6.66亿 | 6.21% | 3.00亿 | 2.80% | 2.33亿 | 2.17% | 0.80亿 | 0.75% | 0.53亿 | 0.50% |
| 2026-07-13 | 27.36 | -1.30% | -0.75亿 | -1.30% | -0.34亿 | -0.58% | -0.26亿 | -0.45% | -0.09亿 | -0.16% | -0.06亿 | -0.10% |
| 2026-07-10 | 27.72 | 0.36% | 0.27亿 | 0.36% | 0.12亿 | 0.16% | 0.09亿 | 0.13% | 0.03亿 | 0.04% | 0.02亿 | 0.03% |
| 2026-07-09 | 27.62 | 0.95% | 0.65亿 | 0.95% | 0.29亿 | 0.43% | 0.23亿 | 0.33% | 0.08亿 | 0.11% | 0.05亿 | 0.08% |
| 2026-07-08 | 27.36 | -0.94% | -0.51亿 | -0.94% | -0.23亿 | -0.42% | -0.18亿 | -0.33% | -0.06亿 | -0.11% | -0.04亿 | -0.08% |
| 2026-07-07 | 27.62 | -2.33% | -1.45亿 | -2.33% | -0.65亿 | -1.05% | -0.51亿 | -0.82% | -0.17亿 | -0.28% | -0.12亿 | -0.19% |
| 2026-07-06 | 28.28 | 1.65% | 1.75亿 | 1.65% | 0.79亿 | 0.74% | 0.61亿 | 0.58% | 0.21亿 | 0.20% | 0.14亿 | 0.13% |
| 2026-07-03 | 27.82 | 5.78% | 8.71亿 | 5.78% | 3.92亿 | 2.60% | 3.05亿 | 2.02% | 1.05亿 | 0.69% | 0.70亿 | 0.46% |
| 2026-07-02 | 26.30 | 4.74% | 6.30亿 | 4.74% | 2.84亿 | 2.13% | 2.21亿 | 1.66% | 0.76亿 | 0.57% | 0.50亿 | 0.38% |
| 2026-07-01 | 25.11 | -0.12% | -0.10亿 | -0.12% | -0.05亿 | -0.05% | -0.04亿 | -0.04% | -0.01亿 | -0.01% | -0.01亿 | -0.01% |
| 2026-06-30 | 25.14 | -2.52% | -1.95亿 | -2.52% | -0.88亿 | -1.13% | -0.68亿 | -0.88% | -0.23亿 | -0.30% | -0.16亿 | -0.20% |
| 2026-06-29 | 25.79 | 2.75% | 2.27亿 | 2.75% | 1.02亿 | 1.24% | 0.79亿 | 0.96% | 0.27亿 | 0.33% | 0.18亿 | 0.22% |
| 2026-06-26 | 25.10 | -1.72% | -1.54亿 | -1.72% | -0.69亿 | -0.78% | -0.54亿 | -0.60% | -0.18亿 | -0.21% | -0.12亿 | -0.14% |
| 2026-06-25 | 25.92 | -6.26% | -9.41亿 | -6.26% | -4.23亿 | -2.82% | -3.29亿 | -2.19% | -1.13亿 | -0.75% | -0.75亿 | -0.50% |
| 2026-06-24 | 27.65 | -0.36% | -0.28亿 | -0.36% | -0.13亿 | -0.16% | -0.10亿 | -0.13% | -0.03亿 | -0.04% | -0.02亿 | -0.03% |
| 2026-06-23 | 27.75 | -8.84% | -12.45亿 | -8.84% | -5.60亿 | -3.98% | -4.36亿 | -3.09% | -1.49亿 | -1.06% | -1.00亿 | -0.71% |
| 2026-06-22 | 30.44 | 2.53% | 2.93亿 | 2.53% | 1.32亿 | 1.14% | 1.03亿 | 0.88% | 0.35亿 | 0.30% | 0.23亿 | 0.20% |
| 2026-06-18 | 29.69 | -2.43% | -2.64亿 | -2.43% | -1.19亿 | -1.09% | -0.92亿 | -0.85% | -0.32亿 | -0.29% | -0.21亿 | -0.19% |
| 2026-06-17 | 30.43 | 0.46% | 0.31亿 | 0.46% | 0.14亿 | 0.21% | 0.11亿 | 0.16% | 0.04亿 | 0.06% | 0.03亿 | 0.04% |
| 2026-06-16 | 30.29 | -3.26% | -2.92亿 | -3.26% | -1.31亿 | -1.47% | -1.02亿 | -1.14% | -0.35亿 | -0.39% | -0.23亿 | -0.26% |
| 2026-06-15 | 31.31 | 7.63% | 13.52亿 | 7.63% | 6.09亿 | 3.43% | 4.73亿 | 2.67% | 1.62亿 | 0.92% | 1.08亿 | 0.61% |
| 2026-06-12 | 29.09 | 6.44% | 9.48亿 | 6.44% | 4.27亿 | 2.90% | 3.32亿 | 2.25% | 1.14亿 | 0.77% | 0.76亿 | 0.52% |
| 2026-06-11 | 27.33 | -1.34% | -1.18亿 | -1.34% | -0.53亿 | -0.60% | -0.41亿 | -0.47% | -0.14亿 | -0.16% | -0.09亿 | -0.11% |
| 2026-06-10 | 27.70 | -2.70% | -2.27亿 | -2.70% | -1.02亿 | -1.22% | -0.79亿 | -0.95% | -0.27亿 | -0.32% | -0.18亿 | -0.22% |
| 2026-06-09 | 28.47 | 1.50% | 1.06亿 | 1.50% | 0.47亿 | 0.67% | 0.37亿 | 0.52% | 0.13亿 | 0.18% | 0.08亿 | 0.12% |
| 2026-06-08 | 28.05 | -5.33% | -5.68亿 | -5.33% | -2.56亿 | -2.40% | -1.99亿 | -1.87% | -0.68亿 | -0.64% | -0.45亿 | -0.43% |
| 2026-06-05 | 29.63 | -2.34% | -1.91亿 | -2.34% | -0.86亿 | -1.05% | -0.67亿 | -0.82% | -0.23亿 | -0.28% | -0.15亿 | -0.19% |
| 2026-06-04 | 30.34 | -2.97% | -1.87亿 | -2.97% | -0.84亿 | -1.34% | -0.65亿 | -1.04% | -0.22亿 | -0.36% | -0.15亿 | -0.24% |
| 2026-06-03 | 31.27 | -0.98% | -0.78亿 | -0.98% | -0.35亿 | -0.44% | -0.27亿 | -0.34% | -0.09亿 | -0.12% | -0.06亿 | -0.08% |
| 2026-06-02 | 31.58 | 4.60% | 4.76亿 | 4.60% | 2.14亿 | 2.07% | 1.67亿 | 1.61% | 0.57亿 | 0.55% | 0.38亿 | 0.37% |
| 2026-06-01 | 30.19 | -0.82% | -0.44亿 | -0.82% | -0.20亿 | -0.37% | -0.15亿 | -0.29% | -0.05亿 | -0.10% | -0.03亿 | -0.07% |
| 2026-05-29 | 30.44 | -0.88% | -0.70亿 | -0.88% | -0.32亿 | -0.40% | -0.25亿 | -0.31% | -0.08亿 | -0.11% | -0.06亿 | -0.07% |
| 2026-05-28 | 30.71 | -2.88% | -2.74亿 | -2.88% | -1.23亿 | -1.30% | -0.96亿 | -1.01% | -0.33亿 | -0.35% | -0.22亿 | -0.23% |
| 2026-05-27 | 31.62 | -3.89% | -3.26亿 | -3.89% | -1.46亿 | -1.75% | -1.14亿 | -1.36% | -0.39亿 | -0.47% | -0.26亿 | -0.31% |
| 2026-05-26 | 32.90 | 4.94% | 7.08亿 | 4.94% | 3.19亿 | 2.22% | 2.48亿 | 1.73% | 0.85亿 | 0.59% | 0.57亿 | 0.40% |
| 2026-05-25 | 31.35 | 1.26% | 1.13亿 | 1.26% | 0.51亿 | 0.57% | 0.39亿 | 0.44% | 0.14亿 | 0.15% | 0.09亿 | 0.10% |
| 2026-05-22 | 30.96 | 3.23% | 2.65亿 | 3.23% | 1.19亿 | 1.46% | 0.93亿 | 1.13% | 0.32亿 | 0.39% | 0.21亿 | 0.26% |
| 2026-05-21 | 29.99 | -1.32% | -1.20亿 | -1.32% | -0.54亿 | -0.59% | -0.42亿 | -0.46% | -0.14亿 | -0.16% | -0.10亿 | -0.11% |
| 2026-05-20 | 30.39 | -2.47% | -2.35亿 | -2.47% | -1.06亿 | -1.11% | -0.82亿 | -0.86% | -0.28亿 | -0.30% | -0.19亿 | -0.20% |
| 2026-05-19 | 31.16 | -0.45% | -0.25亿 | -0.45% | -0.11亿 | -0.20% | -0.09亿 | -0.16% | -0.03亿 | -0.05% | -0.02亿 | -0.04% |
| 2026-05-18 | 31.30 | -1.70% | -1.52亿 | -1.70% | -0.68亿 | -0.76% | -0.53亿 | -0.59% | -0.18亿 | -0.20% | -0.12亿 | -0.14% |
| 2026-05-15 | 31.84 | -5.01% | -7.24亿 | -5.01% | -3.26亿 | -2.26% | -2.53亿 | -1.75% | -0.87亿 | -0.60% | -0.58亿 | -0.40% |
| 2026-05-14 | 33.52 | -3.29% | -3.09亿 | -3.29% | -1.39亿 | -1.48% | -1.08亿 | -1.15% | -0.37亿 | -0.39% | -0.25亿 | -0.26% |
| 2026-05-13 | 34.66 | 0.23% | 0.26亿 | 0.23% | 0.12亿 | 0.10% | 0.09亿 | 0.08% | 0.03亿 | 0.03% | 0.02亿 | 0.02% |
| 2026-05-12 | 34.58 | 0.90% | 1.32亿 | 0.90% | 0.59亿 | 0.41% | 0.46亿 | 0.32% | 0.16亿 | 0.11% | 0.11亿 | 0.07% |
| 2026-05-11 | 34.27 | -1.52% | -1.58亿 | -1.52% | -0.71亿 | -0.69% | -0.55亿 | -0.53% | -0.19亿 | -0.18% | -0.13亿 | -0.12% |
| 2026-05-08 | 34.80 | 0.99% | 1.02亿 | 0.99% | 0.46亿 | 0.44% | 0.36亿 | 0.35% | 0.12亿 | 0.12% | 0.08亿 | 0.08% |
| 2026-05-07 | 34.46 | 0.73% | 0.85亿 | 0.73% | 0.38亿 | 0.33% | 0.30亿 | 0.26% | 0.10亿 | 0.09% | 0.07亿 | 0.06% |
| 2026-05-06 | 34.21 | 2.73% | 3.68亿 | 2.73% | 1.66亿 | 1.23% | 1.29亿 | 0.96% | 0.44亿 | 0.33% | 0.29亿 | 0.22% |
| 2026-04-30 | 33.30 | -2.46% | -1.98亿 | -2.46% | -0.89亿 | -1.11% | -0.69亿 | -0.86% | -0.24亿 | -0.30% | -0.16亿 | -0.20% |
| 2026-04-29 | 34.14 | 3.61% | 3.68亿 | 3.61% | 1.66亿 | 1.63% | 1.29亿 | 1.26% | 0.44亿 | 0.43% | 0.29亿 | 0.29% |
| 2026-04-28 | 32.95 | -1.82% | -1.25亿 | -1.82% | -0.56亿 | -0.82% | -0.44亿 | -0.64% | -0.15亿 | -0.22% | -0.10亿 | -0.15% |
| 2026-04-27 | 33.56 | -2.19% | -1.70亿 | -2.19% | -0.77亿 | -0.98% | -0.60亿 | -0.77% | -0.20亿 | -0.26% | -0.14亿 | -0.17% |
| 2026-04-24 | 34.31 | -0.26% | -0.23亿 | -0.26% | -0.10亿 | -0.12% | -0.08亿 | -0.09% | -0.03亿 | -0.03% | -0.02亿 | -0.02% |
| 2026-04-23 | 34.40 | -3.18% | -3.92亿 | -3.18% | -1.77亿 | -1.43% | -1.37亿 | -1.11% | -0.47亿 | -0.38% | -0.31亿 | -0.25% |
| 2026-04-22 | 35.53 | -0.36% | -0.48亿 | -0.36% | -0.22亿 | -0.16% | -0.17亿 | -0.13% | -0.06亿 | -0.04% | -0.04亿 | -0.03% |
| 2026-04-21 | 35.66 | 2.41% | 2.65亿 | 2.41% | 1.19亿 | 1.09% | 0.93亿 | 0.84% | 0.32亿 | 0.29% | 0.21亿 | 0.19% |
| 2026-04-20 | 34.82 | 0.26% | 0.20亿 | 0.26% | 0.09亿 | 0.12% | 0.07亿 | 0.09% | 0.02亿 | 0.03% | 0.02亿 | 0.02% |
| 2026-04-17 | 34.73 | -1.61% | -1.21亿 | -1.61% | -0.54亿 | -0.73% | -0.42亿 | -0.57% | -0.15亿 | -0.19% | -0.10亿 | -0.13% |
| 2026-04-16 | 35.30 | 1.12% | 0.79亿 | 1.12% | 0.36亿 | 0.50% | 0.28亿 | 0.39% | 0.09亿 | 0.13% | 0.06亿 | 0.09% |
| 2026-04-15 | 34.91 | 0.32% | 0.33亿 | 0.32% | 0.15亿 | 0.14% | 0.12亿 | 0.11% | 0.04亿 | 0.04% | 0.03亿 | 0.03% |
| 2026-04-14 | 34.80 | 3.39% | 3.51亿 | 3.39% | 1.58亿 | 1.52% | 1.23亿 | 1.19% | 0.42亿 | 0.41% | 0.28亿 | 0.27% |
| 2026-04-13 | 33.66 | -0.27% | -0.16亿 | -0.27% | -0.07亿 | -0.12% | -0.06亿 | -0.09% | -0.02亿 | -0.03% | -0.01亿 | -0.02% |
| 2026-04-10 | 33.75 | -0.44% | -0.36亿 | -0.44% | -0.16亿 | -0.20% | -0.12亿 | -0.15% | -0.04亿 | -0.05% | -0.03亿 | -0.04% |
| 2026-04-09 | 33.90 | -2.08% | -1.56亿 | -2.08% | -0.70亿 | -0.94% | -0.55亿 | -0.73% | -0.19亿 | -0.25% | -0.12亿 | -0.17% |
| 2026-04-08 | 34.62 | 6.82% | 9.60亿 | 6.82% | 4.32亿 | 3.07% | 3.36亿 | 2.39% | 1.15亿 | 0.82% | 0.77亿 | 0.55% |
| 2026-04-07 | 32.41 | -1.52% | -0.74亿 | -1.52% | -0.34亿 | -0.68% | -0.26亿 | -0.53% | -0.09亿 | -0.18% | -0.06亿 | -0.12% |
| 2026-04-03 | 32.91 | -0.63% | -0.30亿 | -0.63% | -0.13亿 | -0.29% | -0.10亿 | -0.22% | -0.04亿 | -0.08% | -0.02亿 | -0.05% |
| 2026-04-02 | 33.12 | -3.02% | -2.60亿 | -3.02% | -1.17亿 | -1.36% | -0.91亿 | -1.06% | -0.31亿 | -0.36% | -0.21亿 | -0.24% |
| 2026-04-01 | 34.15 | 4.37% | 4.81亿 | 4.37% | 2.17亿 | 1.97% | 1.68亿 | 1.53% | 0.58亿 | 0.52% | 0.39亿 | 0.35% |
| 2026-03-31 | 32.72 | -0.18% | -0.15亿 | -0.18% | -0.07亿 | -0.08% | -0.05亿 | -0.06% | -0.02亿 | -0.02% | -0.01亿 | -0.01% |
| 2026-03-30 | 32.78 | 0.95% | 0.73亿 | 0.95% | 0.33亿 | 0.43% | 0.26亿 | 0.33% | 0.09亿 | 0.11% | 0.06亿 | 0.08% |
| 2026-03-27 | 32.47 | 1.18% | 0.87亿 | 1.18% | 0.39亿 | 0.53% | 0.31亿 | 0.41% | 0.10亿 | 0.14% | 0.07亿 | 0.09% |
| 2026-03-26 | 32.09 | -3.46% | -3.42亿 | -3.46% | -1.54亿 | -1.56% | -1.20亿 | -1.21% | -0.41亿 | -0.42% | -0.27亿 | -0.28% |
| 2026-03-25 | 33.24 | 3.23% | 4.45亿 | 3.23% | 2.00亿 | 1.45% | 1.56亿 | 1.13% | 0.53亿 | 0.39% | 0.36亿 | 0.26% |
| 2026-03-24 | 32.20 | 5.30% | 7.67亿 | 5.30% | 3.45亿 | 2.38% | 2.68亿 | 1.85% | 0.92亿 | 0.64% | 0.61亿 | 0.42% |
| 2026-03-23 | 30.58 | -3.38% | -5.11亿 | -3.38% | -2.30亿 | -1.52% | -1.79亿 | -1.18% | -0.61亿 | -0.41% | -0.41亿 | -0.27% |
| 2026-03-20 | 31.65 | -2.07% | -2.56亿 | -2.07% | -1.15亿 | -0.93% | -0.90亿 | -0.73% | -0.31亿 | -0.25% | -0.21亿 | -0.17% |
| 2026-03-19 | 32.32 | -7.45% | -12.92亿 | -7.45% | -5.81亿 | -3.35% | -4.52亿 | -2.61% | -1.55亿 | -0.89% | -1.03亿 | -0.60% |
| 2026-03-18 | 34.92 | 0.06% | 0.04亿 | 0.06% | 0.02亿 | 0.03% | 0.01亿 | 0.02% | 0.00亿 | 0.01% | 0.00亿 | 0.00% |
| 2026-03-17 | 34.90 | 0.43% | 0.34亿 | 0.43% | 0.15亿 | 0.19% | 0.12亿 | 0.15% | 0.04亿 | 0.05% | 0.03亿 | 0.03% |
| 2026-03-16 | 34.75 | -2.85% | -4.12亿 | -2.85% | -1.85亿 | -1.28% | -1.44亿 | -1.00% | -0.49亿 | -0.34% | -0.33亿 | -0.23% |
| 2026-03-13 | 35.77 | -2.67% | -2.39亿 | -2.67% | -1.07亿 | -1.20% | -0.83亿 | -0.93% | -0.29亿 | -0.32% | -0.19亿 | -0.21% |
| 2026-03-12 | 36.75 | -1.32% | -0.91亿 | -1.32% | -0.41亿 | -0.59% | -0.32亿 | -0.46% | -0.11亿 | -0.16% | -0.07亿 | -0.11% |
| 2026-03-11 | 37.24 | 0.30% | 0.16亿 | 0.30% | 0.07亿 | 0.13% | 0.06亿 | 0.10% | 0.02亿 | 0.04% | 0.01亿 | 0.02% |
| 2026-03-10 | 37.13 | 2.01% | 1.50亿 | 2.01% | 0.67亿 | 0.90% | 0.52亿 | 0.70% | 0.18亿 | 0.24% | 0.12亿 | 0.16% |
| 2026-03-09 | 36.40 | -1.89% | -2.62亿 | -1.89% | -1.18亿 | -0.85% | -0.92亿 | -0.66% | -0.31亿 | -0.23% | -0.21亿 | -0.15% |
| 2026-03-06 | 37.10 | -1.51% | -1.42亿 | -1.51% | -0.64亿 | -0.68% | -0.50亿 | -0.53% | -0.17亿 | -0.18% | -0.11亿 | -0.12% |
| 2026-03-05 | 37.67 | -0.76% | -0.75亿 | -0.76% | -0.34亿 | -0.34% | -0.26亿 | -0.27% | -0.09亿 | -0.09% | -0.06亿 | -0.06% |
| 2026-03-04 | 37.96 | -2.32% | -2.76亿 | -2.32% | -1.24亿 | -1.04% | -0.96亿 | -0.81% | -0.33亿 | -0.28% | -0.22亿 | -0.19% |
| 2026-03-03 | 38.86 | -4.68% | -7.63亿 | -4.68% | -3.43亿 | -2.11% | -2.67亿 | -1.64% | -0.92亿 | -0.56% | -0.61亿 | -0.37% |
| 2026-03-02 | 40.77 | 3.08% | 5.90亿 | 3.08% | 2.66亿 | 1.39% | 2.07亿 | 1.08% | 0.71亿 | 0.37% | 0.47亿 | 0.25% |
| 2026-02-27 | 39.55 | 0.46% | 0.44亿 | 0.46% | 0.20亿 | 0.21% | 0.15亿 | 0.16% | 0.05亿 | 0.05% | 0.04亿 | 0.04% |
| 2026-02-26 | 39.37 | -0.66% | -0.51亿 | -0.66% | -0.23亿 | -0.30% | -0.18亿 | -0.23% | -0.06亿 | -0.08% | -0.04亿 | -0.05% |
| 2026-02-25 | 39.63 | 0.79% | 0.91亿 | 0.79% | 0.41亿 | 0.35% | 0.32亿 | 0.28% | 0.11亿 | 0.09% | 0.07亿 | 0.06% |
| 2026-02-24 | 39.32 | 4.08% | 3.96亿 | 4.08% | 1.78亿 | 1.83% | 1.39亿 | 1.43% | 0.47亿 | 0.49% | 0.32亿 | 0.33% |
| 2026-02-13 | 37.78 | -4.96% | -6.40亿 | -4.96% | -2.88亿 | -2.23% | -2.24亿 | -1.73% | -0.77亿 | -0.59% | -0.51亿 | -0.40% |
| 2026-02-12 | 39.75 | 0.68% | 0.64亿 | 0.68% | 0.29亿 | 0.31% | 0.23亿 | 0.24% | 0.08亿 | 0.08% | 0.05亿 | 0.05% |
| 2026-02-11 | 39.48 | 1.73% | 1.52亿 | 1.73% | 0.68亿 | 0.78% | 0.53亿 | 0.60% | 0.18亿 | 0.21% | 0.12亿 | 0.14% |