最新收盘价
4.30
元
↓ -0.05
(-1.15%)
当日涨跌幅
-1.15%
今日变动
📉 下跌
主力净流入
-1,809.78 万
资金动向
💸 资金流出
机构参与度
17.4%
控盘程度
轻度控盘
📈 跨境通 (002640) 资金流向详细数据 (共 44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.30 | -1.15% | 508.87 万 | 639.74 万 | 1,625.93 万 | 3,304.85 万 | -1,809.78 万 | 2.26% | -298.64 | 4.31 | 17.4% | 轻度控盘 |
| 2025-12-11 | 4.35 | -2.90% | 1,183.59 万 | 2,719.14 万 | 3,000.13 万 | 5,227.53 万 | -3,762.95 万 | 3.32% | -302.11 | 4.39 | 20.0% | 轻度控盘 |
| 2025-12-10 | 4.48 | 0.90% | 2,087.16 万 | 1,941.68 万 | 3,518.48 万 | 4,245.77 万 | -581.81 万 | 3.05% | -311.14 | 4.46 | 24.6% | 轻度控盘 |
| 2025-12-09 | 4.44 | -0.67% | 770.55 万 | 785.57 万 | 1,688.01 万 | 2,443.15 万 | -770.16 万 | 1.99% | -308.36 | 4.45 | 20.2% | 轻度控盘 |
| 2025-12-08 | 4.47 | 2.05% | 1,306.14 万 | 1,445.87 万 | 3,931.45 万 | 3,008.80 万 | 782.92 万 | 3.12% | -310.44 | 4.47 | 23.6% | 轻度控盘 |
| 2025-12-05 | 4.38 | 1.39% | 1,410.88 万 | 3,221.80 万 | 3,919.36 万 | 3,828.01 万 | -1,719.57 万 | 3.08% | -304.19 | 4.34 | 23.7% | 轻度控盘 |
| 2025-12-04 | 4.32 | -2.70% | 868.06 万 | 1,293.99 万 | 3,879.50 万 | 5,491.72 万 | -2,038.14 万 | 3.39% | -300.03 | 4.35 | 20.7% | 轻度控盘 |
| 2025-12-03 | 4.44 | -3.06% | 1,012.80 万 | 2,557.13 万 | 3,434.32 万 | 5,722.94 万 | -3,832.95 万 | 3.73% | -308.36 | 4.48 | 18.5% | 轻度控盘 |
| 2025-12-02 | 4.58 | -1.72% | 1,374.00 万 | 1,321.54 万 | 2,584.73 万 | 4,427.52 万 | -1,790.33 万 | 2.74% | -318.08 | 4.59 | 21.4% | 轻度控盘 |
| 2025-12-01 | 4.66 | 0.22% | 391.39 万 | 952.33 万 | 2,212.36 万 | 2,924.10 万 | -1,272.69 万 | 2.18% | -323.64 | 4.66 | 20.1% | 轻度控盘 |
| 2025-11-28 | 4.65 | 0.43% | 1,393.24 万 | 1,082.03 万 | 3,719.50 万 | 3,439.02 万 | 591.69 万 | 2.49% | -322.95 | 4.62 | 27.0% | 中度控盘 |
| 2025-11-27 | 4.63 | 0.00% | 1,601.92 万 | 881.67 万 | 3,748.06 万 | 4,671.91 万 | -203.60 万 | 2.85% | -321.56 | 4.64 | 25.2% | 中度控盘 |
| 2025-11-26 | 4.63 | 0.65% | 1,764.43 万 | 1,673.61 万 | 4,799.82 万 | 4,429.27 万 | 461.37 万 | 3.75% | -321.56 | 4.65 | 24.0% | 轻度控盘 |
| 2025-11-25 | 4.60 | 0.88% | 1,477.49 万 | 1,700.98 万 | 3,548.37 万 | 3,735.52 万 | -410.65 万 | 2.87% | -319.47 | 4.61 | 23.1% | 轻度控盘 |
| 2025-11-24 | 4.56 | 1.79% | 1,397.07 万 | 497.27 万 | 4,123.87 万 | 4,308.83 万 | 714.84 万 | 3.51% | -316.70 | 4.50 | 21.5% | 轻度控盘 |
| 2025-11-21 | 4.48 | -4.88% | 792.93 万 | 1,925.81 万 | 4,128.26 万 | 8,392.39 万 | -5,397.01 万 | 4.71% | -311.14 | 4.55 | 17.0% | 轻度控盘 |
| 2025-11-20 | 4.71 | -2.28% | 1,232.14 万 | 1,761.39 万 | 3,344.37 万 | 5,911.14 万 | -3,096.02 万 | 3.54% | -327.11 | 4.74 | 19.6% | 轻度控盘 |
| 2025-11-19 | 4.82 | -2.23% | 1,387.62 万 | 3,281.82 万 | 3,327.61 万 | 5,384.76 万 | -3,951.35 万 | 3.88% | -334.75 | 4.84 | 19.8% | 轻度控盘 |
| 2025-11-18 | 4.93 | 0.82% | 4,475.41 万 | 2,910.12 万 | 7,586.23 万 | 8,664.26 万 | 487.26 万 | 5.82% | -342.39 | 4.93 | 25.3% | 中度控盘 |
| 2025-11-17 | 4.89 | 0.62% | 2,005.61 万 | 987.50 万 | 3,807.63 万 | 3,771.09 万 | 1,054.65 万 | 2.99% | -339.61 | 4.85 | 24.9% | 轻度控盘 |
| 2025-11-14 | 4.86 | -1.02% | 451.63 万 | 2,615.01 万 | 3,467.15 万 | 4,822.53 万 | -3,518.76 万 | 3.05% | -337.53 | 4.88 | 20.0% | 轻度控盘 |
| 2025-11-13 | 4.91 | 1.03% | 2,576.68 万 | 1,071.35 万 | 4,275.11 万 | 4,405.58 万 | 1,374.86 万 | 3.12% | -341.00 | 4.88 | 26.6% | 中度控盘 |
| 2025-11-12 | 4.86 | -0.82% | 2,085.63 万 | 2,423.58 万 | 3,617.54 万 | 4,403.50 万 | -1,123.91 万 | 3.41% | -337.53 | 4.86 | 22.7% | 轻度控盘 |
| 2025-11-11 | 4.90 | -1.01% | 1,871.52 万 | 1,447.67 万 | 3,442.37 万 | 5,618.33 万 | -1,752.11 万 | 3.21% | -340.31 | 4.91 | 21.6% | 轻度控盘 |
| 2025-11-10 | 4.95 | 1.23% | 1,725.08 万 | 757.25 万 | 4,859.61 万 | 4,996.38 万 | 831.06 万 | 3.57% | -343.78 | 4.92 | 22.1% | 轻度控盘 |
| 2025-11-07 | 4.89 | -1.41% | 706.32 万 | 1,802.12 万 | 3,541.78 万 | 6,625.30 万 | -4,179.31 万 | 4.11% | -339.61 | 4.91 | 16.6% | 轻度控盘 |
| 2025-11-06 | 4.96 | -1.98% | 638.67 万 | 2,227.16 万 | 5,645.97 万 | 9,773.43 万 | -5,715.96 万 | 5.79% | -344.48 | 4.97 | 17.4% | 轻度控盘 |
| 2025-11-05 | 5.06 | 0.00% | 2,132.25 万 | 1,619.14 万 | 5,818.84 万 | 7,301.34 万 | -969.39 万 | 4.62% | -351.42 | 5.05 | 21.9% | 轻度控盘 |
| 2025-11-04 | 5.06 | -1.56% | 2,308.48 万 | 3,477.79 万 | 5,691.79 万 | 1.05 亿 | -6,015.07 万 | 5.92% | -351.42 | 5.06 | 20.0% | 轻度控盘 |
| 2025-11-03 | 5.14 | -0.96% | 2,153.43 万 | 4,679.15 万 | 9,614.30 万 | 1.22 亿 | -5,084.72 万 | 7.61% | -356.98 | 5.11 | 21.5% | 轻度控盘 |
| 2025-10-31 | 5.19 | 2.17% | 7,801.29 万 | 8,433.75 万 | 1.61 亿 | 1.67 亿 | -1,209.45 万 | 11.50% | -360.45 | 5.20 | 26.6% | 中度控盘 |
| 2025-10-30 | 5.08 | -3.42% | 5,213.71 万 | 1.97 亿 | 1.39 亿 | 2.06 亿 | -2.12 亿 | 11.54% | -352.81 | 5.13 | 23.8% | 轻度控盘 |
| 2025-10-29 | 5.26 | 4.99% | 2.78 亿 | 8,557.81 万 | 2.83 亿 | 2.62 亿 | 2.14 亿 | 17.96% | -365.31 | 5.21 | 34.0% | 中度控盘 |
| 2025-10-28 | 5.01 | -2.15% | 3,987.53 万 | 7,904.56 万 | 9,448.86 万 | 1.30 亿 | -7,427.98 万 | 7.77% | -347.95 | 5.02 | 24.6% | 轻度控盘 |
| 2025-10-27 | 5.12 | 4.07% | 1.55 亿 | 9,422.02 万 | 2.11 亿 | 1.65 亿 | 1.06 亿 | 13.69% | -355.59 | 5.07 | 30.3% | 中度控盘 |
| 2025-10-24 | 4.92 | 1.44% | 4,742.45 万 | 4,144.90 万 | 8,517.32 万 | 8,181.03 万 | 933.83 万 | 6.34% | -341.70 | 4.91 | 25.4% | 中度控盘 |
| 2025-10-23 | 4.85 | -0.21% | 1,943.61 万 | 1,589.21 万 | 4,055.39 万 | 5,436.72 万 | -1,026.93 万 | 4.03% | -336.84 | 4.79 | 21.7% | 轻度控盘 |
| 2025-10-22 | 4.86 | -0.41% | 567.77 万 | 1,337.39 万 | 3,886.09 万 | 4,426.76 万 | -1,310.29 万 | 3.11% | -337.53 | 4.88 | 21.7% | 轻度控盘 |
| 2025-10-21 | 4.88 | 1.04% | 2,051.12 万 | 835.56 万 | 5,062.45 万 | 4,419.71 万 | 1,858.30 万 | 3.47% | -338.92 | 4.84 | 25.6% | 中度控盘 |
| 2025-10-20 | 4.83 | 0.84% | 1,897.73 万 | 1,496.27 万 | 3,725.07 万 | 4,194.22 万 | -67.69 万 | 2.94% | -335.45 | 4.82 | 23.5% | 轻度控盘 |
| 2025-10-17 | 4.79 | -2.64% | 1,189.32 万 | 2,335.42 万 | 3,885.45 万 | 7,767.82 万 | -5,028.47 万 | 4.31% | -332.67 | 4.85 | 18.8% | 轻度控盘 |
| 2025-10-16 | 4.92 | -2.38% | 890.78 万 | 3,792.97 万 | 4,966.40 万 | 8,525.86 万 | -6,461.66 万 | 4.86% | -341.70 | 4.94 | 19.4% | 轻度控盘 |
| 2025-10-15 | 5.04 | 2.65% | 5,464.97 万 | 3,762.87 万 | 1.12 亿 | 9,184.19 万 | 3,713.18 万 | 7.74% | -350.03 | 4.99 | 25.8% | 中度控盘 |
| 2025-10-14 | 4.91 | -0.81% | 2,238.24 万 | 3,077.87 万 | 6,913.57 万 | 8,689.71 万 | -2,615.76 万 | 5.68% | -341.00 | 4.95 | 21.5% | 轻度控盘 |