最新收盘价
4.08
元
↑ 0.17
(4.35%)
当日涨跌幅
4.35%
今日变动
📈 上涨
主力净流入
4,309.74 万
资金动向
💰 资金流入
机构参与度
29.1%
控盘程度
中度控盘
📈 跨境通 (002640) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.08 | 4.35% | 6,634.76 万 | 3,094.70 万 | 6,755.71 万 | 5,986.02 万 | 4,309.74 万 | 6.44% | -283.36 | 3.98 | 29.1% | 中度控盘 |
| 2026-02-02 | 3.91 | -3.69% | 1,298.74 万 | 2,435.37 万 | 2,915.51 万 | 5,019.80 万 | -3,240.93 万 | 3.84% | -271.55 | 3.94 | 19.6% | 轻度控盘 |
| 2026-01-30 | 4.06 | -0.25% | 1,428.42 万 | 1,315.36 万 | 2,721.19 万 | 3,770.20 万 | -935.95 万 | 3.02% | -281.97 | 4.04 | 21.9% | 轻度控盘 |
| 2026-01-29 | 4.07 | -1.93% | 974.92 万 | 2,621.56 万 | 3,620.74 万 | 5,583.85 万 | -3,609.75 万 | 3.94% | -282.66 | 4.09 | 20.6% | 轻度控盘 |
| 2026-01-28 | 4.15 | -1.19% | 1,025.78 万 | 2,085.93 万 | 2,749.75 万 | 3,858.48 万 | -2,168.88 万 | 2.81% | -288.22 | 4.16 | 22.1% | 轻度控盘 |
| 2026-01-27 | 4.20 | 0.72% | 2,939.48 万 | 2,144.17 万 | 3,526.57 万 | 4,901.38 万 | -579.49 万 | 3.63% | -291.69 | 4.17 | 26.3% | 中度控盘 |
| 2026-01-26 | 4.17 | -2.11% | 1,766.77 万 | 2,989.71 万 | 3,750.28 万 | 6,109.91 万 | -3,582.57 万 | 4.17% | -289.61 | 4.18 | 22.2% | 轻度控盘 |
| 2026-01-23 | 4.26 | 1.43% | 4,729.00 万 | 1,325.08 万 | 6,542.96 万 | 9,358.29 万 | 588.59 万 | 5.89% | -295.86 | 4.22 | 26.2% | 中度控盘 |
| 2026-01-22 | 4.20 | 1.20% | 2,409.51 万 | 3,401.68 万 | 5,421.14 万 | 6,441.26 万 | -2,012.29 万 | 5.49% | -291.69 | 4.18 | 21.9% | 轻度控盘 |
| 2026-01-21 | 4.15 | -9.59% | 3,373.40 万 | 8,223.63 万 | 1.29 亿 | 2.27 亿 | -1.46 亿 | 15.31% | -288.22 | 4.20 | 19.6% | 轻度控盘 |
| 2026-01-20 | 4.59 | -1.08% | 825.60 万 | 1,175.99 万 | 5,177.50 万 | 7,071.70 万 | -2,244.59 万 | 3.60% | -318.78 | 4.60 | 23.2% | 轻度控盘 |
| 2026-01-19 | 4.64 | 0.87% | 2,048.82 万 | 1,326.36 万 | 5,601.83 万 | 5,617.28 万 | 707.01 万 | 4.09% | -322.25 | 4.60 | 24.3% | 轻度控盘 |
| 2026-01-16 | 4.60 | -2.54% | 1,676.68 万 | 4,319.91 万 | 7,469.14 万 | 1.20 亿 | -7,182.28 万 | 7.37% | -319.47 | 4.63 | 21.4% | 轻度控盘 |
| 2026-01-15 | 4.72 | -6.35% | 5,709.57 万 | 1.90 亿 | 1.64 亿 | 2.62 亿 | -2.31 亿 | 14.19% | -327.81 | 4.77 | 23.9% | 轻度控盘 |
| 2026-01-14 | 5.04 | 7.92% | 4.60 亿 | 1.15 亿 | 4.01 亿 | 4.18 亿 | 3.28 亿 | 26.65% | -350.03 | 4.99 | 35.3% | 中度控盘 |
| 2026-01-13 | 4.67 | -3.11% | 3,738.49 万 | 4,817.14 万 | 9,714.77 万 | 1.41 亿 | -5,453.08 万 | 7.90% | -324.33 | 4.73 | 24.3% | 轻度控盘 |
| 2026-01-12 | 4.82 | 3.88% | 7,445.21 万 | 2,550.26 万 | 1.67 亿 | 1.51 亿 | 6,485.22 万 | 10.43% | -334.75 | 4.76 | 29.0% | 中度控盘 |
| 2026-01-09 | 4.64 | 1.09% | 3,372.09 万 | 2,168.02 万 | 7,387.90 万 | 8,656.65 万 | -64.68 万 | 5.85% | -322.25 | 4.61 | 25.1% | 中度控盘 |
| 2026-01-08 | 4.59 | 1.10% | 3,269.05 万 | 1,574.63 万 | 5,817.06 万 | 7,285.58 万 | 225.90 万 | 4.44% | -318.78 | 4.56 | 26.7% | 中度控盘 |
| 2026-01-07 | 4.54 | -1.73% | 1,134.24 万 | 2,587.13 万 | 5,284.21 万 | 6,781.20 万 | -2,949.88 万 | 4.29% | -315.31 | 4.57 | 22.3% | 轻度控盘 |
| 2026-01-06 | 4.62 | 1.09% | 2,530.22 万 | 2,160.06 万 | 7,215.19 万 | 7,240.90 万 | 344.45 万 | 5.30% | -320.86 | 4.58 | 24.8% | 轻度控盘 |
| 2026-01-05 | 4.57 | 0.88% | 2,000.11 万 | 2,134.59 万 | 6,027.56 万 | 6,372.00 万 | -478.92 万 | 4.74% | -317.39 | 4.54 | 23.2% | 轻度控盘 |
| 2025-12-31 | 4.53 | -1.31% | 2,787.50 万 | 3,810.43 万 | 4,853.24 万 | 7,113.56 万 | -3,283.26 万 | 5.12% | -314.61 | 4.52 | 22.1% | 轻度控盘 |
| 2025-12-30 | 4.59 | -2.13% | 1,541.30 万 | 3,092.56 万 | 7,357.51 万 | 1.04 亿 | -4,621.89 万 | 6.56% | -318.78 | 4.62 | 20.7% | 轻度控盘 |
| 2025-12-29 | 4.69 | 1.96% | 7,092.46 万 | 6,224.24 万 | 1.61 亿 | 1.65 亿 | 492.18 万 | 11.35% | -325.72 | 4.68 | 31.3% | 中度控盘 |
| 2025-12-26 | 4.60 | -3.36% | 2,116.87 万 | 7,849.95 万 | 1.45 亿 | 1.52 亿 | -6,441.31 万 | 12.11% | -319.47 | 4.62 | 26.2% | 中度控盘 |
| 2025-12-25 | 4.76 | 9.93% | 3.84 亿 | 1,672.03 万 | 1.11 亿 | 1.11 亿 | 3.66 亿 | 8.67% | -330.59 | 4.72 | 55.4% | 完全控盘 |
| 2025-12-24 | 4.33 | 0.46% | 805.86 万 | 671.95 万 | 2,512.78 万 | 2,370.87 万 | 275.82 万 | 2.21% | -300.72 | 4.31 | 21.4% | 轻度控盘 |
| 2025-12-23 | 4.31 | -3.36% | 1,157.18 万 | 2,938.10 万 | 4,070.73 万 | 6,680.94 万 | -4,391.12 万 | 4.55% | -299.33 | 4.34 | 19.6% | 轻度控盘 |
| 2025-12-22 | 4.46 | 0.00% | 1,132.24 万 | 1,381.91 万 | 3,255.76 万 | 5,435.34 万 | -2,429.25 万 | 3.53% | -309.75 | 4.48 | 20.4% | 轻度控盘 |
| 2025-12-19 | 4.46 | 3.48% | 5,136.24 万 | 1,176.26 万 | 7,688.09 万 | 6,123.00 万 | 5,525.07 万 | 5.95% | -309.75 | 4.42 | 27.6% | 中度控盘 |
| 2025-12-18 | 4.31 | -0.69% | 1,033.15 万 | 1,887.29 万 | 3,301.50 万 | 3,740.82 万 | -1,293.46 万 | 3.12% | -299.33 | 4.36 | 21.5% | 轻度控盘 |
| 2025-12-17 | 4.34 | -0.69% | 1,133.35 万 | 2,481.80 万 | 5,590.87 万 | 5,526.73 万 | -1,284.31 万 | 4.65% | -301.42 | 4.29 | 21.9% | 轻度控盘 |
| 2025-12-16 | 4.37 | 1.39% | 3,369.13 万 | 942.33 万 | 4,773.22 万 | 5,177.69 万 | 2,022.33 万 | 4.68% | -303.50 | 4.36 | 23.2% | 轻度控盘 |
| 2025-12-15 | 4.31 | 0.23% | 786.37 万 | 380.65 万 | 2,087.35 万 | 2,433.97 万 | 59.10 万 | 2.26% | -299.33 | 4.32 | 19.1% | 轻度控盘 |
| 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 |