最新收盘价
34.56
元
↓ -0.13
(-0.37%)
当日涨跌幅
-0.37%
今日变动
📉 下跌
主力净流入
273.56 万
资金动向
💰 资金流入
机构参与度
28.4%
控盘程度
中度控盘
📈 奇安信-U (688561) 资金流向详细数据 (共 43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 34.56 | -0.37% | 693.70 万 | 746.49 万 | 2,988.87 万 | 2,662.52 万 | 273.56 万 | 0.54% | -28.67 | 34.74 | 28.4% | 中度控盘 |
| 2025-12-19 | 34.69 | -0.54% | 937.03 万 | 531.25 万 | 3,357.82 万 | 2,199.29 万 | 1,564.30 万 | 0.61% | -28.77 | 34.85 | 28.2% | 中度控盘 |
| 2025-12-18 | 34.88 | 0.26% | 907.54 万 | 342.97 万 | 2,281.93 万 | 2,207.15 万 | 639.35 万 | 0.51% | -28.93 | 34.88 | 25.5% | 中度控盘 |
| 2025-12-17 | 34.79 | 1.16% | 1,243.05 万 | 433.18 万 | 2,029.86 万 | 2,664.91 万 | 174.82 万 | 0.61% | -28.86 | 34.46 | 23.6% | 轻度控盘 |
| 2025-12-16 | 34.39 | -1.77% | 274.88 万 | 1,081.74 万 | 2,143.74 万 | 2,518.43 万 | -1,181.55 万 | 0.55% | -28.53 | 34.57 | 20.9% | 轻度控盘 |
| 2025-12-15 | 35.01 | -1.99% | 339.28 万 | 467.47 万 | 3,581.20 万 | 2,975.09 万 | 477.91 万 | 0.69% | -29.04 | 35.14 | 23.9% | 轻度控盘 |
| 2025-12-12 | 35.72 | 3.39% | 307.57 万 | 930.30 万 | 4,783.62 万 | 7,767.84 万 | -3,606.96 万 | 1.26% | -29.63 | 34.93 | 20.5% | 轻度控盘 |
| 2025-12-11 | 34.55 | -1.96% | 471.82 万 | 695.27 万 | 3,017.03 万 | 3,643.97 万 | -850.39 万 | 0.65% | -28.66 | 34.79 | 25.1% | 中度控盘 |
| 2025-12-10 | 35.24 | -0.65% | 304.39 万 | 1,152.34 万 | 3,574.46 万 | 2,747.85 万 | -21.34 万 | 0.67% | -29.23 | 35.06 | 26.6% | 中度控盘 |
| 2025-12-09 | 35.47 | -1.14% | 889.92 万 | 1,047.88 万 | 3,593.64 万 | 3,059.22 万 | 376.47 万 | 0.54% | -29.42 | 35.68 | 31.9% | 中度控盘 |
| 2025-12-08 | 35.88 | 0.42% | 1,088.30 万 | 1,533.60 万 | 3,389.66 万 | 4,015.43 万 | -1,071.07 万 | 0.63% | -29.76 | 36.09 | 28.8% | 中度控盘 |
| 2025-12-05 | 35.73 | 1.30% | 318.33 万 | 829.84 万 | 3,838.13 万 | 3,378.11 万 | -51.49 万 | 0.59% | -29.64 | 35.37 | 28.9% | 中度控盘 |
| 2025-12-04 | 35.27 | -0.59% | 690.07 万 | 921.60 万 | 3,019.36 万 | 2,786.11 万 | 1.72 万 | 0.53% | -29.25 | 35.30 | 29.9% | 中度控盘 |
| 2025-12-03 | 35.48 | -2.47% | 1,091.71 万 | 2,464.53 万 | 4,066.76 万 | 4,251.69 万 | -1,557.75 万 | 0.74% | -29.43 | 35.68 | 30.0% | 中度控盘 |
| 2025-12-02 | 36.38 | -0.63% | 3,193.14 万 | 1,285.08 万 | 3,396.03 万 | 3,928.83 万 | 1,375.26 万 | 0.68% | -30.18 | 36.33 | 36.0% | 中度控盘 |
| 2025-12-01 | 36.61 | -2.43% | 1,391.91 万 | 2,319.49 万 | 8,457.92 万 | 6,353.59 万 | 1,176.75 万 | 1.28% | -30.37 | 36.78 | 30.1% | 中度控盘 |
| 2025-11-28 | 37.52 | 4.11% | 2,685.03 万 | 1,564.95 万 | 7,915.23 万 | 6,418.80 万 | 2,616.51 万 | 1.18% | -31.12 | 36.91 | 32.0% | 中度控盘 |
| 2025-11-27 | 36.04 | -1.93% | 605.48 万 | 2,550.32 万 | 3,921.29 万 | 4,498.52 万 | -2,522.06 万 | 0.78% | -29.89 | 36.40 | 25.5% | 中度控盘 |
| 2025-11-26 | 36.75 | -1.45% | 1,233.49 万 | 794.53 万 | 3,272.60 万 | 3,684.54 万 | 27.02 万 | 0.73% | -30.48 | 37.10 | 26.0% | 中度控盘 |
| 2025-11-25 | 37.29 | 1.41% | 1,967.06 万 | 1,468.40 万 | 7,134.53 万 | 7,136.59 万 | 496.60 万 | 1.08% | -30.93 | 37.55 | 30.0% | 中度控盘 |
| 2025-11-24 | 36.77 | 2.57% | 1,635.09 万 | 2,079.79 万 | 4,056.20 万 | 5,729.44 万 | -2,117.94 万 | 0.99% | -30.50 | 36.32 | 24.2% | 轻度控盘 |
| 2025-11-21 | 35.85 | -3.11% | 1,157.86 万 | 3,627.38 万 | 4,569.04 万 | 5,988.09 万 | -3,888.58 万 | 1.12% | -29.74 | 36.18 | 22.9% | 轻度控盘 |
| 2025-11-20 | 37.00 | -1.10% | 1,207.10 万 | 2,969.13 万 | 3,338.35 万 | 4,043.88 万 | -2,467.56 万 | 0.77% | -30.69 | 37.07 | 24.8% | 轻度控盘 |
| 2025-11-19 | 37.41 | -2.14% | 723.03 万 | 1,970.87 万 | 4,250.32 万 | 6,638.14 万 | -3,635.66 万 | 0.89% | -31.03 | 37.63 | 24.7% | 轻度控盘 |
| 2025-11-18 | 38.23 | -0.47% | 1,027.48 万 | 2,142.04 万 | 6,342.54 万 | 5,318.74 万 | -90.76 万 | 1.04% | -31.71 | 38.37 | 27.5% | 中度控盘 |
| 2025-11-17 | 38.41 | 1.78% | 427.48 万 | 746.36 万 | 7,511.99 万 | 4,992.64 万 | 2,200.47 万 | 1.03% | -31.86 | 38.18 | 29.1% | 中度控盘 |
| 2025-11-14 | 37.74 | -1.59% | 500.68 万 | 1,374.36 万 | 3,766.29 万 | 4,604.71 万 | -1,712.10 万 | 0.76% | -31.30 | 37.94 | 24.2% | 轻度控盘 |
| 2025-11-13 | 38.35 | 1.05% | 1,604.95 万 | 1,961.12 万 | 7,066.65 万 | 6,110.78 万 | 599.70 万 | 1.09% | -31.81 | 38.62 | 28.9% | 中度控盘 |
| 2025-11-12 | 37.95 | -0.78% | 1,200.73 万 | 2,348.28 万 | 3,889.07 万 | 5,960.00 万 | -3,218.49 万 | 1.00% | -31.48 | 37.75 | 23.4% | 轻度控盘 |
| 2025-11-11 | 38.25 | -1.72% | 1,096.11 万 | 3,147.96 万 | 8,047.71 万 | 8,688.13 万 | -2,692.27 万 | 1.44% | -31.73 | 38.77 | 25.8% | 中度控盘 |
| 2025-11-10 | 38.92 | -0.10% | 1,549.33 万 | 2,847.68 万 | 8,004.18 万 | 8,833.34 万 | -2,127.50 万 | 1.30% | -32.28 | 38.92 | 28.5% | 中度控盘 |
| 2025-11-07 | 38.96 | -2.84% | 1,408.81 万 | 6,027.28 万 | 7,518.91 万 | 1.19 亿 | -8,950.27 万 | 1.44% | -32.32 | 39.27 | 25.9% | 中度控盘 |
| 2025-11-06 | 40.10 | 1.98% | 3,482.55 万 | 5,101.58 万 | 1.48 亿 | 1.58 亿 | -2,623.05 万 | 2.07% | -33.26 | 40.09 | 30.5% | 中度控盘 |
| 2025-11-05 | 39.32 | -0.86% | 2,195.50 万 | 2,989.63 万 | 8,211.62 万 | 1.10 亿 | -3,627.10 万 | 1.65% | -32.61 | 39.73 | 25.6% | 中度控盘 |
| 2025-11-04 | 39.66 | -0.05% | 2,466.51 万 | 4,889.85 万 | 9,008.06 万 | 1.38 亿 | -7,249.43 万 | 1.90% | -32.90 | 39.48 | 27.1% | 中度控盘 |
| 2025-11-03 | 39.68 | 1.61% | 5,505.98 万 | 5,603.83 万 | 1.40 亿 | 1.97 亿 | -5,787.04 万 | 2.44% | -32.91 | 39.53 | 32.7% | 中度控盘 |
| 2025-10-31 | 39.05 | 6.96% | 1.11 亿 | 7,231.44 万 | 3.16 亿 | 3.11 亿 | 4,354.28 万 | 3.82% | -32.39 | 39.23 | 38.9% | 中度控盘 |
| 2025-10-30 | 36.51 | 3.96% | 5,571.40 万 | 3,686.90 万 | 1.90 亿 | 1.38 亿 | 7,171.83 万 | 2.35% | -30.28 | 36.44 | 38.0% | 中度控盘 |
| 2025-10-29 | 35.12 | 0.49% | 840.87 万 | 2,147.29 万 | 4,472.16 万 | 4,787.97 万 | -1,622.24 万 | 0.71% | -29.13 | 35.06 | 32.0% | 中度控盘 |
| 2025-10-28 | 34.95 | 0.20% | 1,159.98 万 | 1,596.09 万 | 5,156.99 万 | 4,688.63 万 | 32.25 万 | 0.83% | -28.99 | 35.11 | 32.3% | 中度控盘 |
| 2025-10-27 | 34.88 | 1.22% | 2,207.88 万 | 2,284.29 万 | 6,346.09 万 | 5,485.30 万 | 784.38 万 | 1.00% | -28.93 | 34.74 | 33.6% | 中度控盘 |
| 2025-10-24 | 34.46 | 1.35% | 1,442.96 万 | 1,163.79 万 | 4,821.64 万 | 4,479.07 万 | 621.74 万 | 0.82% | -28.58 | 34.39 | 30.7% | 中度控盘 |
| 2025-10-23 | 34.00 | 1.25% | 385.31 万 | 984.18 万 | 3,456.95 万 | 3,713.15 万 | -855.06 万 | 0.74% | -28.20 | 33.49 | 25.0% | 轻度控盘 |