最新收盘价
44.38
元
↓ -0.37
(-0.83%)
当日涨跌幅
-0.83%
今日变动
📉 下跌
主力净流入
-973.83 万
资金动向
💸 资金流出
机构参与度
29.1%
控盘程度
中度控盘
📈 容知日新 (688768) 资金流向详细数据 (共 38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 44.38 | -0.83% | 184.79 万 | 1,448.20 万 | 1,782.97 万 | 1,493.39 万 | -973.83 万 | 1.79% | 108.89 | 44.43 | 29.1% | 中度控盘 |
| 2025-11-05 | 44.75 | -1.32% | 1,059.10 万 | 1,270.28 万 | 2,585.60 万 | 2,066.85 万 | 307.57 万 | 2.28% | 109.80 | 44.63 | 34.6% | 中度控盘 |
| 2025-11-04 | 45.35 | -4.79% | 485.72 万 | 228.92 万 | 3,246.54 万 | 2,211.70 万 | 1,291.64 万 | 3.17% | 111.27 | 45.55 | 28.1% | 中度控盘 |
| 2025-11-03 | 47.63 | 0.42% | 25.50 万 | 215.48 万 | 1,678.72 万 | 1,262.20 万 | 226.53 万 | 2.06% | 116.87 | 47.97 | 22.9% | 轻度控盘 |
| 2025-10-31 | 47.43 | -0.11% | 449.65 万 | 601.72 万 | 1,995.11 万 | 1,362.05 万 | 481.00 万 | 1.78% | 116.38 | 47.59 | 29.7% | 中度控盘 |
| 2025-10-30 | 47.48 | -3.42% | 357.54 万 | 1,113.99 万 | 2,410.57 万 | 1,890.98 万 | -236.86 万 | 2.42% | 116.50 | 47.79 | 25.7% | 中度控盘 |
| 2025-10-29 | 49.16 | -0.12% | 140.98 万 | 312.97 万 | 1,199.27 万 | 1,529.63 万 | -502.34 万 | 1.53% | 120.62 | 48.83 | 22.8% | 轻度控盘 |
| 2025-10-28 | 49.22 | -0.42% | 334.81 万 | 260.22 万 | 907.42 万 | 1,093.73 万 | -111.72 万 | 1.36% | 120.77 | 49.14 | 23.1% | 轻度控盘 |
| 2025-10-27 | 49.43 | 3.74% | 463.39 万 | 426.92 万 | 3,813.79 万 | 2,428.64 万 | 1,421.61 万 | 3.12% | 121.28 | 48.75 | 29.0% | 中度控盘 |
| 2025-10-24 | 47.65 | 2.92% | 125.10 万 | 364.47 万 | 1,936.39 万 | 2,141.04 万 | -444.02 万 | 2.61% | 116.92 | 47.72 | 21.5% | 轻度控盘 |
| 2025-10-23 | 46.30 | -1.32% | 155.20 万 | 265.37 万 | 1,649.74 万 | 1,497.16 万 | 42.41 万 | 1.76% | 113.60 | 46.08 | 25.0% | 中度控盘 |
| 2025-10-22 | 46.92 | -3.83% | 146.09 万 | 284.70 万 | 2,007.93 万 | 2,413.48 万 | -544.16 万 | 2.21% | 115.13 | 47.52 | 24.7% | 轻度控盘 |
| 2025-10-21 | 48.79 | 1.88% | 33.13 万 | 634.98 万 | 2,481.98 万 | 2,656.81 万 | -776.68 万 | 2.72% | 119.71 | 48.92 | 25.9% | 中度控盘 |
| 2025-10-20 | 47.89 | -2.68% | 907.97 万 | 1,552.15 万 | 5,030.76 万 | 5,540.20 万 | -1,153.63 万 | 4.51% | 117.51 | 48.52 | 30.3% | 中度控盘 |
| 2025-10-17 | 49.21 | 5.15% | 3,772.59 万 | 2,332.18 万 | 7,697.29 万 | 6,336.29 万 | 2,801.41 万 | 5.88% | 120.74 | 50.34 | 36.3% | 中度控盘 |
| 2025-10-16 | 46.80 | 0.02% | 8.84 万 | 185.84 万 | 545.29 万 | 375.01 万 | -6.72 万 | 0.72% | 114.83 | 46.54 | 21.8% | 轻度控盘 |
| 2025-10-15 | 46.79 | 2.41% | 191.91 万 | 0.00 万 | 733.45 万 | 689.60 万 | 235.76 万 | 0.95% | 114.81 | 46.16 | 24.3% | 轻度控盘 |
| 2025-10-14 | 45.69 | -2.79% | 693.38 万 | 118.13 万 | 1,139.14 万 | 1,087.09 万 | 627.30 万 | 1.66% | 112.11 | 46.20 | 25.2% | 中度控盘 |
| 2025-10-13 | 47.00 | 0.26% | 242.47 万 | 107.36 万 | 933.41 万 | 712.47 万 | 356.05 万 | 1.60% | 115.32 | 46.72 | 20.4% | 轻度控盘 |
| 2025-10-10 | 46.88 | -3.54% | 240.16 万 | 682.92 万 | 978.48 万 | 1,237.05 万 | -701.33 万 | 1.72% | 115.03 | 47.56 | 20.4% | 轻度控盘 |
| 2025-10-09 | 48.60 | 3.82% | 381.41 万 | 246.51 万 | 1,689.08 万 | 1,630.69 万 | 193.29 万 | 1.88% | 119.25 | 48.35 | 25.0% | 轻度控盘 |
| 2025-09-30 | 46.81 | -2.44% | 393.58 万 | 1,108.20 万 | 1,488.76 万 | 1,689.84 万 | -915.70 万 | 1.99% | 114.86 | 47.17 | 22.2% | 轻度控盘 |
| 2025-09-29 | 47.98 | 0.08% | 293.56 万 | 173.68 万 | 680.89 万 | 949.50 万 | -148.73 万 | 1.38% | 148.28 | 48.25 | 19.1% | 轻度控盘 |
| 2025-09-26 | 47.94 | -3.85% | 192.88 万 | 319.93 万 | 676.03 万 | 710.74 万 | -161.76 万 | 1.45% | 148.16 | 48.74 | 17.9% | 轻度控盘 |
| 2025-09-25 | 49.86 | 0.59% | 0.00 万 | 250.37 万 | 1,187.73 万 | 855.90 万 | 81.46 万 | 1.17% | 154.09 | 49.96 | 23.5% | 轻度控盘 |
| 2025-09-24 | 49.57 | 2.14% | 4.41 万 | 83.41 万 | 813.98 万 | 922.83 万 | -187.85 万 | 1.08% | 153.19 | 49.29 | 21.0% | 轻度控盘 |
| 2025-09-23 | 48.53 | -2.94% | 273.28 万 | 543.75 万 | 1,425.72 万 | 1,065.87 万 | 89.36 万 | 1.69% | 149.98 | 48.28 | 24.6% | 轻度控盘 |
| 2025-09-22 | 50.00 | 0.60% | 403.42 万 | 71.32 万 | 1,111.32 万 | 614.67 万 | 828.76 万 | 1.27% | 154.52 | 49.69 | 27.4% | 中度控盘 |
| 2025-09-19 | 49.70 | 1.24% | 732.74 万 | 666.32 万 | 1,595.93 万 | 2,184.38 万 | -522.02 万 | 2.35% | 153.60 | 50.30 | 24.7% | 轻度控盘 |
| 2025-09-18 | 49.09 | -1.66% | 1,079.06 万 | 679.42 万 | 2,032.78 万 | 2,594.60 万 | -162.19 万 | 2.17% | 151.71 | 50.12 | 29.4% | 中度控盘 |
| 2025-09-17 | 49.92 | 1.50% | 274.85 万 | 331.77 万 | 1,619.17 万 | 1,600.44 万 | -38.19 万 | 1.76% | 154.28 | 49.64 | 24.3% | 轻度控盘 |
| 2025-09-16 | 49.18 | 1.13% | 146.78 万 | 41.28 万 | 803.51 万 | 1,616.58 万 | -707.57 万 | 1.17% | 151.99 | 49.13 | 22.4% | 轻度控盘 |
| 2025-09-15 | 48.63 | -1.24% | 265.32 万 | 330.08 万 | 829.65 万 | 894.60 万 | -129.71 万 | 1.17% | 150.29 | 49.07 | 24.9% | 轻度控盘 |
| 2025-09-12 | 49.24 | 0.12% | 599.07 万 | 25.05 万 | 1,161.12 万 | 1,034.70 万 | 700.44 万 | 1.12% | 152.17 | 49.34 | 31.7% | 中度控盘 |
| 2025-09-11 | 49.18 | 2.05% | 393.51 万 | 593.46 万 | 1,122.31 万 | 783.00 万 | 139.36 万 | 1.27% | 151.99 | 48.60 | 26.9% | 中度控盘 |
| 2025-09-10 | 48.19 | -1.57% | 0.00 万 | 300.25 万 | 770.05 万 | 1,055.82 万 | -586.01 万 | 1.03% | 148.93 | 48.56 | 22.6% | 轻度控盘 |
| 2025-09-09 | 48.96 | -2.16% | 366.08 万 | 394.03 万 | 2,188.13 万 | 1,420.22 万 | 739.95 万 | 1.88% | 151.31 | 49.50 | 29.4% | 中度控盘 |
| 2025-09-08 | 50.04 | 5.35% | 1,208.37 万 | 810.35 万 | 3,100.10 万 | 2,595.07 万 | 903.04 万 | 2.73% | 154.65 | 49.60 | 30.2% | 中度控盘 |