意见反馈 手机随时随地看行情
50.06(-1.07%)
6.13(-1.92%)
9.02(-2.59%)
9.01(0.00%)
77.50(-0.33%)
中兴通讯 （000063）
  • 34.68
  • +0.11
  • 0.32%
2025-03-28 15:00

成交明细

09:30-10:00 10:00-10:30 10:30-11:00 11:00-11:30 13:00-13:30 13:30-14:00 14:00-14:30 14:30-15:00

14:30-14:45

时间 成交价 涨跌 成交量(手) 成交金额
14:30:03 34.71 0.40% 333 116
14:30:09 34.72 0.43% 28 10
14:30:15 34.72 0.43% 62 22
14:30:21 34.73 0.46% 449 156
14:30:27 34.73 0.46% 79 27
14:30:33 34.73 0.46% 117 41
14:30:36 34.74 0.49% 13 5
14:30:42 34.73 0.46% 93 32
14:30:48 34.74 0.49% 459 159
14:30:54 34.74 0.49% 139 48
14:31:00 34.74 0.49% 99 34
14:31:06 34.74 0.49% 115 40
14:31:12 34.74 0.49% 126 44
14:31:18 34.73 0.46% 75 26
14:31:24 34.72 0.43% 504 175
14:31:30 34.74 0.49% 403 140
14:31:36 34.73 0.46% 105 36
14:31:48 34.72 0.43% 343 119
14:32:00 34.73 0.46% 335 116
14:32:03 34.71 0.40% 71 25
14:32:09 34.71 0.40% 147 51
14:32:15 34.72 0.43% 85 30
14:32:21 34.73 0.46% 323 112
14:32:27 34.73 0.46% 163 57
14:32:33 34.73 0.46% 131 45
14:32:45 34.72 0.43% 367 127
14:32:48 34.73 0.46% 227 79
14:32:57 34.73 0.46% 64 22
14:33:00 34.73 0.46% 134 47
14:33:06 34.72 0.43% 476 165
14:33:12 34.73 0.46% 146 51
14:33:18 34.72 0.43% 91 32
14:33:24 34.73 0.46% 219 76
14:33:30 34.72 0.43% 152 53
14:33:36 34.72 0.43% 311 108
14:33:42 34.72 0.43% 252 87
14:33:48 34.72 0.43% 228 79
14:33:54 34.71 0.40% 102 35
14:34:00 34.71 0.40% 84 29
14:34:06 34.72 0.43% 1008 350
14:34:12 34.69 0.35% 2595 900
14:34:18 34.69 0.35% 157 54
14:34:24 34.68 0.32% 409 142
14:34:30 34.69 0.35% 181 63
14:34:36 34.68 0.32% 134 46
14:34:42 34.68 0.32% 184 64
14:34:45 34.68 0.32% 134 46
14:34:51 34.69 0.35% 139 48
14:34:57 34.69 0.35% 185 64
14:35:03 34.69 0.35% 341 118
14:35:09 34.69 0.35% 269 93
14:35:15 34.69 0.35% 260 90
14:35:18 34.70 0.38% 276 96
14:35:27 34.70 0.38% 500 173
14:35:33 34.70 0.38% 166 58
14:35:39 34.70 0.38% 194 67
14:35:45 34.71 0.40% 185 64
14:35:48 34.70 0.38% 32 11
14:35:54 34.71 0.40% 156 54
14:36:00 34.70 0.38% 180 62
14:36:09 34.71 0.40% 511 177
14:36:12 34.71 0.40% 46 16
14:36:21 34.71 0.40% 434 151
14:36:27 34.71 0.40% 43 15
14:36:33 34.71 0.40% 31 11
14:36:39 34.71 0.40% 42 15
14:36:42 34.71 0.40% 303 105
14:36:51 34.71 0.40% 46 16
14:37:00 34.70 0.38% 227 79
14:37:06 34.70 0.38% 81 28
14:37:12 34.70 0.38% 38 13
14:37:18 34.71 0.40% 83 29
14:37:24 34.71 0.40% 96 33
14:37:30 34.71 0.40% 116 40
14:37:36 34.71 0.40% 187 65
14:37:42 34.71 0.40% 228 79
14:37:48 34.71 0.40% 66 23
14:37:54 34.71 0.40% 141 49
14:38:00 34.71 0.40% 170 59
14:38:03 34.71 0.40% 8 3
14:38:09 34.71 0.40% 79 27
14:38:15 34.71 0.40% 734 255
14:38:21 34.70 0.38% 87 30
14:38:27 34.69 0.35% 338 117
14:38:33 34.70 0.38% 83 29
14:38:39 34.69 0.35% 205 71
14:38:51 34.69 0.35% 340 118
14:39:00 34.70 0.38% 109 38
14:39:06 34.70 0.38% 91 32
14:39:12 34.68 0.32% 106 37
14:39:18 34.69 0.35% 43 15
14:39:24 34.68 0.32% 141 49
14:39:30 34.68 0.32% 220 76
14:39:36 34.68 0.32% 207 72
14:39:42 34.68 0.32% 35 12
14:39:48 34.69 0.35% 86 30
14:39:54 34.69 0.35% 115 40
14:40:00 34.68 0.32% 287 100
14:40:06 34.69 0.35% 78 27
14:40:12 34.69 0.35% 136 47
14:40:18 34.67 0.29% 1070 371
14:40:24 34.67 0.29% 168 58
14:40:36 34.68 0.32% 449 156
14:40:42 34.67 0.29% 441 153
14:40:48 34.67 0.29% 173 60
14:40:54 34.67 0.29% 202 70
14:41:00 34.67 0.29% 274 95
14:41:06 34.67 0.29% 314 109
14:41:12 34.67 0.29% 105 36
14:41:18 34.66 0.26% 211 73
14:41:24 34.68 0.32% 290 101
14:41:30 34.68 0.32% 101 35
14:41:36 34.67 0.29% 349 121
14:41:42 34.67 0.29% 374 130
14:41:48 34.67 0.29% 102 35
14:41:54 34.67 0.29% 174 60
14:42:00 34.66 0.26% 110 38
14:42:06 34.67 0.29% 127 44
14:42:12 34.66 0.26% 524 182
14:42:18 34.66 0.26% 88 31
14:42:24 34.65 0.23% 743 258
14:42:30 34.65 0.23% 259 90
14:42:36 34.65 0.23% 490 170
14:42:42 34.65 0.23% 173 60
14:42:48 34.65 0.23% 542 188
14:42:54 34.65 0.23% 40 14
14:43:00 34.65 0.23% 173 60
14:43:06 34.65 0.23% 161 56
14:43:12 34.66 0.26% 379 131
14:43:18 34.65 0.23% 125 43
14:43:24 34.65 0.23% 239 83
14:43:30 34.65 0.23% 169 59
14:43:36 34.66 0.26% 146 51
14:43:39 34.67 0.29% 51 18
14:43:45 34.67 0.29% 261 90
14:43:51 34.67 0.29% 169 59
14:43:57 34.67 0.29% 95 33
14:44:03 34.67 0.29% 272 94
14:44:09 34.68 0.32% 322 112
14:44:15 34.67 0.29% 180 62
14:44:21 34.67 0.29% 185 64
14:44:27 34.67 0.29% 111 38
14:44:33 34.67 0.29% 68 24
14:44:39 34.67 0.29% 156 54
14:44:51 34.67 0.29% 211 73
14:44:57 34.68 0.32% 700 243

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:03 34.67 0.29% 297 103
14:45:09 34.68 0.32% 246 85
14:45:12 34.68 0.32% 31 11
14:45:18 34.69 0.35% 93 32
14:45:24 34.69 0.35% 353 122
14:45:30 34.67 0.29% 223 77
14:45:36 34.69 0.35% 196 68
14:45:42 34.68 0.32% 568 197
14:45:48 34.67 0.29% 276 96
14:45:54 34.67 0.29% 298 103
14:46:00 34.67 0.29% 206 71
14:46:06 34.68 0.32% 303 105
14:46:12 34.68 0.32% 500 173
14:46:18 34.69 0.35% 629 218
14:46:24 34.70 0.38% 427 148
14:46:30 34.67 0.29% 338 117
14:46:36 34.68 0.32% 303 105
14:46:42 34.69 0.35% 99 34
14:46:48 34.68 0.32% 263 91
14:46:54 34.70 0.38% 501 174
14:47:00 34.70 0.38% 339 118
14:47:06 34.68 0.32% 244 85
14:47:12 34.69 0.35% 146 51
14:47:18 34.68 0.32% 191 66
14:47:24 34.68 0.32% 563 195
14:47:30 34.68 0.32% 186 65
14:47:36 34.69 0.35% 439 152
14:47:42 34.69 0.35% 52 18
14:47:48 34.69 0.35% 222 77
14:47:54 34.69 0.35% 155 54
14:48:00 34.68 0.32% 146 51
14:48:06 34.69 0.35% 363 126
14:48:12 34.67 0.29% 88 31
14:48:18 34.67 0.29% 91 32
14:48:24 34.68 0.32% 411 143
14:48:30 34.68 0.32% 94 33
14:48:36 34.68 0.32% 43 15
14:48:42 34.68 0.32% 285 99
14:48:48 34.68 0.32% 229 79
14:48:54 34.67 0.29% 330 114
14:49:00 34.68 0.32% 145 50
14:49:06 34.68 0.32% 325 113
14:49:09 34.68 0.32% 222 77
14:49:18 34.68 0.32% 381 132
14:49:21 34.68 0.32% 151 52
14:49:27 34.68 0.32% 349 121
14:49:33 34.69 0.35% 120 42
14:49:39 34.68 0.32% 208 72
14:49:45 34.69 0.35% 79 27
14:49:57 34.69 0.35% 695 241
14:50:03 34.68 0.32% 499 173
14:50:09 34.67 0.29% 834 289
14:50:15 34.69 0.35% 205 71
14:50:21 34.69 0.35% 806 280
14:50:27 34.68 0.32% 217 75
14:50:33 34.68 0.32% 65 23
14:50:39 34.69 0.35% 551 191
14:50:45 34.68 0.32% 314 109
14:50:51 34.69 0.35% 103 36
14:50:57 34.68 0.32% 517 179
14:51:03 34.68 0.32% 334 116
14:51:09 34.68 0.32% 145 50
14:51:12 34.68 0.32% 77 27
14:51:21 34.68 0.32% 696 241
14:51:24 34.68 0.32% 161 56
14:51:30 34.68 0.32% 313 109
14:51:36 34.68 0.32% 232 80
14:51:42 34.68 0.32% 80 28
14:51:48 34.68 0.32% 277 96
14:52:00 34.68 0.32% 1242 431
14:52:12 34.68 0.32% 969 336
14:52:21 34.68 0.32% 655 227
14:52:33 34.68 0.32% 1019 353
14:52:39 34.68 0.32% 291 101
14:52:45 34.67 0.29% 592 205
14:52:51 34.68 0.32% 251 87
14:52:54 34.67 0.29% 230 80
14:53:00 34.68 0.32% 347 120
14:53:09 34.66 0.26% 2389 828
14:53:12 34.66 0.26% 200 69
14:53:18 34.66 0.26% 232 80
14:53:30 34.67 0.29% 927 321
14:53:36 34.66 0.26% 300 104
14:53:42 34.66 0.26% 365 127
14:53:48 34.67 0.29% 170 59
14:53:54 34.66 0.26% 789 273
14:54:00 34.67 0.29% 661 229
14:54:06 34.66 0.26% 797 276
14:54:18 34.67 0.29% 1169 405
14:54:24 34.67 0.29% 251 87
14:54:30 34.68 0.32% 474 164
14:54:36 34.66 0.26% 280 97
14:54:39 34.66 0.26% 56 19
14:54:45 34.66 0.26% 312 108
14:54:51 34.66 0.26% 320 111
14:54:57 34.67 0.29% 413 143
14:55:03 34.67 0.29% 725 251
14:55:09 34.66 0.26% 322 112
14:55:15 34.67 0.29% 249 86
14:55:21 34.67 0.29% 507 176
14:55:27 34.67 0.29% 436 151
14:55:33 34.67 0.29% 321 111
14:55:36 34.67 0.29% 421 146
14:55:42 34.67 0.29% 571 198
14:55:48 34.67 0.29% 721 250
14:55:54 34.67 0.29% 1193 414
14:56:00 34.68 0.32% 459 159
14:56:06 34.67 0.29% 1159 402
14:56:12 34.67 0.29% 399 138
14:56:18 34.67 0.29% 1089 377
14:56:24 34.67 0.29% 636 221
14:56:30 34.67 0.29% 487 169
14:56:36 34.67 0.29% 413 143
14:56:42 34.67 0.29% 337 117
14:56:48 34.67 0.29% 345 120
14:56:54 34.68 0.32% 785 272
14:57:00 34.68 0.32% 606 210
15:00:06 34.68 0.32% 10715 3716