意见反馈 手机随时随地看行情
18.17(-0.11%)
13.27(0.91%)
34.88(-0.34%)
22.55(-1.01%)
3.31(-0.60%)
粤高速Ａ （000429）
  • 13.74
  • +0.06
  • 0.44%
2025-04-25 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
14:30:00 13.65 -0.22% 3 0.41
14:30:06 13.65 -0.22% 232 32
14:30:12 13.67 -0.07% 229 31
14:30:18 13.67 -0.07% 114 16
14:30:24 13.67 -0.07% 34 5
14:30:30 13.68 0.00% 12 2
14:30:36 13.68 0.00% 2 0.27
14:30:42 13.67 -0.07% 29 4
14:30:48 13.68 0.00% 37 5
14:30:54 13.66 -0.15% 34 5
14:31:00 13.67 -0.07% 35 5
14:31:06 13.66 -0.15% 7 0.96
14:31:12 13.67 -0.07% 3 0.41
14:31:18 13.67 -0.07% 13 2
14:31:24 13.67 -0.07% 12 2
14:31:30 13.68 0.00% 33 5
14:31:36 13.68 0.00% 42 6
14:31:42 13.68 0.00% 23 3
14:31:54 13.68 0.00% 118 16
14:32:00 13.69 0.07% 330 45
14:32:06 13.70 0.15% 543 74
14:32:12 13.69 0.07% 272 37
14:32:18 13.70 0.15% 95 13
14:32:24 13.69 0.07% 49 7
14:32:30 13.70 0.15% 83 11
14:32:36 13.70 0.15% 58 8
14:32:42 13.69 0.07% 9 1
14:32:48 13.70 0.15% 111 15
14:32:54 13.70 0.15% 24 3
14:33:00 13.68 0.00% 29 4
14:33:06 13.69 0.07% 9 1
14:33:12 13.70 0.15% 2 0.27
14:33:18 13.69 0.07% 2 0.27
14:33:24 13.70 0.15% 2 0.27
14:33:30 13.70 0.15% 8 1
14:33:36 13.70 0.15% 3 0.41
14:33:42 13.69 0.07% 1 0.14
14:33:48 13.69 0.07% 8 1
14:33:54 13.68 0.00% 99 14
14:34:00 13.69 0.07% 39 5
14:34:12 13.69 0.07% 19 3
14:34:18 13.69 0.07% 10 1
14:34:24 13.69 0.07% 27 4
14:34:30 13.69 0.07% 12 2
14:34:36 13.69 0.07% 13 2
14:34:42 13.68 0.00% 1 0.14
14:34:57 13.68 0.00% 9 1
14:35:03 13.68 0.00% 3 0.41
14:35:09 13.69 0.07% 60 8
14:35:15 13.69 0.07% 19 3
14:35:24 13.69 0.07% 32 4
14:35:36 13.69 0.07% 5 0.68
14:35:42 13.68 0.00% 40 5
14:35:48 13.69 0.07% 13 2
14:35:54 13.69 0.07% 6 0.82
14:36:06 13.68 0.00% 2 0.27
14:36:12 13.68 0.00% 3 0.41
14:36:24 13.68 0.00% 5 0.68
14:36:30 13.69 0.07% 3 0.41
14:36:36 13.68 0.00% 3 0.41
14:36:42 13.69 0.07% 1 0.14
14:36:48 13.68 0.00% 1 0.14
14:37:00 13.69 0.07% 86 12
14:37:06 13.68 0.00% 24 3
14:37:12 13.69 0.07% 110 15
14:37:18 13.69 0.07% 483 66
14:37:24 13.68 0.00% 558 76
14:37:30 13.71 0.22% 354 49
14:37:36 13.71 0.22% 25 3
14:37:48 13.71 0.22% 6 0.82
14:37:54 13.70 0.15% 10 1
14:38:00 13.70 0.15% 17 2
14:38:12 13.69 0.07% 46 6
14:38:18 13.69 0.07% 12 2
14:38:24 13.70 0.15% 13 2
14:38:30 13.70 0.15% 10 1
14:38:36 13.70 0.15% 2 0.27
14:39:03 13.71 0.22% 33 5
14:39:09 13.71 0.22% 8 1
14:39:15 13.71 0.22% 7 0.96
14:39:21 13.70 0.15% 1 0.14
14:39:30 13.71 0.22% 1 0.14
14:39:36 13.71 0.22% 2 0.27
14:39:42 13.70 0.15% 2 0.27
14:39:51 13.71 0.22% 53 7
14:39:54 13.71 0.22% 43 6
14:40:00 13.70 0.15% 39 5
14:40:06 13.71 0.22% 15 2
14:40:12 13.70 0.15% 11 2
14:40:18 13.70 0.15% 13 2
14:40:30 13.71 0.22% 109 15
14:40:36 13.71 0.22% 67 9
14:40:45 13.71 0.22% 3 0.41
14:41:00 13.70 0.15% 55 8
14:41:09 13.71 0.22% 59 8
14:41:21 13.70 0.15% 6 0.82
14:41:27 13.70 0.15% 2 0.27
14:41:30 13.70 0.15% 16 2
14:41:36 13.71 0.22% 40 5
14:41:42 13.70 0.15% 120 16
14:41:48 13.71 0.22% 79 11
14:41:54 13.70 0.15% 12 2
14:42:06 13.70 0.15% 5 0.69
14:42:12 13.71 0.22% 2 0.27
14:42:24 13.71 0.22% 1 0.14
14:42:30 13.70 0.15% 1 0.14
14:42:36 13.71 0.22% 42 6
14:42:42 13.71 0.22% 41 6
14:42:48 13.72 0.29% 13 2
14:42:54 13.72 0.29% 22 3
14:43:06 13.71 0.22% 1 0.14
14:43:12 13.71 0.22% 16 2
14:43:18 13.72 0.29% 3 0.41
14:43:24 13.71 0.22% 2 0.27
14:43:30 13.72 0.29% 21 3
14:43:36 13.72 0.29% 17 2
14:43:42 13.72 0.29% 2 0.27
14:43:54 13.71 0.22% 22 3
14:44:00 13.72 0.29% 13 2
14:44:06 13.71 0.22% 1 0.14
14:44:12 13.71 0.22% 16 2
14:44:18 13.72 0.29% 32 4
14:44:24 13.72 0.29% 17 2
14:44:30 13.72 0.29% 9 1
14:44:36 13.71 0.22% 29 4
14:44:42 13.72 0.29% 25 3
14:44:48 13.71 0.22% 4 0.55
14:44:54 13.72 0.29% 6 0.82

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:00 13.71 0.22% 26 4
14:45:06 13.72 0.29% 63 9
14:45:12 13.72 0.29% 99 14
14:45:18 13.71 0.22% 1 0.14
14:45:24 13.72 0.29% 3 0.41
14:45:39 13.72 0.29% 16 2
14:45:45 13.71 0.22% 15 2
14:45:48 13.71 0.22% 15 2
14:45:54 13.72 0.29% 10 1
14:46:00 13.72 0.29% 152 21
14:46:06 13.71 0.22% 87 12
14:46:15 13.72 0.29% 174 24
14:46:21 13.72 0.29% 260 36
14:46:27 13.72 0.29% 21 3
14:46:33 13.73 0.37% 14 2
14:46:39 13.73 0.37% 7 0.96
14:46:45 13.72 0.29% 1 0.14
14:46:51 13.72 0.29% 57 8
14:46:57 13.73 0.37% 81 11
14:47:06 13.72 0.29% 76 10
14:47:12 13.73 0.37% 28 4
14:47:21 13.73 0.37% 13 2
14:47:30 13.73 0.37% 35 5
14:47:36 13.73 0.37% 18 2
14:47:42 13.73 0.37% 3 0.41
14:47:48 13.72 0.29% 4 0.55
14:47:54 13.73 0.37% 6 0.82
14:48:03 13.72 0.29% 53 7
14:48:09 13.72 0.29% 26 4
14:48:21 13.73 0.37% 1 0.14
14:48:27 13.73 0.37% 1 0.14
14:48:33 13.72 0.29% 84 12
14:48:39 13.73 0.37% 42 6
14:48:45 13.73 0.37% 1 0.14
14:48:51 13.71 0.22% 26 4
14:48:57 13.72 0.29% 25 3
14:49:03 13.71 0.22% 42 6
14:49:09 13.72 0.29% 25 3
14:49:15 13.72 0.29% 35 5
14:49:21 13.72 0.29% 37 5
14:49:27 13.72 0.29% 97 13
14:49:33 13.71 0.22% 4 0.55
14:49:39 13.73 0.37% 11 2
14:49:51 13.73 0.37% 30 4
14:49:57 13.73 0.37% 3 0.41
14:50:06 13.73 0.37% 129 18
14:50:12 13.73 0.37% 2 0.27
14:50:24 13.73 0.37% 1410 194
14:50:30 13.75 0.51% 32 4
14:50:33 13.75 0.51% 766 105
14:50:42 13.76 0.58% 169 23
14:50:48 13.75 0.51% 59 8
14:50:54 13.75 0.51% 12 2
14:51:00 13.76 0.58% 44 6
14:51:06 13.75 0.51% 24 3
14:51:12 13.75 0.51% 13 2
14:51:18 13.74 0.44% 8 1
14:51:24 13.75 0.51% 10 1
14:51:30 13.75 0.51% 7 0.96
14:51:36 13.75 0.51% 1 0.14
14:51:42 13.74 0.44% 13 2
14:51:48 13.75 0.51% 253 35
14:51:57 13.76 0.58% 62 9
14:52:03 13.76 0.58% 175 24
14:52:09 13.76 0.58% 52 7
14:52:15 13.76 0.58% 12 2
14:52:21 13.76 0.58% 13 2
14:52:30 13.76 0.58% 127 17
14:52:36 13.76 0.58% 21 3
14:52:42 13.75 0.51% 49 7
14:52:48 13.75 0.51% 143 20
14:52:54 13.74 0.44% 14 2
14:53:00 13.74 0.44% 8 1
14:53:06 13.74 0.44% 13 2
14:53:12 13.74 0.44% 19 3
14:53:24 13.74 0.44% 98 13
14:53:30 13.73 0.37% 5 0.69
14:53:42 13.73 0.37% 5 0.69
14:53:48 13.73 0.37% 18 2
14:53:57 13.74 0.44% 23 3
14:54:03 13.73 0.37% 20 3
14:54:21 13.73 0.37% 5 0.69
14:54:24 13.74 0.44% 23 3
14:54:33 13.73 0.37% 36 5
14:54:39 13.73 0.37% 7 0.96
14:54:51 13.73 0.37% 5 0.69
14:54:57 13.73 0.37% 10 1
14:55:03 13.73 0.37% 31 4
14:55:09 13.73 0.37% 42 6
14:55:15 13.73 0.37% 22 3
14:55:21 13.73 0.37% 20 3
14:55:27 13.72 0.29% 51 7
14:55:33 13.72 0.29% 20 3
14:55:39 13.73 0.37% 11 2
14:55:51 13.73 0.37% 45 6
14:55:57 13.74 0.44% 22 3
14:56:06 13.74 0.44% 27 4
14:56:12 13.73 0.37% 55 8
14:56:18 13.74 0.44% 47 6
14:56:24 13.73 0.37% 11 2
14:56:30 13.74 0.44% 25 3
14:56:36 13.74 0.44% 6 0.82
14:56:42 13.73 0.37% 4 0.55
14:56:48 13.74 0.44% 15 2
14:56:54 13.74 0.44% 105 14
14:57:00 13.74 0.44% 30 4
15:00:06 13.74 0.44% 970 133