意见反馈 手机随时随地看行情
4.14(1.47%)
36.24(-1.66%)
23.16(0.43%)
1.482(0.27%)
3.13(-0.32%)
渝开发 （000514）
  • 4.84
  • +0.27
  • 5.91%
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 4.88 6.78% 2719 132
14:30:06 4.88 6.78% 1488 73
14:30:12 4.93 7.88% 641 32
14:30:18 4.94 8.10% 1318 65
14:30:24 4.97 8.75% 971 48
14:30:30 4.95 8.32% 1776 88
14:30:36 4.92 7.66% 1644 81
14:30:42 4.90 7.22% 948 47
14:30:48 4.90 7.22% 729 36
14:30:54 4.90 7.22% 582 29
14:31:00 4.92 7.66% 728 36
14:31:06 4.92 7.66% 379 19
14:31:12 4.93 7.88% 494 24
14:31:18 4.94 8.10% 729 36
14:31:24 4.89 7.00% 3797 186
14:31:30 4.89 7.00% 886 43
14:31:36 4.88 6.78% 693 34
14:31:42 4.89 7.00% 2413 118
14:31:42 4.89 7.00% 220 11
14:31:54 4.89 7.00% 239 12
14:32:00 4.88 6.78% 1044 51
14:32:06 4.88 6.78% 799 39
14:32:12 4.87 6.56% 793 39
14:32:18 4.87 6.56% 360 18
14:32:24 4.87 6.56% 822 40
14:32:30 4.86 6.35% 342 17
14:32:36 4.85 6.13% 881 43
14:32:42 4.84 5.91% 439 21
14:32:48 4.84 5.91% 263 13
14:32:54 4.86 6.35% 736 36
14:33:00 4.86 6.35% 537 26
14:33:06 4.88 6.78% 384 19
14:33:12 4.90 7.22% 1721 84
14:33:18 4.92 7.66% 224 11
14:33:24 4.91 7.44% 351 17
14:33:30 4.91 7.44% 1484 73
14:33:36 4.90 7.22% 889 44
14:33:42 4.91 7.44% 820 40
14:33:48 4.90 7.22% 551 27
14:33:54 4.92 7.66% 1098 54
14:34:00 4.90 7.22% 539 26
14:34:06 4.88 6.78% 554 27
14:34:12 4.88 6.78% 467 23
14:34:18 4.87 6.56% 874 43
14:34:24 4.89 7.00% 112 5
14:34:30 4.89 7.00% 146 7
14:34:36 4.88 6.78% 317 15
14:34:42 4.89 7.00% 106 5
14:34:57 4.87 6.56% 588 29
14:35:03 4.87 6.56% 659 32
14:35:09 4.87 6.56% 244 12
14:35:15 4.86 6.35% 646 31
14:35:24 4.85 6.13% 566 27
14:35:30 4.86 6.35% 220 11
14:35:36 4.86 6.35% 1188 58
14:35:42 4.87 6.56% 116 6
14:35:48 4.87 6.56% 325 16
14:35:54 4.87 6.56% 163 8
14:36:00 4.87 6.56% 329 16
14:36:06 4.88 6.78% 824 40
14:36:12 4.87 6.56% 1158 56
14:36:18 4.88 6.78% 159 8
14:36:24 4.87 6.56% 894 44
14:36:30 4.88 6.78% 126 6
14:36:36 4.88 6.78% 344 17
14:36:42 4.87 6.56% 368 18
14:36:48 4.88 6.78% 54 3
14:36:54 4.88 6.78% 1368 67
14:37:00 4.87 6.56% 537 26
14:37:06 4.88 6.78% 1744 85
14:37:12 4.87 6.56% 491 24
14:37:18 4.88 6.78% 95 5
14:37:24 4.87 6.56% 219 11
14:37:30 4.86 6.35% 359 17
14:37:36 4.86 6.35% 939 46
14:37:42 4.86 6.35% 457 22
14:37:48 4.85 6.13% 733 36
14:37:54 4.85 6.13% 79 4
14:38:00 4.86 6.35% 1146 56
14:38:12 4.85 6.13% 1976 96
14:38:18 4.85 6.13% 316 15
14:38:24 4.85 6.13% 133 6
14:38:30 4.84 5.91% 1056 51
14:38:36 4.85 6.13% 911 44
14:38:42 4.89 7.00% 3593 175
14:38:48 4.87 6.56% 2599 127
14:38:54 4.89 7.00% 162 8
14:39:03 4.90 7.22% 2039 100
14:39:09 4.88 6.78% 348 17
14:39:15 4.88 6.78% 171 8
14:39:21 4.88 6.78% 243 12
14:39:24 4.87 6.56% 16 0.78
14:39:30 4.87 6.56% 313 15
14:39:36 4.87 6.56% 336 16
14:39:42 4.86 6.35% 318 15
14:39:51 4.87 6.56% 155 8
14:39:54 4.87 6.56% 223 11
14:40:00 4.88 6.78% 434 21
14:40:06 4.87 6.56% 400 20
14:40:12 4.88 6.78% 419 20
14:40:18 4.89 7.00% 102 5
14:40:30 4.88 6.78% 628 31
14:40:36 4.88 6.78% 1015 49
14:40:45 4.87 6.56% 355 17
14:40:51 4.87 6.56% 353 17
14:40:57 4.87 6.56% 81 4
14:41:00 4.87 6.56% 159 8
14:41:09 4.86 6.35% 31 2
14:41:12 4.86 6.35% 47 2
14:41:21 4.86 6.35% 1280 62
14:41:27 4.86 6.35% 192 9
14:41:30 4.87 6.56% 100 5
14:41:36 4.86 6.35% 221 11
14:41:42 4.86 6.35% 79 4
14:41:48 4.86 6.35% 157 8
14:41:54 4.86 6.35% 113 5
14:42:00 4.85 6.13% 87 4
14:42:06 4.87 6.56% 535 26
14:42:12 4.87 6.56% 222 11
14:42:18 4.87 6.56% 171 8
14:42:24 4.87 6.56% 154 7
14:42:30 4.87 6.56% 520 25
14:42:36 4.86 6.35% 454 22
14:42:42 4.86 6.35% 70 3
14:42:48 4.85 6.13% 478 23
14:42:54 4.85 6.13% 2237 109
14:43:00 4.84 5.91% 177 9
14:43:06 4.85 6.13% 250 12
14:43:12 4.84 5.91% 199 10
14:43:18 4.84 5.91% 568 27
14:43:24 4.84 5.91% 319 15
14:43:30 4.84 5.91% 376 18
14:43:36 4.84 5.91% 70 3
14:43:42 4.83 5.69% 81 4
14:43:48 4.83 5.69% 508 25
14:43:54 4.83 5.69% 348 17
14:44:00 4.82 5.47% 380 18
14:44:06 4.83 5.69% 827 40
14:44:12 4.83 5.69% 1224 59
14:44:18 4.83 5.69% 138 7
14:44:24 4.85 6.13% 690 33
14:44:30 4.86 6.35% 236 11
14:44:36 4.86 6.35% 1587 77
14:44:42 4.88 6.78% 295 14
14:44:48 4.85 6.13% 119 6
14:44:54 4.87 6.56% 214 10

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:00 4.87 6.56% 457 22
14:45:06 4.85 6.13% 712 35
14:45:12 4.84 5.91% 965 47
14:45:18 4.83 5.69% 129 6
14:45:24 4.84 5.91% 569 28
14:45:39 4.84 5.91% 562 27
14:45:45 4.84 5.91% 311 15
14:45:48 4.84 5.91% 34 2
14:45:54 4.84 5.91% 66 3
14:46:00 4.83 5.69% 133 6
14:46:06 4.84 5.91% 525 25
14:46:15 4.83 5.69% 176 9
14:46:21 4.84 5.91% 107 5
14:46:27 4.83 5.69% 1319 64
14:46:33 4.83 5.69% 233 11
14:46:39 4.82 5.47% 279 13
14:46:45 4.81 5.25% 536 26
14:46:51 4.81 5.25% 4368 210
14:46:57 4.82 5.47% 173 8
14:47:06 4.81 5.25% 1169 56
14:47:12 4.83 5.69% 152 7
14:47:15 4.83 5.69% 2197 106
14:47:21 4.82 5.47% 81 4
14:47:30 4.82 5.47% 76 4
14:47:36 4.82 5.47% 216 10
14:47:42 4.82 5.47% 839 40
14:47:48 4.81 5.25% 62 3
14:47:54 4.82 5.47% 109 5
14:48:03 4.81 5.25% 501 24
14:48:09 4.82 5.47% 65 3
14:48:15 4.82 5.47% 495 24
14:48:21 4.82 5.47% 106 5
14:48:27 4.81 5.25% 652 31
14:48:33 4.81 5.25% 345 17
14:48:39 4.81 5.25% 205 10
14:48:45 4.80 5.03% 267 13
14:48:51 4.80 5.03% 505 24
14:48:57 4.80 5.03% 337 16
14:49:03 4.81 5.25% 727 35
14:49:09 4.81 5.25% 724 35
14:49:15 4.81 5.25% 310 15
14:49:21 4.81 5.25% 407 20
14:49:27 4.81 5.25% 2580 124
14:49:33 4.82 5.47% 263 13
14:49:39 4.82 5.47% 80 4
14:49:51 4.82 5.47% 144 7
14:49:57 4.82 5.47% 1189 57
14:50:06 4.83 5.69% 787 38
14:50:12 4.82 5.47% 183 9
14:50:24 4.83 5.69% 1553 75
14:50:30 4.83 5.69% 491 24
14:50:33 4.83 5.69% 68 3
14:50:42 4.82 5.47% 720 35
14:50:48 4.82 5.47% 166 8
14:50:54 4.81 5.25% 1875 90
14:51:00 4.82 5.47% 428 21
14:51:06 4.82 5.47% 191 9
14:51:12 4.82 5.47% 188 9
14:51:18 4.82 5.47% 264 13
14:51:24 4.82 5.47% 430 21
14:51:30 4.82 5.47% 177 9
14:51:36 4.82 5.47% 328 16
14:51:42 4.82 5.47% 338 16
14:51:48 4.81 5.25% 707 34
14:51:57 4.81 5.25% 1506 72
14:52:03 4.82 5.47% 306 15
14:52:09 4.82 5.47% 363 17
14:52:15 4.81 5.25% 755 36
14:52:21 4.81 5.25% 154 7
14:52:30 4.81 5.25% 3430 165
14:52:36 4.80 5.03% 466 22
14:52:42 4.80 5.03% 454 22
14:52:48 4.80 5.03% 681 33
14:52:54 4.80 5.03% 708 34
14:53:00 4.80 5.03% 273 13
14:53:06 4.81 5.25% 1291 62
14:53:12 4.80 5.03% 731 35
14:53:18 4.80 5.03% 1221 59
14:53:24 4.80 5.03% 202 10
14:53:30 4.79 4.81% 621 30
14:53:36 4.79 4.81% 348 17
14:53:42 4.79 4.81% 316 15
14:53:48 4.78 4.60% 1664 80
14:53:57 4.81 5.25% 6319 303
14:54:03 4.80 5.03% 1603 77
14:54:09 4.80 5.03% 712 34
14:54:21 4.80 5.03% 1395 67
14:54:24 4.79 4.81% 326 16
14:54:33 4.78 4.60% 2990 143
14:54:39 4.78 4.60% 420 20
14:54:45 4.77 4.38% 702 34
14:54:51 4.77 4.38% 782 37
14:54:57 4.78 4.60% 732 35
14:55:03 4.78 4.60% 1578 75
14:55:09 4.78 4.60% 509 24
14:55:15 4.77 4.38% 360 17
14:55:21 4.77 4.38% 453 22
14:55:27 4.77 4.38% 704 34
14:55:33 4.78 4.60% 708 34
14:55:39 4.77 4.38% 1738 83
14:55:51 4.79 4.81% 4944 236
14:55:57 4.79 4.81% 1609 77
14:56:06 4.79 4.81% 3384 162
14:56:12 4.79 4.81% 812 39
14:56:18 4.78 4.60% 561 27
14:56:24 4.79 4.81% 755 36
14:56:30 4.78 4.60% 1190 57
14:56:36 4.78 4.60% 5442 260
14:56:42 4.79 4.81% 758 36
14:56:48 4.79 4.81% 1194 57
14:56:54 4.80 5.03% 1675 80
14:57:00 4.79 4.81% 1280 61
15:00:06 4.84 5.91% 22418 1085