意见反馈 手机随时随地看行情
36.29(-2.50%)
22.07(-0.68%)
4.11(0.24%)
33.40(-1.15%)
14.06(-0.78%)
建投能源 （000600）
  • 7.05
  • +0.26
  • 3.83%
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 7.16 5.45% 4028 288
14:30:06 7.17 5.60% 2830 203
14:30:12 7.19 5.89% 3057 220
14:30:18 7.20 6.04% 3871 278
14:30:24 7.22 6.33% 2201 159
14:30:30 7.25 6.77% 3335 241
14:30:36 7.26 6.92% 2432 176
14:30:42 7.26 6.92% 5122 372
14:30:48 7.27 7.07% 4304 313
14:30:54 7.27 7.07% 3248 236
14:31:00 7.26 6.92% 2208 160
14:31:06 7.21 6.19% 4226 305
14:31:12 7.19 5.89% 944 68
14:31:18 7.16 5.45% 2850 204
14:31:24 7.13 5.01% 1119 80
14:31:30 7.11 4.71% 1605 114
14:31:36 7.08 4.27% 1688 120
14:31:42 7.08 4.27% 1808 128
14:31:42 7.10 4.57% 1763 125
14:31:54 7.13 5.01% 1642 117
14:32:00 7.15 5.30% 1135 81
14:32:06 7.16 5.45% 1527 109
14:32:12 7.19 5.89% 1297 93
14:32:18 7.20 6.04% 1189 86
14:32:24 7.21 6.19% 735 53
14:32:30 7.23 6.48% 2601 188
14:32:36 7.22 6.33% 2127 154
14:32:42 7.18 5.74% 3019 218
14:32:48 7.17 5.60% 1546 111
14:32:54 7.15 5.30% 1300 93
14:33:00 7.14 5.15% 511 36
14:33:06 7.13 5.01% 1101 79
14:33:12 7.11 4.71% 1497 106
14:33:18 7.11 4.71% 437 31
14:33:24 7.11 4.71% 557 40
14:33:30 7.10 4.57% 2028 144
14:33:36 7.10 4.57% 692 49
14:33:42 7.09 4.42% 1890 134
14:33:48 7.08 4.27% 1675 119
14:33:54 7.08 4.27% 1375 97
14:34:00 7.09 4.42% 287 20
14:34:06 7.08 4.27% 2821 200
14:34:12 7.08 4.27% 436 31
14:34:18 7.07 4.12% 627 44
14:34:24 7.08 4.27% 679 48
14:34:30 7.08 4.27% 1526 108
14:34:36 7.08 4.27% 1000 71
14:34:42 7.07 4.12% 1777 126
14:34:57 7.07 4.12% 2354 166
14:35:03 7.07 4.12% 627 44
14:35:09 7.08 4.27% 247 17
14:35:15 7.09 4.42% 234 17
14:35:24 7.09 4.42% 1048 74
14:35:30 7.11 4.71% 85 6
14:35:36 7.12 4.86% 372 26
14:35:42 7.13 5.01% 589 42
14:35:48 7.15 5.30% 346 25
14:35:54 7.15 5.30% 1429 102
14:36:00 7.15 5.30% 895 64
14:36:06 7.16 5.45% 3894 278
14:36:12 7.17 5.60% 949 68
14:36:18 7.15 5.30% 613 44
14:36:24 7.16 5.45% 1258 90
14:36:30 7.12 4.86% 777 56
14:36:36 7.12 4.86% 764 54
14:36:42 7.12 4.86% 796 57
14:36:48 7.12 4.86% 255 18
14:36:54 7.12 4.86% 540 38
14:37:00 7.10 4.57% 1321 94
14:37:06 7.08 4.27% 637 45
14:37:12 7.09 4.42% 455 32
14:37:18 7.08 4.27% 282 20
14:37:24 7.09 4.42% 405 29
14:37:30 7.09 4.42% 872 62
14:37:36 7.09 4.42% 561 40
14:37:42 7.08 4.27% 1097 78
14:37:48 7.08 4.27% 295 21
14:37:54 7.08 4.27% 684 48
14:38:00 7.09 4.42% 1569 111
14:38:12 7.09 4.42% 954 68
14:38:18 7.09 4.42% 927 66
14:38:24 7.09 4.42% 191 14
14:38:30 7.09 4.42% 806 57
14:38:36 7.08 4.27% 618 44
14:38:42 7.08 4.27% 144 10
14:38:48 7.08 4.27% 124 9
14:38:54 7.09 4.42% 413 29
14:39:03 7.08 4.27% 685 49
14:39:09 7.09 4.42% 190 13
14:39:15 7.08 4.27% 1184 84
14:39:21 7.08 4.27% 298 21
14:39:24 7.08 4.27% 313 22
14:39:30 7.08 4.27% 518 37
14:39:36 7.07 4.12% 279 20
14:39:42 7.07 4.12% 128 9
14:39:51 7.07 4.12% 653 46
14:39:54 7.07 4.12% 162 11
14:40:00 7.07 4.12% 1372 97
14:40:06 7.07 4.12% 260 18
14:40:12 7.06 3.98% 708 50
14:40:18 7.05 3.83% 112 8
14:40:30 7.04 3.68% 1251 88
14:40:36 7.04 3.68% 871 61
14:40:45 7.02 3.39% 722 51
14:40:51 7.02 3.39% 836 59
14:40:57 7.02 3.39% 558 39
14:41:00 7.02 3.39% 128 9
14:41:09 7.01 3.24% 1045 73
14:41:12 7.01 3.24% 338 24
14:41:21 7.00 3.09% 1063 74
14:41:27 7.00 3.09% 1465 103
14:41:30 6.99 2.95% 18 1
14:41:36 6.99 2.95% 249 17
14:41:42 6.99 2.95% 921 64
14:41:48 6.98 2.80% 1340 94
14:41:54 6.99 2.95% 948 66
14:42:00 6.99 2.95% 162 11
14:42:06 7.00 3.09% 876 61
14:42:12 7.01 3.24% 1092 77
14:42:18 7.02 3.39% 330 23
14:42:24 7.03 3.53% 413 29
14:42:30 7.03 3.53% 887 62
14:42:36 7.03 3.53% 53 4
14:42:42 7.04 3.68% 319 22
14:42:48 7.04 3.68% 482 34
14:42:54 7.06 3.98% 766 54
14:43:00 7.07 4.12% 1099 78
14:43:06 7.08 4.27% 128 9
14:43:12 7.09 4.42% 618 44
14:43:18 7.08 4.27% 1767 125
14:43:24 7.08 4.27% 862 61
14:43:30 7.08 4.27% 1102 78
14:43:36 7.08 4.27% 571 40
14:43:42 7.07 4.12% 348 25
14:43:48 7.06 3.98% 318 22
14:43:54 7.05 3.83% 417 29
14:44:00 7.04 3.68% 505 36
14:44:06 7.04 3.68% 440 31
14:44:12 7.02 3.39% 706 50
14:44:18 7.02 3.39% 433 30
14:44:24 7.02 3.39% 335 24
14:44:30 7.03 3.53% 1786 125
14:44:36 7.03 3.53% 255 18
14:44:42 7.03 3.53% 521 37
14:44:48 7.04 3.68% 580 41
14:44:54 7.04 3.68% 549 39

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:00 7.05 3.83% 657 46
14:45:06 7.06 3.98% 770 54
14:45:12 7.07 4.12% 367 26
14:45:18 7.08 4.27% 409 29
14:45:24 7.08 4.27% 551 39
14:45:39 7.07 4.12% 1270 90
14:45:45 7.07 4.12% 573 41
14:45:48 7.08 4.27% 340 24
14:45:54 7.07 4.12% 218 15
14:46:00 7.08 4.27% 444 31
14:46:06 7.08 4.27% 203 14
14:46:15 7.07 4.12% 486 34
14:46:21 7.07 4.12% 127 9
14:46:27 7.07 4.12% 311 22
14:46:33 7.07 4.12% 322 23
14:46:39 7.06 3.98% 85 6
14:46:45 7.05 3.83% 386 27
14:46:51 7.06 3.98% 332 23
14:46:57 7.06 3.98% 185 13
14:47:06 7.05 3.83% 771 54
14:47:12 7.06 3.98% 203 14
14:47:15 7.06 3.98% 268 19
14:47:21 7.05 3.83% 406 29
14:47:30 7.05 3.83% 1718 121
14:47:36 7.05 3.83% 710 50
14:47:42 7.04 3.68% 108 8
14:47:48 7.05 3.83% 673 47
14:47:54 7.05 3.83% 219 15
14:48:03 7.05 3.83% 1014 71
14:48:09 7.05 3.83% 255 18
14:48:15 7.04 3.68% 634 45
14:48:21 7.04 3.68% 400 28
14:48:27 7.04 3.68% 121 9
14:48:33 7.03 3.53% 1394 98
14:48:39 7.03 3.53% 332 23
14:48:45 7.04 3.68% 536 38
14:48:51 7.03 3.53% 528 37
14:48:57 7.03 3.53% 120 8
14:49:03 7.02 3.39% 1116 78
14:49:09 7.02 3.39% 591 41
14:49:15 7.01 3.24% 123 9
14:49:21 7.01 3.24% 824 58
14:49:27 7.01 3.24% 533 37
14:49:33 7.01 3.24% 570 40
14:49:39 7.01 3.24% 239 17
14:49:51 7.02 3.39% 632 44
14:49:57 7.02 3.39% 176 12
14:50:06 7.01 3.24% 566 40
14:50:12 7.01 3.24% 620 43
14:50:24 7.02 3.39% 1052 74
14:50:30 7.02 3.39% 277 19
14:50:33 7.02 3.39% 231 16
14:50:42 7.03 3.53% 454 32
14:50:48 7.04 3.68% 358 25
14:50:54 7.04 3.68% 790 56
14:51:00 7.04 3.68% 1796 126
14:51:06 7.04 3.68% 272 19
14:51:12 7.04 3.68% 217 15
14:51:18 7.04 3.68% 195 14
14:51:24 7.04 3.68% 2600 183
14:51:30 7.03 3.53% 261 18
14:51:36 7.03 3.53% 159 11
14:51:42 7.03 3.53% 495 35
14:51:48 7.03 3.53% 572 40
14:51:57 7.02 3.39% 1199 84
14:52:03 7.03 3.53% 336 24
14:52:09 7.02 3.39% 509 36
14:52:15 7.02 3.39% 107 8
14:52:21 7.03 3.53% 971 68
14:52:30 7.02 3.39% 401 28
14:52:36 7.02 3.39% 1083 76
14:52:42 7.02 3.39% 785 55
14:52:48 7.02 3.39% 499 35
14:52:54 7.02 3.39% 330 23
14:53:00 7.02 3.39% 252 18
14:53:06 7.03 3.53% 715 50
14:53:12 7.02 3.39% 351 25
14:53:18 7.02 3.39% 255 18
14:53:24 7.03 3.53% 725 51
14:53:30 7.03 3.53% 276 19
14:53:36 7.03 3.53% 1904 134
14:53:42 7.02 3.39% 254 18
14:53:48 7.03 3.53% 601 42
14:53:57 7.03 3.53% 800 56
14:54:03 7.03 3.53% 522 37
14:54:09 7.02 3.39% 210 15
14:54:21 7.03 3.53% 2255 159
14:54:24 7.03 3.53% 800 56
14:54:33 7.04 3.68% 458 32
14:54:39 7.03 3.53% 452 32
14:54:45 7.03 3.53% 386 27
14:54:51 7.03 3.53% 971 68
14:54:57 7.04 3.68% 580 41
14:55:03 7.04 3.68% 796 56
14:55:09 7.04 3.68% 671 47
14:55:15 7.03 3.53% 379 27
14:55:21 7.03 3.53% 615 43
14:55:27 7.04 3.68% 946 67
14:55:33 7.03 3.53% 1725 121
14:55:39 7.04 3.68% 4507 317
14:55:51 7.05 3.83% 1666 117
14:55:57 7.05 3.83% 462 33
14:56:06 7.05 3.83% 1533 108
14:56:12 7.05 3.83% 1093 77
14:56:18 7.05 3.83% 804 57
14:56:24 7.05 3.83% 1161 82
14:56:30 7.05 3.83% 765 54
14:56:36 7.05 3.83% 1036 73
14:56:42 7.05 3.83% 1777 125
14:56:48 7.05 3.83% 2894 204
14:56:54 7.06 3.98% 352 25
14:57:00 7.05 3.83% 609 43
15:00:06 7.05 3.83% 18373 1295