意见反馈 手机随时随地看行情
4.65(2.88%)
23.28(1.97%)
29.32(-1.25%)
17.22(2.87%)
11.36(1.16%)
伊之密 （300415）
  • 20.40
  • +0.83
  • 4.24%
2025-04-29 10:53

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 15:00-15:30

10:30-10:45

时间 成交价 涨跌 成交量(手) 成交金额
10:30:12 20.90 6.80% 2856 596
10:30:12 20.96 7.10% 769 161
10:30:18 20.98 7.20% 1242 260
10:30:24 20.99 7.26% 2135 448
10:30:36 20.98 7.20% 635 133
10:30:36 20.89 6.75% 361 76
10:30:42 20.89 6.75% 1235 259
10:30:54 20.84 6.49% 489 102
10:30:54 20.84 6.49% 422 88
10:31:00 20.80 6.29% 684 142
10:31:06 20.79 6.23% 196 41
10:31:18 20.76 6.08% 260 54
10:31:24 20.72 5.88% 68 14
10:31:24 20.72 5.88% 144 30
10:31:27 20.71 5.83% 322 67
10:31:33 20.70 5.77% 372 77
10:31:39 20.71 5.83% 266 55
10:31:51 20.69 5.72% 252 52
10:31:57 20.68 5.67% 98 20
10:31:57 20.66 5.57% 403 83
10:32:03 20.69 5.72% 139 29
10:32:09 20.73 5.93% 307 64
10:32:15 20.77 6.13% 300 62
10:32:21 20.75 6.03% 979 203
10:32:33 20.76 6.08% 94 20
10:32:36 20.76 6.08% 172 36
10:32:42 20.78 6.18% 687 143
10:32:42 20.80 6.29% 362 75
10:32:48 20.80 6.29% 52 11
10:33:00 20.81 6.34% 382 80
10:33:06 20.81 6.34% 309 64
10:33:06 20.79 6.23% 588 122
10:33:12 20.75 6.03% 136 28
10:33:24 20.70 5.77% 150 31
10:33:30 20.70 5.77% 125 26
10:33:30 20.70 5.77% 72 15
10:33:36 20.70 5.77% 323 67
10:33:42 20.76 6.08% 678 141
10:33:51 20.80 6.29% 523 109
10:33:57 20.80 6.29% 67 14
10:33:57 20.75 6.03% 20 4
10:34:03 20.74 5.98% 72 15
10:34:15 20.72 5.88% 227 47
10:34:15 20.70 5.77% 190 39
10:34:24 20.71 5.83% 416 86
10:34:36 20.68 5.67% 309 64
10:34:36 20.70 5.77% 294 61
10:34:42 20.68 5.67% 35 7
10:34:54 20.68 5.67% 160 33
10:34:54 20.67 5.62% 321 66
10:35:00 20.66 5.57% 180 37
10:35:06 20.66 5.57% 147 30
10:35:15 20.65 5.52% 32 7
10:35:21 20.63 5.42% 107 22
10:35:21 20.70 5.77% 1077 223
10:35:27 20.71 5.83% 78 16
10:35:39 20.71 5.83% 20 4
10:35:39 20.72 5.88% 163 34
10:35:51 20.67 5.62% 121 25
10:35:57 20.63 5.42% 103 21
10:35:57 20.66 5.57% 49 10
10:36:03 20.63 5.42% 49 10
10:36:15 20.63 5.42% 25 5
10:36:21 20.62 5.37% 146 30
10:36:21 20.61 5.31% 155 32
10:36:33 20.60 5.26% 123 25
10:36:33 20.56 5.06% 28 6
10:36:39 20.57 5.11% 60 12
10:36:51 20.56 5.06% 80 16
10:36:57 20.56 5.06% 211 43
10:36:57 20.56 5.06% 223 46
10:37:03 20.57 5.11% 163 34
10:37:15 20.56 5.06% 114 23
10:37:21 20.57 5.11% 172 35
10:37:21 20.58 5.16% 76 16
10:37:27 20.59 5.21% 232 48
10:37:39 20.59 5.21% 6 1
10:37:45 20.60 5.26% 213 44
10:37:51 20.60 5.26% 129 27
10:38:00 20.60 5.26% 107 22
10:38:06 20.60 5.26% 132 27
10:38:06 20.59 5.21% 21 4
10:38:18 20.59 5.21% 64 13
10:38:24 20.58 5.16% 17 3
10:38:24 20.59 5.21% 68 14
10:38:30 20.58 5.16% 337 69
10:38:36 20.62 5.37% 453 93
10:38:48 20.62 5.37% 12 2
10:38:48 20.63 5.42% 6 1
10:38:54 20.58 5.16% 32 7
10:39:00 20.59 5.21% 1 0.21
10:39:06 20.61 5.31% 91 19
10:39:18 20.60 5.26% 26 5
10:39:21 20.60 5.26% 69 14
10:39:27 20.58 5.16% 95 20
10:39:39 20.58 5.16% 38 8
10:39:45 20.57 5.11% 13 3
10:39:45 20.56 5.06% 61 13
10:39:51 20.55 5.01% 233 48
10:40:03 20.55 5.01% 203 42
10:40:03 20.53 4.91% 8 2
10:40:09 20.54 4.96% 99 20
10:40:15 20.53 4.91% 11 2
10:40:21 20.53 4.91% 207 42
10:40:33 20.52 4.85% 545 112
10:40:39 20.51 4.80% 166 34
10:40:51 20.51 4.80% 70 14
10:40:51 20.51 4.80% 67 14
10:40:57 20.51 4.80% 178 37
10:41:00 20.51 4.80% 63 13
10:41:12 20.53 4.91% 11 2
10:41:18 20.53 4.91% 40 8
10:41:18 20.54 4.96% 41 8
10:41:30 20.54 4.96% 125 26
10:41:36 20.53 4.91% 63 13
10:41:42 20.55 5.01% 145 30
10:41:48 20.53 4.91% 6 1
10:41:51 20.55 5.01% 3 0.62
10:42:03 20.53 4.91% 40 8
10:42:09 20.52 4.85% 4 0.82
10:42:09 20.52 4.85% 65 13
10:42:15 20.53 4.91% 80 16
10:42:27 20.54 4.96% 11 2
10:42:33 20.52 4.85% 9 2
10:42:33 20.53 4.91% 1 0.21
10:42:39 20.52 4.85% 13 3
10:42:45 20.52 4.85% 36 7
10:42:51 20.52 4.85% 117 24
10:43:03 20.52 4.85% 89 18
10:43:09 20.53 4.91% 20 4
10:43:18 20.52 4.85% 27 6
10:43:18 20.52 4.85% 694 142
10:43:27 20.51 4.80% 63 13
10:43:36 20.52 4.85% 39 8
10:43:42 20.51 4.80% 155 32
10:43:42 20.51 4.80% 170 35
10:43:48 20.50 4.75% 91 19
10:43:54 20.52 4.85% 406 83
10:44:00 20.58 5.16% 954 196
10:44:12 20.59 5.21% 41 8
10:44:18 20.59 5.21% 22 5
10:44:24 20.60 5.26% 159 33
10:44:27 20.60 5.26% 234 48
10:44:39 20.61 5.31% 50 10
10:44:39 20.61 5.31% 25 5
10:44:45 20.60 5.26% 34 7
10:44:51 20.59 5.21% 103 21

10:45-11:00

时间 成交价 涨跌 成交量(手) 成交金额
10:45:03 20.59 5.21% 86 18
10:45:09 20.55 5.01% 68 14
10:45:09 20.55 5.01% 48 10
10:45:21 20.54 4.96% 27 6
10:45:27 20.54 4.96% 66 14
10:45:33 20.54 4.96% 4 0.82
10:45:48 20.53 4.91% 17 3
10:45:48 20.52 4.85% 13 3
10:45:54 20.52 4.85% 6 1
10:46:00 20.51 4.80% 37 8
10:46:12 20.51 4.80% 17 3
10:46:18 20.50 4.75% 148 30
10:46:24 20.50 4.75% 68 14
10:46:36 20.50 4.75% 47 10
10:46:36 20.50 4.75% 40 8
10:46:42 20.50 4.75% 49 10
10:46:48 20.51 4.80% 93 19
10:46:57 20.50 4.75% 30 6
10:46:57 20.51 4.80% 37 8
10:47:09 20.50 4.75% 33 7
10:47:15 20.49 4.70% 170 35
10:47:21 20.50 4.75% 38 8
10:47:27 20.50 4.75% 4 0.82
10:47:39 20.50 4.75% 86 18
10:47:39 20.51 4.80% 17 3
10:47:45 20.50 4.75% 25 5
10:47:51 20.51 4.80% 70 14
10:48:03 20.51 4.80% 21 4
10:48:09 20.50 4.75% 22 5
10:48:09 20.50 4.75% 22 5
10:48:15 20.50 4.75% 179 37
10:48:21 20.49 4.70% 2 0.41
10:48:27 20.49 4.70% 60 12
10:48:30 20.50 4.75% 27 6
10:48:42 20.50 4.75% 9 2
10:48:42 20.50 4.75% 2 0.41
10:48:48 20.48 4.65% 154 32
10:48:54 20.48 4.65% 45 9
10:49:06 20.46 4.55% 68 14
10:49:18 20.45 4.50% 209 43
10:49:18 20.44 4.45% 102 21
10:49:24 20.42 4.34% 103 21
10:49:36 20.42 4.34% 77 16
10:49:36 20.43 4.39% 68 14
10:49:42 20.46 4.55% 90 18
10:49:54 20.48 4.65% 8 2
10:50:06 20.47 4.60% 45 9
10:50:06 20.46 4.55% 21 4
10:50:09 20.45 4.50% 6 1
10:50:15 20.45 4.50% 25 5
10:50:27 20.45 4.50% 23 5
10:50:33 20.45 4.50% 5 1
10:50:39 20.45 4.50% 38 8
10:50:51 20.45 4.50% 38 8
10:50:57 20.45 4.50% 262 54
10:50:57 20.44 4.45% 16 3
10:51:03 20.43 4.39% 41 8
10:51:15 20.43 4.39% 127 26
10:51:15 20.43 4.39% 34 7
10:51:21 20.43 4.39% 27 6
10:51:27 20.43 4.39% 47 10
10:51:36 20.43 4.39% 86 18
10:51:42 20.42 4.34% 292 60
10:51:51 20.41 4.29% 57 12
10:51:57 20.40 4.24% 79 16
10:52:03 20.41 4.29% 312 64
10:52:15 20.40 4.24% 215 44
10:52:15 20.41 4.29% 54 11
10:52:18 20.40 4.24% 46 9
10:52:24 20.41 4.29% 46 9
10:52:30 20.39 4.19% 77 16
10:52:42 20.41 4.29% 13 3
10:52:48 20.40 4.24% 4 0.82
10:52:54 20.39 4.19% 59 12
10:52:54 20.38 4.14% 26 5
10:53:00 20.42 4.34% 136 28
10:53:06 20.43 4.39% 53 11
10:53:18 20.40 4.24% 11 2