意见反馈 手机随时随地看行情
9.82(0.61%)
9.14(-0.33%)
27.41(0.29%)
24.96(0.89%)
3.67(-0.81%)
鹏欣资源 （600490）
  • 5.02
  • +0.27
  • 5.68%
2025-04-28 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
14:30:02 5.03 5.89% 1116 56
14:30:06 5.04 6.11% 2 0.10
14:30:11 5.03 5.89% 138 7
14:30:16 5.04 6.11% 967 49
14:30:21 5.03 5.89% 62 3
14:30:25 5.03 5.89% 235 12
14:30:30 5.03 5.89% 44 2
14:30:35 5.04 6.11% 455 23
14:30:41 5.03 5.89% 361 18
14:30:45 5.03 5.89% 111 6
14:30:55 5.03 5.89% 1972 99
14:31:00 5.02 5.68% 22 1
14:31:04 5.03 5.89% 47 2
14:31:08 5.02 5.68% 22 1
14:31:13 5.03 5.89% 3301 166
14:31:18 5.03 5.89% 107 5
14:31:22 5.04 6.11% 901 45
14:31:28 5.04 6.11% 212 11
14:31:33 5.04 6.11% 417 21
14:31:38 5.05 6.32% 506 26
14:31:43 5.05 6.32% 2407 122
14:31:47 5.06 6.53% 44 2
14:31:52 5.06 6.53% 555 28
14:31:56 5.06 6.53% 1833 93
14:32:00 5.07 6.74% 192 10
14:32:06 5.06 6.53% 744 38
14:32:10 5.05 6.32% 510 26
14:32:15 5.05 6.32% 499 25
14:32:25 5.05 6.32% 1028 52
14:32:29 5.04 6.11% 409 21
14:32:34 5.05 6.32% 19 0.96
14:32:38 5.05 6.32% 56 3
14:32:44 5.04 6.11% 80 4
14:32:48 5.04 6.11% 809 41
14:32:52 5.04 6.11% 1907 96
14:32:57 5.04 6.11% 36 2
14:33:02 5.03 5.89% 51 3
14:33:07 5.03 5.89% 94 5
14:33:12 5.03 5.89% 6 0.30
14:33:18 5.03 5.89% 46 2
14:33:22 5.04 6.11% 533 27
14:33:28 5.04 6.11% 18 0.91
14:33:31 5.04 6.11% 278 14
14:33:35 5.04 6.11% 314 16
14:33:41 5.04 6.11% 75 4
14:33:45 5.04 6.11% 216 11
14:33:52 5.03 5.89% 174 9
14:33:58 5.03 5.89% 273 14
14:34:02 5.04 6.11% 259 13
14:34:08 5.03 5.89% 226 11
14:34:11 5.03 5.89% 22 1
14:34:17 5.04 6.11% 70 4
14:34:22 5.04 6.11% 110 6
14:34:28 5.03 5.89% 64 3
14:34:32 5.03 5.89% 53 3
14:34:39 5.03 5.89% 237 12
14:34:43 5.03 5.89% 378 19
14:34:48 5.03 5.89% 123 6
14:34:52 5.03 5.89% 97 5
14:34:58 5.04 6.11% 6 0.30
14:35:02 5.03 5.89% 12 0.60
14:35:06 5.03 5.89% 39 2
14:35:12 5.04 6.11% 69 3
14:35:17 5.04 6.11% 204 10
14:35:22 5.04 6.11% 39 2
14:35:27 5.03 5.89% 104 5
14:35:32 5.03 5.89% 3 0.15
14:35:35 5.04 6.11% 2 0.10
14:35:44 5.04 6.11% 2344 118
14:35:49 5.04 6.11% 245 12
14:35:57 5.04 6.11% 88 4
14:36:00 5.04 6.11% 359 18
14:36:06 5.04 6.11% 104 5
14:36:10 5.04 6.11% 65 3
14:36:15 5.04 6.11% 62 3
14:36:21 5.04 6.11% 393 20
14:36:25 5.04 6.11% 2 0.10
14:36:30 5.04 6.11% 222 11
14:36:35 5.04 6.11% 431 22
14:36:40 5.04 6.11% 34 2
14:36:45 5.04 6.11% 13 0.65
14:36:51 5.03 5.89% 290 15
14:36:55 5.03 5.89% 7 0.35
14:36:59 5.03 5.89% 119 6
14:37:04 5.04 6.11% 37 2
14:37:15 5.04 6.11% 2387 120
14:37:18 5.04 6.11% 77 4
14:37:23 5.04 6.11% 334 17
14:37:28 5.04 6.11% 1047 53
14:37:32 5.05 6.32% 122 6
14:37:39 5.03 5.89% 2865 144
14:37:42 5.03 5.89% 21 1
14:37:48 5.04 6.11% 399 20
14:37:52 5.03 5.89% 155 8
14:37:56 5.04 6.11% 86 4
14:38:05 5.04 6.11% 458 23
14:38:10 5.04 6.11% 1 0.05
14:38:24 5.03 5.89% 1187 60
14:38:29 5.04 6.11% 238 12
14:38:33 5.04 6.11% 81 4
14:38:38 5.05 6.32% 566 29
14:38:43 5.05 6.32% 16 0.81
14:38:48 5.04 6.11% 113 6
14:38:54 5.05 6.32% 2375 120
14:38:57 5.04 6.11% 8 0.40
14:39:03 5.05 6.32% 60 3
14:39:07 5.04 6.11% 232 12
14:39:11 5.05 6.32% 105 5
14:39:16 5.05 6.32% 70 4
14:39:21 5.04 6.11% 31 2
14:39:26 5.05 6.32% 109 5
14:39:31 5.05 6.32% 327 17
14:39:37 5.04 6.11% 76 4
14:39:41 5.05 6.32% 44 2
14:39:46 5.04 6.11% 149 8
14:39:50 5.04 6.11% 79 4
14:39:54 5.04 6.11% 38 2
14:40:01 5.04 6.11% 192 10
14:40:05 5.05 6.32% 153 8
14:40:10 5.05 6.32% 7777 393
14:40:15 5.06 6.53% 31 2
14:40:21 5.06 6.53% 118 6
14:40:25 5.05 6.32% 416 21
14:40:30 5.06 6.53% 148 7
14:40:36 5.05 6.32% 118 6
14:40:40 5.06 6.53% 1222 62
14:40:45 5.07 6.74% 71 4
14:40:50 5.06 6.53% 476 24
14:40:55 5.06 6.53% 2344 119
14:41:00 5.06 6.53% 114 6
14:41:06 5.06 6.53% 839 42
14:41:10 5.06 6.53% 162 8
14:41:15 5.05 6.32% 385 19
14:41:20 5.05 6.32% 12 0.61
14:41:25 5.06 6.53% 138 7
14:41:30 5.05 6.32% 9 0.45
14:41:35 5.05 6.32% 599 30
14:41:41 5.06 6.53% 12 0.61
14:41:46 5.05 6.32% 1106 56
14:41:52 5.06 6.53% 124 6
14:41:55 5.06 6.53% 236 12
14:42:00 5.06 6.53% 234 12
14:42:06 5.05 6.32% 54 3
14:42:10 5.05 6.32% 160 8
14:42:16 5.05 6.32% 2160 109
14:42:20 5.06 6.53% 211 11
14:42:26 5.05 6.32% 59 3
14:42:30 5.05 6.32% 609 31
14:42:35 5.06 6.53% 32 2
14:42:40 5.06 6.53% 168 8
14:42:45 5.05 6.32% 83 4
14:42:50 5.05 6.32% 3770 190
14:42:56 5.05 6.32% 176 9
14:43:00 5.04 6.11% 107 5
14:43:05 5.05 6.32% 172 9
14:43:10 5.04 6.11% 85 4
14:43:15 5.05 6.32% 269 14
14:43:20 5.05 6.32% 12 0.61
14:43:25 5.04 6.11% 209 11
14:43:30 5.04 6.11% 81 4
14:43:35 5.05 6.32% 164 8
14:43:40 5.05 6.32% 356 18
14:43:46 5.05 6.32% 48 2
14:43:50 5.04 6.11% 1704 86
14:43:56 5.04 6.11% 174 9
14:44:01 5.04 6.11% 140 7
14:44:06 5.05 6.32% 317 16
14:44:10 5.05 6.32% 161 8
14:44:15 5.04 6.11% 40 2
14:44:19 5.04 6.11% 16 0.81
14:44:26 5.05 6.32% 895 45
14:44:30 5.04 6.11% 18 0.91
14:44:35 5.05 6.32% 11 0.55
14:44:41 5.05 6.32% 59 3
14:44:46 5.05 6.32% 216 11
14:44:51 5.04 6.11% 77 4
14:44:56 5.04 6.11% 545 27

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:02 5.03 5.89% 7252 365
14:45:06 5.04 6.11% 441 22
14:45:12 5.04 6.11% 149 8
14:45:15 5.04 6.11% 22 1
14:45:20 5.04 6.11% 29 1
14:45:25 5.04 6.11% 1932 97
14:45:35 5.03 5.89% 805 41
14:45:39 5.03 5.89% 8 0.40
14:45:45 5.03 5.89% 44 2
14:45:50 5.03 5.89% 337 17
14:45:57 5.03 5.89% 81 4
14:46:01 5.04 6.11% 13 0.65
14:46:05 5.03 5.89% 328 17
14:46:10 5.03 5.89% 263 13
14:46:15 5.03 5.89% 9 0.45
14:46:21 5.04 6.11% 53 3
14:46:25 5.03 5.89% 152 8
14:46:30 5.03 5.89% 27 1
14:46:35 5.03 5.89% 291 15
14:46:41 5.04 6.11% 149 8
14:46:45 5.03 5.89% 454 23
14:46:51 5.03 5.89% 621 31
14:46:55 5.03 5.89% 939 47
14:47:01 5.03 5.89% 1078 54
14:47:05 5.02 5.68% 2305 116
14:47:11 5.02 5.68% 1454 73
14:47:17 5.02 5.68% 1346 68
14:47:20 5.01 5.47% 943 47
14:47:27 5.02 5.68% 1087 55
14:47:30 5.02 5.68% 851 43
14:47:36 5.02 5.68% 243 12
14:47:41 5.02 5.68% 783 39
14:47:46 5.02 5.68% 440 22
14:47:51 5.02 5.68% 228 11
14:47:56 5.02 5.68% 42 2
14:48:00 5.02 5.68% 857 43
14:48:05 5.02 5.68% 816 41
14:48:10 5.02 5.68% 260 13
14:48:15 5.02 5.68% 104 5
14:48:22 5.02 5.68% 2279 115
14:48:27 5.02 5.68% 350 18
14:48:31 5.03 5.89% 195 10
14:48:36 5.03 5.89% 71 4
14:48:41 5.03 5.89% 392 20
14:48:45 5.03 5.89% 86 4
14:48:50 5.02 5.68% 384 19
14:48:55 5.03 5.89% 87 4
14:49:04 5.02 5.68% 991 50
14:49:10 5.02 5.68% 157 8
14:49:15 5.01 5.47% 1892 95
14:49:19 5.02 5.68% 644 32
14:49:26 5.02 5.68% 485 24
14:49:30 5.01 5.47% 38 2
14:49:35 5.01 5.47% 60 3
14:49:40 5.02 5.68% 26 1
14:49:45 5.01 5.47% 307 15
14:49:51 5.02 5.68% 162 8
14:49:55 5.01 5.47% 354 18
14:50:00 5.02 5.68% 2 0.10
14:50:05 5.01 5.47% 111 6
14:50:11 5.01 5.47% 91 5
14:50:16 5.01 5.47% 542 27
14:50:22 5.02 5.68% 857 43
14:50:26 5.01 5.47% 698 35
14:50:32 5.02 5.68% 406 20
14:50:36 5.01 5.47% 292 15
14:50:43 5.02 5.68% 134 7
14:50:46 5.01 5.47% 2423 121
14:50:51 5.02 5.68% 195 10
14:50:56 5.01 5.47% 188 9
14:51:00 5.01 5.47% 86 4
14:51:05 5.02 5.68% 2781 140
14:51:10 5.02 5.68% 279 14
14:51:16 5.02 5.68% 21 1
14:51:20 5.02 5.68% 2135 107
14:51:24 5.01 5.47% 620 31
14:51:30 5.01 5.47% 351 18
14:51:35 5.02 5.68% 177 9
14:51:41 5.02 5.68% 708 35
14:51:44 5.02 5.68% 44 2
14:51:50 5.02 5.68% 57 3
14:51:59 5.01 5.47% 155 8
14:52:04 5.02 5.68% 934 47
14:52:08 5.02 5.68% 114 6
14:52:14 5.01 5.47% 183 9
14:52:17 5.02 5.68% 130 7
14:52:23 5.01 5.47% 100 5
14:52:27 5.02 5.68% 490 25
14:52:32 5.02 5.68% 300 15
14:52:37 5.02 5.68% 38 2
14:52:41 5.02 5.68% 428 21
14:52:46 5.01 5.47% 315 16
14:52:50 5.01 5.47% 718 36
14:52:54 5.02 5.68% 537 27
14:53:00 5.01 5.47% 396 20
14:53:10 5.02 5.68% 720 36
14:53:14 5.01 5.47% 2260 113
14:53:19 5.01 5.47% 687 34
14:53:23 5.01 5.47% 306 15
14:53:28 5.02 5.68% 59 3
14:53:31 5.02 5.68% 444 22
14:53:37 5.01 5.47% 1850 93
14:53:42 5.01 5.47% 142 7
14:53:46 5.01 5.47% 879 44
14:53:50 5.01 5.47% 821 41
14:54:00 5.01 5.47% 755 38
14:54:03 5.01 5.47% 227 11
14:54:10 5.02 5.68% 580 29
14:54:15 5.02 5.68% 153 8
14:54:20 5.01 5.47% 360 18
14:54:29 5.02 5.68% 237 12
14:54:33 5.01 5.47% 890 45
14:54:38 5.01 5.47% 1207 60
14:54:42 5.01 5.47% 534 27
14:54:47 5.01 5.47% 1284 64
14:54:51 5.01 5.47% 145 7
14:54:56 5.01 5.47% 1083 54
14:55:01 5.01 5.47% 183 9
14:55:06 5.01 5.47% 86 4
14:55:11 5.01 5.47% 1512 76
14:55:16 5.01 5.47% 318 16
14:55:20 5.00 5.26% 259 13
14:55:25 5.01 5.47% 1285 64
14:55:31 5.01 5.47% 517 26
14:55:36 5.00 5.26% 122 6
14:55:41 5.00 5.26% 698 35
14:55:46 5.01 5.47% 1988 100
14:55:51 5.01 5.47% 2363 118
14:55:55 5.01 5.47% 523 26
14:56:01 5.00 5.26% 662 33
14:56:06 5.00 5.26% 116 6
14:56:11 5.00 5.26% 694 35
14:56:17 5.00 5.26% 1134 57
14:56:22 5.00 5.26% 612 31
14:56:27 5.01 5.47% 206 10
14:56:31 5.00 5.26% 1071 54
14:56:37 5.01 5.47% 487 24
14:56:42 5.00 5.26% 3119 156
14:56:45 5.01 5.47% 62 3
14:56:50 5.01 5.47% 187 9
14:56:56 5.01 5.47% 240 12
14:57:00 5.01 5.47% 1310 66
14:57:07 5.01 5.47% 513 26
15:00:06 5.02 5.68% 22611 1135