意见反馈 手机随时随地看行情
3.11(0.65%)
9.43(1.51%)
3.70(0.27%)
28.80(-10.00%)
8.35(-0.12%)
中国海油 （600938）
  • 25.29
  • +0.20
  • 0.80%
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
14:30:03 25.28 0.76% 26 7
14:30:09 25.28 0.76% 139 35
14:30:17 25.27 0.72% 3 0.76
14:30:23 25.28 0.76% 86 22
14:30:27 25.27 0.72% 17 4
14:30:33 25.28 0.76% 7 2
14:30:38 25.28 0.76% 114 29
14:30:44 25.28 0.76% 10 3
14:30:48 25.28 0.76% 26 7
14:30:52 25.28 0.76% 11 3
14:30:57 25.28 0.76% 21 5
14:31:02 25.28 0.76% 47 12
14:31:07 25.28 0.76% 133 34
14:31:11 25.28 0.76% 198 50
14:31:18 25.28 0.76% 337 85
14:31:22 25.28 0.76% 50 13
14:31:28 25.28 0.76% 102 26
14:31:33 25.28 0.76% 99 25
14:31:39 25.28 0.76% 92 23
14:31:43 25.28 0.76% 84 21
14:31:49 25.28 0.76% 25 6
14:31:53 25.28 0.76% 27 7
14:31:58 25.28 0.76% 30 8
14:32:03 25.28 0.76% 93 24
14:32:08 25.28 0.76% 130 33
14:32:12 25.28 0.76% 15 4
14:32:17 25.28 0.76% 15 4
14:32:21 25.28 0.76% 31 8
14:32:27 25.28 0.76% 88 22
14:32:32 25.27 0.72% 51 13
14:32:37 25.28 0.76% 6 2
14:32:41 25.27 0.72% 71 18
14:32:47 25.28 0.76% 94 24
14:32:51 25.27 0.72% 3 0.76
14:32:56 25.28 0.76% 71 18
14:33:00 25.28 0.76% 15 4
14:33:05 25.28 0.76% 174 44
14:33:11 25.28 0.76% 21 5
14:33:20 25.27 0.72% 94 24
14:33:26 25.28 0.76% 9 2
14:33:31 25.27 0.72% 1 0.25
14:33:36 25.28 0.76% 60 15
14:33:41 25.28 0.76% 111 28
14:33:45 25.28 0.76% 21 5
14:33:50 25.28 0.76% 35 9
14:33:56 25.28 0.76% 46 12
14:34:00 25.27 0.72% 58 15
14:34:06 25.28 0.76% 217 55
14:34:10 25.28 0.76% 27 7
14:34:16 25.28 0.76% 30 8
14:34:20 25.27 0.72% 41 10
14:34:26 25.28 0.76% 7 2
14:34:30 25.27 0.72% 17 4
14:34:36 25.28 0.76% 159 40
14:34:41 25.27 0.72% 54 14
14:34:45 25.28 0.76% 18 5
14:34:50 25.27 0.72% 63 16
14:34:59 25.28 0.76% 38 10
14:35:04 25.28 0.76% 7 2
14:35:09 25.28 0.76% 192 49
14:35:14 25.28 0.76% 29 7
14:35:24 25.27 0.72% 62 16
14:35:28 25.27 0.72% 88 22
14:35:33 25.27 0.72% 41 10
14:35:38 25.27 0.72% 109 28
14:35:43 25.28 0.76% 4 1
14:35:47 25.28 0.76% 19 5
14:35:51 25.28 0.76% 8 2
14:35:57 25.28 0.76% 10 3
14:36:01 25.27 0.72% 1 0.25
14:36:06 25.28 0.76% 137 35
14:36:11 25.27 0.72% 56 14
14:36:16 25.27 0.72% 47 12
14:36:21 25.28 0.76% 103 26
14:36:26 25.27 0.72% 20 5
14:36:31 25.28 0.76% 2 0.51
14:36:35 25.28 0.76% 52 13
14:36:40 25.28 0.76% 9 2
14:36:45 25.27 0.72% 11 3
14:36:50 25.27 0.72% 2 0.51
14:36:55 25.28 0.76% 7 2
14:37:00 25.27 0.72% 31 8
14:37:06 25.28 0.76% 98 25
14:37:11 25.28 0.76% 78 20
14:37:15 25.27 0.72% 3 0.76
14:37:20 25.28 0.76% 3 0.76
14:37:25 25.27 0.72% 79 20
14:37:30 25.28 0.76% 18 5
14:37:36 25.28 0.76% 108 27
14:37:40 25.27 0.72% 3 0.76
14:37:45 25.27 0.72% 71 18
14:37:50 25.27 0.72% 30 8
14:37:55 25.27 0.72% 1 0.25
14:38:00 25.27 0.72% 34 9
14:38:05 25.27 0.72% 194 49
14:38:15 25.27 0.72% 41 10
14:38:19 25.27 0.72% 2 0.51
14:38:24 25.27 0.72% 6 2
14:38:30 25.28 0.76% 100 25
14:38:35 25.28 0.76% 96 24
14:38:45 25.28 0.76% 15 4
14:38:51 25.28 0.76% 250 63
14:38:56 25.27 0.72% 70 18
14:39:01 25.28 0.76% 4 1
14:39:06 25.28 0.76% 57 14
14:39:11 25.27 0.72% 16 4
14:39:16 25.27 0.72% 27 7
14:39:21 25.27 0.72% 33 8
14:39:27 25.27 0.72% 52 13
14:39:31 25.27 0.72% 80 20
14:39:37 25.27 0.72% 70 18
14:39:41 25.27 0.72% 48 12
14:39:46 25.27 0.72% 103 26
14:39:51 25.27 0.72% 190 48
14:39:55 25.27 0.72% 13 3
14:40:01 25.27 0.72% 30 8
14:40:06 25.27 0.72% 78 20
14:40:10 25.27 0.72% 62 16
14:40:15 25.27 0.72% 15 4
14:40:20 25.27 0.72% 27 7
14:40:25 25.28 0.76% 49 12
14:40:35 25.28 0.76% 69 17
14:40:39 25.27 0.72% 18 5
14:40:44 25.27 0.72% 21 5
14:40:49 25.27 0.72% 22 6
14:40:54 25.27 0.72% 53 13
14:41:00 25.28 0.76% 1 0.25
14:41:05 25.28 0.76% 54 14
14:41:10 25.27 0.72% 68 17
14:41:15 25.27 0.72% 39 10
14:41:20 25.27 0.72% 18 5
14:41:25 25.27 0.72% 5 1
14:41:31 25.27 0.72% 78 20
14:41:35 25.28 0.76% 43 11
14:41:41 25.28 0.76% 34 9
14:41:46 25.27 0.72% 29 7
14:41:51 25.28 0.76% 188 48
14:41:55 25.28 0.76% 65 16
14:42:00 25.28 0.76% 44 11
14:42:06 25.28 0.76% 27 7
14:42:10 25.28 0.76% 3 0.76
14:42:16 25.27 0.72% 67 17
14:42:20 25.28 0.76% 114 29
14:42:26 25.28 0.76% 14 4
14:42:31 25.28 0.76% 16 4
14:42:35 25.27 0.72% 260 66
14:42:41 25.27 0.72% 72 18
14:42:46 25.27 0.72% 39 10
14:42:51 25.27 0.72% 38 10
14:42:55 25.27 0.72% 56 14
14:43:00 25.27 0.72% 24 6
14:43:05 25.28 0.76% 76 19
14:43:14 25.27 0.72% 61 15
14:43:19 25.27 0.72% 14 4
14:43:24 25.28 0.76% 56 14
14:43:29 25.27 0.72% 77 19
14:43:33 25.28 0.76% 8 2
14:43:38 25.28 0.76% 289 73
14:43:42 25.28 0.76% 119 30
14:43:47 25.28 0.76% 868 219
14:43:51 25.28 0.76% 33 8
14:43:56 25.28 0.76% 81 20
14:44:01 25.28 0.76% 49 12
14:44:06 25.27 0.72% 171 43
14:44:11 25.28 0.76% 116 29
14:44:16 25.28 0.76% 33 8
14:44:21 25.28 0.76% 129 33
14:44:25 25.27 0.72% 19 5
14:44:31 25.28 0.76% 170 43
14:44:35 25.28 0.76% 56 14
14:44:40 25.28 0.76% 103 26
14:44:45 25.28 0.76% 53 13
14:44:51 25.28 0.76% 34 9
14:44:56 25.27 0.72% 51 13

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:01 25.28 0.76% 29 7
14:45:05 25.28 0.76% 101 26
14:45:10 25.28 0.76% 42 11
14:45:15 25.27 0.72% 59 15
14:45:20 25.27 0.72% 59 15
14:45:25 25.27 0.72% 8 2
14:45:30 25.28 0.76% 49 12
14:45:40 25.27 0.72% 177 45
14:45:44 25.27 0.72% 29 7
14:45:50 25.27 0.72% 11 3
14:45:55 25.27 0.72% 52 13
14:46:01 25.28 0.76% 112 28
14:46:05 25.28 0.76% 238 60
14:46:10 25.28 0.76% 56 14
14:46:15 25.27 0.72% 164 41
14:46:21 25.28 0.76% 64 16
14:46:27 25.27 0.72% 48 12
14:46:31 25.28 0.76% 65 16
14:46:36 25.28 0.76% 132 33
14:46:41 25.28 0.76% 16 4
14:46:46 25.28 0.76% 20 5
14:46:51 25.28 0.76% 33 8
14:46:56 25.27 0.72% 11 3
14:47:00 25.28 0.76% 7 2
14:47:05 25.28 0.76% 143 36
14:47:10 25.27 0.72% 24 6
14:47:16 25.27 0.72% 204 52
14:47:21 25.27 0.72% 140 35
14:47:29 25.27 0.72% 66 17
14:47:34 25.28 0.76% 22 6
14:47:39 25.27 0.72% 92 23
14:47:43 25.27 0.72% 31 8
14:47:47 25.28 0.76% 19 5
14:47:52 25.27 0.72% 43 11
14:47:56 25.28 0.76% 95 24
14:48:01 25.27 0.72% 32 8
14:48:05 25.28 0.76% 115 29
14:48:10 25.28 0.76% 58 15
14:48:15 25.28 0.76% 29 7
14:48:25 25.27 0.72% 227 57
14:48:29 25.28 0.76% 124 31
14:48:35 25.28 0.76% 108 27
14:48:40 25.28 0.76% 86 22
14:48:46 25.27 0.72% 47 12
14:48:50 25.27 0.72% 21 5
14:48:55 25.27 0.72% 34 9
14:49:01 25.27 0.72% 14 4
14:49:06 25.28 0.76% 283 72
14:49:10 25.27 0.72% 13 3
14:49:15 25.27 0.72% 106 27
14:49:20 25.28 0.76% 173 44
14:49:25 25.28 0.76% 120 30
14:49:31 25.28 0.76% 388 98
14:49:35 25.27 0.72% 133 34
14:49:40 25.27 0.72% 79 20
14:49:45 25.27 0.72% 61 15
14:49:55 25.27 0.72% 1554 393
14:49:59 25.27 0.72% 16 4
14:50:04 25.28 0.76% 9 2
14:50:09 25.28 0.76% 107 27
14:50:14 25.27 0.72% 167 42
14:50:19 25.27 0.72% 39 10
14:50:30 25.27 0.72% 1302 329
14:50:34 25.29 0.80% 7 2
14:50:39 25.28 0.76% 225 57
14:50:44 25.28 0.76% 20 5
14:50:48 25.28 0.76% 47 12
14:50:52 25.29 0.80% 22 6
14:50:56 25.28 0.76% 147 37
14:51:01 25.28 0.76% 17 4
14:51:06 25.29 0.80% 79 20
14:51:12 25.28 0.76% 43 11
14:51:16 25.28 0.76% 13 3
14:51:22 25.28 0.76% 62 16
14:51:26 25.28 0.76% 55 14
14:51:32 25.28 0.76% 571 144
14:51:37 25.29 0.80% 45 11
14:51:42 25.28 0.76% 128 32
14:51:47 25.28 0.76% 89 23
14:51:51 25.29 0.80% 6 2
14:51:56 25.29 0.80% 69 17
14:52:01 25.29 0.80% 82 21
14:52:07 25.29 0.80% 309 78
14:52:11 25.29 0.80% 53 13
14:52:16 25.29 0.80% 10 3
14:52:21 25.28 0.76% 24 6
14:52:26 25.29 0.80% 83 21
14:52:31 25.28 0.76% 15 4
14:52:35 25.29 0.80% 132 33
14:52:40 25.29 0.80% 16 4
14:52:45 25.29 0.80% 141 36
14:52:50 25.28 0.76% 305 77
14:52:55 25.29 0.80% 15 4
14:53:00 25.28 0.76% 393 99
14:53:06 25.28 0.76% 84 21
14:53:11 25.28 0.76% 45 11
14:53:16 25.28 0.76% 3 0.76
14:53:20 25.28 0.76% 117 30
14:53:25 25.29 0.80% 103 26
14:53:30 25.28 0.76% 147 37
14:53:36 25.28 0.76% 119 30
14:53:41 25.29 0.80% 18 5
14:53:46 25.29 0.80% 4 1
14:53:50 25.29 0.80% 140 35
14:53:56 25.29 0.80% 671 170
14:54:01 25.29 0.80% 29 7
14:54:05 25.27 0.72% 318 80
14:54:11 25.27 0.72% 142 36
14:54:16 25.27 0.72% 59 15
14:54:22 25.28 0.76% 122 31
14:54:27 25.28 0.76% 31 8
14:54:31 25.28 0.76% 24 6
14:54:36 25.28 0.76% 220 56
14:54:41 25.28 0.76% 10 3
14:54:46 25.27 0.72% 8 2
14:54:50 25.27 0.72% 312 79
14:54:55 25.28 0.76% 13 3
14:55:00 25.28 0.76% 237 60
14:55:06 25.29 0.80% 691 175
14:55:11 25.28 0.76% 239 60
14:55:16 25.28 0.76% 34 9
14:55:21 25.27 0.72% 47 12
14:55:29 25.28 0.76% 783 198
14:55:34 25.27 0.72% 22 6
14:55:40 25.28 0.76% 288 73
14:55:44 25.27 0.72% 44 11
14:55:54 25.27 0.72% 51 13
14:55:59 25.26 0.68% 19 5
14:56:03 25.26 0.68% 6 2
14:56:08 25.26 0.68% 192 49
14:56:13 25.26 0.68% 34 9
14:56:18 25.27 0.72% 73 18
14:56:23 25.27 0.72% 49 12
14:56:28 25.26 0.68% 44 11
14:56:33 25.27 0.72% 359 91
14:56:38 25.28 0.76% 66 17
14:56:42 25.28 0.76% 12 3
14:56:47 25.28 0.76% 43 11
14:56:52 25.27 0.72% 4 1
14:56:56 25.27 0.72% 67 17
14:57:01 25.28 0.76% 35 9
15:00:02 25.29 0.80% 4454 1126