意见反馈 手机随时随地看行情
12.09(-0.74%)
12.87(0.94%)
16.79(-1.52%)
8.02(-0.12%)
1.72(0.00%)
京沪高铁 （601816）
  • 5.95
  • +0.07
  • 1.19%
2025-04-24 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 5.95 1.19% 182 11
14:30:07 5.94 1.02% 61 4
14:30:12 5.94 1.02% 198 12
14:30:17 5.94 1.02% 241 14
14:30:21 5.95 1.19% 50 3
14:30:26 5.94 1.02% 26 2
14:30:31 5.95 1.19% 23 1
14:30:37 5.95 1.19% 31 2
14:30:41 5.95 1.19% 8 0.48
14:30:46 5.95 1.19% 4 0.24
14:30:51 5.94 1.02% 5 0.30
14:30:56 5.95 1.19% 98 6
14:31:00 5.95 1.19% 75 4
14:31:05 5.95 1.19% 51 3
14:31:11 5.95 1.19% 13 0.77
14:31:16 5.95 1.19% 21 1
14:31:20 5.95 1.19% 12 0.71
14:31:25 5.94 1.02% 25 1
14:31:30 5.95 1.19% 9 0.54
14:31:35 5.95 1.19% 2 0.12
14:31:40 5.95 1.19% 19 1
14:31:45 5.95 1.19% 16 0.95
14:31:50 5.94 1.02% 37 2
14:31:55 5.95 1.19% 1 0.06
14:32:00 5.95 1.19% 16 0.95
14:32:06 5.94 1.02% 57 3
14:32:10 5.95 1.19% 47 3
14:32:15 5.94 1.02% 46 3
14:32:20 5.95 1.19% 28 2
14:32:26 5.94 1.02% 63 4
14:32:31 5.95 1.19% 1 0.06
14:32:36 5.95 1.19% 4 0.24
14:32:40 5.95 1.19% 1 0.06
14:32:49 5.95 1.19% 27 2
14:32:54 5.95 1.19% 6 0.36
14:32:59 5.95 1.19% 15 0.89
14:33:05 5.95 1.19% 26 2
14:33:15 5.94 1.02% 222 13
14:33:19 5.94 1.02% 6 0.36
14:33:25 5.95 1.19% 63 4
14:33:30 5.94 1.02% 56 3
14:33:36 5.95 1.19% 31 2
14:33:40 5.94 1.02% 18 1
14:33:45 5.94 1.02% 35 2
14:33:50 5.94 1.02% 29 2
14:33:56 5.95 1.19% 4 0.24
14:34:01 5.95 1.19% 2 0.12
14:34:05 5.94 1.02% 153 9
14:34:11 5.95 1.19% 283 17
14:34:16 5.95 1.19% 29 2
14:34:20 5.95 1.19% 7123 424
14:34:25 5.95 1.19% 879 52
14:34:31 5.95 1.19% 187 11
14:34:35 5.95 1.19% 49 3
14:34:40 5.95 1.19% 14 0.83
14:34:45 5.95 1.19% 6 0.36
14:34:50 5.95 1.19% 161 10
14:34:55 5.94 1.02% 254 15
14:35:00 5.95 1.19% 93 6
14:35:05 5.95 1.19% 4 0.24
14:35:10 5.95 1.19% 72 4
14:35:15 5.95 1.19% 1010 60
14:35:20 5.95 1.19% 297 18
14:35:25 5.95 1.19% 1 0.06
14:35:30 5.95 1.19% 201 12
14:35:35 5.95 1.19% 2117 126
14:35:40 5.95 1.19% 143 9
14:35:44 5.95 1.19% 7515 446
14:35:50 5.95 1.19% 708 42
14:35:55 5.95 1.19% 101 6
14:36:00 5.95 1.19% 2 0.12
14:36:10 5.95 1.19% 79 5
14:36:14 5.95 1.19% 30 2
14:36:18 5.95 1.19% 2 0.12
14:36:23 5.95 1.19% 11 0.65
14:36:27 5.95 1.19% 71 4
14:36:33 5.93 0.85% 1337 79
14:36:38 5.94 1.02% 112 7
14:36:43 5.94 1.02% 58 3
14:36:48 5.93 0.85% 41 2
14:36:53 5.94 1.02% 76 5
14:36:57 5.93 0.85% 9 0.53
14:37:02 5.94 1.02% 21 1
14:37:08 5.94 1.02% 25 1
14:37:12 5.94 1.02% 28 2
14:37:18 5.93 0.85% 295 18
14:37:22 5.94 1.02% 65 4
14:37:27 5.94 1.02% 18 1
14:37:31 5.94 1.02% 6 0.36
14:37:36 5.94 1.02% 3 0.18
14:37:41 5.94 1.02% 3 0.18
14:37:46 5.94 1.02% 2 0.12
14:37:51 5.94 1.02% 15 0.89
14:37:56 5.93 0.85% 10 0.60
14:38:00 5.94 1.02% 110 7
14:38:05 5.94 1.02% 56 3
14:38:09 5.94 1.02% 170 10
14:38:15 5.94 1.02% 441 26
14:38:19 5.94 1.02% 4 0.24
14:38:25 5.94 1.02% 13 0.77
14:38:30 5.94 1.02% 2 0.12
14:38:35 5.94 1.02% 47 3
14:38:40 5.94 1.02% 1 0.06
14:38:45 5.94 1.02% 139 8
14:38:50 5.93 0.85% 226 13
14:38:54 5.94 1.02% 48 3
14:39:00 5.94 1.02% 3 0.18
14:39:05 5.94 1.02% 119 7
14:39:10 5.94 1.02% 6 0.36
14:39:15 5.94 1.02% 68 4
14:39:20 5.93 0.85% 101 6
14:39:25 5.94 1.02% 2 0.12
14:39:30 5.93 0.85% 5 0.30
14:39:35 5.94 1.02% 19 1
14:39:44 5.94 1.02% 98 6
14:39:49 5.94 1.02% 330 20
14:39:53 5.94 1.02% 90 5
14:39:57 5.94 1.02% 177 11
14:40:02 5.94 1.02% 767 46
14:40:07 5.94 1.02% 64 4
14:40:11 5.94 1.02% 283 17
14:40:16 5.94 1.02% 41 2
14:40:21 5.93 0.85% 90 5
14:40:26 5.94 1.02% 93 6
14:40:31 5.93 0.85% 122 7
14:40:35 5.94 1.02% 174 10
14:40:40 5.94 1.02% 28 2
14:40:45 5.94 1.02% 67 4
14:40:50 5.94 1.02% 371 22
14:40:54 5.93 0.85% 174 10
14:41:01 5.94 1.02% 63 4
14:41:05 5.94 1.02% 37 2
14:41:10 5.94 1.02% 20 1
14:41:15 5.93 0.85% 529 31
14:41:19 5.94 1.02% 69 4
14:41:25 5.94 1.02% 418 25
14:41:29 5.94 1.02% 1490 88
14:41:35 5.95 1.19% 3063 182
14:41:45 5.94 1.02% 1164 69
14:41:49 5.94 1.02% 190 11
14:41:54 5.94 1.02% 253 15
14:41:58 5.94 1.02% 218 13
14:42:02 5.94 1.02% 356 21
14:42:07 5.94 1.02% 122 7
14:42:12 5.94 1.02% 993 59
14:42:17 5.95 1.19% 841 50
14:42:22 5.94 1.02% 271 16
14:42:28 5.95 1.19% 84 5
14:42:32 5.94 1.02% 74 4
14:42:36 5.94 1.02% 16 0.95
14:42:41 5.95 1.19% 106 6
14:42:45 5.95 1.19% 74 4
14:42:50 5.95 1.19% 530 31
14:42:55 5.95 1.19% 58 3
14:43:01 5.95 1.19% 62 4
14:43:05 5.95 1.19% 9 0.54
14:43:10 5.95 1.19% 24 1
14:43:19 5.95 1.19% 94 6
14:43:24 5.95 1.19% 15 0.89
14:43:29 5.95 1.19% 292 17
14:43:34 5.95 1.19% 92 5
14:43:39 5.95 1.19% 64 4
14:43:43 5.94 1.02% 661 39
14:43:48 5.94 1.02% 88 5
14:43:52 5.94 1.02% 14 0.83
14:43:58 5.95 1.19% 114 7
14:44:03 5.95 1.19% 26 2
14:44:09 5.95 1.19% 412 25
14:44:14 5.95 1.19% 112 7
14:44:19 5.95 1.19% 2 0.12
14:44:30 5.95 1.19% 110 7
14:44:34 5.95 1.19% 2 0.12
14:44:39 5.94 1.02% 20 1
14:44:43 5.95 1.19% 2 0.12
14:44:48 5.95 1.19% 52 3
14:44:53 5.95 1.19% 208 12
14:44:57 5.95 1.19% 5624 334

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:02 5.94 1.02% 774 46
14:45:07 5.95 1.19% 171 10
14:45:11 5.94 1.02% 21 1
14:45:16 5.95 1.19% 1 0.06
14:45:20 5.95 1.19% 27 2
14:45:26 5.95 1.19% 66 4
14:45:31 5.95 1.19% 1 0.06
14:45:37 5.94 1.02% 46 3
14:45:46 5.95 1.19% 21 1
14:45:51 5.94 1.02% 7 0.42
14:45:55 5.95 1.19% 2 0.12
14:46:01 5.95 1.19% 2 0.12
14:46:05 5.94 1.02% 1722 102
14:46:10 5.94 1.02% 312 19
14:46:15 5.94 1.02% 48 3
14:46:20 5.95 1.19% 34 2
14:46:25 5.94 1.02% 5 0.30
14:46:30 5.95 1.19% 265 16
14:46:35 5.94 1.02% 121 7
14:46:40 5.95 1.19% 207 12
14:46:46 5.95 1.19% 448 27
14:46:51 5.95 1.19% 238 14
14:46:57 5.94 1.02% 102 6
14:47:01 5.94 1.02% 12 0.71
14:47:07 5.94 1.02% 540 32
14:47:12 5.95 1.19% 103 6
14:47:18 5.95 1.19% 32 2
14:47:22 5.94 1.02% 45 3
14:47:27 5.95 1.19% 71 4
14:47:31 5.94 1.02% 9 0.53
14:47:36 5.95 1.19% 4951 294
14:47:41 5.94 1.02% 1376 82
14:47:45 5.93 0.85% 748 44
14:47:50 5.93 0.85% 927 55
14:47:55 5.93 0.85% 268 16
14:47:59 5.93 0.85% 183 11
14:48:05 5.93 0.85% 203 12
14:48:10 5.93 0.85% 36 2
14:48:19 5.93 0.85% 251 15
14:48:23 5.93 0.85% 99 6
14:48:28 5.93 0.85% 137 8
14:48:33 5.93 0.85% 57 3
14:48:38 5.93 0.85% 34 2
14:48:43 5.94 1.02% 7 0.42
14:48:48 5.94 1.02% 253 15
14:48:53 5.94 1.02% 311 18
14:48:58 5.93 0.85% 60 4
14:49:03 5.94 1.02% 172 10
14:49:07 5.93 0.85% 2 0.12
14:49:12 5.93 0.85% 150 9
14:49:16 5.94 1.02% 12 0.71
14:49:22 5.94 1.02% 179 11
14:49:27 5.94 1.02% 125 7
14:49:31 5.94 1.02% 96 6
14:49:37 5.93 0.85% 117 7
14:49:42 5.94 1.02% 31 2
14:49:46 5.93 0.85% 113 7
14:49:51 5.94 1.02% 42 2
14:49:56 5.94 1.02% 32 2
14:50:01 5.94 1.02% 160 10
14:50:06 5.94 1.02% 90 5
14:50:11 5.93 0.85% 101 6
14:50:16 5.94 1.02% 145 9
14:50:22 5.93 0.85% 48 3
14:50:27 5.94 1.02% 19 1
14:50:31 5.94 1.02% 3 0.18
14:50:36 5.94 1.02% 83 5
14:50:41 5.94 1.02% 194 12
14:50:45 5.94 1.02% 125 7
14:50:50 5.94 1.02% 1892 112
14:50:55 5.94 1.02% 31 2
14:51:00 5.94 1.02% 596 35
14:51:05 5.94 1.02% 1107 66
14:51:10 5.94 1.02% 108 6
14:51:15 5.94 1.02% 567 34
14:51:20 5.94 1.02% 49 3
14:51:25 5.94 1.02% 18 1
14:51:30 5.94 1.02% 328 19
14:51:35 5.93 0.85% 179 11
14:51:40 5.94 1.02% 42 2
14:51:44 5.94 1.02% 133 8
14:51:50 5.94 1.02% 157 9
14:51:55 5.94 1.02% 248 15
14:52:02 5.94 1.02% 749 44
14:52:06 5.94 1.02% 49 3
14:52:11 5.93 0.85% 88 5
14:52:15 5.94 1.02% 190 11
14:52:20 5.93 0.85% 131 8
14:52:25 5.94 1.02% 59 4
14:52:30 5.93 0.85% 366 22
14:52:36 5.93 0.85% 5746 341
14:52:40 5.94 1.02% 229 14
14:52:47 5.94 1.02% 377 22
14:52:51 5.93 0.85% 89 5
14:53:01 5.93 0.85% 44 3
14:53:06 5.94 1.02% 408 24
14:53:10 5.94 1.02% 103 6
14:53:15 5.94 1.02% 306 18
14:53:21 5.94 1.02% 388 23
14:53:25 5.94 1.02% 60 4
14:53:31 5.94 1.02% 170 10
14:53:35 5.94 1.02% 487 29
14:53:40 5.94 1.02% 68 4
14:53:45 5.94 1.02% 415 25
14:53:54 5.94 1.02% 388 23
14:53:59 5.93 0.85% 258 15
14:54:05 5.94 1.02% 248 15
14:54:14 5.93 0.85% 433 26
14:54:18 5.94 1.02% 274 16
14:54:23 5.94 1.02% 82 5
14:54:28 5.94 1.02% 221 13
14:54:33 5.94 1.02% 322 19
14:54:38 5.94 1.02% 65 4
14:54:42 5.94 1.02% 159 9
14:54:47 5.94 1.02% 208 12
14:54:52 5.94 1.02% 88 5
14:54:57 5.94 1.02% 191 11
14:55:02 5.93 0.85% 282 17
14:55:07 5.93 0.85% 63 4
14:55:13 5.93 0.85% 367 22
14:55:18 5.93 0.85% 187 11
14:55:23 5.94 1.02% 642 38
14:55:27 5.93 0.85% 211 13
14:55:33 5.94 1.02% 446 26
14:55:38 5.93 0.85% 330 20
14:55:44 5.94 1.02% 837 50
14:55:48 5.94 1.02% 275 16
14:55:53 5.94 1.02% 171 10
14:55:58 5.93 0.85% 155 9
14:56:03 5.94 1.02% 2876 171
14:56:07 5.94 1.02% 272 16
14:56:12 5.93 0.85% 397 24
14:56:17 5.94 1.02% 99 6
14:56:22 5.94 1.02% 1070 64
14:56:26 5.94 1.02% 163 10
14:56:32 5.93 0.85% 130 8
14:56:36 5.93 0.85% 331 20
14:56:41 5.93 0.85% 514 30
14:56:45 5.94 1.02% 98 6
14:56:54 5.94 1.02% 106 6
14:56:59 5.94 1.02% 199 12
14:57:04 5.93 0.85% 215 13
15:00:04 5.95 1.19% 16140 960