意见反馈 手机随时随地看行情
11.16(-0.18%)
5.66(-0.70%)
6.23(-0.48%)
21.00(0.05%)
8.91(-0.89%)
凯德石英 （835179）
  • 34.21
  • -0.64
  • -1.84%
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
14:30:01 34.33 -1.49% 15 5
14:30:07 34.35 -1.43% 31 11
14:30:16 34.35 -1.43% 5 2
14:30:22 34.35 -1.43% 1 0.34
14:30:37 34.35 -1.43% 10 3
14:30:46 34.35 -1.43% 2 0.69
14:30:52 34.33 -1.49% 10 3
14:31:04 34.34 -1.46% 2 0.69
14:31:07 34.35 -1.43% 3 1
14:31:13 34.35 -1.43% 52 18
14:31:16 34.35 -1.43% 0 0.11
14:31:28 34.41 -1.26% 26 9
14:31:37 34.48 -1.06% 16 6
14:31:55 34.47 -1.09% 32 11
14:32:01 34.29 -1.61% 175 60
14:32:07 34.29 -1.61% 16 5
14:32:10 34.39 -1.32% 8 3
14:32:22 34.30 -1.58% 31 11
14:32:28 34.30 -1.58% 108 37
14:32:31 34.30 -1.58% 32 11
14:32:37 34.30 -1.58% 1 0.34
14:32:43 34.30 -1.58% 1 0.25
14:33:22 34.42 -1.23% 3 1
14:34:37 34.32 -1.52% 7 2
14:34:43 34.32 -1.52% 10 3
14:34:52 34.32 -1.52% 3 0.99
14:34:55 34.32 -1.52% 4 1
14:35:01 34.31 -1.55% 2 0.69
14:35:04 34.31 -1.55% 262 90
14:35:10 34.31 -1.55% 26 9
14:35:16 34.31 -1.55% 9 3
14:35:25 34.31 -1.55% 6 2
14:35:43 34.28 -1.64% 34 12
14:35:55 34.28 -1.64% 20 7
14:36:01 34.32 -1.52% 30 10
14:36:31 34.30 -1.58% 5 2
14:36:37 34.32 -1.52% 5 2
14:36:46 34.32 -1.52% 1 0.42
14:37:01 34.30 -1.58% 10 3
14:37:07 34.30 -1.58% 11 4
14:37:22 34.30 -1.58% 24 8
14:37:31 34.28 -1.64% 15 5
14:37:37 34.26 -1.69% 2 0.72
14:37:40 34.26 -1.69% 19 6
14:37:46 34.28 -1.64% 6 2
14:37:49 34.28 -1.64% 50 17
14:37:55 34.26 -1.69% 84 29
14:38:07 34.30 -1.58% 2 0.69
14:38:10 34.28 -1.64% 2 0.69
14:38:16 34.28 -1.64% 3 1
14:38:22 34.28 -1.64% 50 17
14:38:31 34.27 -1.66% 7 2
14:38:37 34.26 -1.69% 20 7
14:38:46 34.27 -1.66% 1 0.34
14:38:52 34.26 -1.69% 49 17
14:38:55 34.26 -1.69% 29 10
14:39:01 34.25 -1.72% 22 7
14:39:07 34.25 -1.72% 11 4
14:39:10 34.23 -1.78% 35 12
14:39:16 34.23 -1.78% 85 29
14:39:22 34.23 -1.78% 76 26
14:39:28 34.22 -1.81% 7 2
14:39:31 34.20 -1.87% 35 12
14:39:37 34.17 -1.95% 33 11
14:39:46 34.16 -1.98% 8 3
14:39:49 34.16 -1.98% 50 17
14:39:55 34.15 -2.01% 77 26
14:40:01 34.15 -2.01% 28 10
14:40:07 34.15 -2.01% 16 5
14:40:13 34.16 -1.98% 9 3
14:40:16 34.15 -2.01% 31 10
14:40:22 34.21 -1.84% 3 1
14:40:25 34.21 -1.84% 18 6
14:40:31 34.21 -1.84% 37 13
14:40:37 34.20 -1.87% 139 48
14:40:40 34.21 -1.84% 3 1
14:40:46 34.20 -1.87% 77 26
14:40:52 34.20 -1.87% 25 9
14:40:58 34.21 -1.84% 81 28
14:41:07 34.24 -1.75% 0 0.03
14:41:16 34.24 -1.75% 21 7
14:41:22 34.24 -1.75% 2 0.65
14:41:28 34.24 -1.75% 36 12
14:41:31 34.24 -1.75% 3 1
14:41:34 34.24 -1.75% 17 6
14:41:43 34.26 -1.69% 4 1
14:41:52 34.26 -1.69% 1 0.33
14:42:01 34.27 -1.66% 6 2
14:42:07 34.28 -1.64% 100 34
14:42:10 34.28 -1.64% 15 5
14:42:16 34.28 -1.64% 23 8
14:42:25 34.28 -1.64% 64 22
14:42:37 34.28 -1.64% 3 1
14:42:43 34.27 -1.66% 1 0.34
14:42:46 34.26 -1.69% 2 0.69
14:42:52 34.26 -1.69% 7 2
14:42:55 34.26 -1.69% 3 1
14:43:01 34.26 -1.69% 24 8
14:43:10 34.24 -1.75% 1 0.34
14:43:16 34.24 -1.75% 9 3
14:43:22 34.21 -1.84% 27 9
14:43:25 34.21 -1.84% 11 4
14:43:31 34.20 -1.87% 23 8
14:43:37 34.20 -1.87% 10 3
14:43:43 34.20 -1.87% 50 17
14:43:55 34.20 -1.87% 81 28
14:43:58 34.20 -1.87% 9 3
14:44:07 34.17 -1.95% 17 6
14:44:10 34.14 -2.04% 22 7
14:44:16 34.19 -1.89% 16 5
14:44:22 34.18 -1.92% 77 26
14:44:28 34.19 -1.89% 52 18
14:44:37 34.20 -1.87% 42 14
14:44:43 34.19 -1.89% 30 10
14:44:46 34.24 -1.75% 2 0.68
14:44:52 34.20 -1.87% 1 0.34

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:01 34.21 -1.84% 29 10
14:45:07 34.21 -1.84% 14 5
14:45:13 34.25 -1.72% 120 41
14:45:16 34.25 -1.72% 15 5
14:45:22 34.28 -1.64% 8 3
14:45:31 34.28 -1.64% 10 3
14:45:37 34.28 -1.64% 10 4
14:45:52 34.28 -1.64% 40 14
14:45:58 34.28 -1.64% 15 5
14:46:07 34.28 -1.64% 8 3
14:46:10 34.22 -1.81% 10 3
14:46:22 34.22 -1.81% 23 8
14:46:25 34.28 -1.64% 10 3
14:46:34 34.28 -1.64% 2 0.78
14:46:43 34.22 -1.81% 14 5
14:46:46 34.28 -1.64% 1 0.34
14:46:55 34.22 -1.81% 9 3
14:47:22 34.28 -1.64% 5 2
14:47:31 34.22 -1.81% 23 8
14:47:46 34.28 -1.64% 60 20
14:47:58 34.28 -1.64% 23 8
14:48:16 34.21 -1.84% 43 15
14:48:22 34.27 -1.66% 10 3
14:48:31 34.26 -1.69% 12 4
14:48:37 34.26 -1.69% 3 0.87
14:48:40 34.26 -1.69% 4 1
14:48:46 34.26 -1.69% 17 6
14:48:52 34.26 -1.69% 5 2
14:48:58 34.22 -1.81% 8 3
14:49:07 34.22 -1.81% 11 4
14:49:22 34.22 -1.81% 15 5
14:49:28 34.22 -1.81% 20 7
14:49:31 34.21 -1.84% 13 4
14:49:37 34.20 -1.87% 76 26
14:49:43 34.22 -1.81% 3 1
14:49:52 34.22 -1.81% 10 3
14:50:01 34.20 -1.87% 12 4
14:50:04 34.20 -1.87% 57 19
14:50:10 34.20 -1.87% 35 12
14:50:16 34.19 -1.89% 11 4
14:50:22 34.19 -1.89% 101 34
14:50:25 34.14 -2.04% 34 12
14:50:31 34.14 -2.04% 17 6
14:50:37 34.13 -2.07% 63 21
14:50:40 34.12 -2.09% 30 10
14:50:46 34.13 -2.07% 13 4
14:50:52 34.14 -2.04% 12 4
14:50:58 34.14 -2.04% 99 34
14:51:01 34.19 -1.89% 4 1
14:51:07 34.14 -2.04% 5 2
14:51:16 34.14 -2.04% 11 4
14:51:22 34.15 -2.01% 6 2
14:51:28 34.15 -2.01% 43 15
14:51:37 34.19 -1.89% 20 7
14:51:43 34.16 -1.98% 7 2
14:51:52 34.19 -1.89% 42 15
14:51:58 34.17 -1.95% 61 21
14:52:04 34.16 -1.98% 11 4
14:52:10 34.17 -1.95% 37 13
14:52:16 34.16 -1.98% 92 32
14:52:22 34.16 -1.98% 1 0.34
14:52:28 34.15 -2.01% 70 24
14:52:31 34.16 -1.98% 6 2
14:52:37 34.15 -2.01% 107 37
14:52:43 34.15 -2.01% 38 13
14:52:46 34.14 -2.04% 14 5
14:52:52 34.15 -2.01% 4 1
14:52:55 34.14 -2.04% 30 10
14:53:01 34.14 -2.04% 4 1
14:53:07 34.16 -1.98% 9 3
14:53:13 34.21 -1.84% 43 15
14:53:16 34.16 -1.98% 1 0.35
14:53:22 34.16 -1.98% 10 3
14:53:31 34.16 -1.98% 23 8
14:53:37 34.16 -1.98% 12 4
14:53:43 34.20 -1.87% 94 32
14:53:46 34.17 -1.95% 32 11
14:53:52 34.15 -2.01% 35 12
14:53:55 34.19 -1.89% 16 5
14:54:01 34.17 -1.95% 46 16
14:54:04 34.17 -1.95% 17 6
14:54:10 34.17 -1.95% 3 1
14:54:16 34.15 -2.01% 20 7
14:54:22 34.16 -1.98% 27 9
14:54:31 34.16 -1.98% 32 11
14:54:37 34.16 -1.98% 42 14
14:54:43 34.15 -2.01% 57 19
14:54:46 34.18 -1.92% 13 4
14:54:52 34.18 -1.92% 49 17
14:54:58 34.18 -1.92% 53 18
14:55:01 34.20 -1.87% 21 7
14:55:04 34.20 -1.87% 20 7
14:55:19 34.21 -1.84% 158 54
14:55:25 34.21 -1.84% 22 8
14:55:31 34.21 -1.84% 55 19
14:55:37 34.24 -1.75% 43 15
14:55:40 34.24 -1.75% 10 3
14:55:46 34.24 -1.75% 36 12
14:55:52 34.24 -1.75% 65 22
14:55:55 34.24 -1.75% 31 11
14:56:01 34.26 -1.69% 18 6
14:56:07 34.26 -1.69% 63 21
14:56:10 34.26 -1.69% 10 3
14:56:16 34.25 -1.72% 53 18
14:56:22 34.24 -1.75% 10 3
14:56:25 34.24 -1.75% 43 15
14:56:31 34.24 -1.75% 61 21
14:56:34 34.24 -1.75% 157 54
14:56:40 34.24 -1.75% 2 0.68
14:56:52 34.23 -1.78% 1 0.34
14:56:55 34.21 -1.84% 5 2
15:00:07 34.21 -1.84% 918 314