意见反馈 手机随时随地看行情
16.99(-2.91%)
0.52(-5.45%)
23.79(0.30%)
  
  

行情图表

公用指数 （000007）
  • 4563.66
  • +52.19
  • 1.16%
2025-04-01 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 4562.34 1.13% 8387 709
14:30:06 4561.86 1.12% 20705 1129
14:30:10 4561.56 1.11% 7070 387
14:30:15 4562.21 1.12% 9481 656
14:30:20 4562.44 1.13% 12912 653
14:30:25 4562.54 1.13% 13979 809
14:30:30 4562.52 1.13% 16650 945
14:30:35 4562.48 1.13% 10054 556
14:30:40 4564.12 1.17% 11853 678
14:30:45 4562.86 1.14% 18151 1066
14:30:54 4563.16 1.15% 26233 1663
14:30:59 4563.84 1.16% 7394 467
14:31:05 4563.95 1.16% 15740 968
14:31:10 4564.10 1.17% 24329 1416
14:31:15 4564.59 1.18% 32143 1952
14:31:20 4565.01 1.19% 11418 858
14:31:24 4565.21 1.19% 16437 1039
14:31:30 4565.45 1.20% 16833 972
14:31:39 4563.63 1.16% 28729 1563
14:31:44 4563.87 1.16% 7596 494
14:31:48 4564.77 1.18% 8615 539
14:31:53 4564.94 1.19% 6563 353
14:31:58 4564.26 1.17% 15143 943
14:32:03 4565.61 1.20% 71970 4150
14:32:08 4565.10 1.19% 6594 371
14:32:13 4563.47 1.15% 15923 1025
14:32:17 4562.80 1.14% 7381 510
14:32:21 4565.60 1.20% 12845 790
14:32:26 4565.06 1.19% 7447 505
14:32:31 4566.17 1.21% 8784 635
14:32:36 4563.98 1.16% 12714 789
14:32:45 4564.89 1.18% 28757 1828
14:32:49 4563.60 1.16% 7288 598
14:32:53 4563.65 1.16% 5057 322
14:32:58 4564.60 1.18% 9183 515
14:33:02 4565.07 1.19% 5697 301
14:33:06 4562.83 1.14% 9390 537
14:33:11 4563.82 1.16% 8954 529
14:33:15 4563.61 1.16% 7787 441
14:33:24 4563.72 1.16% 16518 990
14:33:29 4564.60 1.18% 5492 378
14:33:34 4564.07 1.17% 9287 734
14:33:38 4564.97 1.19% 3971 265
14:33:43 4565.34 1.19% 8440 561
14:33:47 4564.17 1.17% 5501 278
14:33:51 4564.60 1.18% 8387 508
14:33:55 4564.69 1.18% 4777 311
14:34:00 4562.54 1.13% 8890 528
14:34:06 4564.24 1.17% 11266 694
14:34:10 4564.15 1.17% 11995 683
14:34:16 4563.51 1.15% 12292 645
14:34:20 4562.62 1.13% 10307 506
14:34:26 4564.36 1.17% 22353 1110
14:34:30 4563.66 1.16% 15106 862
14:34:35 4563.80 1.16% 5525 319
14:34:40 4563.80 1.16% 8426 519
14:34:50 4563.25 1.15% 14168 997
14:35:00 4563.27 1.15% 22628 1446
14:35:09 4563.18 1.15% 25414 1480
14:35:14 4563.03 1.14% 4903 316
14:35:18 4562.86 1.14% 11549 694
14:35:23 4563.72 1.16% 4703 272
14:35:27 4564.29 1.17% 11214 695
14:35:32 4563.64 1.16% 17320 1010
14:35:36 4564.51 1.18% 11348 643
14:35:41 4564.39 1.17% 5614 326
14:35:46 4562.98 1.14% 7108 388
14:35:50 4563.26 1.15% 3704 219
14:35:55 4562.63 1.13% 8262 556
14:36:00 4562.66 1.13% 9408 672
14:36:06 4562.98 1.14% 4376 315
14:36:14 4562.47 1.13% 14801 1011
14:36:19 4562.61 1.13% 7461 458
14:36:23 4563.00 1.14% 4805 294
14:36:28 4563.44 1.15% 13706 788
14:36:32 4562.95 1.14% 5219 344
14:36:36 4562.96 1.14% 11894 734
14:36:41 4562.46 1.13% 2200 178
14:36:45 4562.84 1.14% 4968 433
14:36:50 4563.00 1.14% 4426 295
14:36:55 4562.80 1.14% 7215 494
14:37:05 4563.47 1.15% 13293 864
14:37:09 4562.82 1.14% 8384 540
14:37:14 4564.24 1.17% 2882 182
14:37:19 4562.26 1.13% 7867 486
14:37:25 4561.97 1.12% 7316 534
14:37:30 4562.86 1.14% 8934 611
14:37:35 4561.80 1.12% 5765 385
14:37:40 4563.45 1.15% 8419 501
14:37:45 4562.64 1.13% 7119 503
14:37:54 4561.18 1.10% 13169 890
14:37:58 4561.91 1.12% 3672 271
14:38:03 4563.01 1.14% 9026 602
14:38:08 4563.50 1.15% 4103 299
14:38:12 4562.86 1.14% 11421 750
14:38:17 4562.99 1.14% 3095 166
14:38:22 4563.33 1.15% 8004 645
14:38:26 4562.53 1.13% 7686 517
14:38:31 4563.72 1.16% 11129 614
14:38:36 4563.11 1.14% 8824 651
14:38:40 4563.04 1.14% 2657 158
14:38:45 4562.91 1.14% 9892 546
14:38:55 4562.56 1.13% 22896 947
14:39:05 4563.75 1.16% 12588 831
14:39:09 4562.15 1.12% 9205 567
14:39:13 4562.31 1.13% 7474 526
14:39:18 4562.50 1.13% 6572 394
14:39:22 4561.81 1.12% 4522 284
14:39:27 4562.61 1.13% 12679 615
14:39:31 4563.14 1.15% 4645 261
14:39:36 4561.77 1.11% 11508 657
14:39:41 4562.09 1.12% 3912 245
14:39:45 4562.68 1.14% 8138 521
14:39:50 4563.03 1.14% 5660 382
14:39:59 4562.81 1.14% 13574 878
14:40:04 4561.59 1.11% 12329 626
14:40:08 4563.73 1.16% 10743 605
14:40:13 4563.29 1.15% 13061 764
14:40:17 4563.65 1.16% 5288 298
14:40:22 4562.57 1.13% 13008 742
14:40:26 4562.88 1.14% 4857 295
14:40:31 4562.88 1.14% 15739 820
14:40:36 4562.51 1.13% 14129 706
14:40:40 4562.87 1.14% 11041 596
14:40:45 4562.91 1.14% 8282 500
14:40:55 4563.70 1.16% 10395 654
14:40:59 4563.80 1.16% 6105 317
14:41:04 4563.28 1.15% 10278 562
14:41:09 4563.22 1.15% 10930 648
14:41:13 4564.07 1.17% 9551 690
14:41:18 4563.31 1.15% 34806 954
14:41:22 4563.16 1.15% 4594 290
14:41:27 4563.84 1.16% 20903 1057
14:41:32 4563.12 1.15% 8704 494
14:41:37 4563.07 1.14% 13230 715
14:41:41 4563.46 1.15% 6606 462
14:41:45 4563.30 1.15% 12535 713
14:41:51 4563.52 1.15% 8964 542
14:41:55 4563.58 1.16% 4681 279
14:42:01 4563.88 1.16% 10805 760
14:42:06 4562.48 1.13% 20205 1247
14:42:10 4562.68 1.14% 10369 615
14:42:16 4563.44 1.15% 11069 681
14:42:20 4563.62 1.16% 4919 300
14:42:25 4564.13 1.17% 18137 1290
14:42:30 4562.60 1.13% 10142 682
14:42:39 4562.85 1.14% 15919 915
14:42:44 4563.40 1.15% 4820 282
14:42:49 4564.65 1.18% 10525 659
14:42:53 4564.60 1.18% 3969 269
14:42:58 4564.27 1.17% 6317 463
14:43:02 4564.45 1.17% 9210 595
14:43:07 4562.86 1.14% 8440 597
14:43:12 4562.84 1.14% 23502 1371
14:43:16 4562.85 1.14% 12741 632
14:43:22 4561.71 1.11% 9997 651
14:43:26 4562.13 1.12% 4500 268
14:43:32 4562.55 1.13% 17740 951
14:43:37 4562.51 1.13% 11783 741
14:43:41 4562.71 1.14% 5400 336
14:43:46 4562.59 1.13% 9634 567
14:43:50 4562.29 1.13% 7429 446
14:43:56 4562.66 1.13% 12017 752
14:44:00 4562.75 1.14% 17120 986
14:44:06 4562.06 1.12% 13318 902
14:44:11 4561.34 1.11% 5546 351
14:44:16 4561.88 1.12% 8878 583
14:44:21 4562.70 1.14% 15205 1032
14:44:25 4561.21 1.10% 11616 668
14:44:30 4563.12 1.14% 20642 1337
14:44:36 4561.76 1.11% 14133 891
14:44:41 4561.77 1.12% 7543 452
14:44:45 4562.40 1.13% 13515 750
14:44:54 4561.91 1.12% 18698 1126
14:44:59 4562.24 1.13% 7105 474

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:03 4561.33 1.11% 26506 1600
14:45:08 4562.72 1.14% 20968 994
14:45:12 4563.02 1.14% 18933 1200
14:45:17 4562.20 1.12% 5223 364
14:45:22 4562.54 1.13% 19326 1020
14:45:26 4562.94 1.14% 7709 407
14:45:30 4563.26 1.15% 17008 913
14:45:35 4562.98 1.14% 21575 1015
14:45:40 4562.14 1.12% 14690 881
14:45:46 4563.65 1.16% 14359 756
14:45:50 4562.70 1.14% 7493 448
14:45:56 4563.30 1.15% 12423 759
14:46:00 4563.28 1.15% 12889 924
14:46:05 4561.61 1.11% 18383 1089
14:46:10 4560.82 1.09% 20730 1145
14:46:14 4562.33 1.13% 15393 807
14:46:21 4561.33 1.11% 34903 1915
14:46:26 4560.29 1.08% 10618 620
14:46:31 4561.35 1.11% 58610 1953
14:46:35 4561.41 1.11% 10253 575
14:46:40 4561.19 1.10% 25845 1356
14:46:45 4560.69 1.09% 12724 730
14:46:50 4562.44 1.13% 6317 386
14:46:59 4561.24 1.10% 19821 1269
14:47:04 4560.36 1.08% 16348 1062
14:47:09 4561.47 1.11% 17249 1173
14:47:14 4561.17 1.10% 7472 462
14:47:18 4561.91 1.12% 13134 859
14:47:23 4561.41 1.11% 5028 322
14:47:28 4561.98 1.12% 20328 1197
14:47:33 4561.56 1.11% 17918 970
14:47:38 4561.31 1.10% 7100 408
14:47:42 4560.24 1.08% 8273 517
14:47:47 4562.52 1.13% 15863 723
14:47:52 4562.49 1.13% 14399 808
14:47:56 4560.99 1.10% 5026 341
14:48:01 4561.92 1.12% 11175 716
14:48:06 4560.53 1.09% 17110 1045
14:48:11 4560.97 1.10% 7127 369
14:48:15 4560.78 1.09% 12569 698
14:48:20 4563.13 1.15% 13167 651
14:48:25 4560.17 1.08% 12192 718
14:48:31 4561.15 1.10% 12552 739
14:48:35 4560.27 1.08% 7682 556
14:48:40 4560.99 1.10% 10226 706
14:48:45 4561.94 1.12% 10326 632
14:48:50 4560.39 1.08% 4739 327
14:48:56 4561.48 1.11% 11249 688
14:49:00 4560.35 1.08% 14285 835
14:49:05 4561.12 1.10% 19899 927
14:49:11 4562.40 1.13% 18371 1109
14:49:15 4562.25 1.13% 24747 1471
14:49:20 4561.66 1.11% 3368 221
14:49:24 4560.96 1.10% 15748 1018
14:49:30 4561.36 1.11% 15514 952
14:49:35 4560.53 1.09% 12377 671
14:49:40 4561.41 1.11% 21878 1420
14:49:45 4562.77 1.14% 13454 807
14:49:51 4562.88 1.14% 19264 1156
14:49:56 4561.51 1.11% 9233 527
14:50:01 4561.69 1.11% 17991 1076
14:50:06 4563.19 1.15% 51797 3008
14:50:11 4562.67 1.13% 26752 1089
14:50:15 4562.31 1.13% 31187 1618
14:50:21 4560.64 1.09% 16640 1025
14:50:26 4562.50 1.13% 10556 670
14:50:30 4562.99 1.14% 20670 1179
14:50:36 4562.86 1.14% 20067 1192
14:50:40 4563.50 1.15% 7025 392
14:50:46 4562.70 1.14% 16566 983
14:50:50 4562.28 1.13% 6996 421
14:50:55 4560.97 1.10% 21904 1113
14:51:00 4561.13 1.10% 25094 1409
14:51:05 4562.73 1.14% 23696 1447
14:51:11 4563.61 1.16% 29420 1750
14:51:15 4562.93 1.14% 26009 1418
14:51:20 4562.17 1.12% 10475 696
14:51:29 4562.54 1.13% 34750 2233
14:51:34 4561.56 1.11% 15941 1002
14:51:38 4562.46 1.13% 22443 1153
14:51:43 4562.41 1.13% 23682 1492
14:51:48 4562.41 1.13% 20100 1119
14:51:52 4561.83 1.12% 9411 592
14:51:57 4561.60 1.11% 13746 960
14:52:02 4561.39 1.11% 8236 580
14:52:06 4562.86 1.14% 22271 1358
14:52:10 4561.32 1.10% 10565 640
14:52:17 4563.03 1.14% 31739 1964
14:52:21 4562.99 1.14% 17557 1110
14:52:26 4561.58 1.11% 8589 561
14:52:30 4561.88 1.12% 26314 1640
14:52:35 4563.79 1.16% 6108 444
14:52:40 4561.71 1.11% 25738 1461
14:52:45 4561.88 1.12% 36642 1997
14:52:51 4562.17 1.12% 25624 1589
14:52:55 4561.56 1.11% 10530 709
14:53:00 4563.46 1.15% 18073 1194
14:53:05 4564.12 1.17% 10570 663
14:53:10 4563.60 1.16% 26481 1554
14:53:15 4563.96 1.16% 21489 1507
14:53:20 4562.91 1.14% 15048 874
14:53:26 4562.08 1.12% 24880 1609
14:53:30 4561.73 1.11% 22651 1523
14:53:35 4564.56 1.18% 17685 1110
14:53:40 4563.26 1.15% 27334 1815
14:53:45 4564.30 1.17% 21813 1453
14:53:50 4563.84 1.16% 15019 955
14:53:55 4563.10 1.14% 20517 1409
14:54:00 4562.94 1.14% 18901 1302
14:54:04 4564.87 1.18% 27147 1452
14:54:10 4563.54 1.15% 87121 7286
14:54:14 4564.07 1.17% 19731 1128
14:54:19 4563.62 1.16% 32768 1940
14:54:24 4563.99 1.16% 24596 1857
14:54:30 4564.09 1.17% 23369 1676
14:54:35 4564.21 1.17% 18011 1185
14:54:41 4563.93 1.16% 24653 1600
14:54:46 4563.67 1.16% 26870 1708
14:54:51 4563.37 1.15% 34060 2224
14:54:56 4564.40 1.17% 16683 1139
14:55:01 4564.03 1.17% 33680 2087
14:55:05 4564.68 1.18% 18279 1118
14:55:10 4563.66 1.16% 41067 2301
14:55:16 4563.89 1.16% 30435 1877
14:55:20 4565.87 1.21% 24918 1512
14:55:25 4563.12 1.14% 30012 1875
14:55:30 4563.76 1.16% 29853 1978
14:55:39 4564.12 1.17% 50806 3538
14:55:44 4564.88 1.18% 14977 1043
14:55:49 4563.94 1.16% 25372 1622
14:55:53 4565.22 1.19% 15116 975
14:55:58 4563.32 1.15% 33512 2576
14:56:03 4564.34 1.17% 48976 2875
14:56:07 4564.45 1.17% 24999 1568
14:56:12 4564.57 1.18% 31813 2135
14:56:17 4564.84 1.18% 27642 1365
14:56:23 4565.37 1.19% 55096 3466
14:56:27 4565.57 1.20% 47941 3271
14:56:31 4564.16 1.17% 20934 1254
14:56:36 4566.69 1.22% 54978 3144
14:56:41 4564.15 1.17% 24449 1413
14:56:46 4565.34 1.19% 35137 2074
14:56:54 4565.52 1.20% 60126 3936
14:56:59 4564.67 1.18% 22526 1319
14:57:03 4565.27 1.19% 22030 1511
14:57:08 4564.38 1.17% 1802 125
15:00:10 4563.66 1.16% 631466 35796