意见反馈 手机随时随地看行情
43.76(1.48%)
8.50(1.19%)
14.52(-0.27%)
  
  

行情图表

上证民企 （000049）
  • 1620.23
  • +11.98
  • 0.74%
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 1620.48 0.76% 2561 816
14:30:06 1620.61 0.77% 4704 1297
14:30:10 1620.53 0.76% 1816 593
14:30:15 1620.77 0.78% 5196 1188
14:30:20 1620.70 0.77% 1926 710
14:30:25 1620.82 0.78% 4721 1518
14:30:30 1620.89 0.79% 4059 992
14:30:35 1620.81 0.78% 3221 945
14:30:40 1621.06 0.80% 8484 3373
14:30:45 1621.26 0.81% 6157 1812
14:30:54 1621.31 0.81% 7148 2387
14:30:59 1621.29 0.81% 2700 915
14:31:05 1621.28 0.81% 4655 1512
14:31:10 1621.48 0.82% 10392 3145
14:31:15 1621.65 0.83% 4561 1324
14:31:20 1621.70 0.84% 2550 857
14:31:24 1621.68 0.83% 3718 1176
14:31:30 1621.73 0.84% 4779 1732
14:31:39 1621.61 0.83% 5890 1770
14:31:44 1621.84 0.85% 1532 396
14:31:48 1621.86 0.85% 5408 2134
14:31:53 1621.99 0.85% 1612 506
14:31:58 1622.04 0.86% 5179 1947
14:32:03 1622.32 0.87% 5823 1612
14:32:08 1622.16 0.86% 1843 934
14:32:13 1621.98 0.85% 5687 2086
14:32:17 1622.06 0.86% 3005 956
14:32:21 1622.00 0.85% 4897 1558
14:32:26 1622.13 0.86% 4367 935
14:32:31 1622.19 0.87% 4190 1112
14:32:36 1621.88 0.85% 3837 1252
14:32:45 1621.79 0.84% 8025 2649
14:32:49 1621.65 0.83% 2742 825
14:32:53 1621.67 0.83% 2705 632
14:32:58 1621.68 0.83% 2395 825
14:33:02 1621.74 0.84% 1203 435
14:33:06 1621.44 0.82% 3636 1405
14:33:11 1621.10 0.80% 3513 1299
14:33:15 1621.38 0.82% 4472 1998
14:33:24 1621.22 0.81% 5665 1649
14:33:29 1621.36 0.82% 1740 455
14:33:34 1621.51 0.82% 3072 1152
14:33:38 1621.32 0.81% 1474 540
14:33:43 1621.48 0.82% 2836 893
14:33:47 1621.36 0.81% 1160 372
14:33:51 1621.27 0.81% 5799 1136
14:33:55 1621.37 0.82% 1654 467
14:34:00 1621.27 0.81% 4565 1079
14:34:06 1621.22 0.81% 5380 1053
14:34:10 1621.10 0.80% 4737 1006
14:34:16 1621.00 0.79% 7229 1510
14:34:20 1621.09 0.80% 1431 352
14:34:26 1620.94 0.79% 4954 1204
14:34:30 1620.84 0.78% 4815 1105
14:34:35 1620.84 0.78% 1454 348
14:34:40 1620.76 0.78% 7036 1316
14:34:50 1620.83 0.78% 12271 2138
14:35:00 1620.44 0.76% 14160 3238
14:35:09 1620.29 0.75% 10741 2963
14:35:14 1620.46 0.76% 5248 766
14:35:18 1620.36 0.75% 4385 1415
14:35:23 1620.37 0.75% 2960 764
14:35:27 1620.47 0.76% 5409 1049
14:35:32 1620.29 0.75% 2400 501
14:35:36 1620.14 0.74% 6229 1254
14:35:41 1620.18 0.74% 2685 499
14:35:46 1620.13 0.74% 7463 1259
14:35:50 1620.13 0.74% 1853 445
14:35:55 1620.13 0.74% 5596 1122
14:36:00 1619.99 0.73% 3573 933
14:36:06 1619.98 0.73% 2265 537
14:36:14 1619.99 0.73% 5971 1869
14:36:19 1620.05 0.73% 4318 1308
14:36:23 1620.10 0.74% 1490 376
14:36:28 1620.06 0.73% 4212 967
14:36:32 1620.09 0.74% 1336 335
14:36:36 1619.95 0.73% 3536 811
14:36:41 1620.01 0.73% 2908 686
14:36:45 1619.99 0.73% 2540 670
14:36:50 1619.99 0.73% 1919 531
14:36:55 1619.97 0.73% 3721 1134
14:37:05 1620.20 0.74% 7584 1686
14:37:09 1620.17 0.74% 4891 1068
14:37:14 1620.18 0.74% 2626 728
14:37:19 1620.01 0.73% 6346 1674
14:37:25 1619.95 0.73% 4519 1120
14:37:30 1620.16 0.74% 3897 1148
14:37:35 1619.92 0.73% 2060 613
14:37:40 1620.16 0.74% 3369 1327
14:37:45 1620.15 0.74% 3312 874
14:37:54 1620.14 0.74% 6839 1468
14:37:58 1620.04 0.73% 2779 558
14:38:03 1620.17 0.74% 3081 866
14:38:08 1620.19 0.74% 1830 523
14:38:12 1620.21 0.74% 4231 1459
14:38:17 1620.13 0.74% 2321 518
14:38:22 1620.27 0.75% 3706 922
14:38:26 1620.09 0.74% 1627 488
14:38:31 1620.38 0.75% 4047 942
14:38:36 1620.19 0.74% 5590 1545
14:38:40 1620.06 0.73% 1822 501
14:38:45 1620.13 0.74% 4279 1091
14:38:55 1620.21 0.74% 8807 1734
14:39:05 1620.25 0.75% 14999 2520
14:39:09 1620.36 0.75% 8409 2241
14:39:13 1620.37 0.75% 2340 695
14:39:18 1620.35 0.75% 7100 1379
14:39:22 1620.31 0.75% 2770 703
14:39:27 1620.36 0.75% 4312 1163
14:39:31 1620.39 0.75% 4216 986
14:39:36 1620.27 0.75% 8727 2085
14:39:41 1620.20 0.74% 2466 709
14:39:45 1620.23 0.74% 4879 1686
14:39:50 1620.36 0.75% 1221 435
14:39:59 1620.25 0.75% 6595 2151
14:40:04 1620.28 0.75% 5859 1813
14:40:08 1620.44 0.76% 3140 665
14:40:13 1620.48 0.76% 9322 1983
14:40:17 1620.47 0.76% 9041 1668
14:40:22 1620.43 0.76% 4242 1342
14:40:26 1620.29 0.75% 3321 787
14:40:31 1620.62 0.77% 4000 2064
14:40:36 1620.61 0.77% 2911 895
14:40:40 1620.48 0.76% 2483 702
14:40:45 1620.70 0.77% 3835 961
14:40:55 1620.82 0.78% 7879 2067
14:40:59 1620.62 0.77% 3387 946
14:41:04 1620.67 0.77% 4552 1367
14:41:09 1620.72 0.78% 6608 1890
14:41:13 1620.59 0.77% 1768 566
14:41:18 1620.69 0.77% 3356 932
14:41:22 1620.74 0.78% 1604 519
14:41:27 1620.75 0.78% 4356 894
14:41:32 1620.47 0.76% 2931 702
14:41:37 1620.66 0.77% 4039 1188
14:41:41 1620.66 0.77% 1688 425
14:41:45 1620.64 0.77% 4798 1452
14:41:51 1620.76 0.78% 3024 968
14:41:55 1620.66 0.77% 2072 570
14:42:01 1620.82 0.78% 3799 1275
14:42:06 1620.91 0.79% 8974 2044
14:42:10 1620.92 0.79% 7410 1333
14:42:16 1620.91 0.79% 4275 1271
14:42:20 1620.97 0.79% 2236 593
14:42:25 1621.08 0.80% 3494 867
14:42:30 1621.06 0.80% 4390 969
14:42:39 1620.90 0.79% 8347 1884
14:42:44 1620.68 0.77% 1838 549
14:42:49 1620.74 0.78% 5297 1285
14:42:53 1621.00 0.79% 4074 778
14:42:58 1620.89 0.79% 3709 1120
14:43:02 1620.89 0.79% 1407 429
14:43:07 1620.72 0.77% 6408 1817
14:43:12 1620.78 0.78% 4383 1339
14:43:16 1620.72 0.78% 1700 528
14:43:22 1620.71 0.77% 3561 1018
14:43:26 1620.63 0.77% 2521 740
14:43:32 1620.62 0.77% 6218 1640
14:43:37 1620.69 0.77% 3152 1060
14:43:41 1620.57 0.77% 1249 458
14:43:46 1620.60 0.77% 5602 1275
14:43:50 1620.54 0.76% 2438 471
14:43:56 1620.55 0.76% 3579 1002
14:44:00 1620.41 0.76% 5767 1882
14:44:06 1620.54 0.76% 5221 1486
14:44:11 1620.54 0.76% 3087 852
14:44:16 1620.40 0.76% 7176 1668
14:44:21 1620.49 0.76% 3111 926
14:44:25 1620.41 0.76% 2679 747
14:44:30 1620.34 0.75% 4428 1164
14:44:36 1620.32 0.75% 3331 1129
14:44:41 1620.33 0.75% 2181 505
14:44:45 1620.38 0.75% 3028 793
14:44:54 1620.31 0.75% 5999 1783
14:44:59 1620.27 0.75% 2445 692

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:03 1620.27 0.75% 4620 1601
14:45:08 1620.23 0.74% 2886 865
14:45:12 1620.01 0.73% 8132 2077
14:45:17 1620.09 0.74% 1950 514
14:45:22 1620.10 0.74% 2145 774
14:45:26 1620.09 0.74% 3005 926
14:45:30 1620.18 0.74% 5529 1449
14:45:35 1620.21 0.74% 2941 707
14:45:40 1620.13 0.74% 5508 1282
14:45:46 1620.33 0.75% 6906 1831
14:45:50 1620.27 0.75% 2266 591
14:45:56 1620.23 0.74% 7254 1946
14:46:00 1620.11 0.74% 5667 1430
14:46:05 1620.12 0.74% 5288 1521
14:46:10 1620.01 0.73% 8683 2189
14:46:14 1619.93 0.73% 3760 934
14:46:21 1619.90 0.72% 8094 2198
14:46:26 1619.87 0.72% 2970 767
14:46:31 1619.60 0.71% 7688 2509
14:46:35 1619.59 0.70% 4187 743
14:46:40 1619.73 0.71% 5627 1973
14:46:45 1619.68 0.71% 4788 1399
14:46:50 1619.79 0.72% 3260 788
14:46:59 1620.06 0.73% 12055 2769
14:47:04 1619.97 0.73% 7871 2009
14:47:09 1619.96 0.73% 7561 2117
14:47:14 1619.93 0.73% 2410 842
14:47:18 1619.91 0.72% 4845 1187
14:47:23 1619.91 0.72% 1300 410
14:47:28 1619.94 0.73% 5416 1241
14:47:33 1619.75 0.71% 9852 1704
14:47:38 1619.81 0.72% 2538 717
14:47:42 1619.61 0.71% 9761 2009
14:47:47 1619.56 0.70% 6897 1240
14:47:52 1619.55 0.70% 4700 1122
14:47:56 1619.52 0.70% 2152 643
14:48:01 1619.61 0.71% 7562 1587
14:48:06 1619.77 0.72% 7020 1768
14:48:11 1619.84 0.72% 5504 1358
14:48:15 1619.85 0.72% 7998 1963
14:48:20 1619.93 0.73% 2439 619
14:48:25 1619.86 0.72% 4916 1157
14:48:31 1619.79 0.72% 4693 1290
14:48:35 1619.86 0.72% 2364 668
14:48:40 1619.81 0.72% 6906 1813
14:48:45 1619.96 0.73% 5098 1449
14:48:50 1620.00 0.73% 3233 806
14:48:56 1619.83 0.72% 4843 1450
14:49:00 1619.90 0.72% 4760 1536
14:49:05 1619.87 0.72% 3639 1003
14:49:11 1619.97 0.73% 7596 1606
14:49:15 1619.95 0.73% 6805 1701
14:49:20 1619.89 0.72% 2813 751
14:49:24 1619.91 0.72% 6064 2108
14:49:30 1619.95 0.73% 7868 2000
14:49:35 1620.09 0.74% 11345 1874
14:49:40 1620.13 0.74% 7210 1733
14:49:45 1619.86 0.72% 7609 1734
14:49:51 1619.78 0.72% 8497 1851
14:49:56 1619.94 0.73% 3901 756
14:50:01 1620.08 0.74% 10001 2124
14:50:06 1619.94 0.73% 14957 2945
14:50:11 1620.01 0.73% 3717 994
14:50:15 1619.98 0.73% 9406 2379
14:50:21 1619.87 0.72% 5153 1211
14:50:26 1619.97 0.73% 2955 1129
14:50:30 1619.90 0.72% 6628 1662
14:50:36 1619.88 0.72% 9757 1844
14:50:40 1619.88 0.72% 3912 870
14:50:46 1619.75 0.71% 7797 1643
14:50:50 1619.85 0.72% 3663 911
14:50:55 1619.79 0.72% 6394 1699
14:51:00 1619.83 0.72% 7091 2091
14:51:05 1619.75 0.71% 4601 1234
14:51:11 1619.84 0.72% 15094 3379
14:51:15 1619.78 0.72% 8609 1996
14:51:20 1619.61 0.71% 4349 742
14:51:29 1619.73 0.71% 10359 3000
14:51:34 1619.87 0.72% 7864 2025
14:51:38 1619.79 0.72% 3274 838
14:51:43 1619.94 0.73% 7351 1627
14:51:48 1619.70 0.71% 8397 2164
14:51:52 1619.84 0.72% 3500 1005
14:51:57 1619.75 0.71% 9908 1745
14:52:02 1619.81 0.72% 3597 925
14:52:06 1619.87 0.72% 11497 2664
14:52:10 1619.90 0.72% 3373 944
14:52:17 1619.97 0.73% 8954 2415
14:52:21 1619.85 0.72% 7984 1871
14:52:26 1619.88 0.72% 5492 1154
14:52:30 1619.84 0.72% 7633 2391
14:52:35 1619.75 0.71% 1635 570
14:52:40 1619.76 0.72% 7133 1683
14:52:45 1619.88 0.72% 6444 1677
14:52:51 1619.84 0.72% 6471 1485
14:52:55 1619.89 0.72% 2343 606
14:53:00 1619.77 0.72% 6517 1925
14:53:05 1619.93 0.73% 4434 1063
14:53:10 1620.08 0.74% 7489 1885
14:53:15 1620.00 0.73% 10431 3439
14:53:20 1620.04 0.73% 3767 1271
14:53:26 1619.89 0.72% 10307 2927
14:53:30 1619.99 0.73% 10092 2255
14:53:35 1620.02 0.73% 3863 829
14:53:40 1620.11 0.74% 5829 1664
14:53:45 1620.03 0.73% 6566 1650
14:53:50 1619.97 0.73% 3189 901
14:53:55 1619.97 0.73% 5197 1467
14:54:00 1619.90 0.72% 6656 1901
14:54:04 1620.07 0.73% 7042 2151
14:54:10 1620.15 0.74% 10802 2443
14:54:14 1620.19 0.74% 5041 1046
14:54:19 1620.27 0.75% 8601 2063
14:54:24 1620.32 0.75% 9976 2414
14:54:30 1620.27 0.75% 7405 1711
14:54:35 1620.37 0.75% 3949 853
14:54:41 1620.19 0.74% 7329 1953
14:54:46 1620.29 0.75% 8598 2224
14:54:51 1620.25 0.75% 10689 2910
14:54:56 1620.16 0.74% 2546 774
14:55:01 1620.21 0.74% 6327 2146
14:55:05 1620.20 0.74% 6082 1394
14:55:10 1620.18 0.74% 7948 2193
14:55:16 1620.09 0.74% 8350 2254
14:55:20 1620.20 0.74% 4556 1072
14:55:25 1620.16 0.74% 10339 2750
14:55:30 1620.25 0.75% 8179 2181
14:55:39 1620.27 0.75% 13822 3118
14:55:44 1620.35 0.75% 3576 876
14:55:49 1620.48 0.76% 7220 1847
14:55:53 1620.57 0.77% 3484 1230
14:55:58 1620.44 0.76% 7566 2016
14:56:03 1620.48 0.76% 12496 3896
14:56:07 1620.48 0.76% 7233 1770
14:56:12 1620.51 0.76% 10039 2612
14:56:17 1620.44 0.76% 10958 1681
14:56:23 1620.45 0.76% 7255 2091
14:56:27 1620.44 0.76% 12352 2865
14:56:31 1620.46 0.76% 4953 1484
14:56:36 1620.50 0.76% 10716 2651
14:56:41 1620.47 0.76% 4573 1313
14:56:46 1620.70 0.77% 9711 2442
14:56:54 1620.87 0.78% 13847 3470
14:56:59 1620.76 0.78% 3826 865
14:57:03 1620.82 0.78% 8514 1451
14:57:08 1620.85 0.78% 90 34
15:00:10 1620.23 0.74% 188269 44456