意见反馈 手机随时随地看行情
42.04(-0.69%)
0.58(-4.92%)
5.92(-1.66%)
10.21(-2.02%)
10.83(-4.33%)

行情图表

800地产 （399965）
  • 2687.58
  • -9.32
  • -0.35%
2025-03-28 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 2693.23 -0.14% 2146 101
14:30:09 2692.77 -0.15% 276 14
14:30:15 2694.44 -0.09% 10955 472
14:30:21 2692.98 -0.15% 5976 282
14:30:27 2694.15 -0.10% 1358 87
14:30:33 2693.53 -0.13% 1701 94
14:30:42 2694.14 -0.10% 1426 73
14:30:48 2694.55 -0.09% 1316 71
14:30:48 2693.30 -0.13% 725 59
14:30:54 2694.00 -0.11% 4262 355
14:31:00 2695.52 -0.05% 1039 46
14:31:12 2694.27 -0.10% 371 35
14:31:18 2694.45 -0.09% 507 35
14:31:18 2693.60 -0.12% 1919 99
14:31:24 2694.12 -0.10% 2047 160
14:31:36 2694.63 -0.08% 1436 82
14:31:48 2692.56 -0.16% 3885 183
14:31:48 2693.53 -0.13% 1875 132
14:32:00 2694.15 -0.10% 399 26
14:32:00 2695.00 -0.07% 252 17
14:32:03 2693.21 -0.14% 1387 59
14:32:09 2693.36 -0.13% 813 65
14:32:15 2693.94 -0.11% 1419 101
14:32:21 2693.52 -0.13% 2696 102
14:32:33 2693.43 -0.13% 1665 66
14:32:33 2695.31 -0.06% 917 48
14:32:45 2695.23 -0.06% 1549 80
14:32:48 2694.87 -0.08% 11549 474
14:32:48 2692.98 -0.15% 758 45
14:32:57 2693.79 -0.12% 1103 95
14:33:00 2694.42 -0.09% 1227 110
14:33:12 2693.85 -0.11% 963 38
14:33:18 2694.00 -0.11% 966 56
14:33:18 2693.72 -0.12% 998 57
14:33:24 2693.61 -0.12% 876 77
14:33:36 2693.78 -0.12% 369 26
14:33:42 2693.76 -0.12% 407 22
14:33:48 2693.09 -0.14% 1316 58
14:33:54 2692.76 -0.15% 2110 79
14:33:54 2691.55 -0.20% 3097 214
14:34:00 2692.45 -0.17% 13425 530
14:34:06 2691.53 -0.20% 2883 203
14:34:12 2691.81 -0.19% 2335 214
14:34:18 2691.92 -0.18% 2213 105
14:34:24 2691.80 -0.19% 951 77
14:34:30 2692.93 -0.15% 3993 180
14:34:36 2691.90 -0.19% 2114 216
14:34:42 2692.51 -0.16% 495 21
14:34:45 2690.61 -0.23% 1731 105
14:34:51 2691.06 -0.22% 1052 70
14:34:57 2691.72 -0.19% 356 29
14:35:09 2690.28 -0.25% 1130 58
14:35:15 2690.86 -0.22% 1248 73
14:35:15 2693.72 -0.12% 3746 278
14:35:18 2694.31 -0.10% 1035 58
14:35:33 2693.28 -0.13% 3319 212
14:35:39 2693.69 -0.12% 477 40
14:35:45 2693.16 -0.14% 448 19
14:35:54 2691.81 -0.19% 1707 128
14:35:54 2692.41 -0.17% 4604 187
14:36:00 2693.02 -0.14% 5707 260
14:36:09 2693.36 -0.13% 340 14
14:36:12 2691.83 -0.19% 1094 86
14:36:21 2692.77 -0.15% 832 51
14:36:27 2693.43 -0.13% 916 54
14:36:39 2692.77 -0.15% 428 37
14:36:42 2692.77 -0.15% 169 10
14:36:51 2692.50 -0.16% 5216 296
14:37:00 2692.60 -0.16% 1746 80
14:37:06 2693.23 -0.14% 2901 248
14:37:12 2692.23 -0.17% 1296 104
14:37:18 2692.43 -0.17% 2406 115
14:37:18 2693.22 -0.14% 1227 61
14:37:24 2692.28 -0.17% 803 48
14:37:30 2692.68 -0.16% 1335 78
14:37:36 2692.08 -0.18% 1752 77
14:37:48 2692.56 -0.16% 3743 312
14:37:54 2691.84 -0.19% 835 64
14:38:00 2692.38 -0.17% 1470 81
14:38:03 2693.43 -0.13% 608 36
14:38:09 2693.22 -0.14% 1033 72
14:38:15 2694.46 -0.09% 1394 70
14:38:21 2692.95 -0.15% 3517 163
14:38:27 2693.50 -0.13% 1718 96
14:38:33 2693.82 -0.11% 372 41
14:38:39 2692.69 -0.16% 576 41
14:38:39 2691.85 -0.19% 1894 132
14:38:51 2692.58 -0.16% 1048 54
14:39:00 2692.52 -0.16% 1148 62
14:39:06 2691.12 -0.21% 3452 210
14:39:12 2692.05 -0.18% 1610 100
14:39:18 2693.25 -0.14% 1733 129
14:39:30 2691.96 -0.18% 1041 54
14:39:36 2693.12 -0.14% 1784 78
14:39:36 2692.72 -0.16% 577 31
14:39:42 2692.66 -0.16% 3238 116
14:39:48 2691.26 -0.21% 2950 120
14:39:54 2691.31 -0.21% 813 34
14:40:06 2691.43 -0.20% 1965 103
14:40:12 2692.51 -0.16% 3104 179
14:40:18 2691.19 -0.21% 19159 703
14:40:24 2692.70 -0.16% 2847 131
14:40:36 2691.85 -0.19% 3349 178
14:40:36 2690.87 -0.22% 5864 153
14:40:42 2690.85 -0.22% 2404 160
14:40:48 2692.25 -0.17% 2083 162
14:40:54 2691.62 -0.20% 1886 103
14:41:00 2691.12 -0.21% 1092 102
14:41:06 2690.48 -0.24% 2009 119
14:41:12 2691.21 -0.21% 953 61
14:41:24 2691.99 -0.18% 1003 58
14:41:24 2692.03 -0.18% 1006 62
14:41:30 2692.74 -0.15% 1700 132
14:41:36 2691.55 -0.20% 1345 83
14:41:48 2692.50 -0.16% 1068 55
14:41:48 2689.60 -0.27% 2883 182
14:41:54 2691.64 -0.20% 488 60
14:42:00 2691.70 -0.19% 568 31
14:42:06 2691.42 -0.20% 772 47
14:42:12 2692.64 -0.16% 1801 126
14:42:24 2691.26 -0.21% 3587 247
14:42:36 2689.89 -0.26% 1542 105
14:42:36 2691.25 -0.21% 1421 63
14:42:42 2692.06 -0.18% 741 107
14:42:54 2692.32 -0.17% 1002 68
14:43:00 2691.37 -0.21% 847 53
14:43:06 2690.25 -0.25% 1477 120
14:43:06 2691.88 -0.19% 2530 161
14:43:12 2690.93 -0.22% 4616 340
14:43:18 2691.32 -0.21% 1502 106
14:43:24 2690.19 -0.25% 2562 114
14:43:36 2691.68 -0.19% 13092 476
14:43:39 2690.84 -0.22% 1403 100
14:43:45 2691.54 -0.20% 895 51
14:43:45 2692.05 -0.18% 811 69
14:43:51 2691.52 -0.20% 1035 61
14:43:57 2691.35 -0.21% 984 90
14:44:09 2692.87 -0.15% 3410 287
14:44:15 2693.90 -0.11% 1988 154
14:44:15 2692.52 -0.16% 2173 131
14:44:21 2692.64 -0.16% 1686 153
14:44:27 2694.95 -0.07% 1756 85
14:44:39 2693.11 -0.14% 2978 160
14:44:39 2693.76 -0.12% 620 34
14:44:51 2693.82 -0.11% 2191 125
14:44:51 2692.77 -0.15% 68 6
14:44:57 2693.17 -0.14% 805 59

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:03 2692.02 -0.18% 1038 60
14:45:09 2692.30 -0.17% 2505 147
14:45:12 2693.79 -0.12% 2477 167
14:45:24 2691.02 -0.22% 1509 121
14:45:24 2692.88 -0.15% 1053 75
14:45:30 2692.12 -0.18% 1076 128
14:45:42 2691.81 -0.19% 1360 91
14:45:48 2690.46 -0.24% 1711 136
14:45:54 2691.10 -0.22% 1631 132
14:46:00 2692.64 -0.16% 4607 189
14:46:00 2690.96 -0.22% 1813 99
14:46:06 2690.46 -0.24% 2650 154
14:46:18 2691.47 -0.20% 1997 157
14:46:24 2691.72 -0.19% 1221 100
14:46:24 2691.19 -0.21% 2068 134
14:46:30 2691.43 -0.20% 5624 361
14:46:36 2691.47 -0.20% 792 67
14:46:48 2690.32 -0.24% 6588 310
14:46:54 2688.88 -0.30% 2177 126
14:47:06 2689.92 -0.26% 1099 84
14:47:06 2690.55 -0.24% 1930 109
14:47:12 2691.92 -0.18% 2096 102
14:47:18 2690.81 -0.23% 1900 94
14:47:24 2690.03 -0.25% 3950 167
14:47:30 2690.63 -0.23% 955 113
14:47:36 2690.99 -0.22% 1522 87
14:47:48 2691.13 -0.21% 2083 125
14:47:48 2690.56 -0.24% 2930 148
14:47:54 2689.85 -0.26% 4396 182
14:48:00 2690.56 -0.24% 4603 186
14:48:06 2689.94 -0.26% 5863 218
14:48:18 2689.29 -0.28% 4110 291
14:48:18 2690.32 -0.24% 919 74
14:48:24 2689.71 -0.27% 1796 115
14:48:30 2689.97 -0.26% 2092 132
14:48:36 2690.59 -0.23% 3159 185
14:48:48 2689.78 -0.26% 4735 269
14:49:00 2689.85 -0.26% 1498 69
14:49:06 2691.97 -0.18% 555 31
14:49:06 2690.73 -0.23% 1220 70
14:49:09 2690.25 -0.25% 3176 174
14:49:18 2689.85 -0.26% 810 63
14:49:21 2689.84 -0.26% 4119 224
14:49:33 2690.23 -0.25% 2110 113
14:49:33 2690.82 -0.23% 800 69
14:49:39 2691.65 -0.19% 2002 170
14:49:45 2690.22 -0.25% 1113 94
14:49:57 2690.03 -0.25% 2209 231
14:49:57 2689.99 -0.26% 3608 256
14:50:03 2689.93 -0.26% 3661 271
14:50:09 2689.78 -0.26% 4156 210
14:50:15 2689.70 -0.27% 1987 160
14:50:21 2690.74 -0.23% 859 51
14:50:33 2690.06 -0.25% 459 36
14:50:39 2690.77 -0.23% 2486 150
14:50:39 2690.22 -0.25% 1158 49
14:50:45 2690.48 -0.24% 1631 100
14:50:51 2690.80 -0.23% 5364 437
14:51:03 2688.79 -0.30% 5086 308
14:51:12 2689.52 -0.27% 320 62
14:51:12 2689.87 -0.26% 3927 264
14:51:21 2690.35 -0.24% 1712 76
14:51:24 2691.01 -0.22% 2346 128
14:51:30 2690.80 -0.23% 2568 154
14:51:36 2689.19 -0.29% 3420 166
14:51:42 2689.63 -0.27% 3446 219
14:51:48 2689.98 -0.26% 1452 125
14:52:00 2690.89 -0.22% 3365 244
14:52:00 2689.65 -0.27% 3106 203
14:52:12 2690.64 -0.23% 2225 100
14:52:21 2689.80 -0.26% 27719 781
14:52:21 2690.68 -0.23% 5260 235
14:52:33 2690.00 -0.26% 7666 265
14:52:33 2689.56 -0.27% 1630 127
14:52:39 2689.98 -0.26% 1211 54
14:52:45 2689.70 -0.27% 1181 91
14:52:51 2690.14 -0.25% 431 25
14:52:54 2688.90 -0.30% 1756 108
14:53:09 2689.49 -0.27% 5253 346
14:53:09 2688.81 -0.30% 551 52
14:53:12 2689.27 -0.28% 5913 420
14:53:18 2689.23 -0.28% 3828 171
14:53:30 2690.68 -0.23% 1243 60
14:53:36 2690.62 -0.23% 4181 193
14:53:36 2690.25 -0.25% 1566 113
14:53:42 2689.97 -0.26% 4764 223
14:53:48 2689.93 -0.26% 4461 228
14:53:54 2689.24 -0.28% 3959 251
14:54:00 2689.71 -0.27% 1656 102
14:54:06 2690.22 -0.25% 2579 152
14:54:18 2690.78 -0.23% 3448 228
14:54:18 2691.26 -0.21% 2863 228
14:54:24 2690.99 -0.22% 2806 141
14:54:30 2689.64 -0.27% 5941 268
14:54:36 2691.28 -0.21% 693 41
14:54:39 2690.49 -0.24% 2442 168
14:54:45 2691.38 -0.20% 2884 159
14:54:51 2690.79 -0.23% 4586 378
14:54:57 2690.64 -0.23% 4923 261
14:55:09 2690.52 -0.24% 9214 359
14:55:15 2688.14 -0.32% 4490 255
14:55:15 2689.25 -0.28% 3091 164
14:55:21 2688.77 -0.30% 6323 307
14:55:27 2689.73 -0.27% 3999 259
14:55:33 2688.78 -0.30% 3032 157
14:55:36 2690.18 -0.25% 6739 294
14:55:42 2689.19 -0.29% 11208 484
14:55:48 2690.53 -0.24% 4732 298
14:56:00 2689.57 -0.27% 3971 266
14:56:00 2690.78 -0.23% 5755 309
14:56:06 2689.84 -0.26% 4965 250
14:56:12 2691.53 -0.20% 4130 204
14:56:18 2689.53 -0.27% 3858 183
14:56:24 2688.53 -0.31% 5923 284
14:56:30 2690.95 -0.22% 6420 299
14:56:36 2689.41 -0.28% 5477 302
14:56:48 2689.48 -0.28% 7302 426
14:56:48 2690.54 -0.24% 2596 130
14:56:54 2688.40 -0.32% 2601 139
14:57:00 2688.40 -0.32% 1464 58
15:00:00 2688.01 -0.33% 24478 2028
15:00:09 2687.58 -0.35% 84236 3576