意见反馈 手机随时随地看行情
6.24(-5.31%)
  
  
  
  

行情图表

中证国防 （399973）
  • 1463.84
  • -9.70
  • -0.66%
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 1467.40 -0.42% 1991 500
14:30:09 1467.60 -0.40% 1019 228
14:30:15 1467.92 -0.38% 5490 890
14:30:21 1467.90 -0.38% 876 282
14:30:27 1468.01 -0.38% 1911 548
14:30:33 1467.83 -0.39% 734 250
14:30:42 1467.73 -0.39% 1535 295
14:30:48 1467.89 -0.38% 1104 296
14:30:48 1467.89 -0.38% 1216 249
14:30:54 1467.97 -0.38% 2478 592
14:31:00 1467.96 -0.38% 445 118
14:31:12 1467.84 -0.39% 1723 472
14:31:18 1467.44 -0.41% 1591 413
14:31:18 1467.42 -0.42% 788 177
14:31:24 1467.43 -0.41% 1003 226
14:31:36 1467.45 -0.41% 853 257
14:31:48 1467.11 -0.44% 3214 741
14:31:48 1466.63 -0.47% 2038 518
14:32:00 1466.66 -0.47% 1360 413
14:32:00 1466.49 -0.48% 1316 256
14:32:03 1466.75 -0.46% 1063 347
14:32:09 1466.54 -0.48% 2464 726
14:32:15 1466.49 -0.48% 865 232
14:32:21 1466.46 -0.48% 737 227
14:32:33 1466.65 -0.47% 549 205
14:32:33 1466.54 -0.48% 648 161
14:32:45 1466.56 -0.47% 842 238
14:32:48 1466.53 -0.48% 412 130
14:32:48 1466.40 -0.48% 1527 446
14:32:57 1466.51 -0.48% 238 82
14:33:00 1466.29 -0.49% 2770 733
14:33:12 1466.43 -0.48% 675 245
14:33:18 1466.21 -0.50% 980 258
14:33:18 1466.18 -0.50% 1076 336
14:33:24 1466.10 -0.51% 1695 297
14:33:36 1466.04 -0.51% 924 266
14:33:42 1466.22 -0.50% 1641 371
14:33:48 1465.98 -0.51% 1105 277
14:33:54 1465.94 -0.52% 1235 313
14:33:54 1465.74 -0.53% 2206 445
14:34:00 1465.79 -0.53% 4229 972
14:34:06 1465.34 -0.56% 6606 1400
14:34:12 1465.32 -0.56% 2116 511
14:34:18 1464.99 -0.58% 1142 266
14:34:24 1464.73 -0.60% 1541 490
14:34:30 1464.66 -0.60% 1657 423
14:34:36 1464.79 -0.59% 1876 484
14:34:42 1464.90 -0.59% 806 221
14:34:45 1464.94 -0.58% 1123 313
14:34:51 1464.84 -0.59% 1645 441
14:34:57 1464.79 -0.59% 1903 403
14:35:09 1464.70 -0.60% 1428 396
14:35:15 1465.37 -0.55% 5410 1249
14:35:15 1467.21 -0.43% 9937 2514
14:35:18 1467.26 -0.43% 1415 321
14:35:33 1467.27 -0.43% 5146 1151
14:35:39 1467.08 -0.44% 1653 287
14:35:45 1466.90 -0.45% 505 131
14:35:54 1466.45 -0.48% 1023 252
14:35:54 1466.39 -0.49% 3164 687
14:36:00 1466.11 -0.50% 1278 349
14:36:09 1466.11 -0.50% 343 91
14:36:12 1466.19 -0.50% 1926 396
14:36:21 1466.15 -0.50% 953 308
14:36:27 1466.13 -0.50% 782 222
14:36:39 1466.33 -0.49% 1433 361
14:36:42 1466.36 -0.49% 288 76
14:36:51 1466.40 -0.48% 1789 497
14:37:00 1466.48 -0.48% 890 249
14:37:06 1466.22 -0.50% 3236 693
14:37:12 1466.41 -0.48% 904 243
14:37:18 1466.41 -0.48% 1453 314
14:37:18 1466.41 -0.48% 1382 397
14:37:24 1466.30 -0.49% 552 143
14:37:30 1466.25 -0.49% 1694 364
14:37:36 1466.24 -0.50% 915 217
14:37:48 1466.17 -0.50% 3047 511
14:37:54 1465.93 -0.52% 2034 365
14:38:00 1465.73 -0.53% 1048 307
14:38:03 1465.88 -0.52% 514 176
14:38:09 1465.81 -0.52% 1810 437
14:38:15 1465.63 -0.54% 2605 631
14:38:21 1465.11 -0.57% 4376 1018
14:38:27 1465.16 -0.57% 1069 319
14:38:33 1465.19 -0.57% 1053 280
14:38:39 1465.06 -0.58% 649 189
14:38:39 1464.93 -0.58% 889 181
14:38:51 1464.91 -0.59% 1623 460
14:39:00 1465.07 -0.58% 1872 563
14:39:06 1465.19 -0.57% 3926 1039
14:39:12 1465.19 -0.57% 2605 572
14:39:18 1465.17 -0.57% 820 189
14:39:30 1465.39 -0.55% 1191 326
14:39:36 1465.26 -0.56% 3267 548
14:39:36 1465.39 -0.55% 1309 314
14:39:42 1465.39 -0.55% 1751 372
14:39:48 1465.53 -0.54% 2392 412
14:39:54 1465.22 -0.56% 1330 252
14:40:06 1464.87 -0.59% 2215 563
14:40:12 1464.97 -0.58% 1127 377
14:40:18 1464.61 -0.61% 2831 773
14:40:24 1465.01 -0.58% 1068 264
14:40:36 1465.06 -0.58% 1644 438
14:40:36 1464.89 -0.59% 1021 265
14:40:42 1464.65 -0.60% 1448 386
14:40:48 1464.91 -0.59% 1571 432
14:40:54 1464.98 -0.58% 1515 386
14:41:00 1464.90 -0.59% 2622 726
14:41:06 1465.02 -0.58% 2093 591
14:41:12 1465.07 -0.58% 2679 800
14:41:24 1465.10 -0.57% 1382 383
14:41:24 1465.13 -0.57% 1775 341
14:41:30 1464.84 -0.59% 1433 420
14:41:36 1464.85 -0.59% 1683 395
14:41:48 1464.67 -0.60% 3251 764
14:41:48 1464.57 -0.61% 1999 454
14:41:54 1464.60 -0.61% 1730 485
14:42:00 1464.58 -0.61% 2365 560
14:42:06 1464.68 -0.60% 1933 443
14:42:12 1464.74 -0.60% 3167 786
14:42:24 1464.51 -0.61% 4730 1249
14:42:36 1464.44 -0.62% 3289 734
14:42:36 1464.24 -0.63% 2094 504
14:42:42 1464.32 -0.63% 1745 438
14:42:54 1464.44 -0.62% 1370 340
14:43:00 1464.56 -0.61% 2216 568
14:43:06 1464.49 -0.61% 2325 796
14:43:06 1464.96 -0.58% 3433 840
14:43:12 1464.64 -0.60% 998 227
14:43:18 1464.65 -0.60% 1472 374
14:43:24 1464.71 -0.60% 1670 395
14:43:36 1464.84 -0.59% 4769 774
14:43:39 1465.01 -0.58% 3694 709
14:43:45 1465.30 -0.56% 1675 446
14:43:45 1465.28 -0.56% 1599 457
14:43:51 1465.31 -0.56% 1329 307
14:43:57 1465.24 -0.56% 2508 647
14:44:09 1465.89 -0.52% 5851 1259
14:44:15 1466.00 -0.51% 3751 785
14:44:15 1466.02 -0.51% 1430 392
14:44:21 1465.78 -0.53% 1400 374
14:44:27 1465.83 -0.52% 3081 502
14:44:39 1465.75 -0.53% 2301 592
14:44:39 1465.98 -0.51% 1947 487
14:44:51 1465.98 -0.51% 2492 537
14:44:51 1465.95 -0.52% 538 110
14:44:57 1465.69 -0.53% 2029 499

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:03 1465.73 -0.53% 3002 650
14:45:09 1465.56 -0.54% 1745 424
14:45:12 1465.76 -0.53% 1778 477
14:45:24 1465.63 -0.54% 1862 508
14:45:24 1465.66 -0.53% 2293 501
14:45:30 1465.70 -0.53% 1215 316
14:45:42 1465.49 -0.55% 2313 521
14:45:48 1465.15 -0.57% 5595 1476
14:45:54 1464.95 -0.58% 2837 795
14:46:00 1464.70 -0.60% 4724 798
14:46:00 1464.39 -0.62% 2221 566
14:46:06 1464.60 -0.61% 2344 519
14:46:18 1464.50 -0.61% 1165 319
14:46:24 1464.54 -0.61% 1450 407
14:46:24 1464.36 -0.62% 2421 497
14:46:30 1464.28 -0.63% 1808 446
14:46:36 1464.10 -0.64% 1529 420
14:46:42 1464.13 -0.64% 3063 512
14:46:48 1464.13 -0.64% 2037 415
14:46:54 1464.36 -0.62% 3147 656
14:47:06 1464.69 -0.60% 4815 1165
14:47:06 1464.72 -0.60% 3696 906
14:47:12 1464.99 -0.58% 1897 422
14:47:18 1464.87 -0.59% 1192 314
14:47:24 1464.74 -0.60% 2752 446
14:47:30 1464.74 -0.60% 2270 502
14:47:36 1464.92 -0.59% 1413 371
14:47:48 1464.77 -0.60% 1415 364
14:47:48 1464.56 -0.61% 2337 504
14:47:54 1464.62 -0.61% 1629 353
14:48:00 1464.45 -0.62% 2303 611
14:48:06 1464.53 -0.61% 3435 846
14:48:18 1464.41 -0.62% 2565 471
14:48:18 1464.43 -0.62% 1397 293
14:48:24 1464.29 -0.63% 2671 743
14:48:30 1464.27 -0.63% 1458 419
14:48:36 1464.17 -0.64% 2104 498
14:48:48 1464.42 -0.62% 3730 887
14:49:00 1464.21 -0.63% 1646 497
14:49:06 1464.37 -0.62% 1878 574
14:49:06 1464.43 -0.62% 2410 696
14:49:09 1464.16 -0.64% 2960 756
14:49:18 1464.20 -0.63% 939 236
14:49:21 1464.14 -0.64% 3142 645
14:49:33 1464.12 -0.64% 4469 973
14:49:33 1464.07 -0.64% 3135 823
14:49:39 1464.09 -0.64% 1339 356
14:49:45 1464.13 -0.64% 1630 431
14:49:57 1464.11 -0.64% 3081 689
14:49:57 1464.05 -0.64% 2571 680
14:50:03 1464.07 -0.64% 4919 1127
14:50:09 1464.07 -0.64% 2700 759
14:50:15 1463.87 -0.66% 3578 880
14:50:21 1463.74 -0.67% 3985 825
14:50:33 1463.75 -0.66% 3416 724
14:50:39 1463.87 -0.66% 3822 1252
14:50:39 1463.89 -0.66% 2355 651
14:50:45 1464.20 -0.63% 4226 1199
14:50:51 1464.06 -0.64% 6015 1231
14:51:03 1464.38 -0.62% 13278 3483
14:51:12 1464.53 -0.61% 1805 375
14:51:12 1464.89 -0.59% 9048 2430
14:51:21 1464.93 -0.58% 1184 361
14:51:24 1465.04 -0.58% 3543 964
14:51:30 1465.13 -0.57% 2450 700
14:51:36 1465.01 -0.58% 5059 1010
14:51:42 1464.85 -0.59% 2373 611
14:51:48 1464.99 -0.58% 3342 858
14:52:00 1465.27 -0.56% 5105 805
14:52:00 1465.03 -0.58% 3192 898
14:52:12 1465.25 -0.56% 3662 1065
14:52:21 1465.06 -0.58% 5450 1382
14:52:21 1465.10 -0.57% 2727 941
14:52:33 1465.00 -0.58% 3498 826
14:52:33 1465.08 -0.57% 1996 438
14:52:39 1465.02 -0.58% 2085 518
14:52:45 1465.08 -0.57% 3893 843
14:52:51 1464.99 -0.58% 1393 443
14:52:54 1464.96 -0.58% 4031 906
14:53:09 1464.99 -0.58% 5281 1458
14:53:09 1465.12 -0.57% 1207 371
14:53:12 1465.27 -0.56% 2490 602
14:53:18 1465.07 -0.58% 2703 822
14:53:30 1465.15 -0.57% 3744 1053
14:53:36 1464.91 -0.59% 4161 1205
14:53:36 1464.87 -0.59% 3570 885
14:53:42 1464.74 -0.60% 3106 934
14:53:48 1464.68 -0.60% 4976 1301
14:53:54 1464.57 -0.61% 2877 823
14:54:00 1464.64 -0.60% 3180 861
14:54:06 1464.80 -0.59% 4976 1363
14:54:18 1464.86 -0.59% 3251 901
14:54:18 1464.94 -0.58% 3205 902
14:54:24 1464.99 -0.58% 2259 573
14:54:30 1464.91 -0.59% 3797 1034
14:54:36 1464.88 -0.59% 1324 375
14:54:39 1465.00 -0.58% 3605 880
14:54:45 1464.87 -0.59% 5025 1103
14:54:51 1464.78 -0.59% 5230 1422
14:54:57 1464.89 -0.59% 4156 1266
14:55:09 1464.76 -0.60% 4795 1215
14:55:15 1464.71 -0.60% 4422 1021
14:55:15 1464.75 -0.60% 4332 1026
14:55:21 1464.70 -0.60% 3600 875
14:55:27 1464.63 -0.60% 4220 1162
14:55:33 1464.56 -0.61% 2729 736
14:55:36 1464.35 -0.62% 3601 945
14:55:42 1464.52 -0.61% 3554 767
14:55:48 1464.20 -0.63% 5557 1497
14:56:00 1464.36 -0.62% 4050 1020
14:56:00 1464.23 -0.63% 4790 1266
14:56:06 1464.15 -0.64% 5608 1204
14:56:12 1464.17 -0.64% 4127 935
14:56:18 1463.97 -0.65% 3333 901
14:56:24 1464.21 -0.63% 4200 1176
14:56:30 1464.37 -0.62% 6912 1550
14:56:36 1464.39 -0.62% 7760 1921
14:56:48 1464.51 -0.61% 4866 1253
14:56:48 1464.32 -0.63% 3124 879
14:56:54 1464.47 -0.62% 2933 577
14:57:00 1464.46 -0.62% 609 164
15:00:00 1464.05 -0.64% 29496 7566
15:00:09 1463.84 -0.66% 29150 7326