意见反馈 手机随时随地看行情
 
 
 
 
 

行情图表

证券公司 （399975）
  • 789.30
  • -13.05
  • -1.63%
2025-03-21 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
14:30:03 790.15 -1.52% 16302 1764
14:30:09 790.24 -1.51% 16514 1750
14:30:15 790.18 -1.52% 4764 615
14:30:21 790.24 -1.51% 5667 581
14:30:33 790.28 -1.50% 12138 1177
14:30:39 790.21 -1.51% 5497 658
14:30:45 790.28 -1.50% 6203 907
14:30:48 790.47 -1.48% 8684 1040
14:31:00 790.58 -1.47% 5468 856
14:31:00 790.63 -1.46% 17733 2460
14:31:06 790.63 -1.46% 2322 315
14:31:12 790.72 -1.45% 4798 772
14:31:27 790.79 -1.44% 15991 2101
14:31:27 790.89 -1.43% 8484 1127
14:31:33 790.75 -1.45% 6043 935
14:31:39 790.91 -1.43% 3346 450
14:31:48 791.03 -1.41% 4278 599
14:31:48 791.10 -1.40% 9144 1195
14:31:54 791.07 -1.41% 6104 794
14:32:00 791.15 -1.40% 7793 922
14:32:18 791.17 -1.39% 22394 3009
14:32:24 791.22 -1.39% 6339 951
14:32:24 791.26 -1.38% 2416 340
14:32:30 791.21 -1.39% 12406 2132
14:32:42 791.10 -1.40% 3040 463
14:32:42 790.98 -1.42% 18918 2384
14:32:54 791.07 -1.41% 8669 1237
14:33:00 791.07 -1.41% 10209 1451
14:33:00 791.05 -1.41% 9423 1435
14:33:06 791.12 -1.40% 10634 1312
14:33:18 791.15 -1.40% 10088 944
14:33:24 791.30 -1.38% 15142 2192
14:33:36 791.25 -1.38% 13800 1650
14:33:39 791.06 -1.41% 12528 1583
14:33:45 791.15 -1.40% 10376 1392
14:33:51 791.11 -1.40% 11563 1847
14:33:57 791.05 -1.41% 2795 360
14:34:09 791.18 -1.39% 7916 1141
14:34:09 790.94 -1.42% 11096 1652
14:34:15 790.90 -1.43% 16477 2038
14:34:21 790.79 -1.44% 10903 1682
14:34:27 790.81 -1.44% 10603 1489
14:34:33 790.69 -1.45% 15146 1652
14:34:45 790.67 -1.46% 9792 1237
14:34:45 790.72 -1.45% 6050 791
14:34:51 790.63 -1.46% 8054 978
14:34:57 790.59 -1.47% 8867 1055
14:35:03 790.49 -1.48% 13109 1661
14:35:15 790.49 -1.48% 9590 1154
14:35:15 790.31 -1.50% 8905 1183
14:35:21 790.49 -1.48% 3518 400
14:35:24 790.47 -1.48% 5197 722
14:35:30 790.52 -1.48% 3716 473
14:35:36 790.45 -1.48% 6872 874
14:35:42 790.43 -1.49% 5355 652
14:35:48 790.40 -1.49% 4302 668
14:35:54 790.49 -1.48% 11632 1011
14:36:00 790.57 -1.47% 13964 2232
14:36:06 790.70 -1.45% 7384 1226
14:36:18 790.56 -1.47% 8548 1394
14:36:24 790.62 -1.46% 11246 1401
14:36:36 790.76 -1.45% 5610 733
14:36:39 790.78 -1.44% 6395 717
14:36:45 790.83 -1.44% 4990 836
14:36:57 790.79 -1.44% 4199 489
14:37:03 790.95 -1.42% 10406 1408
14:37:15 790.97 -1.42% 7092 1227
14:37:15 791.05 -1.41% 5871 862
14:37:21 791.14 -1.40% 8817 1099
14:37:27 791.36 -1.37% 12709 1734
14:37:39 791.26 -1.38% 22251 2448
14:37:39 791.44 -1.36% 6921 603
14:37:45 791.39 -1.37% 6782 1046
14:37:51 791.37 -1.37% 12315 1551
14:38:03 791.43 -1.36% 5421 560
14:38:09 791.36 -1.37% 7889 952
14:38:09 791.37 -1.37% 8577 925
14:38:15 791.31 -1.38% 10447 1264
14:38:21 791.06 -1.41% 9707 1498
14:38:33 791.02 -1.41% 8540 1339
14:38:33 791.01 -1.41% 5655 763
14:38:39 790.97 -1.42% 6817 947
14:38:45 791.00 -1.42% 4176 489
14:38:51 791.00 -1.42% 5341 797
14:39:03 790.83 -1.44% 25621 2907
14:39:09 790.87 -1.43% 11077 1225
14:39:15 790.96 -1.42% 3044 346
14:39:24 790.99 -1.42% 7283 854
14:39:24 790.91 -1.43% 4080 678
14:39:30 790.98 -1.42% 7255 860
14:39:36 790.97 -1.42% 5813 843
14:39:42 790.85 -1.43% 6494 1096
14:39:48 790.80 -1.44% 8118 815
14:39:54 790.70 -1.45% 9635 1117
14:40:00 790.61 -1.46% 6273 933
14:40:06 790.71 -1.45% 7824 919
14:40:18 790.57 -1.47% 13253 1281
14:40:24 790.59 -1.47% 11894 1534
14:40:27 790.64 -1.46% 4495 882
14:40:33 790.63 -1.46% 5240 756
14:40:39 790.60 -1.47% 8744 1112
14:40:45 790.34 -1.50% 20206 2322
14:41:00 790.21 -1.51% 15193 1873
14:41:00 790.08 -1.53% 21011 2195
14:41:12 789.89 -1.55% 41031 4108
14:41:18 789.80 -1.56% 9816 988
14:41:18 789.84 -1.56% 11337 1204
14:41:30 789.72 -1.57% 8747 1068
14:41:36 789.70 -1.58% 16865 1395
14:41:36 789.68 -1.58% 9946 1169
14:41:42 789.77 -1.57% 8501 1175
14:41:48 789.70 -1.58% 8072 1338
14:42:00 789.68 -1.58% 7754 975
14:42:06 789.66 -1.58% 5541 737
14:42:06 789.64 -1.58% 17371 1969
14:42:12 789.56 -1.59% 10090 1045
14:42:18 789.55 -1.60% 5897 941
14:42:30 789.55 -1.60% 2502 328
14:42:30 789.48 -1.60% 11061 1648
14:42:36 789.53 -1.60% 9488 955
14:42:42 789.55 -1.60% 12820 1927
14:42:54 789.53 -1.60% 10281 1267
14:42:54 789.56 -1.59% 14753 1879
14:43:06 789.47 -1.61% 9634 1148
14:43:06 789.50 -1.60% 8071 1032
14:43:12 789.52 -1.60% 7091 1020
14:43:18 789.61 -1.59% 7320 1254
14:43:30 789.56 -1.59% 11272 1569
14:43:30 789.61 -1.59% 9345 1036
14:43:36 789.63 -1.59% 7099 899
14:43:42 789.77 -1.57% 4327 571
14:43:48 789.57 -1.59% 6719 930
14:43:54 789.52 -1.60% 7112 900
14:44:00 789.56 -1.59% 6268 724
14:44:12 789.52 -1.60% 6401 863
14:44:12 789.72 -1.57% 13489 1581
14:44:18 789.54 -1.60% 7123 849
14:44:24 789.55 -1.60% 2466 352
14:44:30 789.64 -1.58% 23515 2427
14:44:36 789.62 -1.59% 14094 1489
14:44:42 789.64 -1.58% 6594 762
14:44:48 789.77 -1.57% 5242 803

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:00 789.75 -1.57% 8016 906
14:45:00 789.73 -1.57% 17508 1475
14:45:06 789.74 -1.57% 10627 1111
14:45:12 789.72 -1.57% 10071 1150
14:45:24 789.56 -1.59% 8272 917
14:45:30 789.76 -1.57% 25002 2422
14:45:33 789.74 -1.57% 14440 1089
14:45:42 789.78 -1.57% 6819 894
14:45:54 789.83 -1.56% 5609 778
14:45:54 789.70 -1.58% 7985 1243
14:45:57 789.74 -1.57% 8614 980
14:46:06 789.59 -1.59% 6694 1077
14:46:09 789.78 -1.57% 5982 920
14:46:21 789.65 -1.58% 11733 1518
14:46:21 789.77 -1.57% 6664 1025
14:46:30 789.76 -1.57% 9545 961
14:46:39 789.59 -1.59% 8486 1393
14:46:39 789.63 -1.59% 9208 1408
14:46:45 789.51 -1.60% 9728 1500
14:46:51 789.54 -1.60% 7824 1226
14:47:03 789.32 -1.62% 22618 3255
14:47:15 789.35 -1.62% 10067 1268
14:47:21 789.38 -1.62% 9687 1561
14:47:21 789.39 -1.62% 8765 1247
14:47:27 789.31 -1.63% 8290 1079
14:47:33 789.07 -1.66% 10422 1364
14:47:45 789.16 -1.64% 14466 1542
14:47:51 789.05 -1.66% 12555 1902
14:47:51 788.98 -1.67% 14762 2399
14:48:03 789.12 -1.65% 9643 1269
14:48:09 788.90 -1.68% 14089 1844
14:48:09 788.92 -1.67% 9605 1419
14:48:15 788.92 -1.67% 7586 949
14:48:21 789.02 -1.66% 17950 2479
14:48:27 788.80 -1.69% 13754 1573
14:48:39 788.78 -1.69% 9345 1487
14:48:39 788.71 -1.70% 16880 2499
14:48:51 788.60 -1.71% 26513 3458
14:48:57 788.65 -1.71% 19902 2294
14:49:03 788.70 -1.70% 19788 2848
14:49:09 788.66 -1.71% 20308 3081
14:49:15 788.47 -1.73% 12139 1566
14:49:21 788.55 -1.72% 10252 1503
14:49:27 788.59 -1.72% 8949 1034
14:49:30 788.47 -1.73% 15180 1840
14:49:42 788.59 -1.72% 13226 1858
14:49:42 788.49 -1.73% 17486 2330
14:49:48 788.42 -1.74% 19729 2788
14:49:54 788.32 -1.75% 24709 2509
14:50:06 788.49 -1.73% 33844 4911
14:50:12 788.46 -1.73% 40749 5131
14:50:18 788.47 -1.73% 5135 752
14:50:30 788.35 -1.75% 15740 2501
14:50:30 788.40 -1.74% 17024 2289
14:50:36 788.30 -1.75% 17212 1904
14:50:42 788.19 -1.77% 13441 1879
14:50:48 788.29 -1.75% 17375 2339
14:51:00 788.24 -1.76% 22237 2565
14:51:00 788.24 -1.76% 16058 1978
14:51:06 788.38 -1.74% 15136 1816
14:51:12 788.20 -1.76% 14956 1585
14:51:18 788.33 -1.75% 27184 2122
14:51:24 788.26 -1.76% 15510 2317
14:51:30 788.27 -1.76% 17331 1922
14:51:36 788.31 -1.75% 20477 2651
14:51:48 788.25 -1.76% 9434 1070
14:51:48 788.36 -1.74% 14388 1930
14:51:54 788.34 -1.75% 19152 2487
14:52:00 788.38 -1.74% 11071 1627
14:52:06 788.38 -1.74% 26498 3182
14:52:15 788.50 -1.73% 20768 2177
14:52:21 788.36 -1.74% 4751 679
14:52:27 788.46 -1.73% 27918 3380
14:52:33 788.36 -1.74% 14821 2132
14:52:45 788.50 -1.73% 24045 3205
14:52:51 788.60 -1.71% 16208 1959
14:52:57 788.49 -1.73% 27887 3724
14:53:03 788.53 -1.72% 13912 1800
14:53:15 788.49 -1.73% 38813 4784
14:53:27 788.40 -1.74% 19365 3003
14:53:27 788.55 -1.72% 16197 2124
14:53:33 788.43 -1.74% 11364 1679
14:53:39 788.47 -1.73% 14937 1813
14:53:51 788.52 -1.72% 30521 4107
14:54:03 788.52 -1.72% 7682 1025
14:54:03 788.48 -1.73% 42054 4854
14:54:06 788.53 -1.72% 17452 2037
14:54:15 788.59 -1.72% 9830 1343
14:54:24 788.51 -1.73% 15061 2411
14:54:24 788.61 -1.71% 20133 2754
14:54:30 788.54 -1.72% 16032 2315
14:54:36 788.68 -1.70% 18861 2331
14:54:42 788.77 -1.69% 19316 2437
14:54:54 788.68 -1.70% 15024 2190
14:54:54 788.71 -1.70% 23606 3066
14:55:00 788.69 -1.70% 18522 2922
14:55:12 788.80 -1.69% 31813 3734
14:55:18 788.75 -1.70% 16176 2392
14:55:18 788.70 -1.70% 42965 6147
14:55:33 788.84 -1.68% 42325 5788
14:55:33 788.87 -1.68% 23551 3515
14:55:39 788.88 -1.68% 7138 1054
14:55:48 789.10 -1.65% 29385 4680
14:55:57 789.01 -1.66% 22778 2703
14:55:57 789.07 -1.66% 23208 3330
14:56:03 788.90 -1.68% 21024 2820
14:56:09 788.91 -1.68% 22471 3185
14:56:21 789.02 -1.66% 21061 2979
14:56:21 788.86 -1.68% 23618 3495
14:56:33 788.94 -1.67% 17934 2689
14:56:33 789.04 -1.66% 28008 3338
14:56:39 788.99 -1.67% 13499 1664
14:56:45 789.04 -1.66% 27186 3385
14:56:57 788.88 -1.68% 25356 3363
14:56:57 789.00 -1.66% 14754 1248
14:59:57 788.87 -1.68% 112758 9354
15:00:03 789.30 -1.63% 822102 126783