股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
天孚通信(300394)大单追踪
成交时间 | 成交价格 | 成交额(万) | 成交量(手) | 大单性质 | 涨跌额 | 涨跌幅 |
---|---|---|---|---|---|---|
14:11:51 | 80.60 | 149 | 185 | 买盘 | 3.92 | 5.11% |
14:11:21 | 80.56 | 269 | 335 | 买盘 | 3.88 | 5.06% |
14:10:54 | 80.55 | 124 | 155 | 买盘 | 3.87 | 5.05% |
14:04:36 | 80.70 | 116 | 144 | 买盘 | 4.02 | 5.24% |
14:03:21 | 80.59 | 106 | 132 | 买盘 | 3.91 | 5.10% |
14:00:09 | 80.51 | 140 | 175 | 买盘 | 3.83 | 4.99% |
13:59:57 | 80.30 | 279 | 348 | 卖盘 | 3.62 | 4.72% |
13:58:39 | 80.50 | 122 | 152 | 卖盘 | 3.82 | 4.98% |
13:52:00 | 80.50 | 198 | 247 | 卖盘 | 3.82 | 4.98% |
13:51:06 | 80.60 | 160 | 199 | 买盘 | 3.92 | 5.11% |
13:50:57 | 80.60 | 235 | 292 | 卖盘 | 3.92 | 5.11% |
13:49:21 | 81.00 | 131 | 162 | 买盘 | 4.32 | 5.63% |
13:38:54 | 81.02 | 123 | 153 | 买盘 | 4.34 | 5.66% |
13:38:51 | 80.99 | 131 | 162 | 其他 | 4.31 | 5.62% |
13:29:00 | 80.80 | 117 | 146 | 买盘 | 4.12 | 5.37% |
13:16:51 | 80.91 | 229 | 284 | 买盘 | 4.23 | 5.52% |
13:15:42 | 80.68 | 116 | 144 | 卖盘 | 4.00 | 5.22% |
13:15:06 | 80.86 | 171 | 212 | 卖盘 | 4.18 | 5.45% |
13:15:03 | 80.90 | 255 | 316 | 卖盘 | 4.22 | 5.50% |
13:03:45 | 81.56 | 264 | 325 | 买盘 | 4.88 | 6.36% |
13:01:09 | 81.32 | 142 | 175 | 买盘 | 4.64 | 6.05% |
13:00:09 | 81.30 | 143 | 176 | 卖盘 | 4.62 | 6.03% |
13:00:03 | 81.30 | 120 | 148 | 卖盘 | 4.62 | 6.03% |
11:27:27 | 81.32 | 111 | 137 | 卖盘 | 4.64 | 6.05% |
11:25:21 | 81.48 | 225 | 277 | 卖盘 | 4.80 | 6.26% |
11:24:00 | 81.00 | 115 | 142 | 卖盘 | 4.32 | 5.63% |
11:21:42 | 81.09 | 166 | 205 | 买盘 | 4.41 | 5.75% |
11:18:33 | 81.50 | 109 | 135 | 买盘 | 4.82 | 6.29% |
11:18:27 | 81.22 | 165 | 204 | 卖盘 | 4.54 | 5.92% |
11:17:09 | 81.09 | 134 | 166 | 买盘 | 4.41 | 5.75% |
11:13:24 | 80.80 | 101 | 125 | 卖盘 | 4.12 | 5.37% |
11:06:48 | 80.68 | 105 | 131 | 卖盘 | 4.00 | 5.22% |
11:06:15 | 80.80 | 127 | 158 | 买盘 | 4.12 | 5.37% |
11:05:12 | 80.62 | 105 | 131 | 买盘 | 3.94 | 5.14% |
11:04:54 | 80.54 | 107 | 133 | 买盘 | 3.86 | 5.03% |
11:01:48 | 80.49 | 100 | 125 | 买盘 | 3.81 | 4.97% |
11:00:51 | 80.39 | 137 | 171 | 卖盘 | 3.71 | 4.84% |
10:45:06 | 80.67 | 117 | 145 | 卖盘 | 3.99 | 5.20% |
10:42:27 | 80.70 | 107 | 133 | 买盘 | 4.02 | 5.24% |
10:42:03 | 80.72 | 130 | 162 | 卖盘 | 4.04 | 5.27% |
10:41:33 | 80.63 | 294 | 366 | 买盘 | 3.95 | 5.15% |
10:41:09 | 80.54 | 200 | 248 | 买盘 | 3.86 | 5.03% |
10:41:06 | 80.50 | 167 | 208 | 买盘 | 3.82 | 4.98% |
10:40:57 | 80.50 | 103 | 129 | 买盘 | 3.82 | 4.98% |
10:40:51 | 80.50 | 103 | 128 | 卖盘 | 3.82 | 4.98% |
10:40:30 | 80.53 | 160 | 199 | 卖盘 | 3.85 | 5.02% |
10:40:00 | 80.78 | 100 | 124 | 卖盘 | 4.10 | 5.35% |
10:37:09 | 80.94 | 104 | 129 | 卖盘 | 4.26 | 5.56% |
10:36:45 | 81.00 | 110 | 137 | 卖盘 | 4.32 | 5.63% |
10:35:21 | 80.90 | 202 | 250 | 卖盘 | 4.22 | 5.50% |
10:35:18 | 81.00 | 125 | 155 | 买盘 | 4.32 | 5.63% |
10:34:48 | 81.00 | 435 | 537 | 卖盘 | 4.32 | 5.63% |
10:34:09 | 81.22 | 137 | 169 | 卖盘 | 4.54 | 5.92% |
10:34:06 | 81.22 | 137 | 169 | 买盘 | 4.54 | 5.92% |
10:31:45 | 81.33 | 104 | 128 | 买盘 | 4.65 | 6.06% |
10:30:54 | 81.35 | 189 | 233 | 买盘 | 4.67 | 6.09% |
10:30:39 | 81.31 | 124 | 153 | 买盘 | 4.63 | 6.04% |
10:29:21 | 81.75 | 114 | 141 | 买盘 | 5.07 | 6.61% |
10:29:12 | 81.68 | 155 | 190 | 卖盘 | 5.00 | 6.52% |
10:29:03 | 81.68 | 213 | 262 | 卖盘 | 5.00 | 6.52% |
10:28:54 | 81.50 | 108 | 133 | 卖盘 | 4.82 | 6.29% |
10:28:51 | 81.67 | 182 | 224 | 卖盘 | 4.99 | 6.51% |
10:28:48 | 81.76 | 261 | 320 | 买盘 | 5.08 | 6.62% |
10:28:06 | 81.85 | 248 | 304 | 买盘 | 5.17 | 6.74% |
10:27:03 | 82.20 | 112 | 137 | 买盘 | 5.52 | 7.20% |
10:26:27 | 82.22 | 107 | 131 | 其他 | 5.54 | 7.22% |
10:26:12 | 82.28 | 267 | 325 | 买盘 | 5.60 | 7.30% |
10:26:03 | 82.24 | 143 | 174 | 卖盘 | 5.56 | 7.25% |
10:26:00 | 82.40 | 223 | 272 | 买盘 | 5.72 | 7.46% |
10:24:42 | 82.13 | 139 | 170 | 卖盘 | 5.45 | 7.11% |
10:24:39 | 82.13 | 132 | 161 | 卖盘 | 5.45 | 7.11% |
10:24:06 | 82.20 | 186 | 227 | 买盘 | 5.52 | 7.20% |
10:23:30 | 82.20 | 119 | 146 | 买盘 | 5.52 | 7.20% |
10:23:12 | 82.14 | 193 | 236 | 其他 | 5.46 | 7.12% |
10:23:09 | 82.19 | 186 | 227 | 其他 | 5.51 | 7.19% |
10:23:06 | 82.14 | 200 | 244 | 卖盘 | 5.46 | 7.12% |
10:22:51 | 82.22 | 267 | 325 | 买盘 | 5.54 | 7.22% |
10:22:36 | 82.02 | 483 | 590 | 买盘 | 5.34 | 6.96% |
10:22:33 | 81.99 | 112 | 137 | 卖盘 | 5.31 | 6.92% |
10:22:30 | 82.00 | 789 | 962 | 买盘 | 5.32 | 6.94% |
10:22:09 | 81.85 | 161 | 197 | 买盘 | 5.17 | 6.74% |
10:21:54 | 81.71 | 121 | 149 | 买盘 | 5.03 | 6.56% |
10:20:39 | 81.87 | 104 | 128 | 卖盘 | 5.19 | 6.77% |
10:20:30 | 81.91 | 127 | 155 | 卖盘 | 5.23 | 6.82% |
10:20:27 | 81.97 | 358 | 437 | 买盘 | 5.29 | 6.90% |
10:20:03 | 81.85 | 139 | 170 | 买盘 | 5.17 | 6.74% |
10:19:54 | 81.83 | 215 | 263 | 买盘 | 5.15 | 6.72% |
10:19:30 | 81.70 | 143 | 176 | 买盘 | 5.02 | 6.55% |
10:19:03 | 81.70 | 175 | 215 | 其他 | 5.02 | 6.55% |
10:18:57 | 81.77 | 435 | 532 | 买盘 | 5.09 | 6.64% |
10:18:54 | 81.70 | 204 | 250 | 卖盘 | 5.02 | 6.55% |
10:18:51 | 81.78 | 143 | 176 | 买盘 | 5.10 | 6.65% |
10:18:33 | 81.65 | 106 | 131 | 买盘 | 4.97 | 6.48% |
10:18:27 | 81.61 | 159 | 196 | 买盘 | 4.93 | 6.43% |
10:18:21 | 81.52 | 205 | 252 | 买盘 | 4.84 | 6.31% |
10:18:12 | 81.50 | 102 | 126 | 买盘 | 4.82 | 6.29% |
10:18:00 | 81.36 | 120 | 148 | 买盘 | 4.68 | 6.10% |
10:17:57 | 81.35 | 232 | 286 | 买盘 | 4.67 | 6.09% |
10:17:54 | 81.23 | 134 | 166 | 买盘 | 4.55 | 5.93% |
10:17:12 | 81.25 | 647 | 796 | 其他 | 4.57 | 5.96% |
10:16:39 | 81.25 | 185 | 228 | 卖盘 | 4.57 | 5.96% |
10:16:27 | 81.25 | 289 | 356 | 买盘 | 4.57 | 5.96% |
10:15:30 | 81.00 | 144 | 178 | 卖盘 | 4.32 | 5.63% |
10:15:12 | 81.09 | 129 | 160 | 买盘 | 4.41 | 5.75% |
10:15:09 | 81.03 | 805 | 995 | 买盘 | 4.35 | 5.67% |
10:15:00 | 80.88 | 181 | 224 | 买盘 | 4.20 | 5.48% |
10:14:57 | 80.75 | 120 | 149 | 卖盘 | 4.07 | 5.31% |
10:14:18 | 80.56 | 121 | 151 | 卖盘 | 3.88 | 5.06% |
10:14:03 | 80.51 | 140 | 174 | 买盘 | 3.83 | 4.99% |
10:13:51 | 80.58 | 138 | 172 | 卖盘 | 3.90 | 5.09% |
10:13:00 | 80.92 | 106 | 132 | 卖盘 | 4.24 | 5.53% |
10:11:27 | 80.93 | 105 | 130 | 卖盘 | 4.25 | 5.54% |
10:11:15 | 81.17 | 268 | 331 | 卖盘 | 4.49 | 5.86% |
10:11:09 | 81.23 | 181 | 224 | 卖盘 | 4.55 | 5.93% |
10:11:03 | 81.23 | 155 | 191 | 买盘 | 4.55 | 5.93% |
10:11:00 | 81.17 | 262 | 323 | 卖盘 | 4.49 | 5.86% |
10:10:57 | 81.17 | 103 | 127 | 卖盘 | 4.49 | 5.86% |
10:10:54 | 81.17 | 120 | 148 | 买盘 | 4.49 | 5.86% |
10:10:27 | 81.01 | 191 | 236 | 买盘 | 4.33 | 5.65% |
10:09:33 | 80.65 | 167 | 208 | 卖盘 | 3.97 | 5.18% |
10:09:30 | 80.62 | 187 | 232 | 卖盘 | 3.94 | 5.14% |
10:07:36 | 80.90 | 133 | 165 | 买盘 | 4.22 | 5.50% |
10:07:21 | 80.82 | 147 | 182 | 卖盘 | 4.14 | 5.40% |
10:06:45 | 81.17 | 439 | 542 | 买盘 | 4.49 | 5.86% |
10:06:42 | 81.00 | 226 | 279 | 卖盘 | 4.32 | 5.63% |
10:06:39 | 81.07 | 180 | 223 | 卖盘 | 4.39 | 5.73% |
10:06:12 | 81.13 | 196 | 242 | 卖盘 | 4.45 | 5.80% |
10:05:39 | 81.11 | 129 | 160 | 卖盘 | 4.43 | 5.78% |
10:05:21 | 81.14 | 114 | 141 | 其他 | 4.46 | 5.82% |
10:05:15 | 81.04 | 264 | 326 | 卖盘 | 4.36 | 5.69% |
10:05:12 | 81.08 | 389 | 480 | 买盘 | 4.40 | 5.74% |
10:05:06 | 81.00 | 112 | 139 | 卖盘 | 4.32 | 5.63% |
10:04:54 | 81.00 | 157 | 195 | 卖盘 | 4.32 | 5.63% |
10:04:39 | 81.00 | 634 | 783 | 买盘 | 4.32 | 5.63% |
10:04:24 | 80.96 | 340 | 420 | 卖盘 | 4.28 | 5.58% |
10:04:21 | 80.96 | 185 | 229 | 卖盘 | 4.28 | 5.58% |
10:03:51 | 80.61 | 168 | 209 | 卖盘 | 3.93 | 5.13% |
10:03:48 | 80.80 | 137 | 170 | 买盘 | 4.12 | 5.37% |
10:03:36 | 80.58 | 106 | 133 | 买盘 | 3.90 | 5.09% |
10:02:33 | 80.32 | 203 | 253 | 买盘 | 3.64 | 4.75% |
10:02:24 | 80.20 | 176 | 220 | 卖盘 | 3.52 | 4.59% |
10:02:12 | 80.25 | 167 | 208 | 卖盘 | 3.57 | 4.66% |
10:01:18 | 80.04 | 215 | 270 | 买盘 | 3.36 | 4.38% |
10:01:00 | 80.03 | 166 | 208 | 买盘 | 3.35 | 4.37% |
10:00:54 | 80.04 | 257 | 322 | 其他 | 3.36 | 4.38% |
09:59:24 | 80.71 | 238 | 295 | 卖盘 | 4.03 | 5.26% |
09:58:36 | 80.90 | 105 | 130 | 买盘 | 4.22 | 5.50% |
09:58:33 | 80.80 | 117 | 145 | 卖盘 | 4.12 | 5.37% |
09:58:24 | 80.86 | 140 | 174 | 卖盘 | 4.18 | 5.45% |
09:57:27 | 80.90 | 172 | 213 | 卖盘 | 4.22 | 5.50% |
09:57:18 | 80.95 | 122 | 152 | 买盘 | 4.27 | 5.57% |
09:57:12 | 80.90 | 143 | 177 | 其他 | 4.22 | 5.50% |
09:57:06 | 80.95 | 217 | 269 | 卖盘 | 4.27 | 5.57% |
09:56:57 | 81.02 | 105 | 130 | 卖盘 | 4.34 | 5.66% |
09:56:54 | 81.08 | 252 | 312 | 买盘 | 4.40 | 5.74% |
09:56:48 | 80.90 | 166 | 206 | 卖盘 | 4.22 | 5.50% |
09:56:42 | 80.90 | 256 | 317 | 卖盘 | 4.22 | 5.50% |
09:56:30 | 80.92 | 393 | 486 | 其他 | 4.24 | 5.53% |
09:56:12 | 80.90 | 139 | 172 | 买盘 | 4.22 | 5.50% |
09:56:06 | 80.85 | 220 | 273 | 买盘 | 4.17 | 5.44% |
09:56:00 | 80.83 | 112 | 139 | 其他 | 4.15 | 5.41% |
09:55:57 | 80.80 | 144 | 179 | 买盘 | 4.12 | 5.37% |
09:55:51 | 80.80 | 136 | 169 | 买盘 | 4.12 | 5.37% |
09:55:45 | 80.79 | 817 | 1014 | 买盘 | 4.11 | 5.36% |
09:55:36 | 80.79 | 103 | 128 | 买盘 | 4.11 | 5.36% |
09:55:30 | 80.74 | 157 | 195 | 卖盘 | 4.06 | 5.29% |
09:55:24 | 80.85 | 129 | 160 | 买盘 | 4.17 | 5.44% |
09:55:21 | 80.76 | 173 | 215 | 卖盘 | 4.08 | 5.32% |
09:55:18 | 80.81 | 334 | 414 | 买盘 | 4.13 | 5.39% |
09:55:15 | 80.80 | 169 | 210 | 买盘 | 4.12 | 5.37% |
09:55:09 | 80.71 | 182 | 226 | 买盘 | 4.03 | 5.26% |
09:55:06 | 80.68 | 311 | 387 | 买盘 | 4.00 | 5.22% |
09:55:03 | 80.53 | 149 | 186 | 买盘 | 3.85 | 5.02% |
09:54:51 | 80.38 | 491 | 614 | 买盘 | 3.70 | 4.83% |
09:54:48 | 80.32 | 141 | 176 | 买盘 | 3.64 | 4.75% |
09:54:45 | 80.23 | 101 | 126 | 卖盘 | 3.55 | 4.63% |
09:53:39 | 80.19 | 450 | 562 | 卖盘 | 3.51 | 4.58% |
09:53:33 | 80.31 | 156 | 195 | 买盘 | 3.63 | 4.73% |
09:53:30 | 80.20 | 178 | 223 | 买盘 | 3.52 | 4.59% |
09:53:24 | 80.04 | 116 | 146 | 买盘 | 3.36 | 4.38% |
09:52:45 | 80.04 | 212 | 265 | 卖盘 | 3.36 | 4.38% |
09:52:39 | 80.11 | 136 | 171 | 卖盘 | 3.43 | 4.47% |
09:52:33 | 80.23 | 133 | 167 | 其他 | 3.55 | 4.63% |
09:51:36 | 80.19 | 109 | 137 | 其他 | 3.51 | 4.58% |
09:50:27 | 80.05 | 150 | 188 | 买盘 | 3.37 | 4.39% |
09:50:21 | 79.95 | 137 | 172 | 卖盘 | 3.27 | 4.26% |
09:50:06 | 80.02 | 168 | 211 | 买盘 | 3.34 | 4.36% |
09:49:51 | 79.94 | 112 | 141 | 卖盘 | 3.26 | 4.25% |
09:49:39 | 79.98 | 162 | 203 | 买盘 | 3.30 | 4.30% |
09:49:27 | 79.95 | 113 | 142 | 买盘 | 3.27 | 4.26% |
09:49:12 | 79.80 | 180 | 226 | 卖盘 | 3.12 | 4.07% |
09:49:09 | 79.80 | 159 | 200 | 卖盘 | 3.12 | 4.07% |
09:49:06 | 79.88 | 151 | 190 | 买盘 | 3.20 | 4.17% |
09:48:39 | 79.99 | 195 | 244 | 卖盘 | 3.31 | 4.32% |
09:48:27 | 80.18 | 204 | 255 | 卖盘 | 3.50 | 4.56% |
09:48:21 | 80.20 | 613 | 764 | 卖盘 | 3.52 | 4.59% |
09:48:09 | 80.30 | 221 | 276 | 买盘 | 3.62 | 4.72% |
09:48:03 | 80.32 | 188 | 234 | 卖盘 | 3.64 | 4.75% |
09:47:51 | 80.30 | 249 | 311 | 卖盘 | 3.62 | 4.72% |
09:47:45 | 80.56 | 281 | 350 | 买盘 | 3.88 | 5.06% |
09:47:36 | 80.54 | 120 | 150 | 买盘 | 3.86 | 5.03% |
09:47:33 | 80.52 | 104 | 130 | 买盘 | 3.84 | 5.01% |
09:47:30 | 80.40 | 352 | 438 | 卖盘 | 3.72 | 4.85% |
09:47:27 | 80.60 | 124 | 154 | 买盘 | 3.92 | 5.11% |
09:47:21 | 80.60 | 124 | 154 | 其他 | 3.92 | 5.11% |
09:47:15 | 80.52 | 154 | 192 | 卖盘 | 3.84 | 5.01% |
09:47:06 | 80.70 | 106 | 132 | 买盘 | 4.02 | 5.24% |
09:47:03 | 80.55 | 576 | 715 | 买盘 | 3.87 | 5.05% |
09:46:57 | 80.50 | 130 | 162 | 卖盘 | 3.82 | 4.98% |
09:46:54 | 80.65 | 110 | 136 | 卖盘 | 3.97 | 5.18% |
09:46:42 | 80.78 | 103 | 128 | 买盘 | 4.10 | 5.35% |
09:46:39 | 80.41 | 226 | 281 | 卖盘 | 3.73 | 4.86% |
09:46:36 | 80.56 | 443 | 551 | 卖盘 | 3.88 | 5.06% |
09:46:33 | 80.47 | 495 | 616 | 卖盘 | 3.79 | 4.94% |
09:46:30 | 80.50 | 203 | 253 | 买盘 | 3.82 | 4.98% |
09:46:15 | 80.21 | 136 | 170 | 买盘 | 3.53 | 4.60% |
09:46:12 | 80.14 | 155 | 194 | 买盘 | 3.46 | 4.51% |
09:46:09 | 80.14 | 314 | 393 | 买盘 | 3.46 | 4.51% |
09:46:03 | 80.14 | 207 | 259 | 买盘 | 3.46 | 4.51% |
09:46:00 | 80.14 | 232 | 290 | 卖盘 | 3.46 | 4.51% |
09:45:54 | 80.25 | 102 | 128 | 买盘 | 3.57 | 4.66% |
09:45:51 | 80.24 | 268 | 334 | 卖盘 | 3.56 | 4.64% |
09:45:48 | 80.31 | 119 | 149 | 卖盘 | 3.63 | 4.73% |
09:45:42 | 80.31 | 281 | 351 | 卖盘 | 3.63 | 4.73% |
09:45:39 | 80.40 | 254 | 317 | 卖盘 | 3.72 | 4.85% |
09:45:36 | 80.44 | 110 | 138 | 买盘 | 3.76 | 4.90% |
09:45:24 | 80.44 | 137 | 171 | 买盘 | 3.76 | 4.90% |
09:45:21 | 80.40 | 130 | 162 | 其他 | 3.72 | 4.85% |
09:45:18 | 80.41 | 281 | 350 | 卖盘 | 3.73 | 4.86% |
09:45:15 | 80.51 | 122 | 152 | 其他 | 3.83 | 4.99% |
09:45:12 | 80.64 | 178 | 221 | 买盘 | 3.96 | 5.16% |
09:45:09 | 80.48 | 372 | 462 | 卖盘 | 3.80 | 4.96% |
09:45:06 | 80.64 | 418 | 519 | 卖盘 | 3.96 | 5.16% |
09:45:03 | 80.70 | 197 | 245 | 其他 | 4.02 | 5.24% |
09:45:00 | 80.64 | 1648 | 2042 | 卖盘 | 3.96 | 5.16% |
09:44:54 | 80.64 | 1026 | 1274 | 买盘 | 3.96 | 5.16% |
09:44:51 | 80.55 | 142 | 177 | 卖盘 | 3.87 | 5.05% |
09:44:48 | 80.57 | 191 | 238 | 买盘 | 3.89 | 5.07% |
09:44:45 | 80.52 | 1076 | 1339 | 买盘 | 3.84 | 5.01% |
09:44:42 | 80.48 | 143 | 178 | 其他 | 3.80 | 4.96% |
09:44:39 | 80.37 | 159 | 199 | 其他 | 3.69 | 4.81% |
09:44:36 | 80.40 | 254 | 317 | 买盘 | 3.72 | 4.85% |
09:44:33 | 80.29 | 109 | 136 | 买盘 | 3.61 | 4.71% |
09:44:30 | 80.23 | 101 | 126 | 买盘 | 3.55 | 4.63% |
09:44:27 | 80.22 | 139 | 174 | 买盘 | 3.54 | 4.62% |
09:44:21 | 80.13 | 720 | 900 | 买盘 | 3.45 | 4.50% |
09:44:18 | 80.00 | 143 | 179 | 买盘 | 3.32 | 4.33% |
09:44:15 | 79.97 | 311 | 390 | 买盘 | 3.29 | 4.29% |
09:44:12 | 79.95 | 839 | 1050 | 买盘 | 3.27 | 4.26% |
09:44:09 | 79.93 | 157 | 197 | 买盘 | 3.25 | 4.24% |
09:44:06 | 79.81 | 234 | 294 | 卖盘 | 3.13 | 4.08% |
09:44:03 | 79.85 | 1918 | 2405 | 买盘 | 3.17 | 4.13% |
09:44:00 | 79.70 | 925 | 1161 | 买盘 | 3.02 | 3.94% |
09:43:54 | 79.57 | 118 | 149 | 卖盘 | 2.89 | 3.77% |
09:43:48 | 79.56 | 116 | 146 | 其他 | 2.88 | 3.76% |
09:43:42 | 79.59 | 172 | 217 | 买盘 | 2.91 | 3.79% |
09:43:36 | 79.59 | 124 | 157 | 买盘 | 2.91 | 3.79% |
09:43:33 | 79.56 | 136 | 172 | 卖盘 | 2.88 | 3.76% |
09:43:30 | 79.59 | 138 | 174 | 卖盘 | 2.91 | 3.79% |
09:43:27 | 79.64 | 276 | 347 | 买盘 | 2.96 | 3.86% |
09:43:24 | 79.59 | 352 | 443 | 买盘 | 2.91 | 3.79% |
09:43:21 | 79.59 | 316 | 398 | 卖盘 | 2.91 | 3.79% |
09:43:18 | 79.61 | 118 | 149 | 卖盘 | 2.93 | 3.82% |
09:43:12 | 79.64 | 122 | 154 | 买盘 | 2.96 | 3.86% |
09:43:09 | 79.60 | 105 | 132 | 买盘 | 2.92 | 3.81% |
09:43:06 | 79.53 | 266 | 335 | 卖盘 | 2.85 | 3.72% |
09:43:03 | 79.63 | 101 | 128 | 买盘 | 2.95 | 3.85% |
09:42:48 | 79.60 | 110 | 139 | 买盘 | 2.92 | 3.81% |
09:42:42 | 79.46 | 399 | 503 | 卖盘 | 2.78 | 3.63% |
09:42:24 | 79.64 | 192 | 241 | 卖盘 | 2.96 | 3.86% |
09:42:21 | 79.65 | 204 | 257 | 买盘 | 2.97 | 3.87% |
09:42:18 | 79.58 | 858 | 1079 | 买盘 | 2.90 | 3.78% |
09:42:15 | 79.53 | 902 | 1134 | 卖盘 | 2.85 | 3.72% |
09:42:06 | 79.61 | 248 | 312 | 买盘 | 2.93 | 3.82% |
09:41:57 | 79.52 | 101 | 128 | 买盘 | 2.84 | 3.70% |
09:41:51 | 79.51 | 103 | 130 | 买盘 | 2.83 | 3.69% |
09:41:48 | 79.42 | 147 | 185 | 卖盘 | 2.74 | 3.57% |
09:41:45 | 79.42 | 221 | 279 | 卖盘 | 2.74 | 3.57% |
09:41:33 | 79.48 | 114 | 144 | 买盘 | 2.80 | 3.65% |
09:41:30 | 79.41 | 208 | 262 | 卖盘 | 2.73 | 3.56% |
09:41:24 | 79.40 | 114 | 144 | 卖盘 | 2.72 | 3.55% |
09:41:21 | 79.40 | 123 | 156 | 卖盘 | 2.72 | 3.55% |
09:41:15 | 79.45 | 115 | 146 | 买盘 | 2.77 | 3.61% |
09:41:09 | 79.31 | 117 | 148 | 买盘 | 2.63 | 3.43% |
09:40:51 | 79.20 | 142 | 180 | 卖盘 | 2.52 | 3.29% |
09:40:48 | 79.24 | 301 | 380 | 其他 | 2.56 | 3.34% |
09:40:42 | 79.20 | 115 | 146 | 其他 | 2.52 | 3.29% |
09:40:39 | 79.15 | 829 | 1046 | 卖盘 | 2.47 | 3.22% |
09:40:36 | 79.39 | 224 | 283 | 买盘 | 2.71 | 3.53% |
09:40:33 | 79.36 | 151 | 191 | 买盘 | 2.68 | 3.50% |
09:40:27 | 79.30 | 806 | 1017 | 买盘 | 2.62 | 3.42% |
09:40:24 | 79.37 | 122 | 154 | 买盘 | 2.69 | 3.51% |
09:40:12 | 79.00 | 217 | 274 | 卖盘 | 2.32 | 3.03% |
09:40:09 | 79.12 | 559 | 704 | 卖盘 | 2.44 | 3.18% |
09:40:06 | 79.32 | 357 | 450 | 卖盘 | 2.64 | 3.44% |
09:40:03 | 79.53 | 144 | 182 | 其他 | 2.85 | 3.72% |
09:40:00 | 79.60 | 239 | 301 | 其他 | 2.92 | 3.81% |
09:39:57 | 79.59 | 290 | 365 | 其他 | 2.91 | 3.79% |
09:39:48 | 79.50 | 169 | 213 | 买盘 | 2.82 | 3.68% |
09:39:45 | 79.42 | 104 | 132 | 卖盘 | 2.74 | 3.57% |
09:39:42 | 79.47 | 456 | 575 | 买盘 | 2.79 | 3.64% |
09:39:39 | 79.36 | 396 | 500 | 买盘 | 2.68 | 3.50% |
09:39:36 | 79.25 | 104 | 132 | 其他 | 2.57 | 3.35% |
09:39:30 | 79.24 | 153 | 194 | 买盘 | 2.56 | 3.34% |
09:39:24 | 78.94 | 146 | 186 | 卖盘 | 2.26 | 2.95% |
09:39:21 | 79.01 | 295 | 374 | 买盘 | 2.33 | 3.04% |
09:39:18 | 78.90 | 450 | 570 | 买盘 | 2.22 | 2.90% |
09:39:15 | 78.77 | 218 | 277 | 卖盘 | 2.09 | 2.73% |
09:39:12 | 78.95 | 119 | 151 | 买盘 | 2.27 | 2.96% |
09:39:06 | 78.89 | 101 | 129 | 卖盘 | 2.21 | 2.88% |
09:38:48 | 78.80 | 186 | 237 | 买盘 | 2.12 | 2.76% |
09:38:39 | 78.68 | 133 | 169 | 卖盘 | 2.00 | 2.61% |
09:38:36 | 78.80 | 156 | 198 | 买盘 | 2.12 | 2.76% |
09:38:33 | 78.79 | 254 | 323 | 买盘 | 2.11 | 2.75% |
09:38:21 | 78.89 | 195 | 248 | 其他 | 2.21 | 2.88% |
09:38:18 | 78.89 | 159 | 202 | 卖盘 | 2.21 | 2.88% |
09:38:15 | 79.00 | 404 | 512 | 卖盘 | 2.32 | 3.03% |
09:38:09 | 79.13 | 138 | 175 | 买盘 | 2.45 | 3.20% |
09:38:06 | 79.05 | 144 | 183 | 卖盘 | 2.37 | 3.09% |
09:38:03 | 79.25 | 105 | 133 | 其他 | 2.57 | 3.35% |
09:38:00 | 79.27 | 133 | 168 | 买盘 | 2.59 | 3.38% |
09:37:57 | 79.25 | 226 | 286 | 卖盘 | 2.57 | 3.35% |
09:37:54 | 79.36 | 102 | 129 | 买盘 | 2.68 | 3.50% |
09:37:45 | 79.30 | 104 | 132 | 卖盘 | 2.62 | 3.42% |
09:37:39 | 79.30 | 500 | 631 | 买盘 | 2.62 | 3.42% |
09:37:33 | 79.22 | 114 | 145 | 买盘 | 2.54 | 3.31% |
09:37:30 | 79.25 | 167 | 212 | 买盘 | 2.57 | 3.35% |
09:37:27 | 79.19 | 100 | 127 | 买盘 | 2.51 | 3.27% |
09:37:24 | 79.13 | 137 | 174 | 其他 | 2.45 | 3.20% |
09:37:15 | 79.19 | 225 | 285 | 买盘 | 2.51 | 3.27% |
09:37:12 | 79.04 | 165 | 209 | 卖盘 | 2.36 | 3.08% |
09:37:09 | 79.13 | 227 | 287 | 卖盘 | 2.45 | 3.20% |
09:37:06 | 79.25 | 120 | 152 | 买盘 | 2.57 | 3.35% |
09:37:03 | 79.11 | 182 | 230 | 卖盘 | 2.43 | 3.17% |
09:37:00 | 79.11 | 148 | 188 | 卖盘 | 2.43 | 3.17% |
09:36:57 | 79.15 | 237 | 300 | 买盘 | 2.47 | 3.22% |
09:36:54 | 79.11 | 123 | 156 | 买盘 | 2.43 | 3.17% |
09:36:51 | 79.11 | 178 | 225 | 其他 | 2.43 | 3.17% |
09:36:48 | 79.12 | 111 | 141 | 其他 | 2.44 | 3.18% |
09:36:45 | 79.15 | 523 | 661 | 其他 | 2.47 | 3.22% |
09:36:42 | 79.12 | 115 | 146 | 其他 | 2.44 | 3.18% |
09:36:39 | 79.11 | 135 | 171 | 买盘 | 2.43 | 3.17% |
09:36:36 | 79.02 | 286 | 362 | 卖盘 | 2.34 | 3.05% |
09:36:27 | 79.09 | 396 | 501 | 买盘 | 2.41 | 3.14% |
09:36:24 | 79.00 | 275 | 349 | 买盘 | 2.32 | 3.03% |
09:36:21 | 78.99 | 296 | 375 | 买盘 | 2.31 | 3.01% |
09:36:15 | 78.87 | 153 | 195 | 买盘 | 2.19 | 2.86% |
09:36:12 | 78.80 | 180 | 229 | 买盘 | 2.12 | 2.76% |
09:36:09 | 78.73 | 502 | 639 | 买盘 | 2.05 | 2.67% |
09:36:06 | 78.66 | 121 | 155 | 买盘 | 1.98 | 2.58% |
09:36:03 | 78.58 | 126 | 161 | 买盘 | 1.90 | 2.48% |
09:35:57 | 78.51 | 138 | 176 | 买盘 | 1.83 | 2.39% |
09:35:54 | 78.51 | 258 | 330 | 买盘 | 1.83 | 2.39% |
09:35:42 | 78.17 | 165 | 211 | 其他 | 1.49 | 1.94% |
09:35:39 | 78.02 | 142 | 183 | 卖盘 | 1.34 | 1.75% |
09:35:36 | 78.11 | 121 | 156 | 买盘 | 1.43 | 1.86% |
09:35:33 | 78.00 | 373 | 478 | 买盘 | 1.32 | 1.72% |
09:35:30 | 78.00 | 109 | 140 | 买盘 | 1.32 | 1.72% |
09:35:21 | 78.07 | 246 | 316 | 买盘 | 1.39 | 1.81% |
09:35:09 | 78.02 | 175 | 225 | 卖盘 | 1.34 | 1.75% |
09:35:06 | 78.20 | 118 | 152 | 卖盘 | 1.52 | 1.98% |
09:34:36 | 78.66 | 197 | 251 | 买盘 | 1.98 | 2.58% |
09:34:30 | 78.59 | 245 | 312 | 其他 | 1.91 | 2.49% |
09:34:24 | 78.70 | 114 | 146 | 其他 | 2.02 | 2.63% |
09:34:15 | 78.72 | 112 | 143 | 买盘 | 2.04 | 2.66% |
09:34:12 | 78.66 | 121 | 154 | 卖盘 | 1.98 | 2.58% |
09:34:06 | 78.64 | 161 | 205 | 卖盘 | 1.96 | 2.56% |
09:34:00 | 78.67 | 173 | 221 | 买盘 | 1.99 | 2.60% |
09:33:57 | 78.58 | 296 | 377 | 买盘 | 1.90 | 2.48% |
09:33:54 | 78.54 | 161 | 205 | 买盘 | 1.86 | 2.43% |
09:33:51 | 78.53 | 237 | 303 | 卖盘 | 1.85 | 2.41% |
09:33:39 | 78.49 | 192 | 245 | 其他 | 1.81 | 2.36% |
09:33:33 | 78.43 | 122 | 156 | 其他 | 1.75 | 2.28% |
09:33:30 | 78.50 | 343 | 439 | 买盘 | 1.82 | 2.37% |
09:33:27 | 78.23 | 219 | 280 | 卖盘 | 1.55 | 2.02% |
09:33:21 | 78.23 | 118 | 151 | 其他 | 1.55 | 2.02% |
09:33:18 | 78.28 | 249 | 319 | 买盘 | 1.60 | 2.09% |
09:33:12 | 78.20 | 148 | 190 | 卖盘 | 1.52 | 1.98% |
09:33:09 | 78.21 | 439 | 562 | 买盘 | 1.53 | 2.00% |
09:33:06 | 78.09 | 118 | 152 | 卖盘 | 1.41 | 1.84% |
09:33:03 | 78.15 | 101 | 130 | 买盘 | 1.47 | 1.92% |
09:33:00 | 78.09 | 111 | 143 | 买盘 | 1.41 | 1.84% |
09:32:51 | 78.00 | 107 | 138 | 卖盘 | 1.32 | 1.72% |
09:32:48 | 78.10 | 157 | 202 | 买盘 | 1.42 | 1.85% |
09:32:45 | 78.00 | 208 | 267 | 卖盘 | 1.32 | 1.72% |
09:32:42 | 78.10 | 511 | 656 | 买盘 | 1.42 | 1.85% |
09:32:39 | 77.91 | 166 | 213 | 卖盘 | 1.23 | 1.60% |
09:32:33 | 78.00 | 128 | 165 | 其他 | 1.32 | 1.72% |
09:32:30 | 78.03 | 116 | 150 | 其他 | 1.35 | 1.76% |
09:32:24 | 77.89 | 308 | 395 | 其他 | 1.21 | 1.58% |
09:32:21 | 77.90 | 109 | 140 | 买盘 | 1.22 | 1.59% |
09:32:18 | 77.86 | 196 | 252 | 买盘 | 1.18 | 1.54% |
09:32:15 | 77.82 | 116 | 150 | 买盘 | 1.14 | 1.49% |
09:32:12 | 77.67 | 237 | 305 | 卖盘 | 0.99 | 1.29% |
09:32:06 | 77.82 | 177 | 228 | 卖盘 | 1.14 | 1.49% |
09:32:03 | 77.82 | 108 | 139 | 卖盘 | 1.14 | 1.49% |
09:32:00 | 77.94 | 110 | 142 | 买盘 | 1.26 | 1.64% |
09:31:57 | 77.63 | 122 | 157 | 卖盘 | 0.95 | 1.24% |
09:31:54 | 77.81 | 171 | 220 | 卖盘 | 1.13 | 1.47% |
09:31:51 | 78.10 | 488 | 626 | 买盘 | 1.42 | 1.85% |
09:31:48 | 78.00 | 152 | 195 | 买盘 | 1.32 | 1.72% |
09:31:45 | 77.99 | 511 | 656 | 卖盘 | 1.31 | 1.71% |
09:31:42 | 78.02 | 120 | 154 | 卖盘 | 1.34 | 1.75% |
09:31:39 | 78.11 | 258 | 331 | 买盘 | 1.43 | 1.86% |
09:31:33 | 78.06 | 181 | 232 | 卖盘 | 1.38 | 1.80% |
09:31:30 | 78.10 | 119 | 153 | 卖盘 | 1.42 | 1.85% |
09:31:27 | 78.10 | 116 | 149 | 其他 | 1.42 | 1.85% |
09:31:24 | 78.26 | 119 | 153 | 买盘 | 1.58 | 2.06% |
09:31:21 | 78.10 | 202 | 259 | 卖盘 | 1.42 | 1.85% |
09:31:18 | 78.18 | 121 | 156 | 买盘 | 1.50 | 1.96% |
09:31:15 | 78.19 | 283 | 363 | 买盘 | 1.51 | 1.97% |
09:31:12 | 78.07 | 214 | 274 | 买盘 | 1.39 | 1.81% |
09:31:09 | 78.17 | 230 | 295 | 买盘 | 1.49 | 1.94% |
09:31:06 | 78.00 | 268 | 344 | 卖盘 | 1.32 | 1.72% |
09:31:03 | 78.17 | 280 | 359 | 买盘 | 1.49 | 1.94% |
09:31:00 | 77.94 | 238 | 305 | 卖盘 | 1.26 | 1.64% |
09:30:57 | 78.12 | 424 | 544 | 买盘 | 1.44 | 1.88% |
09:30:51 | 78.02 | 196 | 251 | 卖盘 | 1.34 | 1.75% |
09:30:48 | 78.01 | 177 | 227 | 卖盘 | 1.33 | 1.73% |
09:30:45 | 78.20 | 294 | 377 | 买盘 | 1.52 | 1.98% |
09:30:42 | 78.10 | 146 | 188 | 其他 | 1.42 | 1.85% |
09:30:39 | 77.90 | 223 | 287 | 卖盘 | 1.22 | 1.59% |
09:30:36 | 78.10 | 376 | 482 | 买盘 | 1.42 | 1.85% |
09:30:33 | 77.85 | 117 | 151 | 买盘 | 1.17 | 1.53% |
09:30:27 | 77.63 | 128 | 165 | 卖盘 | 0.95 | 1.24% |
09:30:24 | 77.77 | 169 | 218 | 买盘 | 1.09 | 1.42% |
09:30:21 | 77.60 | 339 | 438 | 买盘 | 0.92 | 1.20% |
09:30:18 | 77.48 | 154 | 199 | 买盘 | 0.80 | 1.04% |
09:30:15 | 77.26 | 300 | 388 | 卖盘 | 0.58 | 0.76% |
09:30:12 | 77.30 | 303 | 393 | 卖盘 | 0.62 | 0.81% |
09:30:09 | 77.31 | 148 | 192 | 买盘 | 0.63 | 0.82% |
09:30:06 | 77.26 | 439 | 569 | 买盘 | 0.58 | 0.76% |
09:30:03 | 77.26 | 1145 | 1481 | 卖盘 | 0.58 | 0.76% |
说明:成交额大于100万的为大单成交,盘中实时更新数据