日期：2021-04-19
| 时间 | 成交价(元) | 价格变动(元) | 成交量(手) | 成交额(元) | 性质 |
|---|---|---|---|---|---|
| 09:55:44 | 343.80 | -0.080 | 63 | 2,166,387 | 卖盘 |
| 09:55:41 | 343.88 | 0.080 | 84 | 2,888,321 | 买盘 |
| 09:55:38 | 343.80 | 0.110 | 78 | 2,680,763 | 买盘 |
| 09:55:35 | 343.69 | 0.000 | 19 | 653,073 | 卖盘 |
| 09:55:32 | 343.69 | 0.240 | 49 | 1,683,337 | 买盘 |
| 09:55:29 | 343.45 | 0.000 | 20 | 686,893 | 卖盘 |
| 09:55:26 | 343.45 | 0.120 | 12 | 412,116 | 买盘 |
| 09:55:23 | 343.33 | -0.030 | 76 | 2,610,520 | 卖盘 |
| 09:55:19 | 343.36 | 0.030 | 45 | 1,544,889 | 买盘 |
| 09:55:16 | 343.33 | 0.100 | 41 | 1,407,386 | 买盘 |
| 09:55:13 | 343.23 | 0.000 | 16 | 549,205 | 卖盘 |
| 09:55:10 | 343.23 | 0.230 | 103 | 3,534,993 | 买盘 |
| 09:55:06 | 343.00 | -0.080 | 37 | 1,269,316 | 卖盘 |
| 09:55:03 | 343.08 | 0.180 | 263 | 9,020,049 | 买盘 |
| 09:55:00 | 342.90 | -0.010 | 70 | 2,400,486 | 中性盘 |
| 09:54:57 | 342.91 | 0.030 | 69 | 2,366,479 | 买盘 |
| 09:54:54 | 342.88 | -0.100 | 48 | 1,646,013 | 买盘 |
| 09:54:51 | 342.98 | 0.080 | 17 | 582,963 | 买盘 |
| 09:54:48 | 342.90 | 0.240 | 40 | 1,371,543 | 买盘 |
| 09:54:45 | 342.66 | -0.100 | 22 | 754,070 | 卖盘 |
| 09:54:42 | 342.76 | 0.100 | 26 | 891,009 | 买盘 |
| 09:54:39 | 342.66 | 0.000 | 54 | 1,848,586 | 买盘 |
| 09:54:35 | 342.66 | 0.560 | 41 | 1,403,169 | 买盘 |
| 09:54:32 | 342.10 | 0.100 | 348 | 11,904,654 | 买盘 |
| 09:54:29 | 342.00 | 0.020 | 31 | 1,060,156 | 买盘 |
| 09:54:26 | 341.98 | 0.010 | 70 | 2,393,735 | 买盘 |
| 09:54:23 | 341.97 | 0.250 | 13 | 444,517 | 中性盘 |
| 09:54:20 | 341.72 | -0.090 | 41 | 1,401,327 | 卖盘 |
| 09:54:17 | 341.81 | -0.040 | 136 | 4,648,464 | 卖盘 |
| 09:54:14 | 341.85 | 0.130 | 85 | 2,905,599 | 买盘 |
| 09:54:10 | 341.72 | 0.020 | 35 | 1,195,969 | 买盘 |
| 09:54:07 | 341.70 | 0.090 | 77 | 2,631,178 | 买盘 |
| 09:54:04 | 341.61 | 0.000 | 38 | 1,298,102 | 买盘 |
| 09:54:01 | 341.61 | 0.020 | 32 | 1,093,351 | 中性盘 |
| 09:53:57 | 341.59 | 0.000 | 35 | 1,195,821 | 卖盘 |
| 09:53:54 | 341.59 | 0.090 | 132 | 4,509,059 | 买盘 |
| 09:53:51 | 341.50 | -0.200 | 40 | 1,366,530 | 卖盘 |
| 09:53:48 | 341.70 | 0.330 | 70 | 2,391,728 | 买盘 |
| 09:53:45 | 341.37 | -0.230 | 7 | 239,019 | 卖盘 |
| 09:53:42 | 341.60 | 0.000 | 26 | 887,946 | 买盘 |
| 09:53:39 | 341.60 | 0.010 | 55 | 1,878,288 | 买盘 |
| 09:53:36 | 341.59 | 0.220 | 47 | 1,605,328 | 中性盘 |
| 09:53:33 | 341.37 | -0.010 | 134 | 4,577,703 | 卖盘 |
| 09:53:30 | 341.38 | -0.320 | 127 | 4,337,665 | 卖盘 |
| 09:53:27 | 341.70 | 0.020 | 78 | 2,664,536 | 买盘 |
| 09:53:23 | 341.68 | -0.160 | 126 | 4,306,706 | 卖盘 |
| 09:53:20 | 341.84 | 0.000 | 10 | 341,828 | 买盘 |
| 09:53:17 | 341.84 | 0.030 | 28 | 957,165 | 中性盘 |
| 09:53:14 | 341.81 | 0.010 | 69 | 2,358,322 | 中性盘 |
| 09:53:11 | 341.80 | 0.050 | 24 | 820,250 | 中性盘 |
| 09:53:08 | 341.75 | 0.000 | 32 | 1,093,783 | 卖盘 |
| 09:53:05 | 341.75 | 0.010 | 45 | 1,538,116 | 中性盘 |
| 09:53:01 | 341.74 | -0.010 | 88 | 3,006,850 | 卖盘 |
| 09:52:58 | 341.75 | 0.120 | 22 | 751,795 | 买盘 |
| 09:52:55 | 341.63 | 0.130 | 31 | 1,059,252 | 买盘 |
| 09:52:52 | 341.50 | -0.080 | 87 | 2,971,810 | 卖盘 |
| 09:52:48 | 341.58 | 0.080 | 69 | 2,356,200 | 买盘 |
| 09:52:45 | 341.50 | 0.130 | 37 | 1,263,391 | 买盘 |
| 09:52:42 | 341.37 | 0.070 | 119 | 4,062,961 | 买盘 |
| 09:52:39 | 341.30 | 0.010 | 40 | 1,365,218 | 买盘 |
| 09:52:36 | 341.29 | -0.010 | 17 | 580,165 | 中性盘 |
| 09:52:33 | 341.30 | -0.080 | 311 | 10,608,454 | 卖盘 |
| 09:52:30 | 341.38 | 0.130 | 22 | 750,805 | 买盘 |
| 09:52:27 | 341.25 | 0.250 | 74 | 2,525,052 | 买盘 |
| 09:52:24 | 341.00 | 0.190 | 82 | 2,795,185 | 买盘 |
| 09:52:21 | 340.81 | -0.010 | 19 | 647,448 | 中性盘 |
| 09:52:17 | 340.82 | 0.000 | 17 | 579,369 | 买盘 |
| 09:52:14 | 340.82 | 0.000 | 3 | 102,246 | 买盘 |
| 09:52:11 | 340.82 | 0.000 | 18 | 613,455 | 买盘 |
| 09:52:08 | 340.82 | 0.000 | 5 | 170,366 | 买盘 |
| 09:52:05 | 340.82 | -0.380 | 47 | 1,602,414 | 卖盘 |
| 09:52:02 | 341.20 | 0.260 | 39 | 1,329,724 | 买盘 |
| 09:51:59 | 340.94 | 0.120 | 44 | 1,500,234 | 中性盘 |
| 09:51:55 | 340.82 | -0.430 | 23 | 784,163 | 卖盘 |
| 09:51:52 | 341.25 | 0.430 | 93 | 3,170,794 | 买盘 |
| 09:51:49 | 340.82 | -0.140 | 16 | 544,999 | 买盘 |
| 09:51:46 | 340.96 | 0.360 | 30 | 1,022,113 | 买盘 |
| 09:51:42 | 340.60 | -0.380 | 14 | 477,050 | 卖盘 |
| 09:51:39 | 340.98 | 0.380 | 41 | 1,396,890 | 买盘 |
| 09:51:36 | 340.60 | -0.390 | 24 | 817,605 | 卖盘 |
| 09:51:33 | 340.99 | 0.390 | 33 | 1,125,173 | 买盘 |
| 09:51:30 | 340.60 | -0.390 | 37 | 1,261,346 | 卖盘 |
| 09:51:27 | 340.99 | 0.000 | 40 | 1,363,111 | 买盘 |
| 09:51:24 | 340.99 | -0.050 | 83 | 2,830,570 | 卖盘 |
| 09:51:21 | 341.04 | -0.400 | 222 | 7,576,061 | 卖盘 |
| 09:51:18 | 341.44 | 0.000 | 23 | 785,341 | 卖盘 |
| 09:51:15 | 341.44 | -0.060 | 58 | 1,980,445 | 卖盘 |
| 09:51:12 | 341.50 | 0.130 | 56 | 1,912,053 | 买盘 |
| 09:51:08 | 341.37 | -0.010 | 25 | 853,428 | 卖盘 |
| 09:51:05 | 341.38 | 0.000 | 25 | 853,448 | 买盘 |
| 09:51:02 | 341.38 | 0.150 | 33 | 1,126,287 | 买盘 |
| 09:50:59 | 341.23 | 0.000 | 19 | 648,404 | 卖盘 |
| 09:50:56 | 341.23 | 0.130 | 13 | 443,579 | 买盘 |
| 09:50:53 | 341.10 | 0.000 | 26 | 886,948 | 卖盘 |
| 09:50:50 | 341.10 | 0.200 | 18 | 613,967 | 买盘 |
| 09:50:46 | 340.90 | -0.100 | 42 | 1,432,198 | 卖盘 |
| 09:50:43 | 341.00 | 0.410 | 44 | 1,500,206 | 买盘 |
| 09:50:40 | 340.59 | 0.170 | 163 | 5,557,531 | 中性盘 |
| 09:50:37 | 340.42 | 0.040 | 40 | 1,361,971 | 中性盘 |
| 09:50:33 | 340.38 | 0.310 | 42 | 1,429,547 | 买盘 |
| 09:50:30 | 340.07 | -0.280 | 14 | 476,436 | 卖盘 |
| 09:50:27 | 340.35 | 0.010 | 16 | 544,158 | 买盘 |
| 09:50:24 | 340.34 | 0.340 | 184 | 6,254,627 | 买盘 |
| 09:50:21 | 340.00 | 0.030 | 577 | 19,617,959 | 买盘 |
| 09:50:18 | 339.97 | 0.000 | 77 | 2,617,824 | 卖盘 |
| 09:50:15 | 339.97 | -0.010 | 55 | 1,869,887 | 卖盘 |
| 09:50:12 | 339.98 | 0.180 | 56 | 1,903,852 | 买盘 |
| 09:50:09 | 339.80 | -0.170 | 7 | 237,937 | 中性盘 |
| 09:50:06 | 339.97 | 0.360 | 380 | 12,913,207 | 买盘 |
| 09:50:03 | 339.61 | 0.120 | 81 | 2,750,547 | 买盘 |
| 09:49:59 | 339.49 | -0.050 | 17 | 577,150 | 中性盘 |
| 09:49:56 | 339.54 | 0.060 | 33 | 1,120,360 | 买盘 |
| 09:49:53 | 339.48 | -0.010 | 110 | 3,734,380 | 卖盘 |
| 09:49:50 | 339.49 | -0.020 | 87 | 2,953,803 | 中性盘 |
| 09:49:47 | 339.51 | 0.020 | 127 | 4,311,484 | 买盘 |
| 09:49:44 | 339.49 | 0.080 | 198 | 6,721,629 | 买盘 |
| 09:49:41 | 339.41 | 0.060 | 14 | 475,148 | 买盘 |
| 09:49:37 | 339.35 | -0.090 | 86 | 2,919,225 | 卖盘 |
| 09:49:34 | 339.44 | 0.000 | 86 | 2,919,167 | 买盘 |
| 09:49:31 | 339.44 | 0.030 | 154 | 5,225,014 | 买盘 |
| 09:49:28 | 339.41 | 0.210 | 98 | 3,326,120 | 买盘 |
| 09:49:24 | 339.20 | -0.200 | 83 | 2,816,375 | 中性盘 |
| 09:49:21 | 339.40 | 0.200 | 130 | 4,411,394 | 买盘 |
| 09:49:18 | 339.20 | -0.200 | 141 | 4,783,612 | 卖盘 |
| 09:49:15 | 339.40 | -0.030 | 84 | 2,850,657 | 买盘 |
| 09:49:12 | 339.43 | 0.000 | 116 | 3,937,235 | 卖盘 |
| 09:49:09 | 339.43 | -0.010 | 105 | 3,564,038 | 买盘 |
| 09:49:06 | 339.44 | -0.010 | 52 | 1,765,033 | 中性盘 |
| 09:49:03 | 339.45 | 0.040 | 12 | 407,337 | 买盘 |
| 09:49:00 | 339.41 | 0.000 | 8 | 271,552 | 卖盘 |
| 09:48:57 | 339.41 | 0.020 | 28 | 950,326 | 买盘 |
| 09:48:54 | 339.39 | 0.040 | 67 | 2,273,668 | 买盘 |
| 09:48:50 | 339.35 | 0.000 | 5 | 169,675 | 卖盘 |
| 09:48:47 | 339.35 | 0.050 | 53 | 1,798,340 | 买盘 |
| 09:48:41 | 339.30 | 0.010 | 54 | 1,832,234 | 买盘 |
| 09:48:38 | 339.29 | 0.020 | 135 | 4,579,649 | 买盘 |
| 09:48:35 | 339.27 | 0.000 | 50 | 1,696,388 | 卖盘 |
| 09:48:32 | 339.27 | 0.000 | 50 | 1,696,450 | 卖盘 |
| 09:48:28 | 339.27 | 0.040 | 11 | 373,191 | 买盘 |
| 09:48:25 | 339.23 | 0.000 | 76 | 2,577,789 | 卖盘 |
| 09:48:22 | 339.23 | 0.050 | 92 | 3,120,323 | 买盘 |
| 09:48:19 | 339.18 | 0.040 | 34 | 1,153,127 | 买盘 |
| 09:48:16 | 339.14 | 0.060 | 102 | 3,458,657 | 买盘 |
| 09:48:12 | 339.08 | 0.080 | 56 | 1,898,564 | 买盘 |
| 09:48:09 | 339.00 | 0.040 | 330 | 11,186,907 | 买盘 |
| 09:48:06 | 338.96 | 0.110 | 146 | 4,947,734 | 买盘 |
| 09:48:03 | 338.85 | 0.150 | 13 | 440,395 | 买盘 |
| 09:48:00 | 338.70 | 0.020 | 7 | 237,078 | 中性盘 |
| 09:47:57 | 338.68 | 0.090 | 30 | 1,016,044 | 买盘 |
| 09:47:54 | 338.59 | 0.010 | 104 | 3,521,272 | 买盘 |
| 09:47:51 | 338.58 | 0.250 | 117 | 3,960,272 | 买盘 |
| 09:47:48 | 338.33 | 0.200 | 14 | 473,516 | 买盘 |
| 09:47:45 | 338.13 | 0.000 | 27 | 913,090 | 卖盘 |
| 09:47:41 | 338.13 | 0.130 | 47 | 1,588,615 | 买盘 |
| 09:47:38 | 338.00 | 0.010 | 17 | 574,589 | 买盘 |
| 09:47:35 | 337.99 | 0.020 | 57 | 1,926,553 | 中性盘 |
| 09:47:32 | 337.97 | -0.030 | 15 | 506,990 | 买盘 |
| 09:47:29 | 338.00 | 0.010 | 60 | 2,027,969 | 买盘 |
| 09:47:26 | 337.99 | 0.020 | 16 | 540,759 | 买盘 |
| 09:47:23 | 337.97 | 0.000 | 67 | 2,260,966 | 中性盘 |
| 09:47:19 | 337.97 | 0.010 | 52 | 1,757,469 | 买盘 |
| 09:47:16 | 337.96 | -0.020 | 82 | 2,769,381 | 卖盘 |
| 09:47:13 | 337.98 | -0.020 | 15 | 506,996 | 中性盘 |
| 09:47:10 | 338.00 | 0.030 | 96 | 3,243,294 | 买盘 |
| 09:47:06 | 337.97 | 0.010 | 19 | 642,143 | 买盘 |
| 09:47:03 | 337.96 | 0.110 | 34 | 1,149,015 | 买盘 |
| 09:47:00 | 337.85 | -0.110 | 18 | 608,288 | 卖盘 |
| 09:46:57 | 337.96 | 0.210 | 27 | 912,266 | 买盘 |
| 09:46:29 | 337.68 | -0.010 | 17 | 573,969 | 中性盘 |
