上证指数亿

阳泉煤业 (600348)

	今开：昨收：	最高：最低：	成交量：成交额：	量比：0.59 换手：	加入自选股
	流通市值：	市盈率：	52周最高：5.73	52周最低：4.06

首页概览

公司资料

历史数据下载阳泉煤业(600348) 成交明细

日期：2020-11-27

时间段：

9:30 11:30/13:00 15:00

时间	成交价(元)	价格变动(元)	成交量(手)	成交额(元)	性质
14:56:59	5.45	0.000	260	141,690	买盘
14:56:53	5.45	0.000	259	140,931	买盘
14:56:47	5.44	0.000	31	16,864	卖盘
14:56:41	5.44	-0.010	132	71,890	卖盘
14:56:37	5.45	0.000	347	189,115	买盘
14:56:31	5.45	0.000	267	145,515	买盘
14:56:29	5.45	0.000	48	26,160	买盘
14:56:23	5.45	0.000	23	12,535	买盘
14:56:17	5.45	0.000	267	145,515	买盘
14:56:07	5.45	0.010	454	247,430	买盘
14:56:01	5.44	0.000	50	27,200	卖盘
14:55:59	5.44	0.000	101	54,944	卖盘
14:55:55	5.44	-0.010	14	7,628	卖盘
14:55:49	5.45	0.010	37	20,148	买盘
14:55:41	5.45	0.010	20	10,900	买盘
14:55:37	5.44	-0.010	138	75,188	卖盘
14:55:31	5.44	-0.010	3	1,632	卖盘
14:55:29	5.45	0.000	22	11,987	买盘
14:55:23	5.45	0.000	10	5,450	买盘
14:55:17	5.44	-0.010	239	130,016	卖盘
14:55:13	5.45	0.010	10	5,450	买盘
14:55:07	5.44	0.000	111	60,384	卖盘
14:55:05	5.44	0.000	586	318,784	卖盘
14:54:59	5.44	-0.010	46	25,024	卖盘
14:54:55	5.45	0.010	24	13,080	买盘
14:54:47	5.44	0.010	1	544	买盘
14:54:41	5.44	0.000	30	16,320	买盘
14:54:37	5.44	0.000	20	10,880	买盘
14:54:31	5.44	0.000	20	10,880	买盘
14:54:29	5.44	0.000	124	67,357	买盘
14:54:23	5.44	0.010	32	17,383	买盘
14:54:17	5.44	0.010	33	17,939	买盘
14:54:11	5.43	0.000	111	60,274	卖盘
14:54:06	5.43	0.000	182	98,826	卖盘
14:54:01	5.44	0.000	3	1,632	买盘
14:53:59	5.44	0.010	21	11,424	买盘
14:53:53	5.44	0.000	230	125,120	买盘
14:53:47	5.44	0.000	5	2,720	买盘
14:53:41	5.43	-0.010	142	77,106	卖盘
14:53:37	5.44	0.010	41	22,304	买盘
14:53:35	5.43	-0.010	16	8,688	卖盘
14:53:29	5.43	-0.010	10	5,430	卖盘
14:53:23	5.44	0.010	20	10,880	买盘
14:53:17	5.44	0.000	20	10,872	买盘
14:53:11	5.44	0.010	37	20,111	买盘
14:53:06	5.43	0.000	13	7,059	卖盘
14:53:05	5.43	0.000	144	78,192	买盘
14:52:59	5.43	-0.010	228	123,684	卖盘
14:52:53	5.43	0.000	71	38,577	卖盘
14:52:47	5.43	-0.010	287	155,841	卖盘
14:52:36	5.44	0.000	305	165,817	买盘
14:52:31	5.44	0.000	13	7,072	买盘
14:52:29	5.44	0.000	21	11,424	买盘
14:52:23	5.44	0.000	29	15,776	买盘
14:52:17	5.44	0.000	77	41,822	买盘
14:52:11	5.44	0.000	315	171,153	买盘
14:52:06	5.44	0.000	102	55,488	买盘
14:52:05	5.44	0.010	51	27,694	买盘
14:51:59	5.44	0.010	44	23,916	买盘
14:51:53	5.44	0.000	413	224,318	买盘
14:51:47	5.44	0.000	16	8,704	买盘
14:51:41	5.44	0.000	14	7,616	买盘
14:51:37	5.44	0.000	4	2,176	买盘
14:51:35	5.44	0.010	3	1,632	买盘
14:51:29	5.43	0.000	12	6,515	买盘
14:51:23	5.44	0.010	3	1,632	买盘
14:51:17	5.43	0.000	47	25,521	买盘
14:51:11	5.44	0.000	7	3,808	买盘
14:51:07	5.44	0.000	90	48,942	买盘
14:51:05	5.44	0.000	59	32,096	买盘
14:50:59	5.44	0.000	18	9,792	买盘
14:50:53	5.43	-0.010	32	17,396	卖盘
14:50:47	5.44	0.000	9	4,896	买盘
14:50:41	5.44	0.000	32	17,408	买盘
14:50:36	5.44	0.000	91	49,465	买盘
14:50:35	5.44	0.010	3,421	1,861,024	买盘
14:50:29	5.43	0.000	29	15,747	卖盘
14:50:23	5.44	0.010	47	25,555	买盘
14:50:17	5.43	0.000	118	64,074	买盘
14:50:11	5.43	0.000	112	60,816	买盘
14:50:06	5.43	0.000	7	3,795	买盘
14:50:05	5.43	0.000	39	21,157	买盘
14:49:59	5.43	0.000	13	7,059	买盘
14:49:53	5.43	0.010	100	54,300	买盘
14:49:47	5.42	-0.010	85	46,070	卖盘
14:49:41	5.43	0.000	55	29,870	卖盘
14:49:36	5.43	0.000	263	142,811	卖盘
14:49:35	5.43	-0.010	78	42,360	卖盘
14:49:17	5.44	0.000	18	9,792	买盘
14:49:11	5.44	0.000	23	12,504	买盘
14:49:06	5.44	0.000	81	44,064	买盘
14:49:05	5.44	0.000	56	30,447	买盘
14:48:59	5.43	0.000	44	23,892	卖盘
14:48:53	5.43	0.000	14	7,614	卖盘
14:48:47	5.44	0.010	100	54,301	买盘
14:48:42	5.43	0.000	193	104,799	买盘
14:48:36	5.43	0.000	15	8,145	买盘
14:48:29	5.43	0.010	16	8,688	买盘
14:48:25	5.42	-0.020	19	10,317	卖盘
14:48:11	5.42	-0.010	189	102,438	卖盘
14:48:06	5.43	0.000	21	11,403	卖盘
14:48:05	5.43	0.000	181	98,287	卖盘
14:47:59	5.44	0.010	162	87,971	买盘
14:47:53	5.43	0.000	469	254,668	卖盘
14:47:47	5.44	0.000	14	7,616	买盘
14:47:42	5.44	0.000	2	1,088	买盘
14:47:23	5.44	0.010	20	10,880	买盘
14:47:18	5.43	0.000	87	47,251	卖盘
14:47:11	5.43	0.000	204	110,972	卖盘
14:47:05	5.43	-0.010	17	9,231	卖盘
14:46:53	5.43	0.000	84	45,612	卖盘
14:46:48	5.43	0.000	66	35,838	卖盘
14:46:41	5.43	0.000	1	543	卖盘
14:46:36	5.43	0.000	60	32,580	卖盘
14:46:35	5.43	-0.010	383	207,975	卖盘
14:46:29	5.44	0.010	133	72,352	买盘
14:46:23	5.43	0.000	8	4,344	卖盘
14:46:12	5.43	-0.010	20	10,860	卖盘
14:45:59	5.43	-0.010	2	1,086	卖盘
14:45:47	5.44	0.000	22	11,968	买盘
14:45:41	5.44	0.000	11	5,984	买盘
14:45:36	5.44	0.010	2	1,087	买盘
14:45:35	5.43	-0.010	24	13,046	卖盘
14:45:29	5.44	0.000	13	7,067	买盘
14:45:23	5.43	-0.010	20	10,860	卖盘
14:45:17	5.44	0.010	265	143,632	买盘
14:45:11	5.43	0.000	75	40,723	买盘
14:45:06	5.43	0.000	30	16,290	买盘
14:45:05	5.43	0.000	35	19,005	买盘
14:44:59	5.43	0.000	15	8,145	卖盘
14:44:53	5.43	0.000	98	53,203	买盘
14:44:47	5.43	0.000	106	57,558	买盘
14:44:41	5.43	-0.010	60	32,583	卖盘
14:44:36	5.44	0.010	13	7,072	买盘
14:44:31	5.43	0.000	78	42,354	买盘
14:44:29	5.43	0.000	52	28,236	买盘
14:44:23	5.43	0.010	46	24,978	中性盘
14:44:17	5.43	0.000	42	22,806	买盘
14:44:12	5.43	0.010	64	34,752	中性盘
14:44:01	5.42	0.000	9	4,878	卖盘
14:43:53	5.42	-0.020	11	5,962	卖盘
14:43:36	5.44	0.020	10	5,440	买盘
14:43:35	5.42	0.000	26	14,102	卖盘
14:43:30	5.42	-0.010	500	271,000	卖盘
14:43:23	5.43	0.000	19	10,317	卖盘
14:43:17	5.43	0.000	326	177,018	买盘
14:43:11	5.43	0.000	88	47,768	买盘
14:43:06	5.43	0.000	688	373,584	卖盘
14:43:05	5.43	0.000	222	120,547	卖盘
14:43:00	5.43	0.000	201	109,143	卖盘
14:42:53	5.43	0.000	35	19,005	卖盘
14:42:47	5.43	0.000	30	16,290	卖盘
14:42:41	5.43	0.000	75	40,725	卖盘
14:42:36	5.43	-0.010	3	1,629	卖盘
14:42:29	5.44	0.000	100	54,400	买盘
14:42:25	5.44	0.000	165	89,610	买盘
14:42:18	5.44	0.010	5	2,720	买盘
14:42:11	5.44	0.000	11	5,984	买盘
14:42:06	5.44	0.000	4	2,176	买盘
14:42:05	5.44	0.010	4	2,176	买盘
14:41:47	5.43	0.000	252	136,836	卖盘
14:41:41	5.44	0.010	16	8,704	买盘
14:41:36	5.43	0.000	15	8,145	卖盘
14:41:35	5.43	-0.010	511	277,473	卖盘
14:41:23	5.44	0.000	132	71,718	买盘
14:41:17	5.43	0.000	553	300,291	卖盘
14:41:06	5.43	-0.010	59	32,068	卖盘
14:40:59	5.44	0.000	9	4,896	买盘
14:40:53	5.43	-0.010	39	21,181	卖盘
14:40:47	5.44	0.000	4	2,176	买盘
14:40:41	5.44	0.010	65	35,360	买盘
14:40:36	5.43	0.000	19	10,317	卖盘
14:40:35	5.43	0.000	18	9,772	中性盘
14:40:29	5.43	0.000	16	8,688	买盘
14:40:23	5.43	0.000	105	57,015	买盘
14:40:17	5.43	0.000	271	147,153	买盘
14:40:11	5.43	0.000	18	9,774	买盘
14:40:06	5.43	0.010	1	543	买盘
14:40:05	5.42	0.000	78	42,277	卖盘
14:40:00	5.42	0.000	87	47,154	卖盘
14:39:53	5.42	0.000	1	542	卖盘
14:39:48	5.42	-0.010	1,099	595,727	卖盘
14:39:41	5.43	0.000	50	27,150	买盘
14:39:35	5.43	0.000	67	36,364	买盘
14:39:29	5.43	0.000	143	77,649	卖盘
14:39:25	5.43	-0.010	10	5,430	卖盘
14:39:17	5.44	0.010	1	544	买盘
14:39:11	5.43	0.000	10	5,430	卖盘
14:39:06	5.43	0.000	24	13,033	买盘
14:39:05	5.43	-0.010	12	6,516	卖盘
14:39:00	5.44	0.010	95	51,598	买盘
14:38:53	5.43	0.000	234	126,894	买盘
14:38:47	5.43	0.000	490	266,070	卖盘
14:38:36	5.43	-0.010	20	10,860	卖盘
14:38:35	5.44	0.010	12	6,528	买盘
14:38:29	5.43	0.000	453	245,979	卖盘
14:38:11	5.44	0.000	20	10,880	买盘
14:38:05	5.44	0.000	19	10,336	买盘
14:38:00	5.44	0.000	1	544	买盘
14:37:53	5.44	0.010	107	58,208	买盘
14:37:47	5.43	-0.010	34	18,462	买盘
14:37:35	5.44	0.010	5	2,716	买盘
14:37:29	5.43	0.000	11	5,973	买盘
14:37:23	5.43	0.000	3	1,629	买盘
14:37:16	5.43	0.000	66	35,775	买盘
14:37:11	5.43	0.010	5	2,715	买盘
14:37:06	5.42	-0.010	38	20,603	卖盘
14:37:05	5.43	0.000	16	8,688	买盘
14:36:59	5.43	0.000	90	48,812	买盘
14:36:53	5.43	0.000	9	4,887	买盘
14:36:47	5.43	0.010	3	1,629	买盘
14:36:41	5.42	-0.010	147	79,797	卖盘
14:36:36	5.43	0.000	84	45,612	买盘
14:36:35	5.43	0.010	26	14,118	买盘
14:36:29	5.42	0.000	66	35,772	卖盘
14:36:23	5.42	-0.010	41	22,240	卖盘
14:36:18	5.43	0.000	17	9,231	买盘
14:36:11	5.43	0.010	40	21,720	买盘
14:36:06	5.42	-0.010	37	20,054	卖盘
14:36:05	5.43	0.010	25	13,575	买盘
14:35:59	5.42	0.000	44	23,848	卖盘
14:35:48	5.42	0.000	11	5,962	卖盘
14:35:28	5.42	0.000	124	67,208	卖盘
14:35:22	5.43	0.010	16	8,688	买盘
14:35:11	5.42	0.000	2	1,084	卖盘
14:35:05	5.42	0.000	17	9,214	卖盘
14:35:00	5.42	0.000	1	542	卖盘
14:34:53	5.42	0.000	16	8,672	卖盘
14:34:48	5.42	-0.010	206	111,733	卖盘
14:34:34	5.43	0.010	31	16,824	买盘
14:34:29	5.43	0.000	87	47,241	买盘
14:34:25	5.43	0.010	19	10,317	买盘
14:34:17	5.43	0.010	9	4,887	卖盘
14:34:00	5.42	0.000	1	542	卖盘
14:33:48	5.42	-0.010	12	6,505	卖盘
14:33:42	5.43	0.000	2	1,085	买盘
14:33:36	5.43	0.000	1	543	买盘
14:33:34	5.43	0.000	3	1,630	中性盘
14:33:28	5.43	0.000	6	3,258	买盘
14:33:25	5.43	0.000	27	14,661	买盘
14:33:17	5.42	0.000	40	21,680	卖盘
14:33:12	5.42	0.000	142	76,964	卖盘
14:33:06	5.42	0.000	18	9,756	卖盘
14:33:05	5.42	0.000	26	14,092	买盘
14:32:58	5.43	0.020	58	31,494	买盘
14:32:47	5.42	0.000	192	104,064	卖盘
14:32:41	5.43	0.000	63	34,209	卖盘
14:32:36	5.43	0.010	38	20,635	中性盘
14:32:35	5.42	0.000	62	33,604	卖盘
14:32:28	5.44	0.020	94	50,966	买盘
14:32:23	5.42	-0.010	163	88,337	卖盘
14:32:17	5.43	0.000	34	18,462	卖盘
14:32:11	5.43	0.000	236	128,148	卖盘
14:32:06	5.43	0.000	7	3,801	卖盘
14:32:05	5.43	0.000	39	21,177	卖盘
14:31:58	5.43	0.000	97	52,671	卖盘
14:31:53	5.43	0.000	67	36,381	卖盘
14:31:47	5.44	0.010	75	40,753	买盘
14:31:42	5.43	0.000	3	1,629	卖盘
14:31:36	5.43	0.000	102	55,456	卖盘
14:31:34	5.43	0.000	77	41,816	卖盘
14:31:28	5.44	0.010	255	138,576	买盘
14:31:22	5.43	0.000	134	72,762	卖盘
14:31:17	5.43	0.000	255	138,576	卖盘
14:31:11	5.44	-0.010	30	16,318	中性盘
14:31:06	5.45	0.010	198	107,549	买盘
14:31:05	5.44	0.000	60	32,641	卖盘
14:30:59	5.45	0.000	1	545	买盘
14:30:54	5.45	0.010	12	6,530	买盘
14:30:47	5.44	0.000	117	63,618	买盘
14:30:41	5.44	0.000	3	1,632	中性盘
14:30:36	5.44	0.000	59	32,096	买盘
14:30:35	5.44	0.000	18	9,792	买盘
14:30:29	5.44	0.000	7	3,808	买盘
14:30:23	5.44	0.000	58	31,552	买盘
14:30:16	5.44	0.000	92	49,974	买盘
14:30:11	5.44	0.000	583	317,144	买盘
14:30:06	5.44	0.000	22	11,968	买盘
14:30:05	5.44	0.010	28	15,231	买盘
14:29:58	5.43	0.000	24	13,032	卖盘
14:29:53	5.43	0.000	135	73,335	卖盘
14:29:47	5.44	0.010	131	71,316	买盘
14:29:41	5.43	-0.010	7	3,802	卖盘
14:29:35	5.44	0.000	67	36,394	卖盘
14:29:28	5.44	0.000	50	27,200	卖盘
14:29:22	5.44	0.000	185	100,694	买盘
14:29:17	5.44	0.000	250	136,000	买盘
14:29:12	5.44	0.010	600	326,400	买盘
14:29:06	5.43	0.000	27	14,670	卖盘
14:28:53	5.43	0.000	1	543	卖盘
14:28:48	5.43	-0.010	11	5,973	卖盘
14:28:41	5.44	0.000	100	54,400	买盘
14:28:34	5.44	0.010	7	3,808	买盘
14:28:29	5.44	0.000	30	16,320	买盘
14:28:23	5.44	0.000	18	9,792	买盘
14:28:18	5.44	0.000	1	544	买盘
14:28:04	5.44	0.010	1	544	买盘
14:27:59	5.43	0.000	1	543	卖盘
14:27:53	5.43	0.000	4	2,172	卖盘
14:27:48	5.43	0.000	28	15,205	卖盘
14:27:41	5.43	-0.010	5	2,715	卖盘
14:27:36	5.44	0.010	526	286,144	买盘
14:27:31	5.43	-0.010	6	3,258	卖盘
14:27:29	5.44	0.010	6	3,264	买盘
14:27:23	5.44	0.000	20	10,880	买盘
14:27:17	5.43	-0.010	10	5,430	卖盘
14:27:06	5.43	-0.010	26	14,118	卖盘
14:27:01	5.44	0.000	41	22,304	买盘
14:26:52	5.43	0.010	21	11,403	买盘
14:26:47	5.42	-0.010	12	6,504	卖盘
14:26:42	5.43	0.000	36	19,548	卖盘
14:26:36	5.43	0.000	41	22,263	卖盘
14:26:35	5.43	0.000	115	62,445	卖盘
14:26:28	5.43	0.000	52	28,236	买盘
14:26:24	5.43	0.010	10	5,430	买盘
14:26:16	5.42	0.000	170	92,140	卖盘
14:26:11	5.42	0.000	81	43,903	卖盘
14:26:06	5.42	0.000	203	110,228	卖盘
14:25:48	5.42	-0.010	11	5,962	卖盘
14:25:41	5.43	0.000	41	22,263	买盘
14:25:36	5.43	0.010	2	1,086	买盘
14:25:34	5.42	-0.010	7	3,799	卖盘
14:25:29	5.43	0.000	1	543	买盘
14:25:22	5.43	0.000	14	7,602	买盘
14:25:16	5.43	0.010	1	543	中性盘
14:25:11	5.44	0.010	223	121,233	买盘
14:25:06	5.43	0.000	117	63,525	卖盘
14:25:01	5.43	0.000	16	8,694	买盘
14:24:58	5.43	-0.010	234	127,056	卖盘
14:24:54	5.44	0.010	21	11,424	买盘
14:24:48	5.43	0.000	11	5,973	卖盘
14:24:37	5.43	0.000	2	1,086	卖盘
14:24:35	5.43	0.000	1	543	卖盘
14:24:27	5.43	0.000	1	543	卖盘
14:24:22	5.43	0.010	20	10,860	买盘
14:24:16	5.43	0.000	391	212,399	买盘
14:24:11	5.43	0.000	2	1,086	买盘
14:24:04	5.43	0.000	4	2,172	买盘
14:23:59	5.43	0.000	1	543	买盘
14:23:54	5.43	0.000	43	23,349	买盘
14:23:47	5.43	0.010	40	21,709	买盘
14:23:42	5.42	-0.010	2	1,084	卖盘
14:23:36	5.43	0.000	68	36,924	买盘
14:23:31	5.43	0.000	3	1,629	买盘
14:23:29	5.43	0.000	17	9,230	买盘
14:23:22	5.43	0.000	222	120,546	买盘
14:23:17	5.43	0.000	6	3,258	买盘
14:23:11	5.43	0.000	70	38,010	买盘
14:23:07	5.43	0.000	132	71,658	买盘
14:23:01	5.43	0.000	20	10,860	买盘
14:22:59	5.43	0.000	23	12,487	买盘
14:22:51	5.43	0.000	7	3,801	买盘
14:22:47	5.43	0.000	69	37,456	买盘
14:22:41	5.43	0.000	170	92,310	买盘
14:22:37	5.43	0.000	272	147,681	买盘
14:22:33	5.43	0.000	177	96,111	买盘
14:22:30	5.43	0.010	2	1,086	买盘
14:22:22	5.42	0.000	34	18,428	买盘
14:22:07	5.42	0.000	2	1,084	买盘
14:22:01	5.42	0.010	693	375,606	买盘
14:21:51	5.41	0.010	28	15,148	卖盘
14:21:46	5.41	-0.010	9	4,869	卖盘
14:21:43	5.42	0.000	500	271,000	买盘
14:21:35	5.42	0.000	1	542	买盘
14:21:27	5.42	0.000	27	14,634	买盘
14:21:21	5.42	0.000	27	14,634	买盘
14:21:19	5.42	0.000	1	542	买盘
14:21:13	5.42	0.020	107	57,908	买盘
14:21:07	5.40	-0.010	19	10,013	卖盘
14:21:01	5.41	0.000	51	27,591	卖盘
14:20:57	5.41	0.000	75	40,575	卖盘
14:20:51	5.41	0.000	404	218,564	卖盘
14:20:47	5.41	0.000	235	127,135	卖盘
14:20:37	5.41	0.000	277	149,998	卖盘
14:20:31	5.41	-0.010	81	43,821	卖盘
14:20:27	5.42	0.000	49	26,558	买盘
14:20:13	5.42	0.010	5	2,710	买盘
14:20:07	5.41	-0.010	20	10,820	卖盘
14:20:05	5.42	0.010	50	27,100	买盘
14:19:51	5.41	0.000	119	64,379	卖盘
14:19:45	5.41	0.000	16	8,661	卖盘
14:19:39	5.41	-0.010	5	2,705	卖盘
14:19:31	5.41	0.000	3	1,625	卖盘
14:19:25	5.41	-0.010	60	32,470	卖盘
14:19:19	5.42	0.000	688	372,896	买盘
14:19:15	5.42	0.010	5	2,710	买盘
14:19:07	5.41	-0.010	17	9,197	卖盘
14:19:05	5.42	0.000	1	542	买盘
14:18:57	5.42	0.010	2	1,084	买盘
14:18:51	5.41	0.000	93	50,313	卖盘
14:18:49	5.41	0.000	59	31,920	卖盘
14:18:43	5.42	0.000	14	7,580	买盘
14:18:31	5.42	0.010	500	271,000	买盘
14:18:25	5.41	0.000	133	71,953	卖盘
14:18:18	5.41	0.000	2	1,082	卖盘
14:18:11	5.41	-0.010	3	1,623	卖盘
14:18:01	5.41	0.000	90	48,690	卖盘
14:17:57	5.41	0.000	3	1,623	卖盘
14:17:53	5.41	0.000	11	5,951	卖盘
14:17:48	5.41	0.010	101	54,641	买盘
14:17:45	5.40	-0.010	479	259,068	卖盘
14:17:39	5.41	0.000	255	137,955	买盘
14:17:21	5.41	0.000	35	18,935	买盘
14:17:17	5.40	-0.010	80	43,279	卖盘
14:17:07	5.41	0.000	63	34,066	买盘
14:17:03	5.41	0.000	1	541	买盘
14:16:57	5.41	0.000	3	1,623	买盘
14:16:49	5.41	0.010	80	43,280	买盘
14:16:45	5.40	0.000	12	6,480	卖盘
14:16:37	5.40	-0.010	1	540	卖盘
14:16:31	5.40	-0.010	2	1,080	卖盘
14:16:19	5.41	0.000	1	541	买盘
14:16:15	5.41	0.000	2	1,082	买盘
14:16:01	5.40	0.000	1	540	卖盘
14:15:51	5.40	-0.010	1	540	卖盘
14:15:49	5.41	0.010	53	28,621	买盘
14:15:45	5.40	-0.010	4	2,160	卖盘
14:15:31	5.40	0.000	1	540	卖盘
14:15:29	5.40	0.000	52	28,080	卖盘
14:15:21	5.41	0.010	10	5,410	买盘
14:15:19	5.40	-0.010	182	98,281	卖盘
14:15:07	5.40	-0.010	17	9,180	卖盘
14:15:03	5.41	0.010	4	2,164	买盘
14:14:59	5.40	0.000	1	540	卖盘
14:14:51	5.40	0.000	10	5,400	卖盘
14:14:49	5.40	0.000	19	10,260	卖盘
14:14:43	5.40	0.000	11	5,940	卖盘
14:14:33	5.40	0.000	70	37,800	卖盘
14:14:15	5.40	0.000	1	540	卖盘
14:13:43	5.40	-0.010	12	6,480	卖盘
14:13:31	5.40	-0.010	1	540	卖盘
14:13:27	5.41	0.010	2	1,082	买盘
14:13:19	5.40	0.000	2	1,081	卖盘
14:13:07	5.40	-0.010	18	9,720	卖盘
14:13:05	5.41	0.010	1	541	买盘
14:12:52	5.40	0.000	6	3,240	卖盘
14:12:43	5.40	-0.010	11	5,940	卖盘
14:12:35	5.41	0.010	1	541	买盘
14:12:27	5.40	-0.010	15	8,100	卖盘
14:12:17	5.41	0.000	20	10,820	买盘
14:12:05	5.41	0.010	4	2,164	买盘
14:11:41	5.40	0.000	24	12,960	卖盘
14:11:37	5.40	-0.010	190	102,700	卖盘
14:11:16	5.41	0.000	48	25,968	卖盘
14:11:11	5.41	0.000	2	1,082	卖盘
14:11:07	5.41	0.000	515	278,615	买盘
14:11:01	5.41	0.000	1	541	买盘
14:10:58	5.41	0.000	4	2,164	中性盘
14:10:53	5.41	0.000	10	5,410	卖盘
14:10:46	5.41	0.000	13	7,033	卖盘
14:10:41	5.41	0.000	6	3,246	卖盘
14:10:37	5.41	0.000	5	2,705	卖盘
14:10:31	5.41	0.000	2	1,082	买盘
14:10:28	5.41	0.010	14	7,574	买盘
14:10:25	5.40	-0.010	76	41,040	卖盘
14:10:19	5.41	0.010	46	24,886	买盘
14:10:13	5.40	0.000	1	540	卖盘
14:10:05	5.40	-0.010	1	540	卖盘
14:09:49	5.41	0.010	1	541	买盘
14:09:43	5.40	0.000	11	5,940	卖盘
14:09:35	5.40	-0.010	21	11,341	卖盘
14:09:28	5.41	0.010	20	10,820	买盘
14:09:19	5.40	-0.010	3	1,621	卖盘
14:09:07	5.41	0.000	27	14,590	买盘
14:09:05	5.41	0.000	6	3,246	买盘
14:08:55	5.41	0.010	12	6,492	买盘
14:08:43	5.40	0.000	11	5,940	卖盘
14:08:39	5.40	-0.010	212	114,580	卖盘
14:08:22	5.41	0.010	52	28,132	买盘
14:08:17	5.40	0.000	1	540	卖盘
14:08:13	5.40	0.000	93	50,220	卖盘
14:07:47	5.40	-0.010	11	5,940	卖盘
14:07:33	5.41	0.000	7	3,787	买盘
14:07:17	5.40	-0.010	20	10,800	卖盘
14:07:11	5.41	0.010	39	21,099	买盘
14:07:05	5.40	-0.010	118	63,821	卖盘
14:06:57	5.41	0.010	10	5,410	买盘
14:06:55	5.40	-0.010	145	78,340	卖盘
14:06:49	5.41	0.010	28	15,148	买盘
14:06:43	5.40	-0.010	11	5,940	卖盘
14:06:21	5.41	0.000	4	2,164	卖盘
14:06:16	5.41	0.010	40	21,640	买盘
14:06:11	5.40	0.000	1	540	卖盘
14:06:07	5.40	0.000	6	3,240	卖盘
14:06:01	5.40	0.000	1	540	卖盘
14:05:58	5.40	-0.020	3	1,620	卖盘
14:05:53	5.41	0.010	7	3,782	买盘
14:05:47	5.40	0.000	1	540	卖盘
14:05:41	5.40	0.000	126	68,040	卖盘
14:05:31	5.40	0.000	1	540	卖盘
14:05:23	5.40	-0.010	28	15,136	卖盘
14:05:16	5.41	0.000	4	2,164	卖盘
14:05:11	5.41	0.000	17	9,197	卖盘
14:05:07	5.41	0.000	222	120,102	卖盘
14:05:01	5.41	0.000	143	77,363	卖盘
14:04:58	5.41	0.000	258	139,578	卖盘
14:04:43	5.41	-0.010	11	5,951	卖盘
14:04:37	5.42	0.010	4	2,168	买盘
14:04:31	5.42	0.000	10	5,420	卖盘
14:04:28	5.42	0.010	359	194,578	买盘
14:04:22	5.42	0.000	1	542	买盘
14:04:19	5.42	0.000	1	542	买盘
14:04:01	5.41	-0.010	130	70,330	卖盘
14:03:49	5.42	0.010	1	542	买盘
14:03:41	5.42	0.000	90	48,780	买盘
14:03:35	5.42	0.010	1	542	买盘
14:03:28	5.41	0.000	23	12,443	卖盘
14:03:22	5.41	-0.010	563	305,136	卖盘
14:03:19	5.42	0.010	1	542	买盘
14:03:07	5.41	-0.010	22	11,907	卖盘
14:03:01	5.41	-0.010	1	541	卖盘
14:02:52	5.41	-0.010	1	541	卖盘
14:02:49	5.42	0.010	1	542	买盘
14:02:43	5.41	0.000	11	5,951	卖盘
14:02:28	5.41	0.000	2	1,082	卖盘
14:02:22	5.41	0.000	1	541	卖盘
14:02:19	5.41	0.000	1	541	卖盘
14:02:11	5.42	0.010	159	86,178	买盘
14:02:07	5.41	-0.010	4	2,167	卖盘
14:02:05	5.42	0.000	46	24,909	买盘
14:01:58	5.42	0.000	439	237,937	卖盘
14:01:53	5.42	0.000	9	4,880	卖盘
14:01:47	5.42	0.000	194	105,153	卖盘
14:01:41	5.42	0.000	1	542	卖盘
14:01:37	5.42	-0.010	1	542	卖盘
14:01:31	5.42	-0.010	1	542	卖盘
14:01:28	5.43	0.010	403	218,829	买盘
14:01:22	5.42	-0.010	1	542	卖盘
14:01:16	5.42	-0.010	1	542	卖盘
14:01:11	5.42	-0.010	213	115,646	卖盘
14:01:07	5.43	0.000	46	24,961	买盘
14:01:01	5.43	0.000	75	40,725	买盘
14:00:58	5.43	0.000	983	533,769	买盘
14:00:55	5.43	0.000	192	104,166	买盘
14:00:49	5.43	0.010	201	109,143	买盘
14:00:41	5.42	0.000	59	31,967	买盘
14:00:37	5.42	0.010	43	23,306	买盘
14:00:31	5.41	-0.010	20	10,820	卖盘
14:00:25	5.42	0.000	10	5,420	买盘
14:00:11	5.42	0.000	48	26,016	卖盘
14:00:07	5.42	0.000	29	15,721	卖盘
14:00:05	5.42	0.000	12	6,508	卖盘
13:59:58	5.42	-0.010	1	542	买盘
13:59:41	5.41	-0.010	12	6,492	卖盘
13:59:37	5.42	0.000	56	30,352	卖盘
13:59:31	5.42	0.000	44	23,848	卖盘
13:59:28	5.42	0.000	112	60,715	卖盘
13:59:22	5.42	-0.010	1	542	卖盘
13:59:19	5.43	0.010	10	5,430	买盘
13:59:11	5.43	0.010	3	1,629	买盘
13:59:07	5.42	-0.010	17	9,214	卖盘
13:59:01	5.43	0.010	50	27,150	买盘
13:58:58	5.42	0.000	7	3,794	卖盘
13:58:55	5.42	-0.010	200	108,400	卖盘
13:58:47	5.43	0.010	238	129,234	买盘
13:58:41	5.42	0.000	60	32,523	卖盘
13:58:37	5.42	0.000	18	9,773	卖盘
13:58:31	5.42	0.000	65	35,230	卖盘
13:58:28	5.42	0.000	3	1,626	卖盘
13:58:22	5.42	0.010	167	90,514	买盘
13:58:17	5.41	-0.010	42	22,763	卖盘
13:58:11	5.42	0.000	53	28,729	卖盘
13:58:05	5.42	0.000	4	2,169	卖盘
13:57:47	5.43	0.010	6	3,258	买盘
13:57:41	5.43	0.010	714	387,676	买盘
13:57:31	5.42	0.000	135	73,100	卖盘
13:57:23	5.42	0.000	63	34,146	买盘
13:57:17	5.42	0.000	52	28,184	买盘
13:57:11	5.42	0.000	35	18,970	买盘
13:57:07	5.42	0.000	57	30,877	买盘
13:57:01	5.42	0.000	1	542	买盘
13:56:58	5.42	0.000	3	1,626	买盘
13:56:47	5.41	-0.010	101	54,647	卖盘
13:56:41	5.41	-0.010	83	44,975	卖盘
13:56:37	5.42	0.000	198	107,316	买盘
13:56:31	5.41	-0.010	4	2,165	卖盘
13:56:28	5.42	0.000	4	2,168	买盘
13:56:22	5.42	0.010	24	13,008	买盘
13:56:17	5.42	0.000	2	1,084	买盘
13:56:11	5.42	0.010	3	1,626	买盘
13:56:07	5.41	0.000	60	32,460	卖盘
13:56:01	5.41	0.000	50	27,050	卖盘
13:55:58	5.41	0.000	5	2,705	卖盘
13:55:55	5.41	0.000	86	46,526	卖盘
13:55:49	5.41	-0.010	2	1,082	卖盘
13:55:41	5.41	-0.010	11	5,951	卖盘
13:55:37	5.42	0.000	10	5,420	买盘
13:55:31	5.42	0.000	5	2,710	买盘
13:55:28	5.42	0.000	30	16,260	买盘
13:55:21	5.42	0.000	7	3,794	买盘
13:55:16	5.42	0.000	10	5,420	卖盘
13:55:11	5.42	0.000	318	172,354	买盘
13:55:07	5.42	0.000	20	10,822	买盘
13:55:05	5.42	0.000	115	62,330	买盘
13:54:53	5.42	-0.010	1,493	809,211	卖盘
13:54:49	5.43	0.000	54	29,322	买盘
13:54:41	5.43	0.010	42	22,794	买盘
13:54:37	5.42	0.000	203	110,026	买盘
13:54:31	5.42	0.000	184	99,728	买盘
13:54:17	5.41	0.000	71	38,462	卖盘
13:54:13	5.41	-0.010	154	83,314	卖盘
13:54:10	5.42	0.000	3	1,626	买盘
13:54:05	5.42	0.010	4	2,168	买盘
13:53:58	5.41	0.000	50	27,050	卖盘
13:53:47	5.41	0.000	122	66,002	卖盘
13:53:43	5.41	0.000	14	7,574	卖盘
13:53:37	5.41	-0.010	1	541	卖盘
13:53:28	5.42	0.000	200	108,400	买盘
13:53:22	5.41	-0.010	3	1,623	卖盘
13:53:19	5.42	0.010	20	10,840	买盘
13:53:13	5.41	0.000	55	29,805	卖盘
13:53:07	5.41	-0.010	17	9,197	卖盘
13:53:05	5.42	0.000	2	1,084	买盘
13:52:58	5.42	0.000	7	3,794	买盘
13:52:53	5.41	0.000	53	28,673	买盘
13:52:47	5.41	0.000	5	2,705	买盘
13:52:43	5.41	0.000	2	1,082	买盘
13:52:37	5.41	0.000	3	1,623	买盘
13:52:35	5.41	-0.010	5	2,705	买盘
13:52:22	5.42	0.010	300	162,534	买盘
13:52:17	5.41	0.000	134	72,544	卖盘
13:52:13	5.41	0.000	4	2,164	卖盘
13:52:07	5.41	0.000	2	1,082	买盘
13:52:05	5.41	0.000	1	541	买盘
13:51:55	5.41	0.000	200	108,200	买盘
13:51:49	5.41	0.000	1	541	买盘
13:51:37	5.40	-0.010	64	34,560	卖盘
13:51:31	5.40	0.000	100	54,000	卖盘
13:51:22	5.40	0.000	59	31,860	卖盘
13:51:16	5.40	0.000	12	6,480	卖盘
13:51:13	5.40	-0.010	1	540	卖盘
13:51:07	5.40	-0.010	17	9,180	卖盘
13:51:05	5.41	0.000	204	110,364	买盘
13:50:55	5.41	0.010	272	147,152	买盘
13:50:43	5.40	0.000	11	5,940	卖盘
13:50:40	5.40	-0.010	75	40,573	卖盘
13:50:31	5.41	0.000	10	5,410	买盘
13:50:28	5.41	0.000	51	27,591	买盘
13:50:22	5.41	0.000	49	26,509	卖盘
13:50:16	5.41	0.000	634	342,994	买盘
13:50:07	5.41	0.010	74	40,034	买盘
13:50:05	5.40	0.000	1	540	卖盘
13:49:49	5.40	0.000	4	2,160	卖盘
13:49:37	5.40	0.000	157	84,780	卖盘
13:49:31	5.40	-0.010	161	86,940	卖盘
13:49:28	5.41	0.000	10	5,410	买盘
13:49:23	5.41	0.000	10	5,410	买盘
13:49:19	5.41	0.000	1	541	买盘
13:49:13	5.41	0.000	10	5,410	买盘
13:49:07	5.40	-0.010	17	9,180	卖盘
13:49:01	5.41	0.010	261	141,201	买盘
13:48:58	5.40	0.000	15	8,100	卖盘
13:48:55	5.40	0.010	13	7,020	买盘
13:48:46	5.39	0.000	45	24,294	卖盘
13:48:37	5.40	0.010	18	9,720	买盘
13:48:13	5.39	-0.010	3	1,617	卖盘
13:48:10	5.40	0.000	63	34,020	买盘
13:48:05	5.40	0.010	4	2,160	买盘
13:47:58	5.39	0.000	12	6,468	买盘
13:47:53	5.39	0.010	20	10,780	买盘
13:47:49	5.38	-0.010	2	1,076	卖盘
13:47:43	5.39	0.000	43	23,137	中性盘
13:47:37	5.39	0.000	30	16,170	卖盘
13:47:31	5.39	0.000	104	56,071	卖盘
13:47:28	5.39	0.000	40	21,560	卖盘
13:47:25	5.39	-0.010	67	36,113	卖盘
13:47:07	5.40	0.000	85	45,900	卖盘
13:47:05	5.40	-0.010	7	3,780	卖盘
13:46:52	5.41	0.000	74	40,034	买盘
13:46:46	5.40	0.000	4	2,160	卖盘
13:46:41	5.41	0.010	3	1,623	买盘
13:46:37	5.40	-0.010	11	5,940	卖盘
13:46:31	5.41	0.010	77	41,657	买盘
13:46:28	5.40	-0.010	695	375,994	卖盘
13:46:22	5.41	0.000	31	16,771	买盘
13:46:16	5.40	0.000	11	5,940	卖盘
13:46:11	5.41	0.010	3	1,623	买盘
13:46:07	5.40	0.000	7	3,780	卖盘
13:46:01	5.40	0.000	1	540	买盘
13:45:58	5.40	0.000	27	14,579	买盘
13:45:52	5.40	0.000	22	11,880	买盘
13:45:46	5.40	0.000	1	540	中性盘
13:45:37	5.39	-0.010	11	5,929	卖盘
13:45:35	5.40	-0.010	80	43,201	卖盘
13:45:23	5.41	0.010	267	144,186	买盘
13:45:17	5.40	0.000	2	1,080	买盘
13:45:13	5.40	0.000	212	114,480	买盘
13:45:07	5.40	0.010	32	17,262	买盘
13:45:01	5.39	0.000	25	13,475	买盘
13:44:53	5.39	0.010	332	178,948	买盘
13:44:49	5.38	-0.010	53	28,552	卖盘
13:44:43	5.39	0.000	11	5,929	买盘
13:44:40	5.39	0.010	245	132,042	买盘
13:44:28	5.38	0.000	2	1,076	买盘
13:44:22	5.38	-0.010	3	1,614	卖盘
13:44:17	5.38	0.000	4	2,152	卖盘
13:44:13	5.38	-0.010	83	44,654	卖盘
13:44:07	5.38	0.000	6	3,233	卖盘
13:43:58	5.38	0.000	1	538	买盘
13:43:52	5.38	0.000	14	7,532	买盘
13:43:47	5.38	0.000	4	2,152	卖盘
13:43:43	5.38	0.000	1	538	卖盘
13:43:37	5.38	0.000	22	11,836	卖盘
13:43:31	5.38	0.000	47	25,286	买盘
13:43:22	5.38	0.000	2	1,076	买盘
13:43:16	5.38	0.000	1	538	买盘
13:43:13	5.38	0.000	10	5,380	买盘
13:43:07	5.38	0.000	1	538	买盘
13:43:05	5.38	0.000	9	4,842	买盘
13:42:58	5.38	0.000	3	1,614	买盘
13:42:52	5.38	0.000	3	1,614	卖盘
13:42:46	5.38	0.000	8	4,304	买盘
13:42:43	5.38	0.000	162	87,156	买盘
13:42:37	5.37	-0.010	20	10,740	卖盘
13:42:31	5.38	0.000	2	1,076	买盘
13:42:10	5.38	0.000	3	1,614	买盘
13:42:01	5.38	0.000	74	39,812	卖盘
13:41:58	5.38	0.010	31	16,673	买盘
13:41:55	5.37	-0.010	7	3,759	卖盘
13:41:47	5.38	0.010	6	3,228	买盘
13:41:43	5.37	0.000	160	86,070	卖盘
13:41:40	5.37	0.000	15	8,058	卖盘
13:41:28	5.37	0.000	4	2,148	卖盘
13:41:25	5.37	0.000	1	537	卖盘
13:41:19	5.37	-0.010	20	10,740	卖盘
13:41:13	5.38	0.000	5	2,690	买盘
13:41:07	5.37	-0.010	19	10,203	卖盘
13:41:05	5.38	0.000	20	10,760	买盘
13:40:55	5.38	0.010	150	80,700	买盘
13:40:46	5.37	-0.010	72	38,664	卖盘
13:40:43	5.38	0.010	3	1,614	买盘
13:40:37	5.38	0.000	15	8,070	买盘
13:40:35	5.38	0.000	5	2,690	买盘
13:40:23	5.38	0.000	50	26,900	中性盘
13:40:19	5.38	-0.010	1	538	买盘
13:40:07	5.38	0.000	59	31,742	卖盘
13:40:01	5.38	0.000	50	26,900	买盘
13:39:49	5.38	0.010	5	2,690	买盘
13:39:43	5.37	-0.010	11	5,907	卖盘
13:39:37	5.37	-0.010	14	7,518	卖盘
13:39:35	5.38	0.000	1	538	买盘
13:39:16	5.38	0.010	50	26,900	买盘
13:39:10	5.37	-0.010	13	6,984	卖盘
13:39:05	5.38	0.010	7	3,766	买盘
13:38:43	5.37	-0.010	12	6,444	卖盘
13:38:37	5.37	0.000	15	8,055	买盘
13:38:35	5.37	0.000	100	53,700	买盘
13:38:28	5.37	0.000	27	14,499	买盘
13:38:22	5.37	0.000	34	18,229	买盘
13:38:19	5.37	0.000	26	13,962	买盘
13:38:10	5.37	0.000	3	1,611	买盘
13:38:05	5.37	0.010	40	21,480	买盘
13:37:58	5.36	-0.010	19	10,201	卖盘
13:37:52	5.37	0.010	1	537	买盘
13:37:47	5.37	0.000	130	69,810	卖盘
13:37:43	5.37	0.000	70	37,590	买盘
13:37:37	5.37	0.000	20	10,740	买盘
13:37:35	5.37	0.000	7	3,759	买盘
13:37:22	5.37	0.000	7	3,759	买盘
13:37:19	5.37	0.000	4	2,148	买盘
13:37:11	5.37	0.010	3	1,611	买盘
13:37:07	5.36	-0.010	21	11,256	卖盘
13:37:05	5.37	0.000	41	22,017	买盘
13:36:47	5.37	0.000	86	46,182	买盘
13:36:41	5.37	0.010	12	6,433	买盘
13:36:37	5.36	-0.010	1	536	卖盘
13:36:31	5.37	0.010	15	8,055	买盘
13:36:22	5.37	0.000	179	96,123	买盘
13:36:16	5.36	-0.010	4	2,144	卖盘
13:36:07	5.37	-0.010	2,415	1,296,855	卖盘
13:36:01	5.38	0.000	3	1,614	买盘
13:35:58	5.38	0.000	8	4,304	买盘
13:35:55	5.38	0.010	30	16,140	买盘
13:35:41	5.38	0.000	33	17,754	买盘
13:35:37	5.38	0.010	50	26,900	买盘
13:35:31	5.38	0.000	10	5,380	买盘
13:35:23	5.38	0.000	20	10,760	买盘
13:35:16	5.38	0.000	50	26,900	买盘
13:35:07	5.38	0.000	34	18,292	买盘
13:35:01	5.38	0.000	3	1,614	买盘
13:34:47	5.38	0.000	1	538	买盘
13:34:37	5.38	0.000	12	6,445	买盘
13:34:35	5.38	0.000	105	56,490	买盘
13:34:16	5.38	0.000	84	45,192	买盘
13:34:07	5.38	0.000	4	2,152	买盘
13:34:05	5.38	0.000	52	27,976	买盘
13:33:58	5.38	0.000	26	13,988	买盘
13:33:52	5.38	0.000	49	26,362	买盘
13:33:47	5.39	0.000	100	53,900	买盘
13:33:40	5.39	0.010	230	123,790	买盘
13:33:35	5.38	-0.010	13	6,995	卖盘
13:33:19	5.39	0.010	1	539	买盘
13:33:07	5.38	-0.010	17	9,146	卖盘
13:33:01	5.38	-0.010	262	140,956	卖盘
13:32:52	5.39	0.010	25	13,475	买盘
13:32:49	5.38	-0.010	4	2,152	卖盘
13:32:43	5.39	0.010	21	11,319	买盘
13:32:37	5.38	0.000	11	5,918	卖盘
13:32:35	5.38	0.000	1	538	卖盘
13:32:28	5.38	-0.010	175	94,150	卖盘
13:32:16	5.39	0.010	14	7,546	买盘
13:32:10	5.38	0.000	2	1,076	卖盘
13:32:01	5.39	0.010	68	36,652	买盘
13:31:37	5.38	-0.010	11	5,918	卖盘
13:31:31	5.39	0.000	2	1,078	买盘
13:31:28	5.39	0.000	2	1,078	买盘
13:31:22	5.39	0.000	1	539	买盘
13:31:16	5.39	0.000	8	4,312	买盘
13:31:13	5.39	0.000	8	4,312	买盘
13:31:07	5.39	0.000	11	5,929	买盘
13:30:58	5.39	0.000	9	4,850	卖盘
13:30:52	5.39	-0.010	60	32,340	卖盘
13:30:46	5.40	0.000	601	324,005	买盘
13:30:43	5.40	0.000	7	3,780	卖盘
13:30:37	5.39	0.000	633	342,171	卖盘
13:30:31	5.40	0.000	8	4,320	买盘
13:30:28	5.40	-0.010	120	64,815	卖盘
13:30:22	5.41	0.000	24	12,977	买盘
13:30:16	5.41	0.010	14	7,574	买盘
13:30:13	5.40	0.000	237	127,980	买盘
13:30:07	5.40	0.000	57	30,780	买盘
13:30:05	5.40	0.000	284	153,359	买盘
13:29:58	5.40	0.000	6	3,240	买盘
13:29:55	5.40	0.000	45	24,300	买盘
13:29:37	5.40	0.010	9	4,860	买盘
13:29:31	5.41	0.010	8	4,328	买盘
13:29:28	5.40	0.000	3	1,620	卖盘
13:29:22	5.40	0.010	500	269,934	买盘
13:29:16	5.39	0.000	52	28,028	卖盘
13:29:07	5.39	0.000	121	65,219	卖盘
13:29:01	5.40	0.010	86	46,404	买盘
13:28:55	5.39	-0.010	50	26,950	卖盘
13:28:46	5.39	-0.020	10	5,390	卖盘
13:28:37	5.39	-0.010	12	6,468	卖盘
13:28:35	5.40	0.000	6	3,240	买盘
13:28:28	5.40	0.000	290	156,600	买盘
13:28:16	5.40	0.010	50	26,959	买盘
13:28:13	5.39	-0.010	459	247,401	卖盘
13:28:07	5.40	0.000	10	5,400	买盘
13:28:01	5.40	0.000	10	5,400	买盘
13:27:58	5.40	0.000	40	21,600	买盘
13:27:37	5.40	0.000	12	6,480	买盘
13:27:35	5.40	0.000	101	54,529	买盘
13:27:25	5.40	-0.010	24	12,960	卖盘
13:27:16	5.40	0.000	2	1,080	卖盘
13:27:13	5.40	0.000	174	93,960	买盘
13:27:07	5.40	0.000	30	16,195	买盘
13:27:05	5.40	0.010	12	6,480	买盘
13:26:52	5.39	0.000	77	41,568	卖盘
13:26:46	5.39	0.000	34	18,326	卖盘
13:26:43	5.39	0.000	21	11,319	卖盘
13:26:37	5.39	0.000	45	24,255	卖盘
13:26:31	5.39	0.000	103	55,517	卖盘
13:26:28	5.39	0.000	130	70,070	卖盘
13:26:22	5.40	0.000	307	165,780	卖盘
13:26:16	5.41	-0.010	157	84,937	卖盘
13:26:13	5.42	0.000	300	162,600	买盘
13:26:10	5.42	0.000	3	1,626	买盘
13:26:01	5.42	0.010	96	52,026	买盘
13:25:58	5.41	0.000	30	16,230	卖盘
13:25:55	5.41	0.000	349	188,809	买盘
13:25:46	5.41	0.000	12	6,492	买盘
13:25:43	5.41	0.000	50	27,050	买盘
13:25:37	5.41	0.000	77	41,646	买盘
13:25:31	5.41	0.000	14	7,574	买盘
13:25:22	5.41	0.000	71	38,411	买盘
13:25:16	5.41	0.000	20	10,820	买盘
13:25:13	5.41	0.000	982	531,262	卖盘
13:25:07	5.42	0.000	61	33,043	买盘
13:25:01	5.42	0.000	230	124,460	买盘
13:24:58	5.42	0.010	505	273,217	买盘
13:24:53	5.41	0.000	17	9,197	买盘
13:24:46	5.41	0.000	128	69,248	买盘
13:24:37	5.41	0.000	22	11,902	买盘
13:24:31	5.39	-0.020	356	192,202	卖盘
13:24:28	5.41	0.010	340	183,940	买盘
13:24:25	5.40	0.000	261	140,940	卖盘
13:24:16	5.40	0.000	337	182,129	买盘
13:24:13	5.40	0.000	67	36,180	卖盘
13:24:07	5.40	0.000	20	10,800	买盘
13:24:01	5.41	0.010	70	37,819	买盘
13:23:58	5.40	0.000	3	1,620	卖盘
13:23:52	5.40	0.000	582	314,280	卖盘
13:23:46	5.40	-0.010	5	2,701	卖盘
13:23:43	5.41	0.000	50	27,050	买盘
13:23:37	5.41	-0.010	165	89,265	卖盘
13:23:31	5.41	-0.010	19	10,279	卖盘
13:23:28	5.42	0.010	21	11,373	买盘
13:23:22	5.42	0.010	275	148,804	买盘
13:23:19	5.41	0.010	2	1,082	买盘
13:23:07	5.40	0.000	206	111,052	卖盘
13:23:01	5.40	0.000	9	4,860	买盘
13:22:52	5.40	-0.010	91	49,141	卖盘
13:22:46	5.40	0.000	218	117,721	卖盘
13:22:43	5.40	0.000	2	1,080	卖盘
13:22:37	5.40	0.000	350	189,000	卖盘
13:22:31	5.41	0.000	53	28,671	买盘
13:22:28	5.41	0.010	104	56,284	买盘
13:22:22	5.42	0.000	52	28,184	买盘
13:22:19	5.42	0.000	144	77,961	买盘
13:22:13	5.42	0.000	100	54,200	买盘
13:22:07	5.42	0.020	58	31,436	买盘
13:22:01	5.41	0.000	204	110,364	买盘
13:21:58	5.41	-0.010	64	34,624	卖盘
13:21:52	5.42	0.000	94	50,931	买盘
13:21:46	5.42	0.000	400	216,800	买盘
13:21:37	5.41	-0.010	16	8,646	买盘
13:21:31	5.42	0.000	51	27,592	买盘
13:21:28	5.42	0.000	250	135,499	买盘
13:21:22	5.41	0.000	24	13,003	买盘
13:21:16	5.42	0.010	30	16,260	买盘
13:21:13	5.41	-0.010	33	17,883	卖盘
13:21:07	5.41	-0.010	30	16,255	卖盘
13:21:04	5.42	-0.010	108	58,603	卖盘
13:20:58	5.42	0.010	51	27,638	中性盘
13:20:52	5.42	0.000	3,149	1,708,023	卖盘
13:20:46	5.42	0.010	278	150,676	买盘
13:20:43	5.41	0.000	16	8,662	卖盘
13:20:36	5.41	0.000	30	16,230	卖盘
13:20:35	5.41	0.010	245	132,534	买盘
13:20:28	5.40	0.000	691	373,140	买盘
13:20:22	5.40	0.020	822	443,521	买盘
13:20:16	5.39	0.010	939	505,771	买盘
13:20:13	5.38	0.000	663	356,705	卖盘
13:20:06	5.39	0.000	107	57,673	买盘
13:20:05	5.39	0.000	20	10,762	买盘
13:20:00	5.39	0.020	1,236	664,973	买盘
13:19:46	5.37	0.000	320	171,840	买盘
13:19:42	5.37	-0.010	137	73,560	卖盘
13:19:40	5.38	0.000	87	46,806	买盘
13:19:35	5.38	0.010	63	33,894	买盘
13:19:30	5.37	0.000	214	114,908	买盘
13:19:22	5.37	-0.010	34	18,258	卖盘
13:19:18	5.38	0.010	1	538	买盘
13:19:12	5.37	0.000	3	1,611	中性盘
13:19:06	5.37	0.000	18	9,666	卖盘
13:19:05	5.37	0.000	10	5,377	卖盘
13:19:00	5.37	0.010	1,179	633,123	买盘
13:18:52	5.36	-0.010	35	18,792	卖盘
13:18:46	5.37	0.010	86	46,182	买盘
13:18:42	5.36	-0.010	2	1,072	卖盘
13:18:36	5.37	0.000	1	537	买盘
13:18:34	5.37	0.000	22	11,803	买盘
13:18:28	5.37	0.000	10	5,370	买盘
13:18:22	5.37	0.000	363	194,931	买盘
13:18:18	5.37	0.000	200	107,400	卖盘
13:18:12	5.37	0.000	2	1,074	卖盘
13:18:04	5.37	0.000	66	35,507	卖盘
13:17:52	5.38	0.010	1	538	买盘
13:17:46	5.37	0.000	33	17,721	买盘
13:17:42	5.37	0.000	728	390,936	买盘
13:17:40	5.37	0.000	10	5,370	买盘
13:17:30	5.37	0.000	36	19,300	买盘
13:17:22	5.37	0.010	59	31,683	买盘
13:17:16	5.36	-0.010	23	12,348	卖盘
13:17:06	5.37	0.000	94	50,461	买盘
13:17:04	5.37	0.010	87	46,719	买盘
13:16:46	5.37	0.010	1	537	买盘
13:16:36	5.37	0.010	1	537	买盘
13:16:35	5.36	0.000	32	17,158	卖盘
13:16:28	5.36	0.000	10	5,360	卖盘
13:16:22	5.36	0.000	54	28,944	卖盘
13:16:16	5.36	0.000	52	27,872	中性盘
13:16:12	5.36	0.000	17	9,106	买盘
13:16:06	5.36	0.000	124	66,464	卖盘
13:16:04	5.36	0.000	82	43,954	卖盘
13:15:58	5.36	0.000	89	47,704	卖盘
13:15:52	5.36	0.000	93	49,888	卖盘
13:15:46	5.35	-0.010	3	1,605	卖盘
13:15:40	5.36	0.000	1	536	买盘
13:15:34	5.36	0.000	87	46,632	买盘
13:15:28	5.36	0.010	20	10,720	买盘
13:15:22	5.36	0.010	5	2,680	买盘
13:15:16	5.35	0.010	262	140,431	中性盘
13:15:12	5.34	-0.010	90	48,213	卖盘
13:15:06	5.35	-0.010	90	48,150	卖盘
13:15:05	5.36	0.020	265	141,932	买盘
13:14:58	5.34	-0.010	2	1,069	卖盘
13:14:52	5.34	0.000	15	8,010	卖盘
13:14:46	5.34	0.010	408	217,872	买盘
13:14:42	5.33	0.000	29	15,457	卖盘
13:14:36	5.33	0.000	1	533	卖盘
13:14:34	5.33	0.010	501	267,033	买盘
13:14:28	5.33	0.000	652	347,496	买盘
13:14:22	5.32	-0.010	3	1,596	卖盘
13:14:12	5.33	0.010	1	533	买盘
13:13:52	5.32	-0.010	25	13,302	卖盘
13:13:46	5.32	0.000	14	7,448	卖盘
13:13:42	5.32	0.000	7	3,724	卖盘
13:13:40	5.32	-0.010	90	47,881	卖盘
13:13:34	5.33	0.010	8	4,264	买盘
13:13:28	5.33	0.000	1	533	买盘
13:13:22	5.33	0.000	1	533	买盘
13:13:16	5.32	-0.010	149	79,270	卖盘
13:13:12	5.33	0.010	6	3,198	买盘
13:13:06	5.32	-0.010	30	15,961	卖盘
13:13:04	5.33	0.000	1	533	买盘
13:12:58	5.32	-0.010	20	10,640	卖盘
13:12:52	5.33	0.000	2	1,066	买盘
13:12:48	5.33	0.010	1	533	买盘

历史数据下载

2020-11-26 2020-11-25 2020-11-24 2020-11-23 2020-11-20

主编信箱　热线:010-82558752　加入我们意见反馈　

阳泉煤业 (600348)

历史数据下载 阳泉煤业(600348) 成交明细

历史数据下载阳泉煤业(600348) 成交明细