上证指数亿

烽火通信 (600498)

	今开：昨收：	最高：最低：	成交量：成交额：	量比：0.84 换手：	加入自选股
	流通市值：	市盈率：	52周最高：41.95	52周最低：17.9

首页概览

公司资料

历史数据下载烽火通信(600498) 成交明细

日期：2021-02-26

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
14:57:03	19.16	0.000	22	42,152	买盘
14:56:59	19.16	0.000	73	139,800	买盘
14:56:53	19.16	0.000	11	21,076	买盘
14:56:47	19.16	-0.010	42	80,461	买盘
14:56:41	19.15	-0.020	217	415,705	卖盘
14:56:37	19.17	0.000	23	44,072	买盘
14:56:31	19.17	0.010	50	95,805	买盘
14:56:29	19.16	0.000	24	45,984	卖盘
14:56:23	19.17	0.000	3	5,751	买盘
14:56:17	19.17	0.010	9	17,253	买盘
14:56:11	19.17	-0.010	27	51,780	卖盘
14:56:07	19.18	0.010	95	182,181	买盘
14:56:01	19.16	-0.010	442	847,135	卖盘
14:55:59	19.17	0.000	10	19,171	卖盘
14:55:53	19.17	0.000	48	92,016	卖盘
14:55:47	19.18	0.010	35	67,108	买盘
14:55:41	19.17	-0.010	13	24,932	中性盘
14:55:37	19.18	0.000	8	15,340	买盘
14:55:31	19.17	-0.010	28	53,676	卖盘
14:55:29	19.18	0.000	230	440,955	买盘
14:55:23	19.17	0.000	105	201,285	卖盘
14:55:17	19.17	-0.010	39	74,791	卖盘
14:55:11	19.18	0.010	9	17,256	买盘
14:55:07	19.17	0.000	29	55,621	卖盘
14:55:01	19.18	0.010	36	69,047	买盘
14:54:59	19.17	-0.010	11	21,087	卖盘
14:54:53	19.18	0.000	62	118,865	买盘
14:54:49	19.18	0.000	100	191,704	买盘
14:54:43	19.18	0.010	70	134,246	买盘
14:54:37	19.17	-0.010	21	40,266	卖盘
14:54:31	19.18	0.000	48	92,029	买盘
14:54:29	19.18	0.000	7	13,426	买盘
14:54:23	19.18	0.000	87	166,868	卖盘
14:54:19	19.18	0.000	114	218,652	卖盘
14:54:11	19.19	0.010	5	9,595	买盘
14:54:07	19.18	0.000	35	67,130	卖盘
14:54:01	19.18	-0.010	29	55,624	卖盘
14:53:59	19.19	0.010	1	1,919	买盘
14:53:53	19.18	0.000	14	26,856	卖盘
14:53:49	19.18	-0.010	52	99,736	卖盘
14:53:41	19.19	0.010	1	1,919	买盘
14:53:37	19.18	0.000	35	67,143	卖盘
14:53:31	19.18	-0.010	25	47,962	卖盘
14:53:29	19.19	0.010	5	9,594	买盘
14:53:23	19.18	0.000	27	51,805	卖盘
14:53:17	19.19	0.010	54	103,626	买盘
14:53:11	19.19	0.010	28	53,711	买盘
14:53:07	19.18	-0.010	41	78,643	卖盘
14:53:01	19.19	-0.010	4	7,676	买盘
14:52:53	19.19	0.000	21	40,299	买盘
14:52:47	19.18	0.010	54	103,572	中性盘
14:52:41	19.18	0.000	35	67,130	买盘
14:52:37	19.18	0.000	76	145,768	卖盘
14:52:31	19.18	-0.010	30	57,553	卖盘
14:52:29	19.19	0.000	85	163,032	买盘
14:52:23	19.18	-0.010	4	7,675	卖盘
14:52:17	19.19	0.000	83	159,260	买盘
14:52:11	19.19	0.000	3	5,757	买盘
14:52:07	19.19	0.000	21	40,294	卖盘
14:52:01	19.20	0.010	63	120,857	买盘
14:51:59	19.19	0.000	3	5,757	中性盘
14:51:55	19.19	0.000	54	103,605	买盘
14:51:47	19.19	0.000	13	24,947	卖盘
14:51:41	19.19	0.000	7	13,433	卖盘
14:51:37	19.19	0.000	16	30,704	卖盘
14:51:31	19.19	-0.010	34	65,226	中性盘
14:51:29	19.20	0.010	62	118,930	买盘
14:51:23	19.18	-0.010	32	61,376	卖盘
14:51:17	19.19	0.000	25	47,975	买盘
14:51:11	19.19	0.000	11	21,108	买盘
14:51:07	19.19	0.000	110	211,015	买盘
14:51:01	19.19	0.000	1	1,919	买盘
14:50:59	19.19	0.000	28	53,719	买盘
14:50:53	19.19	0.010	54	103,550	买盘
14:50:47	19.19	0.000	1	1,919	买盘
14:50:41	19.19	0.000	27	51,813	卖盘
14:50:37	19.19	0.000	2	3,838	卖盘
14:50:31	19.18	-0.010	14	26,857	卖盘
14:50:29	19.19	0.000	13	24,947	卖盘
14:50:23	19.19	0.010	3	5,757	买盘
14:50:17	19.19	0.010	53	101,707	买盘
14:50:11	19.18	-0.010	2	3,836	卖盘
14:50:07	19.19	0.010	25	47,962	买盘
14:50:01	19.19	0.000	42	80,572	买盘
14:49:59	19.19	0.010	9	17,271	买盘
14:49:53	19.18	0.000	31	59,458	中性盘
14:49:47	19.18	0.010	3	5,754	中性盘
14:49:41	19.17	0.000	19	36,423	卖盘
14:49:37	19.17	0.000	35	67,096	卖盘
14:49:31	19.17	0.000	1	1,917	买盘
14:49:29	19.17	0.010	16	30,676	买盘
14:49:23	19.18	0.000	45	86,304	买盘
14:49:19	19.18	0.020	13	24,931	买盘
14:49:13	19.16	-0.020	23	44,070	卖盘
14:49:07	19.18	0.000	3	5,752	买盘
14:49:01	19.18	0.000	26	49,844	买盘
14:48:59	19.18	0.020	26	49,824	买盘
14:48:53	19.16	0.000	5	9,583	卖盘
14:48:47	19.16	-0.030	14	26,832	卖盘
14:48:41	19.16	0.000	28	53,648	卖盘
14:48:37	19.16	-0.020	104	199,277	卖盘
14:48:31	19.16	-0.020	20	38,331	卖盘
14:48:29	19.18	0.000	37	70,946	买盘
14:48:25	19.18	0.000	2	3,836	买盘
14:48:17	19.18	0.030	47	90,008	买盘
14:48:11	19.15	-0.010	35	67,030	卖盘
14:48:07	19.16	0.010	39	74,702	买盘
14:48:01	19.15	-0.030	69	132,122	卖盘
14:47:59	19.18	0.020	119	228,157	买盘
14:47:53	19.16	-0.020	5	9,582	卖盘
14:47:47	19.18	0.000	98	187,826	买盘
14:47:41	19.18	0.000	16	30,688	卖盘
14:47:37	19.18	0.000	40	76,720	卖盘
14:47:31	19.19	0.000	105	201,495	卖盘
14:47:29	19.19	-0.010	56	107,480	卖盘
14:47:23	19.20	0.000	9	17,280	买盘
14:47:17	19.20	0.000	94	180,480	卖盘
14:47:11	19.20	0.000	72	138,241	卖盘
14:47:07	19.20	0.000	164	314,883	卖盘
14:47:01	19.21	0.010	75	144,002	买盘
14:46:55	19.20	-0.010	29	55,685	卖盘
14:46:47	19.21	-0.020	160	307,453	卖盘
14:46:41	19.24	0.010	30	57,693	买盘
14:46:37	19.23	-0.010	45	86,535	卖盘
14:46:31	19.24	-0.010	54	103,896	卖盘
14:46:29	19.25	0.010	99	190,481	买盘
14:46:23	19.25	0.010	36	69,265	买盘
14:46:17	19.24	-0.010	10	19,240	卖盘
14:46:11	19.24	0.000	2	3,848	卖盘
14:46:01	19.25	0.010	6	11,546	买盘
14:45:59	19.24	0.000	17	32,708	卖盘
14:45:53	19.25	0.010	1	1,925	买盘
14:45:47	19.25	0.000	3	5,774	买盘
14:45:37	19.25	0.000	76	146,310	卖盘
14:45:31	19.25	0.000	16	30,800	卖盘
14:45:29	19.25	0.000	3	5,775	卖盘
14:45:23	19.26	0.010	33	63,526	买盘
14:45:19	19.25	-0.010	10	19,250	卖盘
14:45:13	19.26	0.010	65	125,190	买盘
14:45:01	19.26	0.010	1	1,926	买盘
14:44:59	19.25	-0.010	1	1,925	卖盘
14:44:53	19.25	-0.010	3	5,776	卖盘
14:44:47	19.25	0.000	1	1,925	卖盘
14:44:43	19.25	0.000	38	73,150	卖盘
14:44:37	19.25	0.000	7	13,475	卖盘
14:44:31	19.25	-0.010	3	5,775	卖盘
14:44:23	19.26	0.010	1	1,926	买盘
14:44:19	19.25	-0.010	34	65,450	卖盘
14:44:13	19.26	0.010	1	1,926	买盘
14:44:01	19.26	0.000	7	13,482	卖盘
14:43:59	19.26	0.000	32	61,632	卖盘
14:43:55	19.26	0.000	1	1,926	卖盘
14:43:47	19.26	-0.010	12	23,112	卖盘
14:43:41	19.27	0.010	5	9,635	买盘
14:43:37	19.26	0.000	11	21,187	卖盘
14:43:35	19.26	0.000	34	65,484	卖盘
14:43:23	19.26	0.000	3	5,778	卖盘
14:43:17	19.26	-0.010	18	34,678	卖盘
14:43:11	19.26	0.000	70	134,820	卖盘
14:43:07	19.26	-0.010	5	9,630	卖盘
14:43:01	19.27	0.010	1	1,927	买盘
14:42:59	19.26	0.000	4	7,704	卖盘
14:42:53	19.27	0.000	3	5,779	买盘
14:42:47	19.27	0.000	9	17,343	卖盘
14:42:43	19.27	0.000	4	7,708	卖盘
14:42:37	19.27	-0.010	4	7,708	卖盘
14:42:31	19.28	0.000	2	3,856	买盘
14:42:29	19.28	0.010	11	21,207	买盘
14:42:23	19.27	-0.010	3	5,781	卖盘
14:42:17	19.28	0.000	69	132,968	买盘
14:42:11	19.28	0.000	8	15,424	买盘
14:42:01	19.28	0.000	2	3,855	买盘
14:41:59	19.28	0.010	5	9,637	买盘
14:41:53	19.27	0.000	16	30,832	卖盘
14:41:47	19.28	0.000	1	1,928	买盘
14:41:41	19.28	0.010	46	88,688	买盘
14:41:35	19.27	-0.010	5	9,636	卖盘
14:41:18	19.28	0.000	4	7,712	买盘
14:41:13	19.28	0.000	30	57,840	买盘
14:41:07	19.28	0.000	1	1,928	买盘
14:41:01	19.28	0.000	2	3,856	买盘
14:40:59	19.28	0.000	17	32,776	买盘
14:40:41	19.28	0.000	85	163,797	买盘
14:40:37	19.28	0.000	9	17,352	买盘
14:40:31	19.27	-0.010	4	7,708	卖盘
14:40:23	19.28	0.000	19	36,632	买盘
14:40:17	19.28	0.000	31	59,787	卖盘
14:40:13	19.28	0.000	50	96,400	卖盘
14:40:07	19.28	0.000	20	38,560	卖盘
14:40:01	19.29	0.000	1	1,929	买盘
14:39:53	19.29	0.010	6	11,570	买盘
14:39:41	19.28	0.000	2	3,856	卖盘
14:39:35	19.28	-0.010	2	3,856	卖盘
14:39:29	19.29	0.000	3	5,787	买盘
14:39:23	19.29	0.010	15	28,935	买盘
14:39:17	19.28	-0.020	86	165,891	卖盘
14:39:11	19.29	0.000	5	9,645	卖盘
14:39:05	19.29	-0.010	1	1,929	卖盘
14:38:59	19.30	0.000	1	1,930	买盘
14:38:53	19.30	0.000	1	1,930	卖盘
14:38:47	19.30	0.000	7	13,510	买盘
14:38:43	19.30	0.000	22	42,460	买盘
14:38:31	19.30	0.010	1	1,930	买盘
14:38:25	19.29	-0.010	10	19,290	卖盘
14:38:17	19.30	0.010	29	55,970	买盘
14:38:11	19.30	0.000	13	25,078	买盘
14:38:01	19.28	0.010	4	7,712	卖盘
14:37:47	19.27	-0.020	302	582,139	卖盘
14:37:41	19.29	0.000	2	3,858	卖盘
14:37:36	19.29	-0.010	4	7,719	卖盘
14:37:35	19.30	0.000	13	25,090	卖盘
14:37:23	19.30	0.010	14	27,020	中性盘
14:37:17	19.29	-0.020	1	1,929	卖盘
14:37:01	19.31	0.020	8	15,434	买盘
14:36:55	19.29	-0.020	1	1,929	卖盘
14:36:47	19.30	0.000	15	28,948	买盘
14:36:41	19.30	0.000	3	5,790	卖盘
14:36:36	19.30	0.000	4	7,720	卖盘
14:36:24	19.30	0.000	7	13,510	卖盘
14:36:17	19.30	-0.010	25	48,270	卖盘
14:36:11	19.30	0.000	21	40,530	卖盘
14:36:06	19.30	-0.010	3	5,790	卖盘
14:36:01	19.31	0.000	1	1,931	买盘
14:35:59	19.31	0.000	1	1,931	中性盘
14:35:53	19.31	0.000	1	1,931	卖盘
14:35:48	19.31	0.000	1	1,931	卖盘
14:35:41	19.31	-0.010	6	11,590	卖盘
14:35:36	19.32	0.000	13	25,111	买盘
14:35:31	19.32	0.000	5	9,657	买盘
14:35:29	19.32	0.020	2	3,863	买盘
14:35:23	19.32	0.020	10	19,302	买盘
14:35:11	19.32	0.000	9	17,388	买盘
14:35:01	19.32	0.020	1	1,932	买盘
14:34:59	19.30	0.000	1	1,930	卖盘
14:34:53	19.30	-0.030	1	1,930	卖盘
14:34:41	19.33	0.040	1	1,933	买盘
14:34:36	19.29	0.000	3	5,791	卖盘
14:34:31	19.29	-0.040	16	30,911	卖盘
14:34:29	19.33	0.000	1	1,933	卖盘
14:34:24	19.33	0.000	7	13,531	卖盘
14:34:18	19.33	0.000	3	5,799	卖盘
14:34:11	19.33	0.030	64	123,712	买盘
14:34:05	19.30	0.000	19	36,672	卖盘
14:33:55	19.30	0.000	47	90,835	卖盘
14:33:41	19.30	0.000	3	5,790	卖盘
14:33:36	19.30	0.000	114	220,018	买盘
14:33:31	19.29	0.000	2	3,858	卖盘
14:33:23	19.30	0.000	3	5,790	买盘
14:33:11	19.29	0.000	12	23,148	买盘
14:33:06	19.29	0.000	10	19,290	买盘
14:33:01	19.29	0.000	3	5,787	买盘
14:32:53	19.29	0.010	1	1,929	买盘
14:32:47	19.29	0.000	10	19,290	买盘
14:32:41	19.28	-0.020	6	11,570	卖盘
14:32:35	19.30	0.010	3	5,788	买盘
14:32:29	19.30	0.010	1	1,930	买盘
14:32:23	19.30	0.000	17	32,804	买盘
14:32:17	19.30	0.000	1	1,930	买盘
14:32:11	19.29	-0.010	22	42,458	卖盘
14:32:06	19.30	-0.020	2	3,860	卖盘
14:32:05	19.32	-0.010	36	69,552	卖盘
14:32:00	19.33	0.000	1	1,933	买盘
14:31:53	19.35	0.010	35	67,720	买盘
14:31:47	19.34	0.010	13	25,134	买盘
14:31:41	19.34	0.010	2	3,868	中性盘
14:31:36	19.33	-0.010	5	9,668	卖盘
14:31:35	19.34	-0.010	17	32,880	卖盘
14:31:29	19.35	-0.010	320	619,205	卖盘
14:31:23	19.36	0.000	3	5,808	买盘
14:31:17	19.36	0.010	65	125,839	买盘
14:31:11	19.35	-0.010	205	396,675	卖盘
14:31:01	19.36	0.010	1	1,936	买盘
14:30:53	19.35	0.000	8	15,480	卖盘
14:30:47	19.35	0.000	3	5,805	卖盘
14:30:41	19.34	-0.010	17	32,887	卖盘
14:30:36	19.35	0.000	1	1,935	买盘
14:30:29	19.34	-0.010	10	19,348	卖盘
14:30:23	19.34	0.000	61	118,025	卖盘
14:30:17	19.34	-0.010	10	19,348	卖盘
14:30:11	19.36	0.000	32	61,969	卖盘
14:30:06	19.36	0.000	14	27,091	买盘
14:30:05	19.36	-0.010	61	118,121	卖盘
14:29:59	19.35	-0.010	10	19,358	卖盘
14:29:53	19.36	0.010	54	104,544	买盘
14:29:47	19.35	0.000	8	15,480	卖盘
14:29:43	19.35	0.010	66	127,709	买盘
14:29:36	19.34	0.000	3	5,802	卖盘
14:29:29	19.34	0.000	9	17,406	买盘
14:29:23	19.34	0.000	13	25,142	买盘
14:29:17	19.34	0.000	31	59,954	买盘
14:29:11	19.33	0.000	1	1,933	卖盘
14:29:05	19.33	0.010	25	48,325	买盘
14:28:59	19.32	0.000	2	3,864	卖盘
14:28:54	19.32	0.000	14	27,048	卖盘
14:28:47	19.32	0.000	5	9,660	卖盘
14:28:43	19.32	0.000	5	9,660	卖盘
14:28:35	19.32	0.000	34	65,688	买盘
14:28:24	19.32	0.000	1	1,932	买盘
14:28:17	19.32	0.000	1	1,932	买盘
14:28:13	19.32	0.010	137	264,548	买盘
14:27:59	19.31	0.010	6	11,586	买盘
14:27:54	19.30	0.000	53	103,139	买盘
14:27:48	19.30	0.000	10	19,300	买盘
14:27:41	19.29	0.010	180	347,196	买盘
14:27:36	19.28	-0.010	10	19,280	卖盘
14:27:35	19.29	0.010	1	1,929	买盘
14:27:28	19.28	0.000	14	26,992	卖盘
14:27:17	19.28	0.000	1	1,928	卖盘
14:27:11	19.28	0.010	1	1,928	买盘
14:27:00	19.27	0.000	100	192,700	卖盘
14:26:53	19.27	-0.010	7	13,489	卖盘
14:26:48	19.28	0.000	18	34,704	买盘
14:26:41	19.28	0.000	22	42,416	买盘
14:26:36	19.28	0.000	10	19,280	买盘
14:26:30	19.28	0.010	32	61,696	买盘
14:26:23	19.27	-0.010	7	13,494	卖盘
14:26:17	19.28	0.000	8	15,424	卖盘
14:26:11	19.29	0.010	2	3,858	买盘
14:26:06	19.28	-0.010	2	3,856	卖盘
14:26:05	19.29	0.000	10	19,290	买盘
14:25:59	19.29	0.000	2	3,858	买盘
14:25:54	19.29	0.010	1	1,929	买盘
14:25:41	19.28	0.000	3	5,784	卖盘
14:25:36	19.28	0.000	12	23,136	卖盘
14:25:35	19.28	0.000	3	5,784	卖盘
14:25:29	19.28	0.000	2	3,856	买盘
14:25:17	19.28	0.000	4	7,712	买盘
14:25:13	19.28	0.010	8	15,421	买盘
14:24:59	19.27	-0.010	7	13,490	卖盘
14:24:53	19.28	0.000	15	28,920	买盘
14:24:47	19.28	0.000	5	9,640	买盘
14:24:41	19.27	-0.010	13	25,061	卖盘
14:24:36	19.28	0.000	26	50,128	买盘
14:24:28	19.28	0.000	1	1,928	买盘
14:24:23	19.28	0.010	3	5,782	买盘
14:24:11	19.27	0.000	20	38,540	卖盘
14:24:06	19.27	0.000	6	11,562	卖盘
14:24:05	19.27	0.000	7	13,489	卖盘
14:24:00	19.27	0.000	3	5,781	卖盘
14:23:54	19.27	0.000	2	3,854	卖盘
14:23:49	19.27	0.000	2	3,854	卖盘
14:23:41	19.28	0.000	11	21,198	买盘
14:23:35	19.28	0.010	3	5,782	买盘
14:23:30	19.27	0.000	28	53,956	买盘
14:23:23	19.27	0.010	1	1,927	买盘
14:23:17	19.26	-0.010	24	46,224	卖盘
14:23:11	19.26	-0.010	18	34,683	卖盘
14:23:06	19.27	0.000	5	9,635	卖盘
14:23:05	19.27	0.000	3	5,781	卖盘
14:22:59	19.27	0.000	1	1,927	卖盘
14:22:49	19.27	0.000	1	1,927	卖盘
14:22:41	19.27	0.000	1	1,927	卖盘
14:22:36	19.27	0.000	7	13,489	卖盘
14:22:23	19.27	0.000	1	1,927	卖盘
14:22:16	19.27	0.000	16	30,832	买盘
14:22:13	19.27	-0.010	5	9,635	卖盘
14:22:06	19.27	0.000	21	40,487	卖盘
14:22:00	19.27	0.000	3	5,781	卖盘
14:21:54	19.27	0.000	8	15,416	买盘
14:21:43	19.27	0.010	100	192,700	买盘
14:21:36	19.26	0.000	32	61,632	卖盘
14:21:24	19.26	-0.010	5	9,630	卖盘
14:21:18	19.27	0.010	22	42,394	买盘
14:21:13	19.26	-0.010	2	3,853	卖盘
14:21:07	19.27	0.010	1	1,927	买盘
14:21:05	19.26	0.000	24	46,225	卖盘
14:21:00	19.26	0.000	11	21,186	卖盘
14:20:53	19.26	0.000	6	11,556	卖盘
14:20:47	19.26	-0.010	2	3,852	卖盘
14:20:41	19.26	0.000	7	13,482	卖盘
14:20:36	19.26	-0.010	4	7,704	卖盘
14:20:35	19.27	0.000	7	13,489	买盘
14:20:28	19.27	0.000	2	3,854	买盘
14:20:17	19.26	-0.010	2	3,852	卖盘
14:20:06	19.27	0.000	1	1,927	买盘
14:19:58	19.27	0.000	1	1,927	买盘
14:19:47	19.27	0.000	12	23,115	买盘
14:19:41	19.27	0.000	43	82,861	买盘
14:19:35	19.27	0.000	1	1,927	买盘
14:19:29	19.27	0.000	1	1,927	买盘
14:19:24	19.27	0.000	1	1,927	买盘
14:19:18	19.27	0.010	15	28,905	买盘
14:19:13	19.26	-0.010	2	3,853	卖盘
14:19:06	19.27	0.000	1	1,927	买盘
14:19:05	19.27	0.000	25	48,173	买盘
14:19:00	19.27	0.010	1	1,927	买盘
14:18:47	19.27	0.010	1	1,927	买盘
14:18:36	19.26	0.000	17	32,740	买盘
14:18:23	19.26	0.000	1	1,926	买盘
14:18:17	19.26	0.000	3	5,778	卖盘
14:18:11	19.26	0.000	7	13,482	买盘
14:18:06	19.26	0.000	3	5,778	买盘
14:18:05	19.26	0.000	7	13,482	买盘
14:17:59	19.26	0.000	1	1,926	买盘
14:17:53	19.26	0.000	3	5,776	买盘
14:17:48	19.26	0.000	11	21,186	买盘
14:17:41	19.26	0.000	4	7,704	买盘
14:17:36	19.26	0.000	9	17,332	买盘
14:17:29	19.26	0.000	7	13,482	买盘
14:17:23	19.25	-0.010	2	3,850	卖盘
14:17:17	19.26	0.010	5	9,630	买盘
14:17:06	19.25	0.000	5	9,625	卖盘
14:17:00	19.25	0.000	2	3,850	卖盘
14:16:53	19.25	-0.010	6	11,550	卖盘
14:16:48	19.26	0.010	18	34,668	买盘
14:16:43	19.25	-0.010	1	1,925	卖盘
14:16:36	19.26	0.010	1	1,926	买盘
14:16:30	19.25	-0.010	1	1,925	卖盘
14:16:17	19.26	0.000	1	1,926	买盘
14:16:06	19.26	0.010	30	57,776	买盘
14:16:05	19.25	0.000	2	3,850	卖盘
14:15:53	19.25	0.000	6	11,550	卖盘
14:15:48	19.25	-0.010	9	17,326	卖盘
14:15:41	19.25	0.000	3	5,775	卖盘
14:15:30	19.25	0.000	2	3,850	卖盘
14:15:17	19.25	-0.010	4	7,700	卖盘
14:15:06	19.26	0.010	3	5,778	买盘
14:14:51	19.25	0.000	50	96,251	卖盘
14:14:42	19.26	0.000	1	1,926	买盘
14:14:36	19.26	0.010	7	13,482	买盘
14:14:29	19.26	0.000	60	115,564	卖盘
14:14:24	19.26	-0.010	2	3,852	卖盘
14:14:11	19.27	0.010	5	9,635	买盘
14:14:03	19.26	0.000	1	1,926	卖盘
14:13:53	19.26	0.000	2	3,852	卖盘
14:13:47	19.26	0.000	1	1,926	卖盘
14:13:41	19.26	0.000	1	1,926	卖盘
14:13:36	19.26	0.000	10	19,261	卖盘
14:13:35	19.26	0.000	12	23,123	卖盘
14:13:29	19.26	0.000	15	28,890	卖盘
14:13:18	19.26	0.000	20	38,520	卖盘
14:13:12	19.26	0.000	30	57,780	卖盘
14:13:10	19.26	0.000	3	5,778	卖盘
14:13:03	19.26	0.000	3	5,778	卖盘
14:12:58	19.26	0.000	10	19,260	卖盘
14:12:53	19.26	0.000	8	15,408	卖盘
14:12:48	19.26	0.000	3	5,778	卖盘
14:12:36	19.26	0.010	28	53,926	买盘
14:12:33	19.25	0.000	50	96,250	卖盘
14:12:30	19.25	0.000	2	3,850	卖盘
14:12:23	19.25	0.000	11	21,175	卖盘
14:12:18	19.25	-0.010	13	25,025	卖盘
14:12:13	19.26	0.010	1	1,926	买盘
14:12:10	19.25	-0.020	121	232,946	卖盘
14:12:00	19.27	0.000	2	3,854	买盘
14:11:53	19.26	0.010	3	5,778	卖盘
14:11:46	19.25	0.000	5	9,625	卖盘
14:11:30	19.25	0.000	8	15,401	卖盘
14:11:23	19.26	0.000	10	19,260	卖盘
14:11:11	19.26	0.000	2	3,853	卖盘
14:11:06	19.26	0.000	6	11,556	买盘
14:11:03	19.26	0.010	7	13,482	买盘
14:11:00	19.25	0.000	12	23,100	卖盘
14:10:51	19.25	-0.010	1	1,925	卖盘
14:10:48	19.26	0.010	9	17,334	买盘
14:10:36	19.25	0.010	1	1,925	卖盘
14:10:28	19.24	-0.020	55	105,832	卖盘
14:10:21	19.26	0.000	4	7,702	买盘
14:10:18	19.26	0.010	1	1,926	买盘
14:10:12	19.25	0.000	51	98,174	买盘
14:10:06	19.25	0.010	2	3,850	买盘
14:10:03	19.24	-0.010	2	3,848	卖盘
14:09:58	19.25	0.000	1	1,925	买盘
14:09:41	19.24	-0.010	7	13,468	卖盘
14:09:36	19.25	0.010	2	3,850	买盘
14:09:33	19.24	0.000	2	3,848	卖盘
14:09:28	19.25	0.010	5	9,625	买盘
14:09:16	19.24	0.000	1	1,924	卖盘
14:09:12	19.24	0.000	5	9,620	卖盘
14:08:58	19.25	0.010	3	5,776	卖盘
14:08:42	19.24	-0.020	6	11,552	卖盘
14:08:36	19.25	0.000	50	96,250	卖盘
14:08:28	19.25	-0.010	6	11,555	卖盘
14:08:23	19.26	0.000	5	9,630	卖盘
14:08:18	19.26	0.000	2	3,852	卖盘
14:08:15	19.26	0.010	1	1,926	中性盘
14:08:06	19.25	-0.010	3	5,775	卖盘
14:07:58	19.26	0.000	1	1,926	买盘
14:07:51	19.25	0.000	2	3,850	卖盘
14:07:48	19.25	0.010	23	44,275	买盘
14:07:36	19.24	0.000	10	19,240	卖盘
14:07:30	19.24	0.000	1	1,924	卖盘
14:07:21	19.25	0.000	2	3,850	买盘
14:07:18	19.25	0.000	1	1,925	买盘
14:07:15	19.25	0.000	102	196,350	卖盘
14:07:10	19.25	-0.010	3	5,775	卖盘
14:06:58	19.26	0.000	3	5,778	买盘
14:06:54	19.26	0.010	5	9,630	买盘
14:06:43	19.25	0.000	3	5,775	卖盘
14:06:40	19.25	0.000	11	21,180	卖盘
14:06:23	19.25	-0.010	11	21,185	卖盘
14:06:10	19.26	0.000	2	3,852	卖盘
14:05:58	19.26	0.000	15	28,885	买盘
14:05:46	19.26	0.000	1	1,926	卖盘
14:05:42	19.26	0.000	9	17,334	买盘
14:05:40	19.26	0.000	37	71,262	卖盘
14:05:17	19.27	0.010	41	79,007	买盘
14:05:12	19.26	-0.010	93	179,120	卖盘
14:05:06	19.27	0.000	7	13,488	买盘
14:05:04	19.27	0.000	5	9,635	买盘
14:04:58	19.27	0.010	14	26,976	买盘
14:04:46	19.26	-0.010	2	3,852	卖盘
14:04:42	19.27	0.000	1	1,927	买盘
14:04:36	19.27	0.010	9	17,342	买盘
14:04:34	19.26	-0.010	18	34,678	卖盘
14:04:29	19.27	0.010	6	11,562	买盘
14:04:24	19.26	-0.010	1	1,926	卖盘
14:04:18	19.27	0.010	13	25,051	买盘
14:04:11	19.26	0.000	12	23,112	买盘
14:04:06	19.26	0.000	22	42,370	买盘
14:04:00	19.26	0.010	1	1,926	买盘
14:03:51	19.26	0.000	14	26,953	买盘
14:03:46	19.26	0.000	18	34,668	买盘
14:03:43	19.26	0.000	6	11,556	买盘
14:03:36	19.26	0.000	8	15,408	买盘
14:03:35	19.26	0.000	2	3,852	买盘
14:03:27	19.26	0.000	5	9,630	买盘
14:03:21	19.26	0.000	6	11,556	买盘
14:03:17	19.26	0.000	4	7,703	买盘
14:03:06	19.26	-0.010	2	3,852	买盘
14:03:05	19.27	0.010	6	11,557	买盘
14:02:59	19.26	0.000	3	5,778	买盘
14:02:51	19.26	0.010	16	30,149	买盘
14:02:46	19.24	0.000	22	42,328	买盘
14:02:43	19.24	0.010	1	1,924	买盘
14:02:36	19.23	-0.010	4	7,692	卖盘
14:02:33	19.24	0.000	3	5,772	买盘
14:02:27	19.24	0.000	6	11,540	买盘
14:02:21	19.23	0.000	3	5,769	买盘
14:02:16	19.23	0.000	9	17,301	买盘
14:02:09	19.23	0.000	1	1,923	买盘
14:02:00	19.23	0.000	5	9,615	买盘
14:01:51	19.23	0.010	4	7,692	买盘
14:01:21	19.23	0.010	10	19,230	买盘
14:01:15	19.22	-0.010	10	19,220	中性盘
14:01:09	19.23	0.020	3	5,769	买盘
14:01:01	19.22	-0.010	150	288,300	卖盘
14:00:53	19.23	0.010	2	3,846	买盘
14:00:31	19.23	0.000	2	3,846	买盘
14:00:25	19.23	0.010	25	48,075	买盘
14:00:06	19.22	-0.010	5	9,610	卖盘
14:00:01	19.23	0.000	15	28,845	买盘
13:59:57	19.23	0.000	2	3,846	买盘
13:59:51	19.23	0.000	5	9,616	卖盘
13:59:48	19.23	-0.010	27	51,923	卖盘
13:59:15	19.24	-0.010	3	5,772	买盘
13:59:01	19.25	0.030	5	9,625	买盘
13:58:51	19.22	-0.030	1	1,922	卖盘
13:58:47	19.25	0.010	5	9,622	买盘
13:58:39	19.24	0.000	5	9,620	买盘
13:58:27	19.24	0.020	1	1,923	买盘
13:58:25	19.22	-0.010	11	21,145	卖盘
13:58:13	19.22	-0.010	14	26,919	卖盘
13:58:01	19.23	0.020	2	3,846	买盘
13:57:57	19.21	-0.020	70	134,578	卖盘
13:57:54	19.23	0.000	1	1,923	卖盘
13:57:48	19.23	0.000	4	7,692	买盘
13:57:36	19.23	0.010	3	5,767	买盘
13:57:33	19.22	0.010	9	17,298	卖盘
13:57:21	19.21	-0.010	34	65,321	卖盘
13:57:18	19.22	0.020	2	3,844	买盘
13:57:13	19.22	0.000	3	5,766	买盘
13:57:06	19.22	0.000	2	3,844	买盘
13:57:03	19.22	0.020	3	5,766	买盘
13:57:00	19.20	-0.020	38	72,960	卖盘
13:56:45	19.22	0.020	1	1,922	买盘
13:56:36	19.20	0.000	14	26,880	卖盘
13:56:33	19.20	0.000	5	9,600	卖盘
13:56:27	19.20	0.000	25	48,000	卖盘
13:56:13	19.20	0.000	1	1,920	卖盘
13:56:09	19.20	0.000	42	80,640	买盘
13:55:57	19.20	0.000	10	19,200	买盘
13:55:54	19.20	0.010	1	1,920	买盘
13:55:43	19.20	0.000	3	5,760	买盘
13:55:36	19.20	0.000	1	1,920	买盘
13:55:31	19.20	0.000	5	9,600	买盘
13:55:25	19.20	0.000	1	1,920	买盘
13:55:13	19.20	0.010	43	82,531	买盘
13:55:01	19.19	0.000	30	57,570	买盘
13:54:55	19.19	0.000	6	11,514	卖盘
13:54:47	19.19	0.000	29	55,652	买盘
13:54:43	19.19	0.000	2	3,838	卖盘
13:54:36	19.19	0.000	15	28,785	卖盘
13:54:31	19.19	-0.010	6	11,519	卖盘
13:54:27	19.20	0.010	3	5,760	买盘
13:54:18	19.19	0.000	4	7,676	卖盘
13:54:15	19.19	0.000	3	5,758	卖盘
13:54:06	19.20	0.000	265	508,800	卖盘
13:54:01	19.20	-0.010	37	71,040	卖盘
13:53:45	19.21	-0.010	6	11,528	卖盘
13:53:39	19.22	0.000	3	5,766	买盘
13:53:27	19.22	0.010	2	3,844	买盘
13:53:21	19.22	-0.010	2	3,844	中性盘
13:53:18	19.23	0.000	2	3,846	买盘
13:53:15	19.23	0.010	1	1,923	买盘
13:53:06	19.22	0.000	7	13,454	卖盘
13:52:57	19.23	0.000	1	1,923	买盘
13:52:55	19.23	0.000	1	1,923	买盘
13:52:45	19.23	0.000	15	28,845	买盘
13:52:33	19.23	0.020	8	15,384	买盘
13:52:27	19.22	0.000	4	7,688	卖盘
13:52:24	19.22	0.000	8	15,376	买盘
13:52:18	19.22	-0.010	51	98,022	卖盘
13:52:15	19.23	0.010	3	5,769	买盘
13:52:09	19.22	-0.020	1	1,922	卖盘
13:51:57	19.24	0.000	1	1,924	买盘
13:51:51	19.22	-0.020	1	1,922	卖盘
13:51:45	19.24	0.020	1	1,924	买盘
13:51:39	19.22	0.000	8	15,376	卖盘
13:51:31	19.22	-0.020	6	11,542	卖盘
13:51:27	19.24	0.020	8	15,390	买盘
13:51:21	19.22	-0.020	14	26,919	卖盘
13:51:18	19.24	0.000	2	3,848	买盘
13:51:15	19.24	0.000	1	1,924	买盘
13:51:09	19.24	0.000	2	3,848	卖盘
13:50:57	19.25	0.010	2	3,850	买盘
13:50:51	19.24	0.000	25	48,100	卖盘
13:50:48	19.24	-0.010	8	15,392	卖盘
13:50:43	19.25	0.020	30	57,730	买盘
13:50:36	19.24	-0.010	17	32,718	卖盘
13:50:27	19.25	0.000	124	238,529	买盘
13:50:21	19.25	0.000	21	40,419	卖盘
13:50:18	19.25	0.000	21	40,425	买盘
13:50:13	19.25	0.000	5	9,625	买盘
13:50:09	19.25	0.000	3	5,775	买盘
13:49:51	19.25	0.000	1	1,925	买盘
13:49:48	19.25	0.000	10	19,250	买盘
13:49:45	19.25	0.000	14	26,950	买盘
13:49:36	19.25	0.000	7	13,475	卖盘
13:49:27	19.25	0.000	1	1,925	卖盘
13:49:21	19.25	-0.010	6	11,550	中性盘
13:49:13	19.25	0.010	7	13,475	买盘
13:49:07	19.24	-0.010	13	25,012	卖盘
13:49:01	19.24	0.000	24	46,176	买盘
13:48:51	19.24	0.010	4	7,693	买盘
13:48:49	19.23	-0.010	1	1,923	卖盘
13:48:43	19.24	0.020	1	1,924	买盘
13:48:31	19.24	0.020	30	57,712	买盘
13:48:27	19.22	0.000	7	13,456	卖盘
13:48:21	19.22	-0.010	15	28,851	卖盘
13:48:19	19.23	0.010	2	3,846	买盘
13:48:13	19.23	0.010	2	3,846	买盘
13:48:07	19.22	0.000	18	34,596	买盘
13:48:03	19.22	0.000	5	9,610	买盘
13:47:51	19.22	0.000	13	24,980	买盘
13:47:49	19.22	0.000	12	23,064	买盘
13:47:45	19.22	0.000	14	26,895	买盘
13:47:36	19.21	0.000	1	1,921	卖盘
13:47:27	19.21	0.000	21	40,341	买盘
13:47:21	19.20	0.000	4	7,680	卖盘
13:47:18	19.20	-0.010	6	11,520	卖盘
13:47:13	19.21	0.000	20	38,420	买盘
13:47:01	19.21	0.000	13	24,973	买盘
13:46:57	19.21	0.000	1	1,921	买盘
13:46:43	19.21	0.000	5	9,605	买盘
13:46:36	19.21	0.010	6	11,521	买盘
13:46:33	19.20	0.000	87	167,040	买盘
13:46:18	19.20	0.000	1	1,920	买盘
13:46:15	19.20	0.000	26	49,900	买盘
13:46:03	19.20	0.000	4	7,680	买盘
13:45:57	19.20	0.000	116	222,720	卖盘
13:45:51	19.20	-0.010	3	5,760	卖盘
13:45:43	19.20	0.000	16	30,735	卖盘
13:45:39	19.20	-0.010	30	57,610	卖盘
13:45:31	19.21	-0.010	43	82,603	卖盘
13:45:27	19.22	0.000	10	19,220	买盘
13:45:21	19.22	0.010	3	5,766	买盘
13:45:18	19.21	-0.010	4	7,684	卖盘
13:45:15	19.22	0.000	14	26,908	卖盘
13:45:09	19.22	0.010	19	36,520	买盘
13:45:03	19.21	0.000	6	11,527	卖盘
13:45:00	19.21	-0.010	2	3,842	卖盘
13:44:54	19.22	0.000	2	3,844	买盘
13:44:48	19.22	0.000	4	7,688	买盘
13:44:43	19.22	0.000	8	15,376	买盘
13:44:37	19.22	0.000	2	3,844	买盘
13:44:33	19.22	0.000	2	3,844	买盘
13:44:21	19.22	0.010	2	3,844	买盘
13:44:17	19.21	-0.010	5	9,607	卖盘
13:44:07	19.22	0.000	30	57,660	买盘
13:44:03	19.22	0.010	10	19,215	买盘
13:43:48	19.21	0.010	31	59,551	买盘
13:43:43	19.20	-0.010	180	345,600	卖盘
13:43:39	19.21	0.000	6	11,526	买盘
13:43:33	19.21	0.000	5	9,605	买盘
13:43:27	19.21	0.010	5	9,605	买盘
13:43:18	19.20	0.000	1	1,920	卖盘
13:43:15	19.20	0.000	12	23,040	买盘
13:43:09	19.20	0.000	1	1,920	买盘
13:43:01	19.20	0.000	18	34,560	卖盘
13:42:48	19.20	-0.020	6	11,520	卖盘
13:42:43	19.22	0.000	15	28,817	买盘
13:42:36	19.20	-0.020	2	3,841	卖盘
13:42:33	19.22	0.010	10	19,220	买盘
13:42:21	19.23	0.000	22	42,306	买盘
13:42:13	19.21	0.020	3	5,763	买盘
13:42:07	19.19	-0.010	23	44,159	卖盘
13:42:01	19.20	0.010	44	84,480	买盘
13:41:57	19.19	-0.010	16	30,704	卖盘
13:41:54	19.20	0.010	2	3,840	买盘
13:41:43	19.20	0.010	3	5,760	买盘
13:41:30	19.19	-0.010	2	3,838	卖盘
13:41:21	19.20	0.000	6	11,520	买盘
13:41:18	19.20	0.000	3	5,760	买盘
13:41:13	19.20	-0.010	53	101,762	卖盘
13:41:09	19.21	0.000	2	3,842	买盘
13:40:54	19.21	0.010	1	1,921	买盘
13:40:48	19.20	-0.010	20	38,400	卖盘
13:40:43	19.21	0.000	3	5,763	买盘
13:40:36	19.22	0.010	2	3,844	买盘
13:40:21	19.22	0.010	2	3,844	买盘
13:40:17	19.21	0.000	50	96,050	卖盘
13:40:13	19.21	0.010	55	105,655	买盘
13:40:06	19.20	0.010	35	67,200	买盘
13:40:03	19.19	0.010	12	23,017	买盘
13:40:00	19.18	0.000	14	26,853	卖盘
13:39:47	19.16	-0.010	7	13,418	卖盘
13:39:36	19.17	0.010	5	9,585	中性盘
13:39:35	19.16	-0.040	11	21,096	卖盘
13:39:21	19.20	0.000	1	1,920	卖盘
13:39:18	19.20	-0.010	20	38,400	卖盘
13:39:13	19.20	0.000	6	11,520	卖盘
13:39:06	19.20	-0.010	42	80,640	卖盘
13:39:03	19.21	0.000	5	9,605	买盘
13:39:00	19.21	0.000	5	9,601	买盘
13:38:54	19.21	0.000	22	42,262	卖盘
13:38:43	19.22	0.010	46	88,367	买盘
13:38:33	19.21	-0.010	10	19,210	卖盘
13:38:17	19.22	0.000	1	1,922	买盘
13:38:11	19.22	0.000	1	1,922	卖盘
13:38:06	19.22	-0.010	2	3,845	卖盘
13:38:01	19.21	-0.010	36	69,177	卖盘
13:37:57	19.22	0.000	43	82,646	卖盘
13:37:51	19.22	0.000	4	7,688	卖盘
13:37:43	19.22	0.000	3	5,767	卖盘
13:37:37	19.22	-0.020	102	196,141	卖盘
13:37:31	19.24	0.010	5	9,620	买盘
13:37:29	19.23	0.000	37	71,151	卖盘
13:37:24	19.23	-0.010	2	3,846	卖盘
13:37:18	19.24	0.000	5	9,620	买盘
13:37:13	19.24	0.010	3	5,772	买盘
13:37:06	19.23	-0.010	1	1,923	卖盘
13:37:03	19.24	-0.030	22	42,328	卖盘
13:36:41	19.24	0.000	4	7,696	买盘
13:36:36	19.24	0.000	3	5,772	买盘
13:36:35	19.24	0.000	10	19,240	买盘
13:36:27	19.23	-0.010	10	19,230	卖盘
13:36:21	19.24	0.000	10	19,240	买盘
13:36:18	19.24	0.010	1	1,924	买盘
13:36:15	19.23	-0.010	17	32,693	卖盘
13:36:06	19.24	0.010	1	1,924	买盘
13:36:01	19.23	0.000	14	26,923	卖盘
13:35:54	19.23	0.000	85	163,455	买盘
13:35:43	19.23	0.000	1	1,923	买盘
13:35:33	19.23	0.000	5	9,612	买盘
13:35:23	19.23	0.000	5	9,615	买盘
13:35:13	19.23	0.000	2	3,846	买盘
13:35:07	19.22	-0.010	1	1,922	卖盘
13:35:03	19.23	0.000	1	1,923	买盘
13:34:47	19.23	0.000	1	1,923	买盘
13:34:41	19.22	-0.010	3	5,766	卖盘
13:34:37	19.23	0.000	2	3,846	买盘
13:34:33	19.23	0.000	1	1,923	买盘
13:34:29	19.24	0.010	7	13,468	买盘
13:34:24	19.23	-0.010	7	13,461	卖盘
13:34:13	19.24	0.000	1	1,924	买盘
13:34:06	19.23	0.000	1	1,923	卖盘
13:34:01	19.23	0.000	9	17,307	卖盘
13:33:59	19.23	0.000	5	9,615	卖盘
13:33:54	19.23	0.000	7	13,463	卖盘
13:33:41	19.24	0.000	10	19,240	买盘
13:33:29	19.24	0.000	3	5,772	买盘
13:33:18	19.24	0.000	16	30,773	买盘
13:33:15	19.24	0.010	3	5,772	买盘
13:33:06	19.23	0.000	5	9,615	卖盘
13:33:03	19.23	0.000	7	13,461	卖盘
13:32:57	19.23	0.000	16	30,779	卖盘
13:32:47	19.23	-0.010	15	28,845	卖盘
13:32:43	19.24	0.010	7	13,462	买盘
13:32:39	19.23	0.000	4	7,692	卖盘
13:32:24	19.23	-0.010	6	11,538	卖盘
13:32:18	19.24	0.010	2	3,848	买盘
13:32:13	19.24	0.000	97	186,538	买盘
13:32:05	19.24	0.010	1	1,924	买盘
13:31:59	19.23	-0.010	1	1,923	卖盘
13:31:51	19.23	-0.010	107	205,768	卖盘
13:31:48	19.24	0.000	8	15,392	买盘
13:31:41	19.24	0.000	1	1,924	买盘
13:31:37	19.24	-0.010	176	338,681	卖盘
13:31:31	19.25	0.000	14	26,950	买盘
13:31:27	19.25	0.000	1	1,925	买盘
13:31:24	19.25	-0.010	113	217,525	卖盘
13:31:18	19.26	0.000	12	23,120	卖盘
13:31:13	19.26	0.000	1	1,926	卖盘
13:31:09	19.26	0.010	23	44,298	买盘
13:31:01	19.25	0.000	14	26,950	买盘
13:30:59	19.25	0.000	1	1,925	买盘
13:30:51	19.25	0.000	1	1,925	买盘
13:30:47	19.24	0.000	2	3,848	卖盘
13:30:39	19.24	0.000	51	98,124	买盘
13:30:31	19.24	0.000	66	126,940	买盘
13:30:29	19.24	-0.010	9	17,317	卖盘
13:30:24	19.25	0.000	4	7,700	买盘
13:30:18	19.25	0.010	10	19,250	买盘
13:30:15	19.24	0.000	2	3,849	卖盘
13:30:06	19.25	0.010	3	5,775	买盘
13:30:05	19.24	0.000	30	57,720	卖盘
13:29:53	19.24	0.000	20	38,480	卖盘
13:29:48	19.24	0.000	5	9,620	买盘
13:29:41	19.24	0.000	1	1,924	买盘
13:29:36	19.24	0.010	11	21,162	买盘
13:29:31	19.24	0.000	4	7,697	买盘
13:29:29	19.24	0.000	24	46,176	买盘
13:29:23	19.25	0.010	30	57,750	买盘
13:29:13	19.23	0.000	63	120,996	买盘
13:29:06	19.23	0.000	162	311,525	买盘
13:29:01	19.23	0.000	2	3,846	卖盘
13:28:51	19.23	0.000	10	19,230	卖盘
13:28:41	19.24	0.000	2	3,848	买盘
13:28:37	19.24	0.010	1	1,924	买盘
13:28:31	19.24	0.000	3	5,772	买盘
13:28:29	19.24	0.010	9	17,316	买盘
13:28:18	19.23	-0.010	2	3,846	卖盘
13:28:11	19.24	0.000	1	1,924	卖盘
13:28:06	19.24	0.000	3	5,772	卖盘
13:28:01	19.24	0.020	4	7,695	买盘
13:27:59	19.22	-0.020	50	96,130	卖盘
13:27:53	19.25	0.010	11	21,171	买盘
13:27:47	19.24	-0.020	59	113,571	卖盘
13:27:43	19.26	0.000	1	1,926	买盘
13:27:37	19.26	0.010	5	9,630	买盘
13:27:31	19.26	-0.010	15	28,890	卖盘
13:27:23	19.27	0.000	88	169,576	卖盘
13:27:17	19.28	0.000	7	13,491	买盘
13:27:11	19.28	0.010	55	106,040	买盘
13:27:06	19.27	0.000	5	9,635	卖盘
13:27:05	19.27	-0.010	8	15,416	卖盘
13:26:54	19.28	0.000	6	11,565	买盘
13:26:47	19.27	-0.010	10	19,270	卖盘
13:26:43	19.28	0.010	14	26,979	买盘
13:26:35	19.27	0.000	11	21,197	卖盘
13:26:29	19.28	0.010	2	3,856	买盘
13:26:17	19.27	-0.010	26	50,103	卖盘
13:26:13	19.28	0.010	2	3,856	买盘
13:26:01	19.28	0.000	97	187,016	卖盘
13:25:59	19.28	0.000	20	38,560	卖盘
13:25:47	19.29	0.010	2	3,858	买盘
13:25:35	19.28	0.000	10	19,280	卖盘
13:25:30	19.28	0.000	13	25,064	卖盘
13:25:23	19.28	0.000	2	3,856	卖盘
13:25:11	19.28	-0.010	101	194,729	卖盘
13:25:05	19.29	0.000	7	13,503	卖盘
13:24:59	19.29	-0.010	1	1,929	卖盘
13:24:53	19.30	0.000	3	5,790	买盘
13:24:47	19.30	0.000	2	3,860	买盘
13:24:41	19.30	0.010	4	7,720	买盘
13:24:36	19.29	-0.010	14	27,010	卖盘
13:24:35	19.30	0.000	6	11,580	买盘
13:24:29	19.30	0.000	6	11,580	买盘
13:24:23	19.30	0.000	2	3,860	买盘
13:24:17	19.29	-0.010	2	3,859	卖盘
13:24:11	19.30	0.010	2	3,860	买盘
13:24:07	19.29	0.000	39	75,231	卖盘
13:24:05	19.29	-0.010	10	19,290	卖盘
13:23:54	19.30	0.000	1	1,930	中性盘
13:23:47	19.30	-0.010	4	7,720	卖盘
13:23:43	19.31	0.010	6	11,581	买盘
13:23:36	19.30	0.000	4	7,720	卖盘
13:23:35	19.30	0.000	7	13,510	买盘
13:23:29	19.31	0.000	12	23,164	买盘
13:23:23	19.30	0.000	21	40,530	买盘
13:23:18	19.30	0.000	12	23,160	买盘
13:23:13	19.30	0.000	2	3,860	买盘
13:23:06	19.30	0.000	13	25,087	买盘
13:23:05	19.30	0.000	3	5,790	买盘
13:22:43	19.30	0.000	30	57,900	买盘
13:22:35	19.30	0.010	10	19,300	买盘
13:22:29	19.29	-0.010	7	13,508	卖盘
13:22:17	19.30	0.000	5	9,650	买盘
13:22:13	19.30	0.010	11	21,220	买盘
13:22:06	19.29	0.000	10	19,290	卖盘
13:22:05	19.29	0.000	1	1,929	卖盘
13:21:47	19.30	0.000	3	5,790	买盘
13:21:41	19.30	0.010	6	11,580	买盘
13:21:36	19.29	-0.010	23	44,367	卖盘
13:21:29	19.30	-0.010	13	25,090	买盘
13:21:17	19.29	-0.010	5	9,647	卖盘
13:21:13	19.30	0.000	2	3,860	买盘
13:21:06	19.30	0.000	2	3,860	卖盘
13:21:05	19.30	0.010	1	1,930	卖盘
13:20:59	19.29	-0.010	5	9,645	卖盘
13:20:54	19.30	0.000	22	42,459	买盘
13:20:47	19.30	0.000	2	3,860	卖盘
13:20:41	19.29	-0.010	1	1,929	卖盘
13:20:36	19.30	0.000	54	104,220	卖盘
13:20:35	19.30	0.000	20	38,600	卖盘
13:20:30	19.30	-0.010	10	19,300	卖盘
13:20:17	19.31	0.000	2	3,862	买盘
13:20:11	19.30	0.000	2	3,860	卖盘
13:20:05	19.30	-0.010	361	696,764	卖盘
13:20:00	19.31	-0.010	1	1,931	卖盘
13:19:47	19.32	0.000	1	1,932	买盘
13:19:41	19.32	0.000	24	46,368	卖盘
13:19:36	19.32	0.000	3	5,796	卖盘
13:19:35	19.32	0.000	8	15,456	卖盘
13:19:29	19.32	0.000	17	32,844	卖盘
13:19:23	19.32	0.000	1	1,932	卖盘
13:19:17	19.32	-0.010	27	52,166	卖盘
13:19:11	19.32	0.000	15	28,980	卖盘
13:19:00	19.32	-0.010	1	1,932	卖盘
13:18:47	19.33	0.010	1	1,933	买盘
13:18:41	19.32	-0.010	8	15,456	卖盘
13:18:36	19.33	0.010	14	27,062	买盘
13:18:35	19.32	-0.010	10	19,320	卖盘
13:18:30	19.33	0.000	45	86,945	买盘
13:18:23	19.33	0.000	1	1,933	买盘
13:18:17	19.33	0.000	10	19,330	买盘
13:18:11	19.33	0.000	10	19,322	买盘
13:18:06	19.33	0.010	44	85,051	买盘
13:18:05	19.32	0.000	2	3,864	卖盘
13:17:59	19.33	0.000	4	7,732	买盘
13:17:47	19.33	0.000	3	5,799	买盘
13:17:41	19.33	0.010	8	15,464	买盘
13:17:36	19.32	-0.010	16	30,912	卖盘
13:17:30	19.33	0.000	10	19,330	买盘
13:17:16	19.34	0.000	1	1,934	买盘
13:17:11	19.32	-0.020	7	13,527	卖盘
13:17:06	19.34	0.010	2	3,867	买盘
13:17:05	19.33	-0.010	30	57,990	卖盘
13:16:59	19.34	0.010	2	3,868	买盘
13:16:54	19.33	-0.010	22	42,526	卖盘
13:16:41	19.33	0.000	3	5,799	卖盘
13:16:36	19.33	0.000	3	5,799	卖盘
13:16:34	19.33	0.000	19	36,727	卖盘
13:16:30	19.33	-0.010	8	15,464	卖盘
13:16:24	19.34	0.010	2	3,868	买盘
13:16:18	19.33	-0.010	10	19,330	卖盘
13:16:13	19.34	0.000	1	1,934	买盘
13:15:59	19.34	0.010	3	5,802	买盘
13:15:54	19.33	-0.010	4	7,733	卖盘
13:15:41	19.34	0.000	1	1,934	卖盘
13:15:36	19.34	0.000	6	11,604	卖盘
13:15:35	19.34	-0.010	5	9,674	卖盘
13:15:29	19.33	-0.010	13	25,137	卖盘
13:15:23	19.34	0.000	2	3,868	买盘
13:15:11	19.34	0.000	5	9,670	买盘
13:15:06	19.34	0.000	3	5,802	买盘
13:15:05	19.34	0.010	29	56,084	买盘
13:15:00	19.33	0.000	14	27,062	卖盘
13:14:53	19.33	-0.010	15	28,995	卖盘
13:14:41	19.34	0.000	11	21,273	买盘
13:14:11	19.33	-0.010	9	17,397	卖盘
13:14:06	19.34	0.010	13	25,142	买盘
13:14:04	19.33	-0.010	1	1,933	卖盘
13:14:00	19.34	0.010	1	1,934	买盘
13:13:47	19.34	0.000	1	1,934	买盘
13:13:35	19.34	0.000	4	7,736	买盘
13:13:24	19.34	0.010	1	1,934	买盘
13:13:17	19.33	-0.010	112	216,524	卖盘
13:13:12	19.34	0.010	4	7,736	买盘
13:13:06	19.33	0.000	1	1,933	卖盘
13:13:04	19.33	0.000	1	1,933	卖盘
13:12:59	19.34	0.000	1	1,934	卖盘
13:12:54	19.34	0.000	4	7,736	买盘
13:12:46	19.34	0.000	1	1,934	买盘
13:12:41	19.33	-0.020	131	253,302	卖盘
13:12:34	19.35	0.000	1	1,935	中性盘
13:12:28	19.36	0.000	4	7,744	买盘
13:12:24	19.36	0.010	2	3,872	买盘
13:12:17	19.35	0.000	6	11,610	中性盘
13:12:13	19.35	0.000	2	3,870	买盘
13:12:06	19.35	0.010	4	7,740	买盘
13:12:04	19.34	0.000	2	3,868	卖盘
13:11:59	19.34	-0.010	2	3,868	卖盘
13:11:52	19.34	-0.010	30	58,028	卖盘
13:11:46	19.35	0.010	9	17,415	买盘
13:11:43	19.34	0.000	6	11,608	卖盘
13:11:40	19.34	0.000	15	29,012	卖盘
13:11:31	19.34	0.000	15	29,010	卖盘
13:11:23	19.34	-0.010	1	1,934	卖盘
13:11:16	19.35	0.000	4	7,740	买盘
13:11:13	19.35	0.000	3	5,805	买盘
13:11:09	19.35	0.010	12	23,220	买盘
13:11:04	19.34	0.000	5	9,672	卖盘
13:10:52	19.35	0.000	2	3,870	买盘
13:10:43	19.35	0.010	1	1,935	买盘
13:10:36	19.34	0.000	1	1,934	卖盘
13:10:22	19.34	-0.010	7	13,539	卖盘
13:10:17	19.35	0.000	11	21,285	卖盘
13:10:12	19.35	0.000	55	106,427	卖盘
13:10:06	19.35	0.000	10	19,350	卖盘
13:10:03	19.35	-0.010	2	3,870	卖盘
13:09:53	19.36	0.000	1	1,936	买盘
13:09:46	19.36	-0.010	16	30,986	卖盘
13:09:42	19.37	0.010	3	5,809	买盘
13:09:29	19.36	0.000	2	3,872	买盘
13:09:18	19.36	0.000	8	15,488	卖盘
13:09:12	19.36	0.000	10	19,360	买盘
13:09:03	19.36	0.000	8	15,488	卖盘
13:08:52	19.36	0.000	1	1,936	买盘

历史数据下载

2021-02-26 2021-02-25 2021-02-24 2021-02-23 2021-02-22

主编信箱　热线:010-82558752　加入我们意见反馈　

烽火通信 (600498)

历史数据下载 烽火通信(600498) 成交明细

历史数据下载烽火通信(600498) 成交明细