网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

金力泰 (300225)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.63
换手:
加入自选股
流通市值: 市盈率: 52周最高:25 52周最低:5.73

历史数据下载 金力泰(300225) 成交明细

日期:2021-05-14

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
14:03:45 19.39 0.000 5 9,695 买盘
14:03:42 19.39 0.000 5 9,695 买盘
14:03:20 19.36 -0.020 101 195,645 卖盘
14:03:17 19.38 0.000 13 25,204 卖盘
14:02:49 19.38 0.000 3 5,814 卖盘
14:02:39 19.38 -0.010 10 19,380 卖盘
14:02:33 19.38 0.000 17 32,946 买盘
14:02:11 19.38 -0.020 63 122,094 卖盘
14:01:59 19.38 0.000 15 29,070 买盘
14:00:37 19.38 0.000 28 54,264 买盘
14:00:34 19.38 0.000 30 58,140 买盘
14:00:30 19.38 0.010 4 7,752 买盘
14:00:27 19.37 0.000 12 23,244 买盘
14:00:24 19.37 0.010 14 27,112 买盘
14:00:21 19.36 0.000 38 73,568 买盘
14:00:18 19.36 0.000 29 56,144 买盘
14:00:12 19.35 0.010 42 81,270 买盘
13:59:59 19.34 0.000 4 7,736 卖盘
13:59:56 19.34 -0.010 13 25,151 卖盘
13:59:37 19.35 0.020 3 5,805 买盘
13:59:34 19.33 -0.020 7 13,531 卖盘
13:59:27 19.35 0.010 6 11,606 买盘
13:59:24 19.34 0.020 25 48,363 卖盘
13:59:21 19.32 -0.030 50 96,649 卖盘
13:59:12 19.35 0.000 3 5,805 买盘
13:58:56 19.35 0.000 3 5,805 买盘
13:58:53 19.35 0.000 10 19,350 买盘
13:58:50 19.35 -0.010 1 1,935 中性盘
13:58:47 19.36 0.010 10 19,353 买盘
13:58:44 19.35 -0.010 40 77,427 卖盘
13:58:41 19.36 0.000 1 1,936 买盘
13:58:37 19.36 0.010 9 17,424 买盘
13:58:34 19.35 -0.010 14 27,097 卖盘
13:58:28 19.36 0.000 16 30,976 买盘
13:58:25 19.36 0.000 45 87,120 买盘
13:58:21 19.36 0.000 107 207,152 买盘
13:58:12 19.36 0.000 12 23,228 买盘
13:58:06 19.36 0.000 6 11,616 买盘
13:58:03 19.36 0.000 29 56,139 买盘
13:57:57 19.35 -0.010 56 108,303 卖盘
13:57:50 19.36 0.040 78 151,001 买盘
13:57:47 19.32 0.010 385 743,820 买盘
13:57:44 19.31 0.000 292 563,850 买盘
13:57:38 19.31 0.000 4 7,723 买盘
13:57:35 19.31 0.010 15 28,959 买盘
13:57:32 19.30 0.000 5 9,650 买盘
13:57:28 19.30 0.000 13 25,090 买盘
13:57:25 19.30 -0.010 55 106,100 中性盘
13:57:22 19.31 0.000 20 38,615 买盘
13:56:23 19.31 -0.010 76 146,756 卖盘
13:56:04 19.31 0.000 33 63,779 卖盘
13:55:58 19.32 0.000 36 69,522 买盘
13:55:48 19.32 0.000 150 289,799 买盘
13:55:42 19.33 0.000 9 17,397 买盘
13:55:30 19.33 -0.020 165 318,949 卖盘
13:55:14 19.36 0.030 3 5,808 买盘
13:54:58 19.32 -0.020 316 611,310 卖盘
13:54:46 19.36 0.000 86 166,496 买盘
13:54:36 19.36 0.000 18 34,848 买盘
13:54:24 19.36 0.000 120 232,328 卖盘
13:52:02 19.40 0.010 14 27,149 买盘
13:49:00 19.42 0.000 4 7,768 买盘
13:48:38 19.40 -0.020 1 1,940 卖盘
13:48:20 19.41 0.000 28 54,348 卖盘
13:48:16 19.41 -0.020 4 7,764 中性盘
13:47:42 19.43 0.020 8 15,534 买盘
13:47:20 19.43 0.020 24 46,598 买盘
13:32:18 19.56 0.010 255 498,722 买盘
13:32:15 19.55 0.000 55 107,525 卖盘
13:32:03 19.55 -0.020 2 3,910 卖盘
13:32:00 19.57 0.020 12 23,480 买盘
13:31:57 19.55 0.020 43 84,065 买盘
13:31:54 19.53 -0.020 6 11,724 卖盘
13:31:50 19.55 0.000 20 39,100 买盘
13:31:47 19.55 -0.020 84 164,191 卖盘
13:31:44 19.57 0.000 11 21,527 买盘
13:31:32 19.57 -0.020 3 5,871 卖盘
13:31:28 19.59 0.000 3 5,877 买盘
13:31:25 19.59 0.020 24 46,996 买盘
13:31:22 19.57 0.000 49 95,917 卖盘
13:31:19 19.57 0.000 19 37,206 卖盘
13:31:16 19.57 0.020 49 95,817 买盘
13:31:13 19.55 -0.020 16 31,292 卖盘
13:31:09 19.57 -0.010 87 170,277 卖盘
13:31:06 19.58 0.010 20 39,146 买盘
13:31:03 19.57 0.000 3 5,871 买盘
13:30:54 19.58 0.010 68 133,087 买盘
13:30:51 19.57 0.000 40 78,277 买盘
13:30:45 19.57 0.000 6 11,742 买盘
13:30:41 19.57 0.000 5 9,785 买盘
13:30:35 19.57 0.000 10 19,570 买盘
13:30:26 19.57 0.000 19 37,183 买盘
13:30:23 19.57 0.000 67 131,025 买盘
13:30:19 19.57 0.000 57 111,549 买盘
13:30:16 19.57 0.000 27 52,839 买盘
13:30:13 19.57 0.000 63 123,283 卖盘
13:30:07 19.57 0.000 25 48,925 卖盘
13:30:03 19.57 0.000 6 11,744 卖盘
13:30:00 19.57 -0.010 19 37,192 卖盘
13:29:57 19.58 0.000 52 101,816 卖盘
13:29:48 19.58 -0.010 2 3,916 卖盘
13:29:42 19.59 0.000 35 68,565 卖盘
13:29:39 19.59 -0.030 10 19,590 卖盘
13:29:10 19.60 0.000 20 39,200 买盘
13:29:07 19.60 0.010 7 13,720 中性盘
13:29:04 19.59 -0.010 33 64,670 卖盘
13:29:01 19.60 -0.020 15 29,400 卖盘
13:28:51 19.60 -0.020 25 49,014 卖盘
13:28:48 19.62 0.000 20 39,240 买盘
10:09:30 19.70 0.020 5 9,850 买盘
10:09:18 19.68 0.000 30 59,040 卖盘
10:09:11 19.68 0.010 20 39,360 买盘
10:09:08 19.67 0.000 6 11,802 卖盘
10:08:59 19.67 0.010 17 33,426 买盘
10:08:55 19.66 0.000 11 21,621 买盘
10:08:52 19.66 0.000 100 196,600 买盘
10:08:39 19.66 0.000 86 169,219 卖盘
10:08:36 19.66 0.000 10 19,660 卖盘
10:08:27 19.66 0.000 1 1,966 卖盘
10:08:24 19.66 0.010 11 21,626 中性盘
10:08:21 19.65 -0.020 50 98,255 卖盘
10:08:18 19.67 0.000 10 19,670 买盘
10:08:11 19.67 0.000 2 3,934 买盘
10:08:05 19.67 -0.020 35 68,845 卖盘
10:07:59 19.69 0.020 2 3,938 买盘
10:07:46 19.67 -0.020 45 88,519 卖盘
10:07:43 19.69 0.020 1 1,969 买盘
10:07:40 19.67 0.000 16 31,472 卖盘
10:07:37 19.67 0.000 21 41,307 卖盘
10:07:27 19.67 0.000 10 19,670 卖盘
10:07:15 19.67 0.000 1 1,967 卖盘
10:07:12 19.67 -0.040 25 49,203 卖盘
10:07:02 19.71 0.020 17 33,493 买盘
10:06:59 19.69 0.000 34 66,946 卖盘
10:06:56 19.69 -0.010 73 143,797 卖盘
10:06:53 19.70 0.000 26 51,198 买盘
10:06:50 19.70 0.000 9 17,730 卖盘
10:06:47 19.70 0.010 78 153,583 买盘
10:06:44 19.69 0.000 12 23,628 卖盘
10:06:40 19.69 0.000 12 23,628 卖盘
10:06:37 19.69 0.000 46 90,574 卖盘
10:06:34 19.69 0.000 23 45,287 卖盘
10:06:31 19.69 0.000 12 23,628 卖盘
10:06:28 19.69 0.000 17 33,473 卖盘
10:06:24 19.69 0.000 3 5,909 卖盘
10:06:21 19.69 -0.020 939 1,848,927 卖盘
10:06:18 19.71 0.020 9 17,731 中性盘
10:06:15 19.69 -0.020 311 612,577 卖盘
10:06:06 19.71 -0.010 17 33,507 卖盘
10:06:03 19.72 -0.010 6 11,832 卖盘
10:05:41 19.73 0.000 2 3,946 买盘
10:05:38 19.73 0.000 4 7,892 卖盘
10:05:34 19.73 0.010 2 3,946 买盘
10:05:31 19.72 0.010 17 33,524 买盘
10:05:15 19.71 -0.020 1 1,971 卖盘
10:05:06 19.73 0.020 8 15,782 买盘
10:05:03 19.71 -0.020 35 69,006 卖盘
10:04:54 19.73 0.000 7 13,805 买盘
10:04:44 19.73 0.010 10 19,722 买盘
10:04:38 19.72 0.000 1 1,972 买盘
10:04:35 19.72 0.000 9 17,748 卖盘
10:04:32 19.72 0.000 5 9,860 买盘
10:04:28 19.72 0.000 22 43,384 卖盘
10:04:22 19.72 0.000 7 13,804 卖盘
10:04:19 19.72 0.010 17 33,524 卖盘
10:04:00 19.71 -0.010 1 1,971 卖盘
10:03:57 19.72 0.000 1 1,972 卖盘
10:03:54 19.72 -0.070 7 13,804 中性盘
10:03:44 19.79 0.000 1 1,979 卖盘
10:03:41 19.79 0.000 6 11,874 卖盘
10:03:35 19.79 -0.020 20 39,580 卖盘
10:03:32 19.81 0.020 136 269,336 买盘
10:03:29 19.79 0.000 14 27,706 卖盘
10:03:25 19.79 -0.010 17 33,643 卖盘
10:03:22 19.80 0.010 3 5,940 买盘
10:03:19 19.79 0.000 5 9,895 买盘
10:03:12 19.79 -0.010 3 5,937 卖盘
10:03:09 19.80 -0.020 151 299,121 卖盘
10:03:06 19.82 0.010 5 9,910 买盘
10:03:03 19.81 0.000 5 9,905 卖盘
10:03:00 19.81 -0.010 4 7,924 中性盘
10:02:57 19.82 0.000 22 43,604 卖盘
10:02:54 19.82 0.030 121 239,727 买盘
10:02:51 19.79 0.000 8 15,832 卖盘
10:02:48 19.79 -0.010 1 1,979 卖盘
10:02:44 19.80 0.000 1 1,980 买盘
10:02:41 19.80 0.010 21 41,580 买盘
10:02:38 19.79 -0.010 14 27,711 卖盘
10:02:32 19.80 0.000 23 45,540 买盘
10:02:29 19.80 0.020 9 17,819 买盘
10:02:26 19.78 0.010 1 1,978 买盘
10:02:22 19.77 0.020 115 227,355 买盘
10:02:19 19.75 0.000 190 375,250 买盘
10:02:16 19.75 0.000 26 51,350 买盘
10:02:13 19.75 0.000 14 27,650 买盘
10:02:06 19.75 0.000 47 92,815 买盘
10:02:03 19.75 0.000 2 3,950 买盘
10:01:51 19.75 0.000 8 15,800 买盘
10:01:48 19.75 0.000 7 13,825 买盘
10:01:45 19.75 0.010 31 61,191 买盘
10:01:39 19.74 0.000 1 1,974 买盘
10:01:32 19.74 0.000 5 9,870 买盘
10:01:29 19.74 0.000 1 1,974 买盘
10:01:23 19.74 0.000 7 13,818 买盘
10:01:20 19.74 0.000 2 3,948 买盘
10:01:16 19.74 0.000 10 19,740 买盘
10:01:13 19.74 0.010 3 5,922 买盘
10:01:10 19.73 0.010 11 21,703 买盘
10:01:07 19.72 0.010 33 65,080 买盘
10:01:03 19.71 0.000 24 47,304 买盘
10:01:00 19.71 0.020 34 66,992 买盘
10:00:57 19.69 0.000 2 3,938 买盘
10:00:54 19.69 0.010 4 7,876 买盘
10:00:42 19.68 0.010 12 23,619 卖盘
10:00:39 19.67 0.000 32 62,944 卖盘
10:00:36 19.67 0.000 24 47,208 卖盘
10:00:32 19.67 0.000 5 9,835 卖盘
10:00:26 19.67 0.000 1 1,967 卖盘
10:00:23 19.67 0.010 40 78,670 买盘
10:00:20 19.66 0.000 17 33,422 卖盘
10:00:17 19.66 0.000 82 161,231 卖盘
10:00:14 19.66 -0.010 75 147,499 卖盘
10:00:10 19.67 -0.020 18 35,407 卖盘
10:00:07 19.69 0.000 3 5,907 中性盘
10:00:04 19.69 -0.010 22 43,323 卖盘
10:00:01 19.70 0.000 20 39,408 买盘
09:59:57 19.70 0.000 8 15,760 买盘
09:59:54 19.70 0.000 4 7,880 卖盘
09:59:51 19.70 0.000 2 3,940 卖盘
09:59:42 19.70 0.000 3 5,910 买盘
09:59:39 19.70 0.010 60 118,200 买盘
09:59:36 19.69 0.020 21 41,367 买盘
09:59:33 19.67 -0.020 4 7,873 卖盘
09:59:29 19.69 -0.010 7 13,786 卖盘
09:59:26 19.70 0.000 28 55,182 卖盘
09:59:23 19.70 0.000 29 57,145 卖盘
09:59:17 19.70 -0.010 9 17,730 买盘
09:59:14 19.71 0.010 122 240,452 买盘
09:47:45 19.41 0.000 2 3,882 买盘
09:47:26 19.41 -0.040 140 271,742 卖盘
09:45:55 19.46 0.010 22 42,812 卖盘
09:45:42 19.46 -0.010 46 89,549 卖盘
09:45:21 19.47 0.000 97 188,859 买盘
09:43:49 19.51 0.000 34 66,334 买盘
09:43:46 19.51 -0.040 6 11,722 卖盘
09:43:30 19.50 -0.050 28 54,601 卖盘
历史数据下载
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021