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 |

天孚通信 (300394)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.01
换手:
加入自选股
流通市值: 市盈率: 52周最高:75.53 52周最低:37.21

历史数据下载 天孚通信(300394) 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
14:03:05 43.04 0.000 9 38,736 卖盘
14:02:58 43.08 0.000 13 56,081 卖盘
14:02:52 43.15 0.000 28 120,820 卖盘
14:02:27 43.16 -0.010 16 69,056 卖盘
14:02:14 43.18 -0.010 14 60,455 卖盘
14:01:46 43.22 0.010 10 43,208 买盘
14:01:37 43.22 -0.010 15 64,830 卖盘
14:01:27 43.23 0.010 1 4,323 买盘
14:01:24 43.22 0.010 3 12,966 买盘
14:00:34 43.22 0.010 8 34,576 买盘
14:00:30 43.21 0.000 8 34,568 买盘
14:00:24 43.21 0.000 2 8,642 买盘
14:00:21 43.21 0.010 2 8,642 买盘
14:00:18 43.20 0.000 2 8,640 买盘
14:00:15 43.20 0.010 4 17,280 买盘
14:00:09 43.19 0.010 1 4,319 卖盘
14:00:02 43.18 -0.030 8 34,556 卖盘
13:59:59 43.21 0.010 8 34,561 买盘
13:59:56 43.20 0.000 1 4,320 买盘
13:59:37 43.19 0.000 16 69,104 买盘
13:59:31 43.19 0.020 22 95,018 买盘
13:59:27 43.17 -0.010 18 77,721 卖盘
13:59:18 43.18 0.010 1 4,318 买盘
13:59:12 43.17 0.000 7 30,219 卖盘
13:59:09 43.17 0.000 3 12,951 卖盘
13:59:02 43.17 0.000 1 4,317 买盘
13:58:59 43.17 0.000 1 4,317 卖盘
13:58:53 43.17 0.000 1 4,317 卖盘
13:58:50 43.17 -0.010 10 43,170 卖盘
13:58:37 43.18 0.010 14 60,440 买盘
13:58:34 43.17 -0.010 1 4,317 卖盘
13:58:28 43.18 0.010 2 8,636 买盘
13:58:25 43.17 -0.010 5 21,585 卖盘
13:58:12 43.18 -0.010 1 4,318 买盘
13:58:09 43.19 0.000 1 4,319 买盘
13:58:03 43.19 0.000 28 120,947 买盘
13:58:00 43.19 0.010 12 51,824 买盘
13:57:57 43.18 -0.010 7 30,229 卖盘
13:57:41 43.19 0.000 5 21,595 卖盘
13:57:22 43.19 0.000 1 4,319 买盘
13:56:23 43.19 0.010 1 4,319 买盘
13:55:45 43.19 -0.020 2 8,640 卖盘
13:53:56 43.20 0.000 22 95,040 卖盘
13:53:09 43.22 -0.010 2 8,644 卖盘
13:53:02 43.23 0.010 1 4,323 买盘
13:50:22 43.27 0.000 1 4,327 买盘
13:49:16 43.26 -0.020 14 60,574 卖盘
13:48:57 43.27 -0.010 10 43,270 卖盘
13:48:38 43.27 0.020 39 168,724 买盘
13:32:12 43.09 0.000 4 17,236 卖盘
13:32:09 43.09 -0.030 14 60,342 卖盘
13:31:47 43.12 0.000 3 12,936 买盘
13:31:41 43.12 0.010 9 38,806 买盘
13:31:35 43.11 0.000 1 4,311 卖盘
13:31:32 43.11 -0.010 2 8,623 卖盘
13:31:28 43.12 0.010 2 8,623 中性盘
13:31:25 43.11 -0.010 1 4,311 卖盘
13:31:22 43.12 0.000 6 25,872 卖盘
13:31:16 43.12 -0.010 1 4,312 卖盘
13:31:13 43.13 0.000 9 38,817 买盘
13:30:57 43.13 0.010 1 4,313 买盘
13:30:54 43.12 0.000 6 25,872 买盘
13:30:51 43.12 0.000 10 43,120 买盘
13:30:48 43.12 -0.020 26 112,138 卖盘
13:30:45 43.14 -0.010 2 8,628 买盘
13:30:32 43.15 -0.040 28 120,843 卖盘
13:30:26 43.19 0.020 2 8,638 买盘
13:30:19 43.17 0.010 4 17,268 买盘
13:30:13 43.16 0.010 2 8,632 买盘
13:30:07 43.15 0.000 2 8,630 买盘
13:30:03 43.15 0.000 10 43,150 买盘
13:30:00 43.15 0.020 5 21,575 买盘
13:29:57 43.13 0.000 13 56,068 买盘
13:29:51 43.13 0.000 3 12,939 买盘
13:29:39 43.12 0.000 18 77,616 卖盘
13:29:26 43.12 0.000 2 8,624 卖盘
13:29:20 43.12 0.030 1 4,312 中性盘
13:29:10 43.09 -0.030 3 12,927 买盘
13:29:07 43.12 0.000 2 8,624 卖盘
13:29:04 43.12 0.030 8 34,496 买盘
13:28:57 43.09 -0.030 1 4,309 卖盘
13:28:54 43.12 -0.010 11 47,430 买盘
13:28:36 43.13 0.000 5 21,565 买盘
10:09:30 43.30 0.000 9 38,976 卖盘
10:09:27 43.30 -0.020 19 82,270 卖盘
10:09:24 43.32 0.020 17 73,612 买盘
10:09:21 43.30 0.010 86 372,380 买盘
10:09:18 43.29 -0.010 13 56,286 卖盘
10:09:14 43.30 0.000 19 82,264 买盘
10:09:11 43.30 0.000 10 43,297 买盘
10:09:08 43.30 0.000 37 160,192 买盘
10:09:05 43.30 0.020 48 207,813 买盘
10:09:02 43.28 -0.010 42 181,813 卖盘
10:08:59 43.29 0.030 1 4,329 买盘
10:08:55 43.26 -0.020 38 164,484 中性盘
10:08:52 43.28 -0.010 23 99,539 中性盘
10:08:49 43.29 0.030 40 173,157 买盘
10:08:46 43.26 -0.030 2 8,652 卖盘
10:08:43 43.29 0.040 28 121,179 买盘
10:08:39 43.25 0.000 42 181,636 买盘
10:08:36 43.25 0.010 9 38,919 买盘
10:08:30 43.24 0.010 2 8,648 买盘
10:08:27 43.23 0.000 7 30,261 卖盘
10:08:24 43.23 0.000 13 56,188 买盘
10:08:21 43.23 0.020 5 21,614 买盘
10:08:18 43.21 0.000 31 133,941 买盘
10:08:15 43.21 0.010 122 527,082 买盘
10:08:11 43.20 0.020 134 578,752 买盘
10:08:08 43.18 0.030 26 112,268 买盘
10:08:05 43.15 -0.020 17 73,385 卖盘
10:08:02 43.17 -0.010 16 69,076 买盘
10:07:59 43.18 0.010 24 103,617 买盘
10:07:56 43.17 -0.010 26 112,240 卖盘
10:07:53 43.18 0.010 41 177,001 买盘
10:07:49 43.17 0.010 48 207,198 买盘
10:07:46 43.16 0.000 4 17,264 卖盘
10:07:43 43.16 -0.010 3 12,948 卖盘
10:07:40 43.17 0.000 2 8,634 买盘
10:07:37 43.17 0.010 10 43,164 买盘
10:07:33 43.16 0.000 5 21,580 卖盘
10:07:30 43.16 0.010 50 215,780 买盘
10:07:27 43.15 0.000 14 60,420 卖盘
10:07:24 43.15 0.000 37 159,646 卖盘
10:07:21 43.15 0.010 6 25,890 买盘
10:07:15 43.14 0.010 29 125,080 买盘
10:07:12 43.13 0.030 4 17,252 买盘
10:07:09 43.10 0.000 28 120,721 中性盘
10:07:02 43.10 0.000 7 30,170 买盘
10:06:59 43.10 0.050 59 254,219 买盘
10:06:53 43.05 0.040 30 129,081 买盘
10:06:50 43.01 0.010 5 21,504 买盘
10:06:47 43.00 0.000 26 111,800 买盘
10:06:44 43.00 0.000 1 4,300 买盘
10:06:37 43.00 0.050 57 245,056 买盘
10:06:34 42.95 0.010 22 94,490 买盘
10:06:24 42.94 0.000 4 17,176 卖盘
10:06:21 42.94 0.100 25 107,353 买盘
10:06:18 42.84 -0.060 41 175,806 卖盘
10:06:09 42.90 0.010 54 231,653 买盘
10:06:06 42.89 0.000 6 25,734 卖盘
10:06:00 42.89 0.000 4 17,156 卖盘
10:05:56 42.89 0.010 25 107,213 买盘
10:05:53 42.88 -0.010 1 4,288 卖盘
10:05:47 42.89 0.010 2 8,578 买盘
10:05:44 42.88 0.040 55 235,754 买盘
10:05:41 42.84 -0.010 7 29,993 卖盘
10:05:38 42.85 -0.010 14 59,998 卖盘
10:05:28 42.86 0.060 2 8,572 买盘
10:05:15 42.80 -0.060 72 308,415 卖盘
10:05:12 42.86 0.000 1 4,286 买盘
10:05:09 42.86 0.010 3 12,856 买盘
10:05:06 42.85 0.000 3 12,855 买盘
10:05:03 42.85 0.010 1 4,285 买盘
10:04:57 42.84 0.010 10 42,832 买盘
10:04:50 42.83 0.060 1 4,283 买盘
10:04:47 42.77 -0.060 50 213,904 卖盘
10:04:41 42.83 0.030 74 316,750 买盘
10:04:38 42.80 0.030 6 25,680 买盘
10:04:35 42.77 -0.060 1 4,277 卖盘
10:04:19 42.83 0.070 4 17,131 买盘
10:04:15 42.76 -0.090 1 4,276 卖盘
10:04:12 42.85 -0.010 27 115,701 卖盘
10:04:09 42.86 -0.050 29 124,328 卖盘
10:04:06 42.91 0.000 1 4,291 卖盘
10:04:03 42.91 0.030 17 72,931 买盘
10:03:54 42.88 0.020 15 64,320 买盘
10:03:44 42.86 0.070 5 21,429 买盘
10:03:41 42.79 0.000 6 25,674 卖盘
10:03:32 42.79 0.010 28 119,909 卖盘
10:03:25 42.78 -0.020 9 38,505 卖盘
10:03:16 42.80 0.020 18 77,026 买盘
10:03:12 42.78 0.000 6 25,668 卖盘
10:03:09 42.78 0.000 2 8,556 卖盘
10:03:06 42.78 0.000 1 4,278 卖盘
10:03:03 42.78 0.020 2 8,556 买盘
10:02:57 42.76 0.010 4 17,108 卖盘
10:02:44 42.75 -0.030 4 17,103 卖盘
10:02:41 42.78 0.000 9 38,502 买盘
10:02:35 42.78 0.030 1 4,278 买盘
10:02:26 42.75 0.000 10 42,750 买盘
10:02:22 42.75 0.000 2 8,550 买盘
10:02:19 42.75 0.000 3 12,825 买盘
10:02:16 42.75 0.000 21 89,761 卖盘
10:02:13 42.75 0.010 12 51,300 买盘
10:02:10 42.74 -0.010 1 4,274 卖盘
10:02:06 42.75 0.010 9 38,475 买盘
10:02:03 42.74 -0.010 2 8,548 卖盘
10:02:00 42.75 0.010 2 8,549 买盘
10:01:57 42.74 -0.010 12 51,288 卖盘
10:01:54 42.75 0.000 1 4,275 卖盘
10:01:48 42.75 0.010 1 4,275 卖盘
10:01:39 42.74 0.000 4 17,096 卖盘
10:01:32 42.74 0.000 9 38,466 买盘
10:01:29 42.74 0.000 10 42,740 买盘
10:01:26 42.74 0.000 3 12,822 卖盘
10:01:23 42.74 0.000 1 4,274 买盘
10:01:20 42.74 -0.040 1 4,274 卖盘
10:01:10 42.78 0.000 7 29,922 买盘
10:01:07 42.78 -0.010 1 4,278 买盘
10:00:57 42.79 0.070 55 234,954 买盘
10:00:54 42.72 0.000 1 4,272 卖盘
10:00:48 42.72 0.020 2 8,544 买盘
10:00:45 42.70 0.090 40 170,741 买盘
10:00:42 42.61 0.010 5 21,305 卖盘
10:00:36 42.60 0.000 8 34,081 卖盘
10:00:29 42.60 0.000 1 4,260 卖盘
10:00:17 42.60 -0.100 1 4,260 卖盘
10:00:10 42.70 0.090 14 59,780 中性盘
10:00:07 42.61 -0.090 14 59,654 卖盘
10:00:04 42.70 0.110 16 68,302 买盘
09:59:54 42.59 0.000 15 63,892 卖盘
09:59:51 42.59 0.000 4 17,036 买盘
09:59:48 42.59 0.000 11 46,857 卖盘
09:59:39 42.59 -0.130 30 127,997 中性盘
09:59:36 42.72 0.000 2 8,545 卖盘
09:59:33 42.72 0.020 25 106,612 买盘
09:59:29 42.70 0.090 15 63,933 买盘
09:59:26 42.61 0.000 3 12,783 卖盘
09:59:20 42.61 -0.090 1 4,261 卖盘
09:59:14 42.70 0.080 2 8,540 中性盘
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