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 |

新余国科 (300722)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:92.7 52周最低:15.25

历史数据下载 新余国科(300722) 成交明细

日期:2021-05-06

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
13:28:29 43.92 -0.030 6 26,362 卖盘
13:28:22 43.95 0.000 21 92,295 卖盘
13:28:16 43.95 0.000 1 4,395 卖盘
13:28:13 43.95 0.000 58 254,910 卖盘
13:28:03 43.95 -0.020 10 43,952 卖盘
13:28:00 43.97 0.020 31 136,303 买盘
13:27:57 43.95 -0.010 1 4,395 卖盘
13:27:51 43.96 0.000 4 17,584 卖盘
13:27:48 43.96 0.000 1 4,396 卖盘
13:27:45 43.96 0.000 5 21,980 卖盘
13:27:42 43.96 0.000 1 4,396 卖盘
13:27:39 43.96 0.000 2 8,792 卖盘
13:27:32 43.96 0.000 1 4,396 卖盘
13:27:29 43.96 0.000 1 4,396 卖盘
13:27:20 43.96 0.000 2 8,792 买盘
13:27:13 43.96 0.010 3 13,188 买盘
13:27:07 43.95 -0.010 1 4,395 卖盘
13:27:01 43.96 0.010 1 4,396 买盘
13:26:58 43.95 0.000 2 8,790 卖盘
13:26:54 43.95 0.000 12 52,740 买盘
13:26:51 43.95 0.010 2 8,790 买盘
13:26:42 43.94 0.010 5 21,970 买盘
13:26:39 43.93 -0.010 2 8,786 买盘
13:26:17 43.94 0.000 6 26,364 卖盘
13:26:14 43.94 0.040 4 17,576 买盘
13:25:55 43.90 -0.050 3 13,170 买盘
13:25:48 43.95 0.010 57 250,319 买盘
13:25:45 43.94 0.000 4 17,576 卖盘
13:25:42 43.94 0.000 4 17,576 买盘
13:25:39 43.94 0.000 4 17,576 买盘
13:25:33 43.94 0.040 7 30,758 买盘
13:25:20 43.90 0.000 3 13,170 买盘
13:25:17 43.90 0.000 37 162,426 买盘
13:25:14 43.90 0.010 16 70,240 买盘
13:25:08 43.89 0.000 1 4,389 卖盘
13:25:05 43.89 0.010 4 17,556 买盘
13:24:49 43.88 0.000 2 8,776 买盘
13:24:42 43.88 0.010 1 4,388 买盘
13:24:39 43.87 0.000 11 48,257 买盘
13:24:30 43.87 0.040 8 35,092 买盘
13:24:08 43.83 0.010 1 4,383 卖盘
13:23:27 43.82 0.000 1 4,382 卖盘
13:23:24 43.82 0.010 2 8,764 卖盘
13:22:56 43.81 -0.010 2 8,762 卖盘
13:22:52 43.82 0.000 3 13,146 卖盘
13:22:43 43.82 -0.060 2 8,764 卖盘
13:22:40 43.88 0.060 5 21,940 买盘
13:22:37 43.82 0.000 2 8,764 卖盘
13:22:30 43.82 0.000 1 4,382 卖盘
13:22:21 43.82 0.010 5 21,910 买盘
13:22:15 43.81 -0.010 1 4,381 卖盘
13:22:11 43.82 -0.050 9 39,438 卖盘
13:21:56 43.87 0.050 1 4,387 卖盘
13:21:34 43.82 -0.070 1 4,382 卖盘
13:21:09 43.89 0.000 1 4,389 买盘
13:21:02 43.89 -0.010 2 8,778 买盘
13:20:56 43.90 0.010 13 57,065 买盘
13:20:53 43.89 -0.010 2 8,779 卖盘
13:20:43 43.90 0.000 9 39,508 买盘
13:20:40 43.90 0.010 1 4,390 买盘
13:20:34 43.89 -0.010 1 4,389 卖盘
13:20:28 43.90 0.010 1 4,390 买盘
13:20:21 43.89 0.080 10 43,834 买盘
13:20:15 43.81 -0.090 3 13,143 卖盘
13:19:50 43.90 0.000 17 74,630 卖盘
13:19:47 43.90 0.090 3 13,166 买盘
13:19:38 43.81 -0.010 6 26,291 卖盘
13:19:22 43.82 -0.080 1 4,382 卖盘
13:19:09 43.90 0.040 6 26,310 买盘
13:18:57 43.86 -0.010 3 13,158 卖盘
13:18:54 43.87 -0.050 1 4,387 卖盘
13:18:38 43.92 -0.060 4 17,587 卖盘
13:18:35 43.98 -0.010 1 4,398 卖盘
13:18:28 43.99 0.000 4 17,596 买盘
13:18:25 43.99 -0.010 5 21,996 卖盘
13:18:22 44.00 0.000 3 13,200 买盘
13:18:16 44.00 0.000 2 8,800 买盘
13:18:13 44.00 0.000 11 48,400 买盘
13:18:09 44.00 0.000 30 131,992 卖盘
13:18:03 44.00 -0.030 2 8,800 卖盘
13:17:57 44.03 0.000 1 4,403 买盘
13:17:54 44.03 -0.010 1 4,403 买盘
13:17:48 44.04 0.000 6 26,411 买盘
13:17:41 44.04 0.040 18 79,266 买盘
13:17:35 44.00 -0.030 21 92,419 卖盘
13:17:29 44.03 0.000 18 79,248 买盘
13:17:22 44.03 0.000 1 4,403 买盘
13:17:19 44.03 0.030 3 13,209 买盘
13:17:10 44.00 0.010 1 4,400 买盘
13:17:07 43.99 -0.010 43 189,192 卖盘
13:17:03 44.00 0.000 8 35,193 买盘
13:17:00 44.00 0.000 4 17,600 买盘
13:16:57 44.00 0.010 19 83,593 买盘
13:16:54 43.99 0.000 11 48,389 卖盘
13:16:51 43.99 -0.010 8 35,192 卖盘
13:16:48 44.00 0.020 20 87,985 买盘
13:16:45 43.98 -0.010 9 39,582 卖盘
13:16:38 43.99 0.010 2 8,798 买盘
13:16:35 43.98 -0.020 3 13,195 卖盘
13:16:32 44.00 0.010 3 13,200 买盘
13:16:29 43.99 0.000 9 39,595 卖盘
13:16:26 43.99 -0.010 1 4,399 中性盘
13:16:23 44.00 0.020 7 30,799 买盘
13:16:20 43.98 0.000 1 4,398 卖盘
13:16:16 43.98 -0.020 1 4,398 卖盘
13:16:13 44.00 0.000 1 4,400 买盘
13:16:10 44.00 0.020 120 527,941 买盘
13:16:01 43.98 0.030 4 17,592 买盘
13:15:51 43.95 0.130 34 149,205 买盘
13:15:48 43.82 -0.130 2 8,765 卖盘
13:15:39 43.95 0.130 2 8,790 买盘
13:15:32 43.82 0.020 1 4,382 卖盘
13:15:20 43.80 -0.150 22 96,360 卖盘
13:15:14 43.95 -0.050 1 4,395 买盘
13:14:58 44.00 0.000 2 8,800 中性盘
13:14:55 44.00 -0.010 4 17,600 卖盘
13:14:52 44.01 0.000 14 61,614 买盘
13:14:48 44.01 0.010 5 22,005 买盘
13:14:45 44.00 -0.010 45 198,020 卖盘
13:14:42 44.01 -0.010 14 61,616 卖盘
13:14:39 44.02 0.000 1 4,402 买盘
13:14:36 44.02 0.010 1 4,402 买盘
13:14:33 44.01 0.000 9 39,609 卖盘
13:14:30 44.01 0.000 8 35,208 卖盘
13:14:27 44.01 0.010 7 30,803 买盘
13:14:20 44.00 0.000 20 88,000 卖盘
13:14:17 44.00 0.000 115 505,849 买盘
13:14:14 44.00 0.000 6 26,400 买盘
13:13:27 43.65 -0.040 3 13,099 卖盘
13:13:24 43.69 -0.310 5 21,845 中性盘
13:13:21 44.00 0.390 400 1,755,901 买盘
13:13:17 43.61 -0.030 2 8,724 卖盘
13:13:14 43.64 0.000 3 13,092 买盘
13:13:11 43.64 -0.010 9 39,276 卖盘
13:13:08 43.65 0.010 8 34,920 买盘
13:13:05 43.64 0.000 8 34,912 卖盘
13:13:02 43.64 0.010 1 4,364 买盘
13:12:58 43.63 -0.010 10 43,630 卖盘
13:12:55 43.64 0.010 1 4,364 买盘
13:12:52 43.63 0.000 3 13,089 买盘
13:12:46 43.63 0.000 2 8,726 卖盘
13:12:43 43.63 0.000 1 4,363 卖盘
13:12:30 43.63 0.000 2 8,726 买盘
13:12:11 43.63 0.000 11 47,984 买盘
13:12:05 43.63 0.000 2 8,726 买盘
13:11:55 43.63 0.030 3 13,086 买盘
13:11:46 43.60 0.000 1 4,360 卖盘
13:11:43 43.60 -0.010 2 8,720 卖盘
13:11:36 43.61 0.000 2 8,722 卖盘
13:11:27 43.61 0.010 2 8,722 买盘
13:11:21 43.60 0.000 3 13,080 卖盘
13:11:11 43.60 0.000 1 2,965 买盘
13:11:05 43.60 0.000 13 56,677 买盘
13:10:56 43.60 0.070 12 52,320 买盘
13:10:52 43.53 -0.060 6 26,144 卖盘
13:10:49 43.59 -0.010 11 47,949 卖盘
13:10:46 43.60 0.000 10 43,600 买盘
13:10:43 43.60 0.000 1 4,360 买盘
13:10:40 43.60 0.000 1 4,360 买盘
13:10:37 43.60 0.010 5 21,800 买盘
13:10:34 43.59 -0.010 1 4,359 卖盘
13:10:24 43.60 0.010 5 21,800 买盘
13:10:15 43.59 0.000 4 17,436 卖盘
13:10:12 43.59 0.000 28 122,052 买盘
13:10:05 43.59 0.000 11 47,949 买盘
13:10:02 43.59 0.000 32 139,482 买盘
13:09:59 43.59 0.060 4 17,436 买盘
13:09:53 43.53 -0.060 1 4,353 卖盘
13:09:50 43.59 0.000 8 34,872 买盘
13:09:43 43.59 0.000 5 21,771 买盘
13:09:31 43.59 0.090 19 82,809 买盘
13:09:28 43.50 0.010 5 21,750 买盘
13:09:24 43.49 0.000 10 43,490 买盘
13:09:09 43.49 0.010 1 4,349 买盘
13:08:59 43.48 0.020 4 17,392 买盘
13:08:50 43.46 0.000 4 17,384 买盘
13:08:41 43.46 0.040 1 4,346 买盘
13:08:31 43.42 0.020 39 169,338 买盘
13:08:18 43.40 0.000 1 4,340 卖盘
13:08:15 43.40 0.000 6 26,040 买盘
13:08:09 43.40 0.000 8 34,720 买盘
13:08:06 43.40 0.010 1 4,340 买盘
13:07:57 43.39 0.000 1 4,339 买盘
13:07:50 43.39 0.000 1 4,339 买盘
13:07:47 43.39 0.000 15 65,081 买盘
13:07:44 43.39 0.000 10 43,390 买盘
13:07:25 43.39 0.000 5 21,695 卖盘
13:07:15 43.39 0.010 1 4,339 卖盘
13:07:09 43.38 -0.020 2 8,676 卖盘
13:07:06 43.40 0.000 1 4,340 买盘
13:07:00 43.40 0.000 3 13,020 买盘
13:06:57 43.40 -0.030 159 690,272 卖盘
13:06:51 43.43 0.000 14 60,796 买盘
13:06:44 43.43 0.010 11 47,773 买盘
13:06:29 43.42 0.000 11 47,763 卖盘
13:06:22 43.42 0.000 1 4,342 卖盘
13:06:06 43.42 0.000 7 30,394 卖盘
13:06:03 43.42 -0.010 13 56,446 卖盘
13:05:48 43.43 -0.020 1 4,343 卖盘
13:05:19 43.45 0.000 3 13,035 买盘
13:05:16 43.45 0.000 25 108,625 买盘
13:05:13 43.45 -0.010 21 91,247 卖盘
13:05:10 43.46 0.000 4 17,384 买盘
13:05:00 43.46 0.000 6 26,076 买盘
13:04:48 43.46 0.000 2 8,692 买盘
13:04:45 43.46 0.000 8 34,768 买盘
13:04:38 43.46 0.000 6 26,076 买盘
13:04:35 43.46 -0.010 2 8,692 卖盘
13:04:29 43.47 0.000 5 21,735 买盘
13:04:19 43.47 0.000 10 43,470 买盘
13:04:07 43.47 0.000 18 78,246 卖盘
13:03:38 43.47 0.000 5 21,735 卖盘
13:03:29 43.47 -0.010 1 4,347 卖盘
13:03:01 43.48 0.010 2 8,696 买盘
13:02:58 43.47 -0.010 56 243,487 卖盘
13:02:29 43.48 -0.010 1 4,348 卖盘
13:02:17 43.49 0.000 18 78,282 买盘
13:02:07 43.49 0.000 1 4,349 买盘
13:01:51 43.49 0.000 3 13,047 买盘
13:01:45 43.49 0.010 2 8,698 买盘
13:01:42 43.48 -0.020 1 4,348 卖盘
13:01:36 43.50 0.010 2 8,700 买盘
13:01:26 43.49 -0.010 1 4,349 买盘
13:01:14 43.50 0.020 2 8,700 买盘
13:01:11 43.48 0.000 13 56,524 卖盘
13:01:04 43.48 -0.020 2 8,696 卖盘
13:00:55 43.50 -0.010 3 13,050 卖盘
13:00:52 43.51 -0.040 28 121,848 卖盘
13:00:48 43.55 0.000 14 60,970 中性盘
13:00:45 43.55 0.000 2 8,710 买盘
13:00:36 43.55 0.000 6 26,130 买盘
13:00:33 43.55 0.000 6 26,130 卖盘
13:00:30 43.55 -0.020 14 60,970 卖盘
13:00:27 43.57 0.000 1 4,357 买盘
13:00:17 43.57 -0.010 5 21,789 卖盘
13:00:14 43.58 0.000 12 52,296 卖盘
13:00:11 43.58 0.000 3 13,071 买盘
13:00:08 43.58 0.030 7 30,501 买盘
13:00:05 43.55 0.000 14 60,973 中性盘
11:30:03 43.55 0.040 2 8,708 买盘
11:29:48 43.51 0.030 2 8,702 买盘
11:29:20 43.48 0.000 7 30,436 卖盘
11:29:04 43.48 -0.030 1 4,348 卖盘
11:29:01 43.51 0.030 4 17,404 买盘
11:28:48 43.48 -0.010 1 4,348 卖盘
11:28:29 43.49 -0.020 7 30,449 卖盘
11:28:26 43.51 0.000 19 82,669 买盘
11:28:20 43.51 0.000 1 4,351 买盘
11:28:11 43.51 0.020 1 4,351 买盘
11:28:01 43.49 -0.040 3 13,047 卖盘
11:27:58 43.53 0.050 2 8,703 买盘
11:27:39 43.48 -0.010 5 21,740 卖盘
11:27:27 43.49 0.000 1 4,349 卖盘
11:27:20 43.49 0.010 4 17,399 卖盘
11:27:11 43.48 -0.020 6 26,088 卖盘
11:27:08 43.50 0.020 1 4,350 买盘
11:26:58 43.48 -0.020 7 30,448 卖盘
11:26:55 43.50 0.000 1 4,350 买盘
11:26:21 43.50 0.000 1 4,350 买盘
11:26:17 43.50 -0.030 17 73,965 卖盘
11:26:08 43.53 0.000 9 39,177 中性盘
11:26:05 43.53 -0.020 1 4,353 卖盘
11:26:02 43.55 0.010 3 13,063 买盘
11:25:58 43.54 0.000 1 4,354 买盘
11:25:55 43.54 0.000 15 65,310 卖盘
11:25:52 43.54 -0.010 2 8,708 卖盘
11:25:49 43.55 0.010 2 8,709 买盘
11:25:40 43.54 -0.010 2 8,708 卖盘
11:25:30 43.55 -0.040 5 21,775 卖盘
11:24:59 43.59 0.000 1 4,359 买盘
11:24:46 43.59 0.000 18 78,462 买盘
11:24:43 43.59 0.010 12 52,307 买盘
11:24:40 43.58 0.000 5 21,790 卖盘
11:24:33 43.58 0.000 1 4,358 卖盘
11:24:30 43.58 0.000 22 95,876 卖盘
11:24:18 43.58 -0.010 40 174,320 卖盘
11:24:15 43.59 0.010 10 43,590 买盘
11:24:12 43.58 0.000 7 30,506 卖盘
11:24:09 43.58 -0.020 22 95,892 卖盘
11:24:05 43.60 0.000 2 8,720 买盘
11:23:59 43.60 0.000 1 4,360 买盘
11:23:49 43.60 0.000 1 4,360 买盘
11:23:40 43.60 0.000 1 4,360 买盘
11:23:37 43.60 0.000 14 62,435 卖盘
11:23:34 43.60 0.000 10 43,600 卖盘
11:23:31 43.60 0.000 3 13,080 卖盘
11:23:27 43.60 0.000 4 16,045 买盘
11:23:18 43.60 -0.010 3 14,475 卖盘
11:23:12 43.61 0.010 1 4,361 买盘
11:23:09 43.60 -0.010 1 4,360 卖盘
11:22:56 43.61 0.000 11 47,971 卖盘
11:22:34 43.61 0.000 3 13,083 卖盘
11:22:31 43.61 0.000 4 17,444 卖盘
11:22:24 43.61 -0.040 3 13,083 卖盘
11:22:15 43.65 0.000 14 61,110 卖盘
11:22:12 43.65 0.000 5 21,825 买盘
11:21:59 43.65 0.040 1 4,365 买盘
11:21:56 43.61 0.010 6 26,166 买盘
11:21:47 43.60 -0.010 1 4,360 卖盘
11:21:38 43.61 0.000 2 8,722 买盘
11:21:28 43.61 0.010 1 4,361 买盘
11:21:06 43.60 0.000 1 2,965 卖盘
11:20:54 43.60 0.010 7 30,520 买盘
11:20:50 43.59 0.000 5 21,795 卖盘
11:20:47 43.59 -0.010 2 8,718 卖盘
11:20:44 43.60 0.010 7 30,520 买盘
11:20:35 43.59 0.000 3 13,077 卖盘
11:20:32 43.59 0.000 5 21,795 卖盘
11:20:29 43.59 0.000 4 17,436 买盘
11:20:16 43.59 0.000 1 4,359 买盘
11:20:13 43.59 0.000 4 17,436 卖盘
11:20:03 43.59 -0.010 1 4,359 卖盘
11:20:00 43.60 0.000 7 30,520 买盘
11:19:48 43.60 0.000 11 47,960 买盘
11:19:41 43.60 0.010 1 4,360 买盘
11:19:38 43.59 0.000 2 8,718 卖盘
11:19:35 43.59 0.010 7 30,513 买盘
11:19:32 43.58 -0.010 1 4,358 卖盘
11:19:29 43.59 0.010 1 4,359 买盘
11:19:19 43.58 -0.010 9 39,222 卖盘
11:19:16 43.59 0.000 1 4,359 买盘
11:18:57 43.59 0.010 1 4,359 买盘
11:18:35 43.58 0.000 4 17,432 卖盘
11:18:26 43.58 0.000 6 26,148 买盘
11:18:10 43.58 0.000 2 8,716 买盘
11:17:39 43.58 0.020 1 4,358 买盘
11:17:29 43.56 0.010 3 13,070 卖盘
11:17:23 43.55 0.000 14 60,970 买盘
11:17:20 43.55 0.000 2 8,710 买盘
11:17:08 43.55 0.000 1 4,355 买盘
11:17:04 43.55 0.020 8 34,840 买盘
11:16:52 43.53 0.000 5 21,765 买盘
11:16:39 43.53 0.010 1 4,353 买盘
11:16:36 43.52 -0.010 4 17,408 卖盘
11:16:27 43.53 0.010 3 13,059 买盘
11:16:08 43.52 0.000 6 26,112 买盘
11:16:04 43.52 0.000 1 4,352 买盘
11:16:01 43.52 0.010 9 39,168 买盘
11:15:55 43.51 0.000 15 65,265 卖盘
11:15:49 43.51 0.000 8 34,808 买盘
11:15:42 43.51 0.000 1 4,351 买盘
11:15:33 43.51 0.010 5 21,755 买盘
11:15:30 43.50 0.000 2 8,700 买盘
11:15:27 43.50 0.000 1 4,350 买盘
11:15:20 43.50 0.000 1 4,350 买盘
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