深发展Ａ分时数据
2008年11月21日
时间 价格 现手 总手 金额 均价 15:04 10.23 0 546568 558293.33 10.22 15:03 10.23 0 546568 558293.33 10.22 15:02 10.23 0 546568 558293.33 10.22 15:01 10.23 0 546568 558293.33 10.22 15:00 10.23 0 546568 558293.33 10.22 14:59 10.23 2930 546568 558293.33 10.22 14:58 10.23 0 543638 555295.54 10.21 14:57 10.23 0 543638 555295.54 10.21 14:56 10.23 333 543638 555295.54 10.21 14:55 10.23 3643 543305 554955.22 10.21 14:54 10.26 1547 539662 551228.44 10.21 14:53 10.22 2316 538115 549645.52 10.21 14:52 10.20 3376 535799 547282.37 10.21 14:51 10.20 4907 532423 543840.11 10.21 14:50 10.20 3071 527516 538836.04 10.22 14:49 10.19 2350 524445 535705.23 10.22 14:48 10.17 2105 522094 533313.45 10.22 14:47 10.16 4715 519989 531174.65 10.22 14:46 10.19 2280 515274 526380.31 10.22 14:45 10.19 6097 512994 524056.56 10.22 14:44 10.26 4435 506897 517835.37 10.22 14:43 10.30 5040 502462 513281.03 10.22 14:42 10.33 831 497422 508085.05 10.21 14:41 10.32 1100 496591 507227.14 10.21 14:40 10.31 1523 495491 506094.24 10.21 14:39 10.29 3184 493969 504526.23 10.21 14:38 10.29 2086 490784 501250.20 10.21 14:37 10.29 2209 488698 499106.94 10.21 14:36 10.30 1372 486489 496835.01 10.21 14:35 10.33 5435 485116 495421.36 10.21 14:34 10.35 8324 479682 489809.60 10.21 14:33 10.43 1742 471358 481156.10 10.21 14:32 10.41 914 469616 479341.13 10.21 14:31 10.40 5024 468702 478389.42 10.21 14:30 10.40 4019 463678 473165.14 10.21 14:29 10.43 1578 459659 468983.48 10.20 14:28 10.45 1960 458081 467338.34 10.20 14:27 10.45 2816 456121 465290.69 10.20 14:26 10.51 806 453305 462340.00 10.20 14:25 10.54 7205 452499 461489.89 10.20 14:24 10.60 1586 445294 453889.32 10.19 14:23 10.59 6270 443708 452210.05 10.19 14:22 10.59 2261 437438 445568.89 10.19 14:21 10.51 2355 435177 443183.12 10.18 14:20 10.45 1049 432822 440712.23 10.18 14:19 10.42 990 431772 439615.87 10.18 14:18 10.40 2210 430782 438584.95 10.18 14:17 10.43 2915 428573 436285.55 10.18 14:16 10.45 1923 425658 433244.19 10.18 14:15 10.45 897 423735 431236.91 10.18 14:14 10.45 627 422838 430298.71 10.18 14:13 10.44 1508 422211 429644.04 10.18 14:12 10.42 1077 420704 428071.96 10.18 14:11 10.42 1548 419627 426949.78 10.18 14:10 10.40 1470 418078 425339.25 10.17 14:09 10.40 1388 416608 423811.61 10.17 14:08 10.38 2800 415220 422370.57 10.17 14:07 10.38 1658 412420 419469.49 10.17 14:06 10.39 1400 410762 417749.15 10.17 14:05 10.40 1407 409362 416293.25 10.17 14:04 10.42 580 407955 414829.05 10.17 14:03 10.43 1268 407374 414225.12 10.17 14:02 10.45 1700 406106 412901.87 10.17 14:01 10.38 1143 404406 411126.27 10.17 14:00 10.38 1618 403263 409938.56 10.17 13:59 10.38 1159 401645 408260.20 10.17 13:58 10.37 2583 400485 407058.75 10.16 13:57 10.38 1790 397903 404394.36 10.16 13:56 10.40 2512 396113 402539.04 10.16 13:55 10.55 1229 393601 399911.38 10.16 13:54 10.54 1269 392372 398618.25 10.16 13:53 10.55 1135 391103 397279.86 10.16 13:52 10.58 1478 389968 396082.45 10.16 13:51 10.55 3142 388490 394523.16 10.16 13:50 10.57 228 385347 391215.89 10.15 13:49 10.50 3483 385119 390974.73 10.15 13:48 10.51 2399 381636 387315.24 10.15 13:47 10.58 1756 379236 384796.73 10.15 13:46 10.65 3510 377481 382934.88 10.14 13:45 10.67 5069 373971 379193.24 10.14 13:44 10.64 2618 368902 373793.94 10.13 13:43 10.63 3323 366283 371010.23 10.13 13:42 10.60 3503 362960 367485.03 10.13 13:41 10.59 2982 359458 363774.92 10.12 13:40 10.50 5081 356476 360626.51 10.12 13:39 10.47 1255 351395 355289.87 10.11 13:38 10.47 1108 350140 353981.23 10.11 13:37 10.43 1262 349032 352826.71 10.11 13:36 10.45 789 347770 351508.20 10.11 13:35 10.48 1406 346981 350682.31 10.11 13:34 10.51 2560 345575 349207.50 10.11 13:33 10.54 1928 343014 346512.28 10.10 13:32 10.52 1151 341086 344482.39 10.10 13:31 10.52 828 339935 343271.07 10.10 13:30 10.45 3079 339107 342400.75 10.10 13:29 10.42 2500 336028 339184.64 10.09 13:28 10.34 1287 333528 336596.43 10.09 13:27 10.35 2808 332241 335265.63 10.09 13:26 10.34 1074 329433 332366.04 10.09 13:25 10.35 147 328358 331254.72 10.09 13:24 10.35 474 328211 331102.72 10.09 13:23 10.38 1346 327737 330611.78 10.09 13:22 10.43 1644 326391 329213.00 10.09 13:21 10.46 917 324748 327495.16 10.09 13:20 10.45 744 323830 326535.76 10.08 13:19 10.42 631 323086 325759.72 10.08 13:18 10.46 699 322456 325100.10 10.08 13:17 10.43 975 321756 324368.17 10.08 13:16 10.39 818 320782 323353.31 10.08 13:15 10.40 1528 319964 322503.00 10.08 13:14 10.40 3755 318436 320913.82 10.08 13:13 10.40 1587 314681 317024.48 10.07 13:12 10.40 2548 313094 315374.13 10.07 13:11 10.51 1732 310545 312703.55 10.07 13:10 10.60 3501 308813 310873.62 10.07 13:09 10.63 4516 305312 307158.25 10.06 13:08 10.56 3166 300796 302376.18 10.05 13:07 10.45 2396 297630 299050.17 10.05 13:06 10.40 1558 295234 296546.20 10.04 13:05 10.28 3449 293676 294937.90 10.04 13:04 10.27 2266 290228 291419.26 10.04 13:03 10.45 2005 287961 289076.09 10.04 13:02 10.49 3108 285956 286981.53 10.04 13:01 10.43 5360 282848 283737.15 10.03 13:00 10.52 5568 277488 278119.88 10.02 11:30 10.33 14271 271920 272275.82 10.01 11:29 9.92 2336 257648 257864.05 10.01 11:28 9.91 2589 255312 255545.68 10.01 11:27 9.91 1021 252723 252981.29 10.01 11:26 9.90 3010 251703 251969.90 10.01 11:25 9.87 8411 248693 248992.05 10.01 11:24 9.92 9574 240282 240678.62 10.02 11:23 9.96 9582 230708 231174.31 10.02 11:22 9.98 2934 221125 221612.12 10.02 11:21 9.99 894 218191 218680.90 10.02 11:20 10.01 628 217297 217786.87 10.02 11:19 10.00 1404 216669 217158.74 10.02 11:18 10.00 566 215265 215753.90 10.02 11:17 10.00 506 214699 215187.09 10.02 11:16 10.01 888 214192 214680.65 10.02 11:15 10.00 547 213304 213792.94 10.02 11:14 10.00 2378 212757 213246.00 10.02 11:13 10.02 1186 210379 210868.54 10.02 11:12 10.03 133 209193 209682.04 10.02 11:11 10.04 788 209060 209548.38 10.02 11:10 10.03 1743 208273 208758.42 10.02 11:09 10.00 422 206529 207013.05 10.02 11:08 10.00 512 206108 206591.20 10.02 11:07 10.00 949 205596 206079.69 10.02 11:06 9.99 626 204647 205131.00 10.02 11:05 10.00 1374 204021 204505.22 10.02 11:04 10.00 1049 202647 203131.01 10.02 11:03 10.01 1603 201598 202081.50 10.02 11:02 10.03 1015 199994 200476.87 10.02 11:01 10.03 841 198979 199459.89 10.02 11:00 10.03 633 198138 198616.89 10.02 10:59 10.03 507 197505 197982.07 10.02 10:58 10.02 898 196998 197474.83 10.02 10:57 10.02 630 196100 196575.30 10.02 10:56 10.02 972 195470 195945.01 10.02 10:55 10.01 1380 194498 194971.67 10.02 10:54 10.01 1039 193118 193590.74 10.02 10:53 10.00 1577 192079 192551.20 10.03 10:52 10.04 1061 190502 190972.52 10.03 10:51 10.06 611 189440 189905.66 10.03 10:50 10.07 202 188829 189291.44 10.02 10:49 10.05 440 188627 189087.91 10.02 10:48 10.08 202 188187 188644.88 10.02 10:47 10.07 324 187986 188441.86 10.02 10:46 10.07 315 187662 188115.69 10.02 10:45 10.10 1079 187347 187798.21 10.02 10:44 10.08 393 186268 186711.39 10.02 10:43 10.09 593 185875 186315.25 10.02 10:42 10.11 331 185282 185716.39 10.02 10:41 10.12 373 184951 185381.86 10.02 10:40 10.10 577 184578 185005.13 10.02 10:39 10.12 751 184001 184422.50 10.02 10:38 10.13 507 183251 183662.44 10.02 10:37 10.13 483 182744 183148.90 10.02 10:36 10.12 2010 182261 182660.18 10.02 10:35 10.09 983 180251 180629.60 10.02 10:34 10.10 468 179268 179638.68 10.02 10:33 10.09 210 178800 179166.44 10.02 10:32 10.10 532 178589 178954.30 10.02 10:31 10.06 1050 178058 178419.11 10.02 10:30 10.03 1510 177008 177365.52 10.02 10:29 10.00 2947 175498 175855.71 10.02 10:28 10.00 2832 172551 172910.84 10.02 10:27 10.01 1973 169718 170078.08 10.02 10:26 10.02 883 167746 168104.40 10.02 10:25 10.05 889 166863 167219.57 10.02 10:24 10.04 841 165974 166326.64 10.02 10:23 10.06 563 165133 165481.50 10.02 10:22 10.05 512 164570 164915.85 10.02 10:21 10.04 1600 164058 164401.76 10.02 10:20 10.08 1493 162459 162794.30 10.02 10:19 10.11 956 160966 161287.94 10.02 10:18 10.13 1375 160010 160320.43 10.02 10:17 10.13 2152 158635 158926.70 10.02 10:16 10.12 1850 156483 156746.98 10.02 10:15 10.10 1499 154632 154872.27 10.02 10:14 10.09 1320 153133 153357.90 10.02 10:13 10.04 857 151813 152030.59 10.01 10:12 10.04 1964 150957 151170.51 10.01 10:11 10.02 1261 148992 149203.98 10.01 10:10 10.03 1978 147732 147940.09 10.01 10:09 10.02 1896 145754 145956.88 10.01 10:08 10.00 3267 143858 144057.98 10.01 10:07 10.00 710 140591 140790.79 10.01 10:06 10.00 940 139881 140081.18 10.01 10:05 9.98 2194 138941 139141.83 10.01 10:04 9.98 426 136747 136952.36 10.02 10:03 10.00 1621 136321 136526.81 10.02 10:02 9.99 2619 134700 134907.99 10.02 10:01 10.03 2502 132081 132285.39 10.02 10:00 10.04 2419 129579 129774.29 10.02 09:59 10.02 1134 127160 127348.08 10.02 09:58 10.00 3890 126025 126212.59 10.02 09:57 9.99 1810 122135 122327.64 10.02 09:56 9.95 4646 120325 120522.00 10.02 09:55 10.00 1908 115679 115890.50 10.02 09:54 9.98 2804 113772 113983.89 10.02 09:53 10.00 1910 110968 111181.87 10.02 09:52 9.96 3212 109058 109274.21 10.02 09:51 9.95 1243 105846 106081.20 10.02 09:50 9.92 3657 104603 104847.63 10.02 09:49 9.89 2575 100946 101231.27 10.03 09:48 9.87 4000 98371 98687.76 10.03 09:47 9.88 2957 94370 94741.64 10.04 09:46 9.91 10399 91414 91816.50 10.04 09:45 9.99 5975 81014 81475.91 10.06 09:44 10.03 6243 75040 75506.84 10.06 09:43 10.03 2063 68796 69255.31 10.07 09:42 10.01 3896 66733 67188.55 10.07 09:41 10.01 3368 62837 63295.64 10.07 09:40 10.04 10123 59469 59927.59 10.08 09:39 10.05 10956 49346 49789.50 10.09 09:38 10.07 3548 38389 38790.82 10.11 09:37 10.10 2377 34842 35214.61 10.11 09:36 10.11 4625 32465 32813.01 10.11 09:35 10.16 6315 27840 28125.65 10.10 09:34 10.15 3331 21525 21710.81 10.09 09:33 10.14 1989 18194 18333.21 10.08 09:32 10.10 3350 16205 16322.34 10.07 09:31 10.06 4413 12854 12946.28 10.07 09:30 10.04 0 8442 8507.79 10.04
2008-11-21 16:05更新
 上证 1969.39 -14.37 -0.72% 837.8037亿 |  深证 6711.35 14.52 0.22% 376.6517亿 |
汗一把