信息发展[300469]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.03 |
44 |
44 |
集合竞价 |
| 09:15:12 |
15.2 |
53 |
53 |
集合竞价 |
| 09:16:24 |
14.85 |
165 |
165 |
集合竞价 |
| 09:18:12 |
14.98 |
55 |
55 |
集合竞价 |
| 09:19:06 |
14.85 |
101 |
101 |
集合竞价 |
| 09:19:15 |
15.2 |
53 |
53 |
集合竞价 |
| 09:19:24 |
14.98 |
11 |
11 |
集合竞价 |
| 09:23:48 |
14.96 |
18 |
18 |
集合竞价 |
| 09:24:51 |
14.9 |
43 |
43 |
集合竞价 |
| 09:25:00 |
14.85 |
87 |
87 |
集合竞价 |
| 09:25:03 |
14.9 |
97 |
184 |
卖出 |
| 09:30:03 |
14.9 |
59 |
243 |
卖出 |
| 09:30:06 |
14.95 |
67 |
310 |
买入 |
| 09:30:09 |
14.94 |
75 |
385 |
卖出 |
| 09:30:12 |
14.98 |
42 |
427 |
买入 |
| 09:30:15 |
15.05 |
81 |
508 |
买入 |
| 09:30:18 |
15.1 |
12 |
520 |
买入 |
| 09:30:21 |
15.1 |
44 |
564 |
买入 |
| 09:30:24 |
15.13 |
10 |
574 |
买入 |
| 09:30:27 |
15.15 |
55 |
629 |
买入 |
| 09:30:30 |
15.16 |
21 |
650 |
买入 |
| 09:30:33 |
15.19 |
28 |
678 |
买入 |
| 09:30:36 |
15.2 |
149 |
827 |
买入 |
| 09:30:39 |
15.23 |
21 |
848 |
买入 |
| 09:30:42 |
15.23 |
203 |
1051 |
卖出 |
| 09:30:45 |
15.23 |
37 |
1088 |
买入 |
| 09:30:48 |
15.25 |
38 |
1126 |
买入 |
| 09:30:51 |
15.23 |
130 |
1256 |
卖出 |
| 09:30:54 |
15.22 |
14 |
1270 |
买入 |
| 09:30:57 |
15.22 |
54 |
1324 |
买入 |
| 09:31:00 |
15.21 |
15 |
1339 |
买入 |
| 09:31:03 |
15.2 |
9 |
1348 |
买入 |
| 09:31:06 |
15.16 |
17 |
1365 |
卖出 |
| 09:31:09 |
15.18 |
19 |
1384 |
买入 |
| 09:31:12 |
15.08 |
75 |
1459 |
卖出 |
| 09:31:15 |
15.2 |
86 |
1545 |
买入 |
| 09:31:18 |
15.2 |
137 |
1682 |
买入 |
| 09:31:21 |
15.18 |
38 |
1720 |
卖出 |
| 09:31:24 |
15.18 |
49 |
1769 |
买入 |
| 09:31:27 |
15.18 |
49 |
1818 |
买入 |
| 09:31:30 |
15.18 |
370 |
2188 |
买入 |
| 09:31:33 |
15.12 |
476 |
2664 |
卖出 |
| 09:31:36 |
15.2 |
36 |
2700 |
买入 |
| 09:31:39 |
15.2 |
59 |
2759 |
买入 |
| 09:31:42 |
15.21 |
35 |
2794 |
买入 |
| 09:31:45 |
15.2 |
24 |
2818 |
卖出 |
| 09:31:48 |
15.19 |
73 |
2891 |
卖出 |
| 09:31:51 |
15.19 |
17 |
2908 |
卖出 |
| 09:31:54 |
15.19 |
27 |
2935 |
买入 |
| 09:31:57 |
15.19 |
21 |
2956 |
买入 |
| 09:32:00 |
15.19 |
57 |
3013 |
卖出 |
| 09:32:03 |
15.18 |
8 |
3021 |
卖出 |
| 09:32:06 |
15.18 |
14 |
3035 |
买入 |
| 09:32:09 |
15.19 |
25 |
3060 |
买入 |
| 09:32:12 |
15.2 |
36 |
3096 |
买入 |
| 09:32:15 |
15.2 |
102 |
3198 |
买入 |
| 09:32:18 |
15.21 |
209 |
3407 |
买入 |
| 09:32:21 |
15.21 |
66 |
3473 |
买入 |
| 09:32:24 |
15.21 |
70 |
3543 |
买入 |
| 09:32:27 |
15.2 |
10 |
3553 |
卖出 |
| 09:32:30 |
15.2 |
1 |
3554 |
买入 |
| 09:32:33 |
15.21 |
28 |
3582 |
买入 |
| 09:32:36 |
15.21 |
2 |
3584 |
买入 |
| 09:32:42 |
15.23 |
42 |
3626 |
买入 |
| 09:32:45 |
15.22 |
70 |
3696 |
卖出 |
| 09:32:48 |
15.22 |
17 |
3713 |
买入 |
| 09:32:51 |
15.22 |
11 |
3724 |
买入 |
| 09:32:54 |
15.23 |
14 |
3738 |
买入 |
| 09:32:57 |
15.24 |
5 |
3743 |
买入 |
| 09:33:00 |
15.25 |
6 |
3749 |
买入 |
| 09:33:03 |
15.26 |
36 |
3785 |
买入 |
| 09:33:06 |
15.29 |
44 |
3829 |
买入 |
| 09:33:09 |
15.29 |
6 |
3835 |
买入 |
| 09:33:12 |
15.26 |
9 |
3844 |
卖出 |
| 09:33:15 |
15.3 |
333 |
4177 |
买入 |
| 09:33:21 |
15.31 |
32 |
4209 |
买入 |
| 09:33:24 |
15.31 |
128 |
4337 |
买入 |
| 09:33:27 |
15.29 |
2 |
4339 |
买入 |
| 09:33:33 |
15.29 |
21 |
4360 |
买入 |
| 09:33:36 |
15.27 |
53 |
4413 |
卖出 |
| 09:33:39 |
15.26 |
33 |
4446 |
卖出 |
| 09:33:42 |
15.27 |
58 |
4504 |
买入 |
| 09:33:45 |
15.3 |
298 |
4802 |
买入 |
| 09:33:48 |
15.3 |
26 |
4828 |
买入 |
| 09:33:51 |
15.3 |
66 |
4894 |
买入 |
| 09:33:54 |
15.3 |
199 |
5093 |
买入 |
| 09:33:57 |
15.3 |
9 |
5102 |
买入 |
| 09:34:00 |
15.29 |
38 |
5140 |
卖出 |
| 09:34:03 |
15.28 |
22 |
5162 |
卖出 |
| 09:34:06 |
15.29 |
29 |
5191 |
买入 |
| 09:34:09 |
15.29 |
94 |
5285 |
买入 |
| 09:34:12 |
15.32 |
127 |
5412 |
买入 |
| 09:34:15 |
15.35 |
103 |
5515 |
买入 |
| 09:34:18 |
15.35 |
37 |
5552 |
买入 |
| 09:34:21 |
15.35 |
21 |
5573 |
买入 |
| 09:34:24 |
15.38 |
117 |
5690 |
买入 |
| 09:34:27 |
15.36 |
11 |
5701 |
卖出 |
| 09:34:30 |
15.38 |
217 |
5918 |
买入 |
| 09:34:33 |
15.39 |
138 |
6056 |
买入 |
| 09:34:36 |
15.35 |
287 |
6343 |
卖出 |
| 09:34:39 |
15.35 |
227 |
6570 |
买入 |
| 09:34:42 |
15.35 |
22 |
6592 |
买入 |
| 09:34:45 |
15.34 |
17 |
6609 |
卖出 |
| 09:34:48 |
15.35 |
19 |
6628 |
买入 |
| 09:34:51 |
15.34 |
40 |
6668 |
卖出 |
| 09:34:54 |
15.3 |
110 |
6778 |
卖出 |
| 09:34:57 |
15.3 |
27 |
6805 |
买入 |
| 09:35:00 |
15.3 |
18 |
6823 |
卖出 |
| 09:35:03 |
15.3 |
63 |
6886 |
卖出 |
| 09:35:06 |
15.3 |
32 |
6918 |
买入 |
| 09:35:09 |
15.3 |
58 |
6976 |
买入 |
| 09:35:12 |
15.3 |
15 |
6991 |
买入 |
| 09:35:15 |
15.32 |
49 |
7040 |
买入 |
| 09:35:18 |
15.29 |
76 |
7116 |
卖出 |
| 09:35:21 |
15.3 |
69 |
7185 |
买入 |
| 09:35:24 |
15.29 |
60 |
7245 |
卖出 |
| 09:35:27 |
15.28 |
19 |
7264 |
卖出 |
| 09:35:30 |
15.28 |
7 |
7271 |
买入 |
| 09:35:33 |
15.29 |
42 |
7313 |
买入 |
| 09:35:36 |
15.28 |
6 |
7319 |
卖出 |
| 09:35:39 |
15.27 |
48 |
7367 |
卖出 |
| 09:35:42 |
15.25 |
75 |
7442 |
卖出 |
| 09:35:45 |
15.24 |
13 |
7455 |
卖出 |
| 09:35:51 |
15.25 |
5 |
7460 |
买入 |
| 09:35:54 |
15.25 |
6 |
7466 |
买入 |
| 09:36:00 |
15.24 |
34 |
7500 |
买入 |
| 09:36:03 |
15.25 |
43 |
7543 |
买入 |
| 09:36:06 |
15.22 |
51 |
7594 |
卖出 |
| 09:36:09 |
15.23 |
5 |
7599 |
买入 |
| 09:36:15 |
15.22 |
5 |
7604 |
买入 |
| 09:36:18 |
15.21 |
9 |
7613 |
卖出 |
| 09:36:21 |
15.21 |
16 |
7629 |
卖出 |
| 09:36:27 |
15.21 |
75 |
7704 |
卖出 |
| 09:36:30 |
15.21 |
10 |
7714 |
买入 |
| 09:36:33 |
15.17 |
22 |
7736 |
卖出 |
| 09:36:36 |
15.18 |
11 |
7747 |
卖出 |
| 09:36:39 |
15.19 |
1 |
7748 |
买入 |
| 09:36:42 |
15.18 |
94 |
7842 |
买入 |
| 09:36:45 |
15.17 |
95 |
7937 |
卖出 |
| 09:36:51 |
15.19 |
10 |
7947 |
买入 |
| 09:37:00 |
15.18 |
2 |
7949 |
卖出 |
| 09:37:03 |
15.18 |
15 |
7964 |
卖出 |
| 09:37:09 |
15.18 |
1 |
7965 |
买入 |
| 09:37:12 |
15.18 |
1 |
7966 |
买入 |
| 09:37:15 |
15.18 |
4 |
7970 |
买入 |
| 09:37:18 |
15.18 |
36 |
8006 |
买入 |
| 09:37:21 |
15.17 |
52 |
8058 |
卖出 |
| 09:37:24 |
15.17 |
2 |
8060 |
买入 |
| 09:37:27 |
15.17 |
11 |
8071 |
买入 |
| 09:37:30 |
15.17 |
11 |
8082 |
买入 |
| 09:37:33 |
15.16 |
53 |
8135 |
卖出 |
| 09:37:36 |
15.16 |
6 |
8141 |
买入 |
| 09:37:42 |
15.16 |
16 |
8157 |
买入 |
| 09:37:45 |
15.16 |
12 |
8169 |
买入 |
| 09:37:48 |
15.15 |
20 |
8189 |
卖出 |
| 09:37:51 |
15.15 |
48 |
8237 |
买入 |
| 09:37:54 |
15.12 |
16 |
8253 |
卖出 |
| 09:38:03 |
15.14 |
11 |
8264 |
买入 |
| 09:38:06 |
15.13 |
12 |
8276 |
卖出 |
| 09:38:09 |
15.13 |
9 |
8285 |
买入 |
| 09:38:12 |
15.14 |
7 |
8292 |
卖出 |
| 09:38:15 |
15.13 |
18 |
8310 |
卖出 |
| 09:38:18 |
15.13 |
26 |
8336 |
买入 |
| 09:38:21 |
15.13 |
6 |
8342 |
买入 |
| 09:38:24 |
15.12 |
21 |
8363 |
卖出 |
| 09:38:27 |
15.12 |
6 |
8369 |
买入 |
| 09:38:30 |
15.1 |
40 |
8409 |
卖出 |
| 09:38:33 |
15.09 |
50 |
8459 |
买入 |
| 09:38:36 |
15.11 |
23 |
8482 |
买入 |
| 09:38:39 |
15.08 |
1 |
8483 |
卖出 |
| 09:38:45 |
15.1 |
21 |
8504 |
买入 |
| 09:38:48 |
15.1 |
4 |
8508 |
买入 |
| 09:38:51 |
15.08 |
58 |
8566 |
卖出 |
| 09:38:54 |
15.11 |
33 |
8599 |
买入 |
| 09:38:57 |
15.08 |
8 |
8607 |
卖出 |
| 09:39:03 |
15.08 |
10 |
8617 |
卖出 |
| 09:39:06 |
15.08 |
11 |
8628 |
卖出 |
| 09:39:09 |
15.08 |
10 |
8638 |
卖出 |
| 09:39:15 |
15.09 |
62 |
8700 |
买入 |
| 09:39:18 |
15.11 |
78 |
8778 |
买入 |
| 09:39:21 |
15.11 |
71 |
8849 |
卖出 |
| 09:39:24 |
15.12 |
11 |
8860 |
买入 |
| 09:39:30 |
15.11 |
6 |
8866 |
卖出 |
| 09:39:33 |
15.11 |
9 |
8875 |
卖出 |
| 09:39:36 |
15.12 |
1 |
8876 |
买入 |
| 09:39:39 |
15.13 |
44 |
8920 |
买入 |
| 09:39:42 |
15.08 |
19 |
8939 |
卖出 |
| 09:39:45 |
15.13 |
77 |
9016 |
买入 |
| 09:39:48 |
15.13 |
3 |
9019 |
买入 |
| 09:39:51 |
15.15 |
15 |
9034 |
买入 |
| 09:40:00 |
15.1 |
1 |
9035 |
卖出 |
| 09:40:03 |
15.12 |
7 |
9042 |
买入 |
| 09:40:06 |
15.15 |
4 |
9046 |
买入 |
| 09:40:09 |
15.1 |
39 |
9085 |
卖出 |
| 09:40:12 |
15.1 |
14 |
9099 |
卖出 |
| 09:40:15 |
15.09 |
3 |
9102 |
买入 |
| 09:40:18 |
15.1 |
2 |
9104 |
买入 |
| 09:40:21 |
15.1 |
4 |
9108 |
卖出 |
| 09:40:24 |
15.08 |
53 |
9161 |
卖出 |
| 09:40:27 |
15.08 |
2 |
9163 |
买入 |
| 09:40:33 |
15.07 |
35 |
9198 |
卖出 |
| 09:40:36 |
15.05 |
130 |
9328 |
卖出 |
| 09:40:39 |
15.02 |
1 |
9329 |
卖出 |
| 09:40:42 |
15.03 |
5 |
9334 |
买入 |
| 09:40:45 |
15.03 |
10 |
9344 |
买入 |
| 09:40:51 |
15.07 |
22 |
9366 |
买入 |
| 09:41:00 |
15.06 |
3 |
9369 |
卖出 |
| 09:41:03 |
15.06 |
9 |
9378 |
买入 |
| 09:41:12 |
15.05 |
10 |
9388 |
卖出 |
| 09:41:15 |
15.05 |
1 |
9389 |
买入 |
| 09:41:18 |
15.03 |
7 |
9396 |
卖出 |
| 09:41:21 |
15.06 |
26 |
9422 |
买入 |
| 09:41:24 |
15.03 |
61 |
9483 |
卖出 |
| 09:41:27 |
15.02 |
2 |
9485 |
卖出 |
| 09:41:30 |
15.04 |
2 |
9487 |
买入 |
| 09:41:33 |
15.02 |
10 |
9497 |
卖出 |
| 09:41:36 |
15.03 |
3 |
9500 |
买入 |
| 09:41:39 |
15.03 |
3 |
9503 |
卖出 |
| 09:41:42 |
15.02 |
28 |
9531 |
卖出 |
| 09:41:45 |
15.02 |
11 |
9542 |
买入 |
| 09:41:48 |
15.02 |
4 |
9546 |
卖出 |
| 09:41:51 |
15.01 |
52 |
9598 |
卖出 |
| 09:41:54 |
15.01 |
37 |
9635 |
卖出 |
| 09:42:09 |
15 |
10 |
9645 |
卖出 |
| 09:42:12 |
15 |
102 |
9747 |
卖出 |
| 09:42:15 |
15 |
5 |
9752 |
买入 |
| 09:42:18 |
15 |
5 |
9757 |
买入 |
| 09:42:33 |
15 |
67 |
9824 |
买入 |
| 09:42:36 |
14.99 |
66 |
9890 |
卖出 |
| 09:42:48 |
14.99 |
5 |
9895 |
卖出 |
| 09:42:51 |
14.99 |
10 |
9905 |
买入 |
| 09:42:54 |
15 |
10 |
9915 |
买入 |
| 09:42:57 |
15.01 |
26 |
9941 |
买入 |
| 09:43:00 |
14.99 |
10 |
9951 |
卖出 |
| 09:43:03 |
15.02 |
50 |
10001 |
买入 |
| 09:43:06 |
15.01 |
6 |
10007 |
卖出 |
| 09:43:09 |
15.02 |
488 |
10495 |
买入 |
| 09:43:12 |
15.02 |
43 |
10538 |
买入 |
| 09:43:15 |
15.02 |
24 |
10562 |
卖出 |
| 09:43:18 |
15.01 |
1 |
10563 |
卖出 |
| 09:43:30 |
15.01 |
1 |
10564 |
买入 |
| 09:43:54 |
15.01 |
52 |
10616 |
卖出 |
| 09:44:03 |
15.01 |
15 |
10631 |
买入 |
| 09:44:06 |
15.01 |
22 |
10653 |
买入 |
| 09:44:12 |
15.01 |
11 |
10664 |
买入 |
| 09:44:15 |
15 |
56 |
10720 |
卖出 |
| 09:44:18 |
15 |
3 |
10723 |
买入 |
| 09:44:21 |
15 |
53 |
10776 |
买入 |
| 09:44:27 |
15.02 |
2 |
10778 |
买入 |
| 09:44:30 |
15.02 |
1 |
10779 |
买入 |
| 09:44:39 |
14.99 |
74 |
10853 |
卖出 |
| 09:44:42 |
14.99 |
15 |
10868 |
买入 |
| 09:44:45 |
14.99 |
21 |
10889 |
买入 |
| 09:44:48 |
14.96 |
2 |
10891 |
卖出 |
| 09:44:54 |
14.99 |
3 |
10894 |
买入 |
| 09:44:57 |
14.96 |
59 |
10953 |
卖出 |
| 09:45:00 |
14.96 |
35 |
10988 |
买入 |
| 09:45:03 |
14.96 |
30 |
11018 |
买入 |
| 09:45:06 |
14.95 |
19 |
11037 |
卖出 |
| 09:45:12 |
14.95 |
14 |
11051 |
买入 |
| 09:45:18 |
14.94 |
7 |
11058 |
卖出 |
| 09:45:21 |
14.95 |
5 |
11063 |
买入 |
| 09:45:24 |
14.92 |
65 |
11128 |
卖出 |
| 09:45:27 |
14.92 |
35 |
11163 |
买入 |
| 09:45:33 |
14.93 |
3 |
11166 |
卖出 |
| 09:45:36 |
14.92 |
5 |
11171 |
卖出 |
| 09:45:42 |
14.92 |
22 |
11193 |
卖出 |
| 09:45:48 |
14.93 |
30 |
11223 |
买入 |
| 09:45:51 |
14.91 |
7 |
11230 |
卖出 |
| 09:45:54 |
14.93 |
10 |
11240 |
买入 |
| 09:46:00 |
14.91 |
57 |
11297 |
卖出 |
| 09:46:12 |
14.91 |
26 |
11323 |
卖出 |
| 09:46:15 |
14.91 |
8 |
11331 |
买入 |
| 09:46:18 |
14.91 |
11 |
11342 |
卖出 |
| 09:46:24 |
14.91 |
57 |
11399 |
买入 |
| 09:46:27 |
14.91 |
20 |
11419 |
买入 |
| 09:46:30 |
14.91 |
11 |
11430 |
买入 |
| 09:46:33 |
14.91 |
3 |
11433 |
买入 |
| 09:46:36 |
14.91 |
25 |
11458 |
买入 |
| 09:46:51 |
14.91 |
26 |
11484 |
卖出 |
| 09:47:00 |
14.91 |
8 |
11492 |
买入 |
| 09:47:03 |
14.91 |
4 |
11496 |
买入 |
| 09:47:06 |
14.91 |
6 |
11502 |
买入 |
| 09:47:09 |
14.92 |
34 |
11536 |
买入 |
| 09:47:12 |
14.92 |
14 |
11550 |
买入 |
| 09:47:15 |
14.93 |
8 |
11558 |
买入 |
| 09:47:18 |
14.93 |
1 |
11559 |
买入 |
| 09:47:24 |
14.93 |
2 |
11561 |
买入 |
| 09:47:27 |
14.92 |
25 |
11586 |
卖出 |
| 09:47:39 |
14.93 |
17 |
11603 |
卖出 |
| 09:47:48 |
14.95 |
15 |
11618 |
买入 |
| 09:47:54 |
14.94 |
5 |
11623 |
卖出 |
| 09:47:57 |
14.95 |
54 |
11677 |
买入 |
| 09:48:00 |
14.96 |
22 |
11699 |
买入 |
| 09:48:03 |
14.96 |
16 |
11715 |
卖出 |
| 09:48:06 |
14.95 |
7 |
11722 |
卖出 |
| 09:48:12 |
14.93 |
16 |
11738 |
卖出 |
| 09:48:15 |
14.92 |
41 |
11779 |
卖出 |
| 09:48:27 |
14.93 |
21 |
11800 |
买入 |
| 09:48:30 |
14.93 |
2 |
11802 |
卖出 |