国网信通[600131]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
19.22 |
3 |
3 |
集合竞价 |
| 09:15:04 |
18.94 |
16 |
16 |
集合竞价 |
| 09:15:07 |
18.93 |
39 |
39 |
集合竞价 |
| 09:23:37 |
18.9 |
169 |
169 |
集合竞价 |
| 09:23:52 |
18.87 |
190 |
190 |
集合竞价 |
| 09:24:07 |
18.9 |
232 |
232 |
集合竞价 |
| 09:24:10 |
18.88 |
235 |
235 |
集合竞价 |
| 09:24:16 |
18.92 |
283 |
283 |
集合竞价 |
| 09:24:19 |
18.9 |
289 |
289 |
集合竞价 |
| 09:24:25 |
18.88 |
315 |
315 |
集合竞价 |
| 09:24:34 |
18.89 |
332 |
332 |
集合竞价 |
| 09:24:37 |
18.9 |
350 |
350 |
集合竞价 |
| 09:24:49 |
18.91 |
350 |
350 |
集合竞价 |
| 09:24:55 |
18.95 |
520 |
520 |
集合竞价 |
| 09:25:04 |
19.01 |
730 |
1250 |
卖出 |
| 09:30:01 |
19 |
326 |
1576 |
卖出 |
| 09:30:04 |
19 |
430 |
2006 |
买入 |
| 09:30:07 |
18.98 |
852 |
2858 |
卖出 |
| 09:30:10 |
18.97 |
543 |
3401 |
卖出 |
| 09:30:13 |
18.92 |
668 |
4069 |
卖出 |
| 09:30:16 |
18.92 |
182 |
4251 |
卖出 |
| 09:30:19 |
18.96 |
54 |
4305 |
买入 |
| 09:30:22 |
18.92 |
22 |
4327 |
卖出 |
| 09:30:25 |
18.94 |
27 |
4354 |
买入 |
| 09:30:28 |
18.92 |
34 |
4388 |
卖出 |
| 09:30:31 |
18.88 |
24 |
4412 |
卖出 |
| 09:30:34 |
18.86 |
42 |
4454 |
卖出 |
| 09:30:37 |
18.85 |
12 |
4466 |
卖出 |
| 09:30:40 |
18.84 |
5 |
4471 |
卖出 |
| 09:30:43 |
18.82 |
36 |
4507 |
卖出 |
| 09:30:46 |
18.8 |
78 |
4585 |
卖出 |
| 09:30:49 |
18.8 |
145 |
4730 |
卖出 |
| 09:30:52 |
18.79 |
39 |
4769 |
卖出 |
| 09:30:55 |
18.77 |
37 |
4806 |
卖出 |
| 09:30:58 |
18.77 |
25 |
4831 |
买入 |
| 09:31:01 |
18.78 |
48 |
4879 |
买入 |
| 09:31:04 |
18.8 |
114 |
4993 |
买入 |
| 09:31:07 |
18.8 |
34 |
5027 |
卖出 |
| 09:31:10 |
18.81 |
75 |
5102 |
买入 |
| 09:31:13 |
18.83 |
24 |
5126 |
买入 |
| 09:31:16 |
18.84 |
35 |
5161 |
买入 |
| 09:31:19 |
18.84 |
74 |
5235 |
卖出 |
| 09:31:22 |
18.85 |
10 |
5245 |
买入 |
| 09:31:25 |
18.85 |
238 |
5483 |
买入 |
| 09:31:28 |
18.85 |
46 |
5529 |
买入 |
| 09:31:31 |
18.85 |
50 |
5579 |
买入 |
| 09:31:34 |
18.8 |
72 |
5651 |
卖出 |
| 09:31:37 |
18.83 |
25 |
5676 |
买入 |
| 09:31:40 |
18.83 |
65 |
5741 |
卖出 |
| 09:31:43 |
18.84 |
26 |
5767 |
买入 |
| 09:31:46 |
18.86 |
79 |
5846 |
买入 |
| 09:31:49 |
18.86 |
12 |
5858 |
买入 |
| 09:31:52 |
18.86 |
29 |
5887 |
买入 |
| 09:31:55 |
18.86 |
50 |
5937 |
卖出 |
| 09:31:58 |
18.86 |
12 |
5949 |
卖出 |
| 09:32:01 |
18.89 |
38 |
5987 |
买入 |
| 09:32:04 |
18.9 |
35 |
6022 |
买入 |
| 09:32:07 |
18.9 |
60 |
6082 |
卖出 |
| 09:32:10 |
18.93 |
12 |
6094 |
买入 |
| 09:32:13 |
18.97 |
41 |
6135 |
买入 |
| 09:32:16 |
19 |
40 |
6175 |
买入 |
| 09:32:19 |
19.01 |
59 |
6234 |
买入 |
| 09:32:22 |
19.03 |
66 |
6300 |
买入 |
| 09:32:25 |
19.05 |
99 |
6399 |
买入 |
| 09:32:28 |
19.09 |
52 |
6451 |
买入 |
| 09:32:31 |
19.12 |
163 |
6614 |
买入 |
| 09:32:34 |
19.11 |
77 |
6691 |
卖出 |
| 09:32:37 |
19.09 |
194 |
6885 |
卖出 |
| 09:32:40 |
19.1 |
118 |
7003 |
买入 |
| 09:32:43 |
19.15 |
148 |
7151 |
买入 |
| 09:32:46 |
19.14 |
31 |
7182 |
买入 |
| 09:32:49 |
19.13 |
63 |
7245 |
卖出 |
| 09:32:52 |
19.1 |
31 |
7276 |
卖出 |
| 09:32:55 |
19.13 |
192 |
7468 |
买入 |
| 09:32:58 |
19.09 |
78 |
7546 |
卖出 |
| 09:33:01 |
19.1 |
163 |
7709 |
买入 |
| 09:33:04 |
19.09 |
107 |
7816 |
卖出 |
| 09:33:07 |
19.03 |
107 |
7923 |
卖出 |
| 09:33:10 |
19.07 |
82 |
8005 |
买入 |
| 09:33:13 |
19.05 |
87 |
8092 |
卖出 |
| 09:33:16 |
19.05 |
75 |
8167 |
卖出 |
| 09:33:19 |
19.09 |
416 |
8583 |
买入 |
| 09:33:22 |
19.11 |
362 |
8945 |
买入 |
| 09:33:25 |
19.11 |
97 |
9042 |
卖出 |
| 09:33:28 |
19.13 |
28 |
9070 |
买入 |
| 09:33:31 |
19.11 |
148 |
9218 |
卖出 |
| 09:33:34 |
19.12 |
87 |
9305 |
买入 |
| 09:33:37 |
19.14 |
97 |
9402 |
买入 |
| 09:33:40 |
19.15 |
242 |
9644 |
买入 |
| 09:33:43 |
19.15 |
150 |
9794 |
卖出 |
| 09:33:46 |
19.16 |
60 |
9854 |
买入 |
| 09:33:49 |
19.16 |
46 |
9900 |
卖出 |
| 09:33:52 |
19.18 |
171 |
10071 |
买入 |
| 09:33:55 |
19.19 |
129 |
10200 |
买入 |
| 09:33:58 |
19.2 |
703 |
10903 |
买入 |
| 09:34:01 |
19.22 |
52 |
10955 |
买入 |
| 09:34:04 |
19.23 |
47 |
11002 |
买入 |
| 09:34:07 |
19.22 |
85 |
11087 |
卖出 |
| 09:34:10 |
19.22 |
273 |
11360 |
卖出 |
| 09:34:13 |
19.16 |
290 |
11650 |
卖出 |
| 09:34:16 |
19.12 |
97 |
11747 |
卖出 |
| 09:34:19 |
19.15 |
34 |
11781 |
买入 |
| 09:34:22 |
19.15 |
16 |
11797 |
卖出 |
| 09:34:25 |
19.12 |
67 |
11864 |
卖出 |
| 09:34:28 |
19.12 |
65 |
11929 |
卖出 |
| 09:34:31 |
19.11 |
61 |
11990 |
卖出 |
| 09:34:34 |
19.14 |
362 |
12352 |
买入 |
| 09:34:37 |
19.14 |
58 |
12410 |
卖出 |
| 09:34:40 |
19.15 |
111 |
12521 |
买入 |
| 09:34:43 |
19.15 |
28 |
12549 |
卖出 |
| 09:34:46 |
19.17 |
31 |
12580 |
买入 |
| 09:34:49 |
19.16 |
25 |
12605 |
卖出 |
| 09:34:52 |
19.15 |
11 |
12616 |
卖出 |
| 09:34:55 |
19.17 |
12 |
12628 |
买入 |
| 09:34:58 |
19.17 |
32 |
12660 |
买入 |
| 09:35:01 |
19.17 |
60 |
12720 |
买入 |
| 09:35:04 |
19.14 |
78 |
12798 |
卖出 |
| 09:35:07 |
19.14 |
45 |
12843 |
卖出 |
| 09:35:10 |
19.1 |
115 |
12958 |
卖出 |
| 09:35:13 |
19.05 |
119 |
13077 |
卖出 |
| 09:35:16 |
19.09 |
129 |
13206 |
买入 |
| 09:35:19 |
19.05 |
6 |
13212 |
卖出 |
| 09:35:22 |
19.05 |
31 |
13243 |
卖出 |
| 09:35:25 |
19.05 |
13 |
13256 |
卖出 |
| 09:35:28 |
19.05 |
45 |
13301 |
卖出 |
| 09:35:31 |
19.09 |
25 |
13326 |
买入 |
| 09:35:34 |
19.05 |
52 |
13378 |
卖出 |
| 09:35:37 |
19.04 |
6 |
13384 |
卖出 |
| 09:35:40 |
19.05 |
174 |
13558 |
买入 |
| 09:35:43 |
19.05 |
13 |
13571 |
卖出 |
| 09:35:46 |
19.05 |
17 |
13588 |
卖出 |
| 09:35:49 |
19.06 |
18 |
13606 |
买入 |
| 09:35:52 |
19.05 |
10 |
13616 |
卖出 |
| 09:35:55 |
19.05 |
25 |
13641 |
卖出 |
| 09:35:58 |
19.07 |
91 |
13732 |
买入 |
| 09:36:01 |
19.09 |
1 |
13733 |
买入 |
| 09:36:04 |
19.1 |
18 |
13751 |
买入 |
| 09:36:07 |
19.1 |
11 |
13762 |
买入 |
| 09:36:10 |
19.11 |
42 |
13804 |
买入 |
| 09:36:13 |
19.13 |
28 |
13832 |
买入 |
| 09:36:16 |
19.13 |
26 |
13858 |
买入 |
| 09:36:19 |
19.12 |
46 |
13904 |
卖出 |
| 09:36:22 |
19.13 |
65 |
13969 |
买入 |
| 09:36:25 |
19.11 |
65 |
14034 |
卖出 |
| 09:36:28 |
19.08 |
102 |
14136 |
卖出 |
| 09:36:31 |
19.08 |
20 |
14156 |
卖出 |
| 09:36:34 |
19.08 |
542 |
14698 |
卖出 |
| 09:36:37 |
19.06 |
250 |
14948 |
卖出 |
| 09:36:40 |
19.11 |
177 |
15125 |
买入 |
| 09:36:43 |
19.05 |
13 |
15138 |
卖出 |
| 09:36:46 |
19.07 |
9 |
15147 |
买入 |
| 09:36:49 |
19.11 |
35 |
15182 |
买入 |
| 09:36:52 |
19.08 |
83 |
15265 |
卖出 |
| 09:36:55 |
19.07 |
205 |
15470 |
卖出 |
| 09:36:58 |
19.12 |
63 |
15533 |
买入 |
| 09:37:01 |
19.07 |
177 |
15710 |
卖出 |
| 09:37:07 |
19.12 |
11 |
15721 |
买入 |
| 09:37:10 |
19.16 |
74 |
15795 |
买入 |
| 09:37:13 |
19.16 |
42 |
15837 |
卖出 |
| 09:37:16 |
19.19 |
240 |
16077 |
买入 |
| 09:37:19 |
19.21 |
281 |
16358 |
买入 |
| 09:37:22 |
19.22 |
16 |
16374 |
买入 |
| 09:37:25 |
19.23 |
51 |
16425 |
买入 |
| 09:37:28 |
19.22 |
141 |
16566 |
卖出 |
| 09:37:31 |
19.24 |
38 |
16604 |
买入 |
| 09:37:34 |
19.25 |
98 |
16702 |
买入 |
| 09:37:37 |
19.23 |
58 |
16760 |
卖出 |
| 09:37:40 |
19.24 |
16 |
16776 |
买入 |
| 09:37:43 |
19.23 |
92 |
16868 |
卖出 |
| 09:37:46 |
19.24 |
39 |
16907 |
买入 |
| 09:37:49 |
19.23 |
14 |
16921 |
卖出 |
| 09:37:52 |
19.25 |
78 |
16999 |
买入 |
| 09:37:55 |
19.25 |
6 |
17005 |
买入 |
| 09:37:58 |
19.25 |
43 |
17048 |
买入 |
| 09:38:01 |
19.25 |
50 |
17098 |
买入 |
| 09:38:04 |
19.25 |
22 |
17120 |
卖出 |
| 09:38:07 |
19.25 |
14 |
17134 |
卖出 |
| 09:38:10 |
19.25 |
39 |
17173 |
卖出 |
| 09:38:13 |
19.25 |
62 |
17235 |
卖出 |
| 09:38:16 |
19.26 |
90 |
17325 |
买入 |
| 09:38:19 |
19.27 |
19 |
17344 |
买入 |
| 09:38:22 |
19.27 |
9 |
17353 |
买入 |
| 09:38:25 |
19.27 |
42 |
17395 |
买入 |
| 09:38:28 |
19.25 |
47 |
17442 |
卖出 |
| 09:38:31 |
19.25 |
16 |
17458 |
卖出 |
| 09:38:34 |
19.27 |
61 |
17519 |
买入 |
| 09:38:37 |
19.27 |
6 |
17525 |
买入 |
| 09:38:40 |
19.25 |
55 |
17580 |
卖出 |
| 09:38:43 |
19.27 |
23 |
17603 |
买入 |
| 09:38:46 |
19.26 |
90 |
17693 |
卖出 |
| 09:38:49 |
19.28 |
91 |
17784 |
买入 |
| 09:38:52 |
19.27 |
142 |
17926 |
卖出 |
| 09:38:55 |
19.28 |
62 |
17988 |
买入 |
| 09:38:58 |
19.28 |
2 |
17990 |
买入 |
| 09:39:01 |
19.28 |
26 |
18016 |
买入 |
| 09:39:04 |
19.29 |
150 |
18166 |
买入 |
| 09:39:07 |
19.3 |
14 |
18180 |
买入 |
| 09:39:10 |
19.3 |
14 |
18194 |
买入 |
| 09:39:13 |
19.3 |
55 |
18249 |
买入 |
| 09:39:16 |
19.29 |
184 |
18433 |
卖出 |
| 09:39:19 |
19.25 |
134 |
18567 |
卖出 |
| 09:39:22 |
19.24 |
303 |
18870 |
卖出 |
| 09:39:25 |
19.27 |
176 |
19046 |
买入 |
| 09:39:28 |
19.26 |
53 |
19099 |
卖出 |
| 09:39:31 |
19.26 |
23 |
19122 |
卖出 |
| 09:39:34 |
19.25 |
71 |
19193 |
卖出 |
| 09:39:37 |
19.25 |
17 |
19210 |
卖出 |
| 09:39:43 |
19.23 |
161 |
19371 |
卖出 |
| 09:39:46 |
19.25 |
20 |
19391 |
卖出 |
| 09:39:49 |
19.23 |
10 |
19401 |
卖出 |
| 09:39:52 |
19.22 |
17 |
19418 |
卖出 |
| 09:39:55 |
19.22 |
14 |
19432 |
卖出 |
| 09:39:58 |
19.24 |
529 |
19961 |
买入 |
| 09:40:01 |
19.2 |
36 |
19997 |
卖出 |
| 09:40:04 |
19.19 |
2 |
19999 |
卖出 |
| 09:40:07 |
19.19 |
18 |
20017 |
卖出 |
| 09:40:10 |
19.19 |
2 |
20019 |
卖出 |
| 09:40:13 |
19.19 |
27 |
20046 |
卖出 |
| 09:40:16 |
19.18 |
17 |
20063 |
卖出 |
| 09:40:19 |
19.19 |
41 |
20104 |
买入 |
| 09:40:22 |
19.19 |
35 |
20139 |
买入 |
| 09:40:25 |
19.2 |
36 |
20175 |
买入 |
| 09:40:28 |
19.14 |
43 |
20218 |
卖出 |
| 09:40:31 |
19.13 |
33 |
20251 |
卖出 |
| 09:40:34 |
19.11 |
22 |
20273 |
卖出 |
| 09:40:37 |
19.1 |
216 |
20489 |
卖出 |
| 09:40:40 |
19.1 |
154 |
20643 |
卖出 |
| 09:40:43 |
19.08 |
40 |
20683 |
卖出 |
| 09:40:46 |
19.05 |
195 |
20878 |
卖出 |
| 09:40:49 |
19.03 |
10 |
20888 |
卖出 |
| 09:40:52 |
19.03 |
7 |
20895 |
卖出 |
| 09:40:55 |
19.02 |
13 |
20908 |
卖出 |
| 09:40:58 |
19.02 |
36 |
20944 |
买入 |
| 09:41:01 |
19.03 |
44 |
20988 |
买入 |
| 09:41:04 |
19.03 |
14 |
21002 |
卖出 |
| 09:41:07 |
19.01 |
267 |
21269 |
卖出 |
| 09:41:10 |
18.98 |
263 |
21532 |
卖出 |
| 09:41:13 |
19 |
94 |
21626 |
买入 |
| 09:41:16 |
18.97 |
74 |
21700 |
卖出 |
| 09:41:19 |
19 |
111 |
21811 |
买入 |
| 09:41:22 |
18.94 |
24 |
21835 |
卖出 |
| 09:41:25 |
18.94 |
92 |
21927 |
卖出 |
| 09:41:28 |
18.95 |
190 |
22117 |
买入 |
| 09:41:31 |
18.96 |
1 |
22118 |
买入 |
| 09:41:34 |
18.97 |
54 |
22172 |
买入 |
| 09:41:37 |
18.99 |
124 |
22296 |
买入 |
| 09:41:40 |
18.99 |
56 |
22352 |
卖出 |
| 09:41:43 |
19 |
171 |
22523 |
买入 |
| 09:41:46 |
19 |
71 |
22594 |
卖出 |
| 09:41:49 |
19 |
57 |
22651 |
卖出 |
| 09:41:52 |
18.98 |
68 |
22719 |
卖出 |
| 09:41:55 |
18.98 |
103 |
22822 |
卖出 |
| 09:41:58 |
18.98 |
79 |
22901 |
卖出 |
| 09:42:01 |
18.95 |
29 |
22930 |
卖出 |
| 09:42:04 |
18.93 |
92 |
23022 |
卖出 |
| 09:42:07 |
18.92 |
44 |
23066 |
卖出 |
| 09:42:10 |
18.94 |
105 |
23171 |
买入 |
| 09:42:13 |
18.95 |
6 |
23177 |
买入 |
| 09:42:16 |
18.95 |
22 |
23199 |
买入 |
| 09:42:19 |
18.95 |
71 |
23270 |
卖出 |
| 09:42:22 |
18.95 |
11 |
23281 |
买入 |
| 09:42:25 |
18.95 |
16 |
23297 |
卖出 |
| 09:42:28 |
18.97 |
30 |
23327 |
买入 |
| 09:42:31 |
18.94 |
122 |
23449 |
卖出 |
| 09:42:34 |
18.97 |
19 |
23468 |
买入 |
| 09:42:37 |
18.95 |
45 |
23513 |
卖出 |
| 09:42:40 |
18.95 |
71 |
23584 |
卖出 |
| 09:42:43 |
18.95 |
20 |
23604 |
卖出 |
| 09:42:49 |
18.95 |
73 |
23677 |
卖出 |
| 09:42:55 |
18.95 |
70 |
23747 |
卖出 |
| 09:42:58 |
18.95 |
15 |
23762 |
卖出 |
| 09:43:01 |
18.97 |
42 |
23804 |
买入 |
| 09:43:04 |
18.95 |
10 |
23814 |
卖出 |
| 09:43:07 |
18.94 |
20 |
23834 |
卖出 |
| 09:43:10 |
18.95 |
40 |
23874 |
买入 |
| 09:43:13 |
18.96 |
38 |
23912 |
买入 |
| 09:43:16 |
18.93 |
19 |
23931 |
卖出 |
| 09:43:19 |
18.95 |
56 |
23987 |
买入 |
| 09:43:22 |
18.95 |
6 |
23993 |
买入 |
| 09:43:25 |
18.93 |
33 |
24026 |
卖出 |
| 09:43:28 |
18.95 |
14 |
24040 |
买入 |
| 09:43:31 |
18.93 |
25 |
24065 |
卖出 |
| 09:43:34 |
18.92 |
77 |
24142 |
卖出 |
| 09:43:37 |
18.9 |
187 |
24329 |
卖出 |
| 09:43:40 |
18.88 |
160 |
24489 |
卖出 |
| 09:43:43 |
18.89 |
12 |
24501 |
买入 |
| 09:43:46 |
18.9 |
38 |
24539 |
买入 |
| 09:43:49 |
18.91 |
12 |
24551 |
买入 |
| 09:43:52 |
18.94 |
222 |
24773 |
买入 |
| 09:43:55 |
18.9 |
74 |
24847 |
买入 |
| 09:44:01 |
18.92 |
5 |
24852 |
卖出 |
| 09:44:04 |
18.94 |
11 |
24863 |
买入 |
| 09:44:07 |
18.94 |
17 |
24880 |
买入 |
| 09:44:10 |
18.93 |
18 |
24898 |
卖出 |
| 09:44:13 |
18.94 |
122 |
25020 |
买入 |
| 09:44:16 |
18.94 |
16 |
25036 |
买入 |
| 09:44:19 |
18.92 |
51 |
25087 |
卖出 |
| 09:44:22 |
18.92 |
26 |
25113 |
卖出 |
| 09:44:25 |
18.92 |
54 |
25167 |
买入 |
| 09:44:28 |
18.92 |
14 |
25181 |
卖出 |