宁沪高速[600377]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
9.16 |
33 |
33 |
集合竞价 |
| 09:15:09 |
9.19 |
33 |
33 |
集合竞价 |
| 09:24:15 |
9.18 |
155 |
155 |
集合竞价 |
| 09:25:04 |
9.18 |
161 |
316 |
买入 |
| 09:30:00 |
9.18 |
4 |
320 |
买入 |
| 09:30:03 |
9.18 |
117 |
437 |
买入 |
| 09:30:06 |
9.19 |
7 |
444 |
买入 |
| 09:30:09 |
9.2 |
68 |
512 |
买入 |
| 09:30:12 |
9.2 |
51 |
563 |
买入 |
| 09:30:15 |
9.2 |
51 |
614 |
卖出 |
| 09:30:18 |
9.21 |
32 |
646 |
买入 |
| 09:30:21 |
9.21 |
13 |
659 |
买入 |
| 09:30:24 |
9.21 |
26 |
685 |
买入 |
| 09:30:27 |
9.21 |
11 |
696 |
卖出 |
| 09:30:30 |
9.21 |
15 |
711 |
卖出 |
| 09:30:33 |
9.21 |
9 |
720 |
卖出 |
| 09:30:36 |
9.21 |
4 |
724 |
买入 |
| 09:30:39 |
9.22 |
10 |
734 |
买入 |
| 09:30:42 |
9.22 |
20 |
754 |
买入 |
| 09:30:45 |
9.22 |
18 |
772 |
买入 |
| 09:30:48 |
9.22 |
17 |
789 |
买入 |
| 09:30:51 |
9.22 |
12 |
801 |
卖出 |
| 09:30:54 |
9.21 |
16 |
817 |
卖出 |
| 09:30:57 |
9.21 |
9 |
826 |
卖出 |
| 09:31:00 |
9.21 |
13 |
839 |
买入 |
| 09:31:03 |
9.21 |
42 |
881 |
买入 |
| 09:31:06 |
9.21 |
10 |
891 |
卖出 |
| 09:31:09 |
9.23 |
12 |
903 |
买入 |
| 09:31:12 |
9.23 |
4 |
907 |
买入 |
| 09:31:15 |
9.22 |
9 |
916 |
买入 |
| 09:31:18 |
9.22 |
6 |
922 |
买入 |
| 09:31:24 |
9.23 |
3 |
925 |
买入 |
| 09:31:27 |
9.21 |
5 |
930 |
卖出 |
| 09:31:30 |
9.21 |
1 |
931 |
卖出 |
| 09:31:33 |
9.21 |
20 |
951 |
卖出 |
| 09:31:36 |
9.22 |
22 |
973 |
买入 |
| 09:31:39 |
9.21 |
1 |
974 |
卖出 |
| 09:31:42 |
9.22 |
1 |
975 |
买入 |
| 09:31:45 |
9.22 |
21 |
996 |
买入 |
| 09:31:48 |
9.22 |
1 |
997 |
买入 |
| 09:31:51 |
9.22 |
17 |
1014 |
买入 |
| 09:31:54 |
9.21 |
1 |
1015 |
卖出 |
| 09:32:00 |
9.21 |
4 |
1019 |
卖出 |
| 09:32:06 |
9.22 |
4 |
1023 |
买入 |
| 09:32:09 |
9.22 |
2 |
1025 |
买入 |
| 09:32:15 |
9.22 |
1 |
1026 |
买入 |
| 09:32:18 |
9.21 |
2 |
1028 |
卖出 |
| 09:32:24 |
9.22 |
21 |
1049 |
买入 |
| 09:32:27 |
9.21 |
29 |
1078 |
卖出 |
| 09:32:36 |
9.21 |
1 |
1079 |
卖出 |
| 09:32:39 |
9.21 |
1 |
1080 |
卖出 |
| 09:32:42 |
9.21 |
1 |
1081 |
卖出 |
| 09:32:45 |
9.21 |
5 |
1086 |
买入 |
| 09:32:48 |
9.22 |
6 |
1092 |
买入 |
| 09:32:51 |
9.22 |
7 |
1099 |
买入 |
| 09:32:54 |
9.22 |
25 |
1124 |
买入 |
| 09:32:57 |
9.22 |
2 |
1126 |
买入 |
| 09:33:00 |
9.22 |
15 |
1141 |
卖出 |
| 09:33:03 |
9.22 |
7 |
1148 |
卖出 |
| 09:33:06 |
9.22 |
4 |
1152 |
卖出 |
| 09:33:09 |
9.23 |
9 |
1161 |
买入 |
| 09:33:15 |
9.23 |
9 |
1170 |
买入 |
| 09:33:18 |
9.23 |
25 |
1195 |
买入 |
| 09:33:30 |
9.22 |
20 |
1215 |
卖出 |
| 09:33:33 |
9.22 |
15 |
1230 |
卖出 |
| 09:33:36 |
9.22 |
1 |
1231 |
买入 |
| 09:33:39 |
9.22 |
1 |
1232 |
买入 |
| 09:33:42 |
9.22 |
3 |
1235 |
买入 |
| 09:33:45 |
9.21 |
3 |
1238 |
卖出 |
| 09:34:06 |
9.23 |
9 |
1247 |
买入 |
| 09:34:12 |
9.22 |
6 |
1253 |
买入 |
| 09:34:15 |
9.22 |
14 |
1267 |
买入 |
| 09:34:18 |
9.22 |
5 |
1272 |
卖出 |
| 09:34:21 |
9.22 |
2 |
1274 |
买入 |
| 09:34:24 |
9.21 |
3 |
1277 |
卖出 |
| 09:34:33 |
9.21 |
1 |
1278 |
卖出 |
| 09:34:36 |
9.21 |
7 |
1285 |
卖出 |
| 09:34:39 |
9.21 |
10 |
1295 |
卖出 |
| 09:34:45 |
9.21 |
5 |
1300 |
卖出 |
| 09:34:54 |
9.22 |
9 |
1309 |
买入 |
| 09:35:03 |
9.21 |
20 |
1329 |
卖出 |
| 09:35:06 |
9.21 |
18 |
1347 |
卖出 |
| 09:35:09 |
9.21 |
5 |
1352 |
卖出 |
| 09:35:12 |
9.21 |
20 |
1372 |
卖出 |
| 09:35:15 |
9.2 |
1 |
1373 |
卖出 |
| 09:35:18 |
9.2 |
1 |
1374 |
卖出 |
| 09:35:30 |
9.21 |
75 |
1449 |
买入 |
| 09:35:33 |
9.21 |
5 |
1454 |
卖出 |
| 09:35:36 |
9.21 |
2 |
1456 |
卖出 |
| 09:35:42 |
9.21 |
1 |
1457 |
卖出 |
| 09:35:45 |
9.21 |
1 |
1458 |
卖出 |
| 09:35:48 |
9.21 |
4 |
1462 |
卖出 |
| 09:35:51 |
9.21 |
1 |
1463 |
卖出 |
| 09:35:57 |
9.21 |
3 |
1466 |
卖出 |
| 09:36:00 |
9.21 |
9 |
1475 |
卖出 |
| 09:36:03 |
9.21 |
2 |
1477 |
卖出 |
| 09:36:06 |
9.21 |
6 |
1483 |
卖出 |
| 09:36:09 |
9.21 |
1 |
1484 |
卖出 |
| 09:36:12 |
9.2 |
32 |
1516 |
卖出 |
| 09:36:15 |
9.21 |
5 |
1521 |
买入 |
| 09:36:18 |
9.21 |
15 |
1536 |
卖出 |
| 09:36:21 |
9.21 |
3 |
1539 |
卖出 |
| 09:36:24 |
9.21 |
1 |
1540 |
卖出 |
| 09:36:30 |
9.22 |
20 |
1560 |
买入 |
| 09:36:33 |
9.22 |
35 |
1595 |
买入 |
| 09:36:36 |
9.22 |
16 |
1611 |
买入 |
| 09:36:39 |
9.22 |
11 |
1622 |
卖出 |
| 09:36:42 |
9.22 |
1 |
1623 |
买入 |
| 09:37:09 |
9.21 |
1 |
1624 |
卖出 |
| 09:37:12 |
9.22 |
3 |
1627 |
买入 |
| 09:37:15 |
9.22 |
43 |
1670 |
买入 |
| 09:37:18 |
9.23 |
8 |
1678 |
买入 |
| 09:37:21 |
9.22 |
5 |
1683 |
卖出 |
| 09:37:24 |
9.22 |
12 |
1695 |
买入 |
| 09:37:27 |
9.22 |
8 |
1703 |
卖出 |
| 09:37:30 |
9.22 |
3 |
1706 |
卖出 |
| 09:37:33 |
9.22 |
2 |
1708 |
卖出 |
| 09:37:36 |
9.22 |
2 |
1710 |
买入 |
| 09:37:39 |
9.22 |
1 |
1711 |
买入 |
| 09:37:51 |
9.22 |
31 |
1742 |
卖出 |
| 09:37:54 |
9.22 |
21 |
1763 |
卖出 |
| 09:37:57 |
9.22 |
1 |
1764 |
卖出 |
| 09:38:00 |
9.23 |
32 |
1796 |
买入 |
| 09:38:03 |
9.23 |
82 |
1878 |
买入 |
| 09:38:06 |
9.23 |
14 |
1892 |
买入 |
| 09:38:09 |
9.23 |
3 |
1895 |
买入 |
| 09:38:12 |
9.23 |
9 |
1904 |
买入 |
| 09:38:15 |
9.22 |
2 |
1906 |
卖出 |
| 09:38:18 |
9.23 |
1 |
1907 |
买入 |
| 09:38:27 |
9.22 |
2 |
1909 |
卖出 |
| 09:38:42 |
9.22 |
12 |
1921 |
卖出 |
| 09:38:45 |
9.22 |
2 |
1923 |
卖出 |
| 09:38:51 |
9.22 |
2 |
1925 |
买入 |
| 09:38:54 |
9.22 |
12 |
1937 |
卖出 |
| 09:39:03 |
9.22 |
14 |
1951 |
买入 |
| 09:39:12 |
9.21 |
7 |
1958 |
卖出 |
| 09:39:15 |
9.21 |
12 |
1970 |
卖出 |
| 09:39:18 |
9.21 |
16 |
1986 |
买入 |
| 09:39:30 |
9.21 |
2 |
1988 |
卖出 |
| 09:39:33 |
9.21 |
118 |
2106 |
卖出 |
| 09:39:36 |
9.21 |
16 |
2122 |
卖出 |
| 09:39:39 |
9.21 |
42 |
2164 |
卖出 |
| 09:39:42 |
9.21 |
17 |
2181 |
卖出 |
| 09:39:45 |
9.21 |
7 |
2188 |
卖出 |
| 09:39:48 |
9.21 |
13 |
2201 |
买入 |
| 09:39:51 |
9.21 |
10 |
2211 |
卖出 |
| 09:39:57 |
9.2 |
2 |
2213 |
卖出 |
| 09:40:00 |
9.21 |
23 |
2236 |
买入 |
| 09:40:03 |
9.22 |
10 |
2246 |
买入 |
| 09:40:06 |
9.22 |
3 |
2249 |
买入 |
| 09:40:09 |
9.23 |
5 |
2254 |
买入 |
| 09:40:18 |
9.22 |
2 |
2256 |
买入 |
| 09:40:21 |
9.22 |
2 |
2258 |
买入 |
| 09:40:24 |
9.23 |
3 |
2261 |
买入 |
| 09:40:30 |
9.22 |
14 |
2275 |
卖出 |
| 09:40:39 |
9.22 |
4 |
2279 |
买入 |
| 09:40:42 |
9.23 |
10 |
2289 |
买入 |
| 09:41:00 |
9.23 |
2 |
2291 |
买入 |
| 09:41:03 |
9.23 |
18 |
2309 |
买入 |
| 09:41:06 |
9.23 |
116 |
2425 |
买入 |
| 09:41:09 |
9.23 |
16 |
2441 |
卖出 |
| 09:41:12 |
9.23 |
11 |
2452 |
卖出 |
| 09:41:15 |
9.23 |
4 |
2456 |
卖出 |
| 09:41:24 |
9.24 |
29 |
2485 |
买入 |
| 09:41:27 |
9.24 |
23 |
2508 |
买入 |
| 09:41:30 |
9.24 |
4 |
2512 |
买入 |
| 09:41:51 |
9.24 |
5 |
2517 |
买入 |
| 09:41:57 |
9.23 |
10 |
2527 |
卖出 |
| 09:42:00 |
9.23 |
8 |
2535 |
卖出 |
| 09:42:33 |
9.24 |
2 |
2537 |
买入 |
| 09:42:36 |
9.24 |
3 |
2540 |
买入 |
| 09:42:39 |
9.24 |
2 |
2542 |
买入 |
| 09:42:45 |
9.24 |
37 |
2579 |
买入 |
| 09:42:48 |
9.23 |
2 |
2581 |
卖出 |
| 09:43:00 |
9.24 |
5 |
2586 |
买入 |
| 09:43:09 |
9.23 |
20 |
2606 |
卖出 |
| 09:43:12 |
9.24 |
170 |
2776 |
买入 |
| 09:43:15 |
9.24 |
52 |
2828 |
买入 |
| 09:43:18 |
9.24 |
25 |
2853 |
买入 |
| 09:43:21 |
9.24 |
59 |
2912 |
买入 |
| 09:43:24 |
9.24 |
14 |
2926 |
买入 |
| 09:43:27 |
9.24 |
13 |
2939 |
买入 |
| 09:43:30 |
9.24 |
20 |
2959 |
买入 |
| 09:43:33 |
9.24 |
9 |
2968 |
买入 |
| 09:43:57 |
9.23 |
1 |
2969 |
卖出 |
| 09:44:00 |
9.24 |
1 |
2970 |
买入 |
| 09:44:09 |
9.24 |
1 |
2971 |
买入 |
| 09:44:12 |
9.24 |
1 |
2972 |
买入 |
| 09:44:15 |
9.23 |
1 |
2973 |
卖出 |
| 09:44:18 |
9.23 |
31 |
3004 |
卖出 |
| 09:44:21 |
9.24 |
7 |
3011 |
买入 |
| 09:44:24 |
9.23 |
2 |
3013 |
卖出 |
| 09:45:00 |
9.24 |
1 |
3014 |
买入 |
| 09:45:09 |
9.24 |
5 |
3019 |
买入 |
| 09:45:21 |
9.23 |
94 |
3113 |
卖出 |
| 09:45:24 |
9.23 |
78 |
3191 |
卖出 |
| 09:45:27 |
9.23 |
3 |
3194 |
卖出 |
| 09:45:30 |
9.23 |
2 |
3196 |
卖出 |
| 09:45:36 |
9.23 |
2 |
3198 |
卖出 |
| 09:45:48 |
9.24 |
3 |
3201 |
买入 |
| 09:45:51 |
9.24 |
7 |
3208 |
买入 |
| 09:45:54 |
9.23 |
32 |
3240 |
卖出 |
| 09:45:57 |
9.23 |
285 |
3525 |
买入 |
| 09:46:00 |
9.23 |
16 |
3541 |
买入 |
| 09:46:03 |
9.23 |
3 |
3544 |
买入 |
| 09:46:06 |
9.23 |
197 |
3741 |
买入 |
| 09:46:48 |
9.23 |
18 |
3759 |
卖出 |
| 09:46:51 |
9.23 |
41 |
3800 |
卖出 |
| 09:46:57 |
9.23 |
1 |
3801 |
买入 |
| 09:47:00 |
9.22 |
3 |
3804 |
卖出 |
| 09:47:06 |
9.22 |
2 |
3806 |
卖出 |
| 09:47:09 |
9.22 |
19 |
3825 |
卖出 |
| 09:47:12 |
9.22 |
6 |
3831 |
卖出 |
| 09:47:15 |
9.22 |
1 |
3832 |
买入 |
| 09:47:18 |
9.21 |
6 |
3838 |
卖出 |
| 09:47:33 |
9.22 |
8 |
3846 |
买入 |
| 09:47:36 |
9.23 |
55 |
3901 |
买入 |
| 09:47:42 |
9.23 |
1 |
3902 |
买入 |
| 09:48:00 |
9.23 |
50 |
3952 |
买入 |
| 09:48:15 |
9.23 |
29 |
3981 |
买入 |
| 09:48:18 |
9.23 |
5 |
3986 |
卖出 |
| 09:48:21 |
9.23 |
1 |
3987 |
卖出 |
| 09:48:24 |
9.23 |
1 |
3988 |
卖出 |
| 09:48:27 |
9.24 |
29 |
4017 |
买入 |
| 09:48:39 |
9.22 |
113 |
4130 |
卖出 |
| 09:48:42 |
9.22 |
29 |
4159 |
买入 |
| 09:48:45 |
9.22 |
20 |
4179 |
买入 |
| 09:48:48 |
9.21 |
3 |
4182 |
卖出 |
| 09:49:06 |
9.21 |
30 |
4212 |
卖出 |
| 09:49:09 |
9.21 |
4 |
4216 |
卖出 |
| 09:49:18 |
9.21 |
2 |
4218 |
卖出 |
| 09:49:24 |
9.21 |
4 |
4222 |
卖出 |
| 09:49:33 |
9.21 |
4 |
4226 |
卖出 |
| 09:49:36 |
9.21 |
2 |
4228 |
卖出 |
| 09:49:39 |
9.21 |
1 |
4229 |
卖出 |
| 09:49:42 |
9.22 |
6 |
4235 |
买入 |
| 09:49:48 |
9.21 |
19 |
4254 |
卖出 |
| 09:49:51 |
9.21 |
2 |
4256 |
买入 |
| 09:50:03 |
9.2 |
83 |
4339 |
卖出 |
| 09:50:06 |
9.2 |
1 |
4340 |
卖出 |
| 09:50:15 |
9.2 |
1 |
4341 |
卖出 |
| 09:50:18 |
9.2 |
54 |
4395 |
卖出 |
| 09:50:39 |
9.2 |
1 |
4396 |
卖出 |
| 09:50:42 |
9.2 |
38 |
4434 |
卖出 |
| 09:50:45 |
9.19 |
3 |
4437 |
卖出 |
| 09:50:48 |
9.2 |
177 |
4614 |
买入 |
| 09:50:51 |
9.2 |
135 |
4749 |
买入 |
| 09:50:54 |
9.19 |
320 |
5069 |
卖出 |
| 09:50:57 |
9.19 |
677 |
5746 |
买入 |
| 09:51:00 |
9.19 |
146 |
5892 |
买入 |
| 09:51:03 |
9.19 |
16 |
5908 |
买入 |
| 09:51:06 |
9.19 |
46 |
5954 |
买入 |
| 09:51:09 |
9.19 |
13 |
5967 |
买入 |
| 09:51:12 |
9.19 |
483 |
6450 |
买入 |
| 09:51:15 |
9.2 |
198 |
6648 |
买入 |
| 09:51:18 |
9.2 |
8 |
6656 |
买入 |
| 09:51:21 |
9.2 |
13 |
6669 |
买入 |
| 09:51:36 |
9.2 |
6 |
6675 |
买入 |
| 09:51:45 |
9.19 |
38 |
6713 |
卖出 |
| 09:51:48 |
9.2 |
99 |
6812 |
买入 |
| 09:51:51 |
9.19 |
28 |
6840 |
卖出 |
| 09:51:54 |
9.19 |
10 |
6850 |
买入 |
| 09:51:57 |
9.19 |
12 |
6862 |
买入 |
| 09:52:00 |
9.19 |
22 |
6884 |
买入 |
| 09:52:03 |
9.19 |
4 |
6888 |
买入 |
| 09:52:06 |
9.19 |
340 |
7228 |
买入 |
| 09:52:09 |
9.21 |
191 |
7419 |
买入 |
| 09:52:12 |
9.22 |
69 |
7488 |
买入 |
| 09:52:15 |
9.22 |
34 |
7522 |
卖出 |
| 09:52:18 |
9.21 |
1 |
7523 |
卖出 |
| 09:52:21 |
9.21 |
6 |
7529 |
卖出 |
| 09:52:24 |
9.22 |
3 |
7532 |
买入 |
| 09:52:27 |
9.22 |
67 |
7599 |
买入 |
| 09:52:33 |
9.22 |
58 |
7657 |
买入 |
| 09:52:36 |
9.22 |
4 |
7661 |
买入 |
| 09:52:45 |
9.22 |
2 |
7663 |
买入 |
| 09:52:48 |
9.22 |
5 |
7668 |
买入 |
| 09:52:57 |
9.21 |
95 |
7763 |
卖出 |
| 09:53:00 |
9.21 |
15 |
7778 |
买入 |
| 09:53:03 |
9.21 |
2 |
7780 |
买入 |
| 09:53:06 |
9.22 |
3 |
7783 |
买入 |
| 09:53:15 |
9.22 |
14 |
7797 |
买入 |
| 09:53:18 |
9.22 |
29 |
7826 |
买入 |
| 09:53:24 |
9.22 |
8 |
7834 |
买入 |
| 09:53:36 |
9.22 |
5 |
7839 |
买入 |
| 09:53:39 |
9.22 |
5 |
7844 |
买入 |
| 09:53:42 |
9.22 |
3 |
7847 |
买入 |
| 09:53:48 |
9.22 |
13 |
7860 |
买入 |
| 09:53:57 |
9.22 |
3 |
7863 |
买入 |
| 09:54:03 |
9.21 |
39 |
7902 |
卖出 |
| 09:54:06 |
9.21 |
17 |
7919 |
买入 |
| 09:54:09 |
9.21 |
4 |
7923 |
买入 |
| 09:54:21 |
9.21 |
1 |
7924 |
卖出 |
| 09:54:27 |
9.22 |
3 |
7927 |
买入 |
| 09:54:30 |
9.22 |
3 |
7930 |
买入 |
| 09:54:33 |
9.22 |
32 |
7962 |
买入 |
| 09:54:48 |
9.21 |
1 |
7963 |
卖出 |
| 09:54:51 |
9.21 |
1 |
7964 |
卖出 |
| 09:54:57 |
9.21 |
2 |
7966 |
卖出 |
| 09:55:03 |
9.22 |
29 |
7995 |
买入 |