中通国脉[603559]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.23 |
100 |
100 |
集合竞价 |
| 09:15:06 |
11.11 |
100 |
100 |
集合竞价 |
| 09:16:39 |
11.03 |
23 |
23 |
集合竞价 |
| 09:24:18 |
11.04 |
91 |
91 |
集合竞价 |
| 09:24:33 |
11.06 |
91 |
91 |
集合竞价 |
| 09:24:39 |
11.08 |
91 |
91 |
集合竞价 |
| 09:24:45 |
11.11 |
95 |
95 |
集合竞价 |
| 09:24:54 |
11.12 |
171 |
171 |
集合竞价 |
| 09:25:00 |
11.16 |
229 |
229 |
集合竞价 |
| 09:25:05 |
11.16 |
229 |
458 |
买入 |
| 09:30:00 |
11.16 |
30 |
488 |
买入 |
| 09:30:03 |
11.18 |
190 |
678 |
买入 |
| 09:30:06 |
11.23 |
135 |
813 |
买入 |
| 09:30:09 |
11.24 |
267 |
1080 |
买入 |
| 09:30:12 |
11.25 |
230 |
1310 |
买入 |
| 09:30:15 |
11.24 |
13 |
1323 |
卖出 |
| 09:30:18 |
11.2 |
48 |
1371 |
卖出 |
| 09:30:21 |
11.2 |
62 |
1433 |
买入 |
| 09:30:24 |
11.2 |
65 |
1498 |
买入 |
| 09:30:27 |
11.2 |
128 |
1626 |
买入 |
| 09:30:30 |
11.23 |
19 |
1645 |
买入 |
| 09:30:33 |
11.25 |
4 |
1649 |
买入 |
| 09:30:36 |
11.23 |
23 |
1672 |
卖出 |
| 09:30:39 |
11.21 |
123 |
1795 |
卖出 |
| 09:30:45 |
11.2 |
20 |
1815 |
卖出 |
| 09:30:48 |
11.2 |
25 |
1840 |
卖出 |
| 09:30:51 |
11.21 |
7 |
1847 |
买入 |
| 09:30:54 |
11.21 |
4 |
1851 |
买入 |
| 09:30:57 |
11.22 |
23 |
1874 |
买入 |
| 09:31:00 |
11.21 |
22 |
1896 |
卖出 |
| 09:31:03 |
11.23 |
25 |
1921 |
买入 |
| 09:31:06 |
11.21 |
199 |
2120 |
卖出 |
| 09:31:09 |
11.19 |
61 |
2181 |
卖出 |
| 09:31:12 |
11.22 |
83 |
2264 |
买入 |
| 09:31:15 |
11.21 |
60 |
2324 |
卖出 |
| 09:31:18 |
11.21 |
33 |
2357 |
卖出 |
| 09:31:21 |
11.21 |
28 |
2385 |
卖出 |
| 09:31:24 |
11.21 |
11 |
2396 |
买入 |
| 09:31:27 |
11.21 |
8 |
2404 |
买入 |
| 09:31:30 |
11.21 |
35 |
2439 |
买入 |
| 09:31:33 |
11.22 |
8 |
2447 |
买入 |
| 09:31:36 |
11.21 |
13 |
2460 |
卖出 |
| 09:31:39 |
11.2 |
21 |
2481 |
卖出 |
| 09:31:42 |
11.22 |
4 |
2485 |
买入 |
| 09:31:45 |
11.22 |
1 |
2486 |
买入 |
| 09:31:48 |
11.21 |
188 |
2674 |
卖出 |
| 09:31:51 |
11.22 |
23 |
2697 |
买入 |
| 09:31:54 |
11.23 |
43 |
2740 |
买入 |
| 09:31:57 |
11.23 |
83 |
2823 |
买入 |
| 09:32:00 |
11.24 |
72 |
2895 |
买入 |
| 09:32:03 |
11.25 |
63 |
2958 |
买入 |
| 09:32:06 |
11.25 |
18 |
2976 |
买入 |
| 09:32:12 |
11.26 |
2 |
2978 |
买入 |
| 09:32:15 |
11.28 |
41 |
3019 |
买入 |
| 09:32:18 |
11.27 |
5 |
3024 |
卖出 |
| 09:32:21 |
11.28 |
11 |
3035 |
买入 |
| 09:32:24 |
11.3 |
482 |
3517 |
买入 |
| 09:32:27 |
11.3 |
6 |
3523 |
买入 |
| 09:32:30 |
11.32 |
69 |
3592 |
买入 |
| 09:32:33 |
11.29 |
102 |
3694 |
卖出 |
| 09:32:36 |
11.32 |
46 |
3740 |
买入 |
| 09:32:39 |
11.33 |
18 |
3758 |
买入 |
| 09:32:42 |
11.32 |
30 |
3788 |
卖出 |
| 09:32:45 |
11.33 |
32 |
3820 |
买入 |
| 09:32:48 |
11.33 |
55 |
3875 |
买入 |
| 09:32:51 |
11.33 |
93 |
3968 |
买入 |
| 09:32:54 |
11.33 |
55 |
4023 |
卖出 |
| 09:32:57 |
11.32 |
51 |
4074 |
卖出 |
| 09:33:00 |
11.33 |
92 |
4166 |
卖出 |
| 09:33:03 |
11.33 |
70 |
4236 |
买入 |
| 09:33:06 |
11.34 |
60 |
4296 |
买入 |
| 09:33:09 |
11.32 |
127 |
4423 |
卖出 |
| 09:33:12 |
11.33 |
82 |
4505 |
买入 |
| 09:33:15 |
11.33 |
137 |
4642 |
卖出 |
| 09:33:18 |
11.33 |
22 |
4664 |
卖出 |
| 09:33:21 |
11.33 |
11 |
4675 |
卖出 |
| 09:33:24 |
11.33 |
4 |
4679 |
卖出 |
| 09:33:30 |
11.32 |
3 |
4682 |
卖出 |
| 09:33:33 |
11.3 |
5 |
4687 |
卖出 |
| 09:33:36 |
11.33 |
68 |
4755 |
买入 |
| 09:33:42 |
11.3 |
30 |
4785 |
卖出 |
| 09:33:45 |
11.32 |
6 |
4791 |
买入 |
| 09:33:48 |
11.32 |
62 |
4853 |
买入 |
| 09:33:51 |
11.33 |
9 |
4862 |
买入 |
| 09:33:54 |
11.32 |
9 |
4871 |
卖出 |
| 09:33:57 |
11.33 |
133 |
5004 |
买入 |
| 09:34:00 |
11.33 |
37 |
5041 |
买入 |
| 09:34:03 |
11.32 |
20 |
5061 |
卖出 |
| 09:34:06 |
11.32 |
65 |
5126 |
卖出 |
| 09:34:12 |
11.32 |
5 |
5131 |
买入 |
| 09:34:15 |
11.31 |
41 |
5172 |
卖出 |
| 09:34:18 |
11.32 |
49 |
5221 |
买入 |
| 09:34:21 |
11.32 |
1 |
5222 |
买入 |
| 09:34:24 |
11.32 |
2 |
5224 |
买入 |
| 09:34:27 |
11.31 |
36 |
5260 |
卖出 |
| 09:34:30 |
11.31 |
15 |
5275 |
卖出 |
| 09:34:36 |
11.31 |
73 |
5348 |
买入 |
| 09:34:39 |
11.3 |
3 |
5351 |
卖出 |
| 09:34:42 |
11.31 |
43 |
5394 |
买入 |
| 09:34:45 |
11.32 |
13 |
5407 |
买入 |
| 09:34:48 |
11.32 |
7 |
5414 |
买入 |
| 09:34:51 |
11.3 |
21 |
5435 |
卖出 |
| 09:34:54 |
11.31 |
2 |
5437 |
买入 |
| 09:34:57 |
11.31 |
1 |
5438 |
买入 |
| 09:35:00 |
11.3 |
4 |
5442 |
卖出 |
| 09:35:03 |
11.3 |
57 |
5499 |
卖出 |
| 09:35:06 |
11.3 |
24 |
5523 |
卖出 |
| 09:35:09 |
11.3 |
14 |
5537 |
卖出 |
| 09:35:12 |
11.31 |
34 |
5571 |
买入 |
| 09:35:15 |
11.31 |
35 |
5606 |
买入 |
| 09:35:18 |
11.3 |
19 |
5625 |
卖出 |
| 09:35:21 |
11.29 |
8 |
5633 |
卖出 |
| 09:35:24 |
11.29 |
1 |
5634 |
卖出 |
| 09:35:27 |
11.3 |
46 |
5680 |
买入 |
| 09:35:30 |
11.29 |
3 |
5683 |
卖出 |
| 09:35:33 |
11.29 |
16 |
5699 |
卖出 |
| 09:35:36 |
11.29 |
8 |
5707 |
买入 |
| 09:35:45 |
11.3 |
39 |
5746 |
买入 |
| 09:35:48 |
11.29 |
1 |
5747 |
买入 |
| 09:35:51 |
11.28 |
9 |
5756 |
卖出 |
| 09:36:03 |
11.28 |
15 |
5771 |
买入 |
| 09:36:06 |
11.25 |
12 |
5783 |
卖出 |
| 09:36:09 |
11.25 |
3 |
5786 |
卖出 |
| 09:36:12 |
11.24 |
31 |
5817 |
卖出 |
| 09:36:21 |
11.21 |
9 |
5826 |
卖出 |
| 09:36:24 |
11.24 |
21 |
5847 |
买入 |
| 09:36:33 |
11.22 |
5 |
5852 |
卖出 |
| 09:36:36 |
11.21 |
15 |
5867 |
卖出 |
| 09:36:39 |
11.21 |
30 |
5897 |
卖出 |
| 09:36:42 |
11.21 |
10 |
5907 |
卖出 |
| 09:36:45 |
11.2 |
22 |
5929 |
卖出 |
| 09:36:51 |
11.21 |
23 |
5952 |
买入 |
| 09:36:54 |
11.21 |
5 |
5957 |
买入 |
| 09:36:57 |
11.21 |
1 |
5958 |
买入 |
| 09:37:00 |
11.2 |
34 |
5992 |
卖出 |
| 09:37:03 |
11.21 |
1 |
5993 |
买入 |
| 09:37:06 |
11.21 |
5 |
5998 |
买入 |
| 09:37:09 |
11.2 |
1 |
5999 |
卖出 |
| 09:37:12 |
11.21 |
8 |
6007 |
买入 |
| 09:37:15 |
11.22 |
1 |
6008 |
买入 |
| 09:37:21 |
11.21 |
1 |
6009 |
卖出 |
| 09:37:24 |
11.22 |
20 |
6029 |
卖出 |
| 09:37:27 |
11.21 |
25 |
6054 |
卖出 |
| 09:37:30 |
11.21 |
19 |
6073 |
卖出 |
| 09:37:36 |
11.21 |
18 |
6091 |
买入 |
| 09:37:39 |
11.21 |
10 |
6101 |
卖出 |
| 09:37:45 |
11.21 |
26 |
6127 |
买入 |
| 09:37:48 |
11.2 |
27 |
6154 |
卖出 |
| 09:37:51 |
11.2 |
27 |
6181 |
卖出 |
| 09:37:54 |
11.21 |
42 |
6223 |
买入 |
| 09:38:00 |
11.2 |
3 |
6226 |
买入 |
| 09:38:03 |
11.19 |
5 |
6231 |
卖出 |
| 09:38:06 |
11.18 |
1 |
6232 |
卖出 |
| 09:38:12 |
11.16 |
233 |
6465 |
卖出 |
| 09:38:27 |
11.15 |
27 |
6492 |
卖出 |
| 09:38:30 |
11.15 |
3 |
6495 |
卖出 |
| 09:38:36 |
11.15 |
16 |
6511 |
买入 |
| 09:38:39 |
11.15 |
4 |
6515 |
买入 |
| 09:38:42 |
11.15 |
6 |
6521 |
买入 |
| 09:38:45 |
11.15 |
8 |
6529 |
买入 |
| 09:38:57 |
11.15 |
5 |
6534 |
买入 |
| 09:39:03 |
11.14 |
19 |
6553 |
卖出 |
| 09:39:06 |
11.14 |
10 |
6563 |
卖出 |
| 09:39:09 |
11.13 |
28 |
6591 |
卖出 |
| 09:39:12 |
11.14 |
10 |
6601 |
买入 |
| 09:39:18 |
11.14 |
5 |
6606 |
买入 |
| 09:39:21 |
11.14 |
22 |
6628 |
买入 |
| 09:39:24 |
11.13 |
32 |
6660 |
卖出 |
| 09:39:30 |
11.14 |
10 |
6670 |
买入 |
| 09:39:33 |
11.15 |
50 |
6720 |
买入 |
| 09:39:36 |
11.15 |
3 |
6723 |
买入 |
| 09:39:39 |
11.16 |
65 |
6788 |
买入 |
| 09:39:42 |
11.22 |
40 |
6828 |
买入 |
| 09:39:45 |
11.19 |
54 |
6882 |
卖出 |
| 09:39:54 |
11.15 |
35 |
6917 |
卖出 |
| 09:40:03 |
11.15 |
1 |
6918 |
卖出 |
| 09:40:12 |
11.19 |
7 |
6925 |
买入 |
| 09:40:18 |
11.19 |
61 |
6986 |
买入 |
| 09:40:21 |
11.19 |
5 |
6991 |
卖出 |
| 09:40:27 |
11.22 |
20 |
7011 |
买入 |
| 09:40:30 |
11.2 |
4 |
7015 |
卖出 |
| 09:40:33 |
11.2 |
10 |
7025 |
买入 |
| 09:40:36 |
11.2 |
18 |
7043 |
买入 |
| 09:40:39 |
11.2 |
64 |
7107 |
买入 |
| 09:40:42 |
11.2 |
24 |
7131 |
买入 |
| 09:40:45 |
11.22 |
50 |
7181 |
买入 |
| 09:40:54 |
11.22 |
2 |
7183 |
买入 |
| 09:40:57 |
11.22 |
7 |
7190 |
买入 |
| 09:41:00 |
11.22 |
7 |
7197 |
买入 |
| 09:41:03 |
11.22 |
13 |
7210 |
卖出 |
| 09:41:06 |
11.2 |
3 |
7213 |
卖出 |
| 09:41:18 |
11.2 |
67 |
7280 |
卖出 |
| 09:41:21 |
11.19 |
11 |
7291 |
买入 |
| 09:41:24 |
11.19 |
2 |
7293 |
买入 |
| 09:41:39 |
11.18 |
1 |
7294 |
买入 |
| 09:41:54 |
11.18 |
21 |
7315 |
买入 |
| 09:42:03 |
11.18 |
1 |
7316 |
买入 |
| 09:42:06 |
11.18 |
34 |
7350 |
买入 |
| 09:42:09 |
11.17 |
55 |
7405 |
卖出 |
| 09:42:12 |
11.16 |
40 |
7445 |
卖出 |
| 09:42:15 |
11.15 |
329 |
7774 |
卖出 |
| 09:42:18 |
11.16 |
15 |
7789 |
买入 |
| 09:42:21 |
11.15 |
32 |
7821 |
卖出 |
| 09:42:30 |
11.15 |
11 |
7832 |
卖出 |
| 09:42:36 |
11.15 |
38 |
7870 |
卖出 |
| 09:42:42 |
11.15 |
10 |
7880 |
卖出 |
| 09:42:45 |
11.16 |
2 |
7882 |
买入 |
| 09:42:48 |
11.16 |
5 |
7887 |
买入 |
| 09:42:51 |
11.16 |
6 |
7893 |
买入 |
| 09:42:57 |
11.16 |
6 |
7899 |
买入 |
| 09:43:00 |
11.16 |
18 |
7917 |
买入 |
| 09:43:03 |
11.16 |
2 |
7919 |
卖出 |
| 09:43:06 |
11.16 |
6 |
7925 |
卖出 |
| 09:43:18 |
11.16 |
7 |
7932 |
卖出 |
| 09:43:21 |
11.16 |
2 |
7934 |
卖出 |
| 09:43:27 |
11.15 |
31 |
7965 |
卖出 |
| 09:43:30 |
11.15 |
32 |
7997 |
卖出 |
| 09:43:33 |
11.15 |
5 |
8002 |
卖出 |
| 09:44:00 |
11.17 |
2 |
8004 |
买入 |
| 09:44:03 |
11.17 |
33 |
8037 |
买入 |
| 09:44:06 |
11.16 |
3 |
8040 |
卖出 |
| 09:44:09 |
11.16 |
3 |
8043 |
卖出 |
| 09:44:18 |
11.16 |
2 |
8045 |
卖出 |
| 09:44:24 |
11.16 |
4 |
8049 |
卖出 |
| 09:44:27 |
11.16 |
2 |
8051 |
卖出 |
| 09:44:30 |
11.16 |
5 |
8056 |
买入 |
| 09:44:33 |
11.16 |
2 |
8058 |
卖出 |
| 09:44:36 |
11.16 |
6 |
8064 |
卖出 |
| 09:44:45 |
11.16 |
1 |
8065 |
买入 |
| 09:45:00 |
11.16 |
12 |
8077 |
卖出 |
| 09:45:03 |
11.16 |
1 |
8078 |
卖出 |
| 09:45:12 |
11.16 |
18 |
8096 |
卖出 |
| 09:45:15 |
11.16 |
6 |
8102 |
卖出 |
| 09:45:18 |
11.16 |
28 |
8130 |
卖出 |
| 09:45:27 |
11.18 |
55 |
8185 |
买入 |
| 09:45:36 |
11.16 |
2 |
8187 |
卖出 |
| 09:45:42 |
11.16 |
7 |
8194 |
买入 |
| 09:45:51 |
11.16 |
12 |
8206 |
卖出 |
| 09:46:24 |
11.17 |
41 |
8247 |
买入 |
| 09:46:27 |
11.17 |
27 |
8274 |
买入 |
| 09:46:30 |
11.18 |
4 |
8278 |
买入 |
| 09:46:33 |
11.18 |
10 |
8288 |
买入 |
| 09:46:39 |
11.17 |
2 |
8290 |
卖出 |
| 09:46:42 |
11.18 |
3 |
8293 |
买入 |
| 09:46:54 |
11.18 |
6 |
8299 |
买入 |
| 09:46:57 |
11.18 |
8 |
8307 |
买入 |
| 09:47:03 |
11.18 |
11 |
8318 |
买入 |
| 09:47:06 |
11.18 |
7 |
8325 |
买入 |
| 09:47:09 |
11.18 |
2 |
8327 |
卖出 |
| 09:47:12 |
11.18 |
1 |
8328 |
卖出 |
| 09:47:18 |
11.2 |
1 |
8329 |
买入 |
| 09:47:21 |
11.2 |
1 |
8330 |
买入 |
| 09:47:48 |
11.2 |
11 |
8341 |
买入 |
| 09:47:51 |
11.19 |
6 |
8347 |
卖出 |
| 09:47:54 |
11.2 |
1 |
8348 |
买入 |
| 09:47:57 |
11.19 |
1 |
8349 |
卖出 |
| 09:48:06 |
11.2 |
22 |
8371 |
买入 |
| 09:48:12 |
11.19 |
1 |
8372 |
卖出 |
| 09:48:15 |
11.2 |
4 |
8376 |
卖出 |
| 09:48:18 |
11.2 |
9 |
8385 |
卖出 |
| 09:48:21 |
11.19 |
1 |
8386 |
卖出 |
| 09:48:33 |
11.2 |
1 |
8387 |
买入 |
| 09:48:36 |
11.2 |
10 |
8397 |
买入 |
| 09:48:42 |
11.21 |
13 |
8410 |
买入 |
| 09:48:45 |
11.21 |
34 |
8444 |
买入 |
| 09:48:48 |
11.21 |
27 |
8471 |
买入 |
| 09:48:51 |
11.22 |
154 |
8625 |
买入 |
| 09:48:54 |
11.22 |
1 |
8626 |
买入 |
| 09:49:00 |
11.22 |
1 |
8627 |
买入 |
| 09:49:15 |
11.22 |
1 |
8628 |
买入 |
| 09:49:18 |
11.22 |
1 |
8629 |
买入 |
| 09:49:21 |
11.22 |
131 |
8760 |
买入 |
| 09:49:24 |
11.24 |
1 |
8761 |
买入 |
| 09:49:27 |
11.24 |
1 |
8762 |
买入 |
| 09:49:30 |
11.23 |
1 |
8763 |
卖出 |
| 09:49:36 |
11.24 |
2 |
8765 |
买入 |
| 09:49:45 |
11.24 |
7 |
8772 |
买入 |
| 09:49:51 |
11.26 |
60 |
8832 |
买入 |
| 09:49:54 |
11.26 |
1 |
8833 |
买入 |
| 09:49:57 |
11.26 |
15 |
8848 |
买入 |
| 09:50:06 |
11.24 |
18 |
8866 |
卖出 |
| 09:50:09 |
11.24 |
1 |
8867 |
卖出 |
| 09:50:12 |
11.24 |
7 |
8874 |
卖出 |
| 09:50:15 |
11.24 |
17 |
8891 |
买入 |
| 09:50:24 |
11.24 |
1 |
8892 |
买入 |
| 09:50:45 |
11.23 |
26 |
8918 |
卖出 |
| 09:50:48 |
11.23 |
6 |
8924 |
卖出 |
| 09:50:51 |
11.25 |
49 |
8973 |
买入 |
| 09:50:54 |
11.25 |
25 |
8998 |
买入 |
| 09:50:57 |
11.26 |
38 |
9036 |
买入 |
| 09:51:00 |
11.26 |
7 |
9043 |
买入 |
| 09:51:03 |
11.26 |
1 |
9044 |
买入 |
| 09:51:06 |
11.26 |
21 |
9065 |
买入 |
| 09:51:09 |
11.26 |
7 |
9072 |
买入 |
| 09:51:21 |
11.25 |
19 |
9091 |
卖出 |
| 09:51:24 |
11.26 |
3 |
9094 |
买入 |
| 09:51:33 |
11.25 |
12 |
9106 |
卖出 |
| 09:51:39 |
11.25 |
13 |
9119 |
买入 |
| 09:51:42 |
11.25 |
1 |
9120 |
买入 |
| 09:51:45 |
11.24 |
32 |
9152 |
卖出 |