信息发展[300469]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
15.39 |
15 |
15 |
集合竞价 |
| 09:16:15 |
15.6 |
342 |
342 |
集合竞价 |
| 09:17:00 |
15.59 |
342 |
342 |
集合竞价 |
| 09:17:36 |
15.89 |
848 |
848 |
集合竞价 |
| 09:19:06 |
15.39 |
45 |
45 |
集合竞价 |
| 09:20:39 |
15.2 |
40 |
40 |
集合竞价 |
| 09:22:18 |
15.18 |
40 |
40 |
集合竞价 |
| 09:24:51 |
15.17 |
73 |
73 |
集合竞价 |
| 09:25:00 |
15.13 |
79 |
79 |
集合竞价 |
| 09:25:03 |
15.13 |
79 |
158 |
买入 |
| 09:30:03 |
15.11 |
35 |
193 |
卖出 |
| 09:30:06 |
15.13 |
106 |
299 |
买入 |
| 09:30:09 |
15.16 |
7 |
306 |
买入 |
| 09:30:12 |
15.16 |
19 |
325 |
买入 |
| 09:30:15 |
15.17 |
10 |
335 |
买入 |
| 09:30:18 |
15.2 |
146 |
481 |
买入 |
| 09:30:21 |
15.24 |
13 |
494 |
买入 |
| 09:30:24 |
15.25 |
44 |
538 |
买入 |
| 09:30:27 |
15.25 |
33 |
571 |
卖出 |
| 09:30:30 |
15.29 |
7 |
578 |
买入 |
| 09:30:33 |
15.3 |
60 |
638 |
买入 |
| 09:30:36 |
15.25 |
22 |
660 |
卖出 |
| 09:30:39 |
15.25 |
3 |
663 |
卖出 |
| 09:30:42 |
15.24 |
24 |
687 |
卖出 |
| 09:30:45 |
15.19 |
57 |
744 |
卖出 |
| 09:30:48 |
15.25 |
134 |
878 |
买入 |
| 09:30:51 |
15.22 |
3 |
881 |
卖出 |
| 09:30:54 |
15.22 |
6 |
887 |
买入 |
| 09:30:57 |
15.22 |
27 |
914 |
卖出 |
| 09:31:00 |
15.22 |
27 |
941 |
卖出 |
| 09:31:06 |
15.22 |
14 |
955 |
买入 |
| 09:31:09 |
15.19 |
2 |
957 |
卖出 |
| 09:31:12 |
15.22 |
18 |
975 |
买入 |
| 09:31:15 |
15.21 |
64 |
1039 |
卖出 |
| 09:31:18 |
15.22 |
128 |
1167 |
卖出 |
| 09:31:21 |
15.24 |
110 |
1277 |
买入 |
| 09:31:24 |
15.25 |
12 |
1289 |
买入 |
| 09:31:27 |
15.28 |
49 |
1338 |
买入 |
| 09:31:30 |
15.26 |
14 |
1352 |
卖出 |
| 09:31:33 |
15.31 |
2 |
1354 |
买入 |
| 09:31:36 |
15.33 |
101 |
1455 |
买入 |
| 09:31:39 |
15.34 |
9 |
1464 |
买入 |
| 09:31:42 |
15.33 |
83 |
1547 |
买入 |
| 09:31:45 |
15.3 |
9 |
1556 |
卖出 |
| 09:31:48 |
15.3 |
46 |
1602 |
卖出 |
| 09:31:51 |
15.25 |
173 |
1775 |
卖出 |
| 09:31:54 |
15.25 |
8 |
1783 |
买入 |
| 09:31:57 |
15.25 |
8 |
1791 |
买入 |
| 09:32:00 |
15.24 |
12 |
1803 |
卖出 |
| 09:32:03 |
15.23 |
12 |
1815 |
卖出 |
| 09:32:06 |
15.25 |
20 |
1835 |
买入 |
| 09:32:09 |
15.25 |
260 |
2095 |
买入 |
| 09:32:12 |
15.29 |
7 |
2102 |
买入 |
| 09:32:15 |
15.27 |
63 |
2165 |
卖出 |
| 09:32:18 |
15.27 |
15 |
2180 |
买入 |
| 09:32:21 |
15.27 |
39 |
2219 |
卖出 |
| 09:32:24 |
15.3 |
4 |
2223 |
买入 |
| 09:32:30 |
15.28 |
11 |
2234 |
卖出 |
| 09:32:33 |
15.27 |
34 |
2268 |
卖出 |
| 09:32:36 |
15.26 |
134 |
2402 |
卖出 |
| 09:32:39 |
15.25 |
20 |
2422 |
卖出 |
| 09:32:42 |
15.25 |
7 |
2429 |
卖出 |
| 09:32:45 |
15.26 |
5 |
2434 |
买入 |
| 09:32:48 |
15.27 |
81 |
2515 |
买入 |
| 09:32:51 |
15.28 |
2 |
2517 |
买入 |
| 09:32:54 |
15.27 |
52 |
2569 |
卖出 |
| 09:32:57 |
15.28 |
25 |
2594 |
买入 |
| 09:33:00 |
15.28 |
6 |
2600 |
买入 |
| 09:33:03 |
15.27 |
41 |
2641 |
买入 |
| 09:33:06 |
15.29 |
224 |
2865 |
买入 |
| 09:33:09 |
15.32 |
15 |
2880 |
买入 |
| 09:33:12 |
15.31 |
28 |
2908 |
卖出 |
| 09:33:15 |
15.34 |
34 |
2942 |
买入 |
| 09:33:18 |
15.34 |
83 |
3025 |
买入 |
| 09:33:21 |
15.37 |
15 |
3040 |
买入 |
| 09:33:24 |
15.36 |
5 |
3045 |
卖出 |
| 09:33:27 |
15.36 |
12 |
3057 |
卖出 |
| 09:33:30 |
15.36 |
2 |
3059 |
卖出 |
| 09:33:33 |
15.37 |
52 |
3111 |
买入 |
| 09:33:36 |
15.36 |
30 |
3141 |
卖出 |
| 09:33:39 |
15.35 |
11 |
3152 |
卖出 |
| 09:33:42 |
15.36 |
48 |
3200 |
买入 |
| 09:33:45 |
15.34 |
125 |
3325 |
卖出 |
| 09:33:48 |
15.33 |
104 |
3429 |
卖出 |
| 09:33:51 |
15.36 |
750 |
4179 |
买入 |
| 09:33:54 |
15.37 |
44 |
4223 |
买入 |
| 09:33:57 |
15.37 |
32 |
4255 |
买入 |
| 09:34:03 |
15.37 |
50 |
4305 |
买入 |
| 09:34:06 |
15.38 |
203 |
4508 |
买入 |
| 09:34:09 |
15.4 |
41 |
4549 |
买入 |
| 09:34:12 |
15.42 |
40 |
4589 |
买入 |
| 09:34:15 |
15.43 |
6 |
4595 |
买入 |
| 09:34:18 |
15.42 |
36 |
4631 |
卖出 |
| 09:34:21 |
15.44 |
36 |
4667 |
买入 |
| 09:34:24 |
15.44 |
34 |
4701 |
买入 |
| 09:34:27 |
15.44 |
33 |
4734 |
买入 |
| 09:34:30 |
15.44 |
2 |
4736 |
买入 |
| 09:34:33 |
15.44 |
16 |
4752 |
买入 |
| 09:34:36 |
15.44 |
50 |
4802 |
卖出 |
| 09:34:39 |
15.42 |
55 |
4857 |
卖出 |
| 09:34:42 |
15.41 |
15 |
4872 |
卖出 |
| 09:34:45 |
15.42 |
1 |
4873 |
卖出 |
| 09:34:48 |
15.42 |
12 |
4885 |
卖出 |
| 09:34:51 |
15.41 |
25 |
4910 |
卖出 |
| 09:34:54 |
15.42 |
74 |
4984 |
买入 |
| 09:34:57 |
15.39 |
2 |
4986 |
卖出 |
| 09:35:00 |
15.4 |
4 |
4990 |
卖出 |
| 09:35:03 |
15.37 |
26 |
5016 |
卖出 |
| 09:35:06 |
15.4 |
30 |
5046 |
买入 |
| 09:35:09 |
15.4 |
3 |
5049 |
买入 |
| 09:35:12 |
15.39 |
27 |
5076 |
卖出 |
| 09:35:15 |
15.37 |
3 |
5079 |
卖出 |
| 09:35:18 |
15.39 |
4 |
5083 |
买入 |
| 09:35:21 |
15.4 |
32 |
5115 |
买入 |
| 09:35:24 |
15.37 |
22 |
5137 |
卖出 |
| 09:35:27 |
15.37 |
1 |
5138 |
买入 |
| 09:35:36 |
15.37 |
4 |
5142 |
买入 |
| 09:35:39 |
15.37 |
10 |
5152 |
买入 |
| 09:35:42 |
15.36 |
23 |
5175 |
卖出 |
| 09:35:45 |
15.36 |
17 |
5192 |
买入 |
| 09:35:48 |
15.37 |
17 |
5209 |
买入 |
| 09:35:51 |
15.35 |
12 |
5221 |
卖出 |
| 09:35:54 |
15.36 |
64 |
5285 |
买入 |
| 09:36:00 |
15.37 |
6 |
5291 |
买入 |
| 09:36:03 |
15.35 |
4 |
5295 |
卖出 |
| 09:36:06 |
15.37 |
3 |
5298 |
买入 |
| 09:36:09 |
15.39 |
110 |
5408 |
买入 |
| 09:36:12 |
15.35 |
52 |
5460 |
卖出 |
| 09:36:15 |
15.44 |
329 |
5789 |
买入 |
| 09:36:18 |
15.45 |
23 |
5812 |
买入 |
| 09:36:21 |
15.43 |
24 |
5836 |
卖出 |
| 09:36:24 |
15.43 |
12 |
5848 |
买入 |
| 09:36:27 |
15.45 |
51 |
5899 |
买入 |
| 09:36:33 |
15.43 |
15 |
5914 |
卖出 |
| 09:36:36 |
15.43 |
16 |
5930 |
买入 |
| 09:36:39 |
15.43 |
73 |
6003 |
买入 |
| 09:36:42 |
15.43 |
281 |
6284 |
买入 |
| 09:36:45 |
15.43 |
117 |
6401 |
卖出 |
| 09:36:51 |
15.44 |
20 |
6421 |
买入 |
| 09:36:54 |
15.43 |
7 |
6428 |
卖出 |
| 09:36:57 |
15.44 |
87 |
6515 |
买入 |
| 09:37:00 |
15.45 |
21 |
6536 |
买入 |
| 09:37:03 |
15.45 |
7 |
6543 |
买入 |
| 09:37:06 |
15.44 |
46 |
6589 |
卖出 |
| 09:37:09 |
15.46 |
93 |
6682 |
买入 |
| 09:37:12 |
15.48 |
59 |
6741 |
买入 |
| 09:37:15 |
15.48 |
91 |
6832 |
买入 |
| 09:37:18 |
15.48 |
106 |
6938 |
买入 |
| 09:37:21 |
15.53 |
468 |
7406 |
买入 |
| 09:37:24 |
15.5 |
33 |
7439 |
卖出 |
| 09:37:27 |
15.5 |
50 |
7489 |
买入 |
| 09:37:30 |
15.5 |
5 |
7494 |
买入 |
| 09:37:33 |
15.49 |
27 |
7521 |
卖出 |
| 09:37:36 |
15.5 |
29 |
7550 |
买入 |
| 09:37:39 |
15.5 |
57 |
7607 |
卖出 |
| 09:37:42 |
15.53 |
30 |
7637 |
买入 |
| 09:37:45 |
15.52 |
60 |
7697 |
卖出 |
| 09:37:48 |
15.51 |
16 |
7713 |
卖出 |
| 09:37:51 |
15.51 |
88 |
7801 |
卖出 |
| 09:37:54 |
15.53 |
67 |
7868 |
买入 |
| 09:37:57 |
15.52 |
195 |
8063 |
卖出 |
| 09:38:00 |
15.52 |
11 |
8074 |
买入 |
| 09:38:03 |
15.54 |
40 |
8114 |
买入 |
| 09:38:06 |
15.53 |
5 |
8119 |
买入 |
| 09:38:09 |
15.51 |
18 |
8137 |
卖出 |
| 09:38:12 |
15.53 |
46 |
8183 |
买入 |
| 09:38:15 |
15.53 |
257 |
8440 |
买入 |
| 09:38:18 |
15.52 |
81 |
8521 |
卖出 |
| 09:38:21 |
15.52 |
60 |
8581 |
买入 |
| 09:38:24 |
15.51 |
29 |
8610 |
卖出 |
| 09:38:27 |
15.5 |
10 |
8620 |
卖出 |
| 09:38:30 |
15.5 |
5 |
8625 |
买入 |
| 09:38:33 |
15.51 |
32 |
8657 |
买入 |
| 09:38:36 |
15.5 |
74 |
8731 |
卖出 |
| 09:38:39 |
15.49 |
6 |
8737 |
卖出 |
| 09:38:45 |
15.49 |
21 |
8758 |
卖出 |
| 09:38:48 |
15.48 |
30 |
8788 |
卖出 |
| 09:38:54 |
15.47 |
4 |
8792 |
卖出 |
| 09:38:57 |
15.47 |
7 |
8799 |
卖出 |
| 09:39:00 |
15.46 |
49 |
8848 |
卖出 |
| 09:39:03 |
15.49 |
105 |
8953 |
买入 |
| 09:39:06 |
15.5 |
249 |
9202 |
买入 |
| 09:39:09 |
15.5 |
138 |
9340 |
买入 |
| 09:39:12 |
15.49 |
224 |
9564 |
卖出 |
| 09:39:15 |
15.5 |
56 |
9620 |
买入 |
| 09:39:18 |
15.51 |
54 |
9674 |
买入 |
| 09:39:21 |
15.49 |
181 |
9855 |
卖出 |
| 09:39:24 |
15.51 |
32 |
9887 |
买入 |
| 09:39:27 |
15.49 |
8 |
9895 |
卖出 |
| 09:39:30 |
15.5 |
37 |
9932 |
卖出 |
| 09:39:33 |
15.49 |
6 |
9938 |
卖出 |
| 09:39:39 |
15.48 |
13 |
9951 |
卖出 |
| 09:39:45 |
15.46 |
19 |
9970 |
卖出 |
| 09:39:51 |
15.46 |
5 |
9975 |
卖出 |
| 09:39:54 |
15.45 |
1 |
9976 |
卖出 |
| 09:39:57 |
15.46 |
18 |
9994 |
买入 |
| 09:40:00 |
15.46 |
9 |
10003 |
买入 |
| 09:40:03 |
15.46 |
7 |
10010 |
买入 |
| 09:40:06 |
15.46 |
15 |
10025 |
卖出 |
| 09:40:09 |
15.45 |
12 |
10037 |
卖出 |
| 09:40:12 |
15.46 |
56 |
10093 |
买入 |
| 09:40:15 |
15.46 |
4 |
10097 |
卖出 |
| 09:40:18 |
15.46 |
13 |
10110 |
卖出 |
| 09:40:21 |
15.45 |
30 |
10140 |
卖出 |
| 09:40:24 |
15.45 |
2 |
10142 |
买入 |
| 09:40:30 |
15.43 |
33 |
10175 |
卖出 |
| 09:40:33 |
15.43 |
3 |
10178 |
买入 |
| 09:40:36 |
15.43 |
10 |
10188 |
卖出 |
| 09:40:39 |
15.43 |
16 |
10204 |
卖出 |
| 09:40:42 |
15.43 |
2 |
10206 |
卖出 |
| 09:40:45 |
15.43 |
8 |
10214 |
卖出 |
| 09:40:48 |
15.42 |
14 |
10228 |
卖出 |
| 09:40:51 |
15.43 |
3 |
10231 |
买入 |
| 09:40:54 |
15.4 |
22 |
10253 |
卖出 |
| 09:40:57 |
15.41 |
166 |
10419 |
买入 |
| 09:41:00 |
15.4 |
280 |
10699 |
卖出 |
| 09:41:03 |
15.4 |
35 |
10734 |
买入 |
| 09:41:06 |
15.39 |
79 |
10813 |
卖出 |
| 09:41:09 |
15.4 |
13 |
10826 |
买入 |
| 09:41:12 |
15.41 |
29 |
10855 |
买入 |
| 09:41:15 |
15.42 |
60 |
10915 |
买入 |
| 09:41:18 |
15.41 |
22 |
10937 |
卖出 |
| 09:41:21 |
15.41 |
15 |
10952 |
买入 |
| 09:41:24 |
15.41 |
18 |
10970 |
买入 |
| 09:41:27 |
15.4 |
22 |
10992 |
卖出 |
| 09:41:30 |
15.4 |
1 |
10993 |
买入 |
| 09:41:33 |
15.41 |
60 |
11053 |
买入 |
| 09:41:36 |
15.41 |
8 |
11061 |
卖出 |
| 09:41:39 |
15.41 |
12 |
11073 |
买入 |
| 09:41:42 |
15.41 |
35 |
11108 |
买入 |
| 09:41:45 |
15.41 |
41 |
11149 |
买入 |
| 09:41:48 |
15.4 |
35 |
11184 |
卖出 |
| 09:41:51 |
15.4 |
27 |
11211 |
买入 |
| 09:41:54 |
15.41 |
5 |
11216 |
买入 |
| 09:41:57 |
15.4 |
2 |
11218 |
卖出 |
| 09:42:00 |
15.4 |
2 |
11220 |
买入 |
| 09:42:03 |
15.4 |
29 |
11249 |
买入 |
| 09:42:09 |
15.4 |
7 |
11256 |
买入 |
| 09:42:12 |
15.38 |
29 |
11285 |
卖出 |
| 09:42:15 |
15.4 |
154 |
11439 |
买入 |
| 09:42:18 |
15.4 |
24 |
11463 |
买入 |
| 09:42:21 |
15.39 |
54 |
11517 |
卖出 |
| 09:42:24 |
15.39 |
3 |
11520 |
买入 |
| 09:42:27 |
15.39 |
1 |
11521 |
买入 |
| 09:42:36 |
15.38 |
56 |
11577 |
卖出 |
| 09:42:42 |
15.38 |
3 |
11580 |
卖出 |
| 09:42:54 |
15.38 |
5 |
11585 |
买入 |
| 09:42:57 |
15.37 |
4 |
11589 |
卖出 |
| 09:43:03 |
15.37 |
2 |
11591 |
买入 |
| 09:43:06 |
15.37 |
4 |
11595 |
买入 |
| 09:43:12 |
15.31 |
84 |
11679 |
卖出 |
| 09:43:15 |
15.37 |
24 |
11703 |
买入 |
| 09:43:18 |
15.38 |
9 |
11712 |
买入 |
| 09:43:21 |
15.37 |
10 |
11722 |
卖出 |
| 09:43:24 |
15.39 |
47 |
11769 |
买入 |
| 09:43:27 |
15.37 |
3 |
11772 |
卖出 |
| 09:43:33 |
15.37 |
2 |
11774 |
买入 |
| 09:43:36 |
15.39 |
20 |
11794 |
买入 |
| 09:43:39 |
15.36 |
27 |
11821 |
卖出 |
| 09:43:45 |
15.37 |
3 |
11824 |
卖出 |
| 09:43:48 |
15.37 |
5 |
11829 |
卖出 |
| 09:44:03 |
15.39 |
19 |
11848 |
买入 |
| 09:44:09 |
15.4 |
43 |
11891 |
买入 |
| 09:44:12 |
15.4 |
12 |
11903 |
买入 |
| 09:44:15 |
15.4 |
13 |
11916 |
买入 |
| 09:44:18 |
15.4 |
15 |
11931 |
买入 |
| 09:44:27 |
15.4 |
15 |
11946 |
买入 |
| 09:44:33 |
15.4 |
12 |
11958 |
买入 |
| 09:44:36 |
15.4 |
1 |
11959 |
买入 |
| 09:44:39 |
15.4 |
18 |
11977 |
买入 |
| 09:44:42 |
15.41 |
27 |
12004 |
买入 |
| 09:44:45 |
15.41 |
59 |
12063 |
买入 |
| 09:44:48 |
15.42 |
7 |
12070 |
买入 |
| 09:44:51 |
15.42 |
17 |
12087 |
买入 |
| 09:44:54 |
15.41 |
26 |
12113 |
卖出 |
| 09:44:57 |
15.42 |
19 |
12132 |
买入 |
| 09:45:00 |
15.42 |
5 |
12137 |
买入 |
| 09:45:03 |
15.42 |
4 |
12141 |
买入 |
| 09:45:06 |
15.43 |
118 |
12259 |
买入 |
| 09:45:09 |
15.43 |
48 |
12307 |
买入 |
| 09:45:12 |
15.43 |
17 |
12324 |
买入 |
| 09:45:15 |
15.45 |
43 |
12367 |
买入 |
| 09:45:18 |
15.45 |
38 |
12405 |
买入 |
| 09:45:21 |
15.42 |
84 |
12489 |
卖出 |
| 09:45:24 |
15.44 |
11 |
12500 |
买入 |
| 09:45:27 |
15.44 |
14 |
12514 |
买入 |
| 09:45:30 |
15.44 |
27 |
12541 |
买入 |
| 09:45:33 |
15.44 |
2 |
12543 |
买入 |
| 09:45:36 |
15.44 |
13 |
12556 |
买入 |
| 09:45:39 |
15.44 |
2 |
12558 |
买入 |
| 09:45:42 |
15.44 |
29 |
12587 |
买入 |
| 09:45:45 |
15.44 |
3 |
12590 |
买入 |
| 09:45:48 |
15.44 |
12 |
12602 |
买入 |
| 09:45:51 |
15.44 |
1 |
12603 |
买入 |
| 09:45:57 |
15.48 |
180 |
12783 |
买入 |
| 09:46:00 |
15.48 |
2 |
12785 |
买入 |
| 09:46:03 |
15.46 |
23 |
12808 |
卖出 |
| 09:46:06 |
15.46 |
4 |
12812 |
买入 |
| 09:46:09 |
15.49 |
502 |
13314 |
买入 |
| 09:46:12 |
15.49 |
108 |
13422 |
买入 |