中孚信息[300659]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:42 |
27 |
170 |
170 |
集合竞价 |
| 09:17:45 |
27.01 |
199 |
199 |
集合竞价 |
| 09:18:03 |
27.02 |
199 |
199 |
集合竞价 |
| 09:18:30 |
31.98 |
0 |
0 |
集合竞价 |
| 09:20:21 |
31.98 |
6 |
6 |
集合竞价 |
| 09:24:06 |
31.97 |
18 |
18 |
集合竞价 |
| 09:24:33 |
31.95 |
18 |
18 |
集合竞价 |
| 09:25:00 |
31.94 |
56 |
56 |
集合竞价 |
| 09:25:03 |
31.98 |
225 |
281 |
买入 |
| 09:30:03 |
31.98 |
186 |
467 |
买入 |
| 09:30:06 |
31.98 |
96 |
563 |
卖出 |
| 09:30:09 |
31.99 |
22 |
585 |
买入 |
| 09:30:12 |
32.13 |
5 |
590 |
买入 |
| 09:30:15 |
32.25 |
25 |
615 |
买入 |
| 09:30:18 |
32.27 |
37 |
652 |
买入 |
| 09:30:21 |
32.43 |
20 |
672 |
买入 |
| 09:30:24 |
32.49 |
7 |
679 |
买入 |
| 09:30:27 |
32.51 |
119 |
798 |
买入 |
| 09:30:30 |
32.64 |
51 |
849 |
买入 |
| 09:30:33 |
32.7 |
20 |
869 |
买入 |
| 09:30:36 |
32.8 |
3 |
872 |
买入 |
| 09:30:39 |
32.8 |
4 |
876 |
买入 |
| 09:30:42 |
32.8 |
321 |
1197 |
卖出 |
| 09:30:45 |
32.8 |
35 |
1232 |
卖出 |
| 09:30:48 |
32.77 |
9 |
1241 |
卖出 |
| 09:30:51 |
32.61 |
6 |
1247 |
卖出 |
| 09:30:57 |
32.59 |
110 |
1357 |
卖出 |
| 09:31:00 |
32.57 |
26 |
1383 |
卖出 |
| 09:31:03 |
32.53 |
7 |
1390 |
买入 |
| 09:31:06 |
32.53 |
34 |
1424 |
买入 |
| 09:31:09 |
32.53 |
12 |
1436 |
买入 |
| 09:31:12 |
32.48 |
7 |
1443 |
买入 |
| 09:31:15 |
32.48 |
29 |
1472 |
买入 |
| 09:31:18 |
32.42 |
6 |
1478 |
卖出 |
| 09:31:21 |
32.47 |
102 |
1580 |
买入 |
| 09:31:24 |
32.42 |
5 |
1585 |
卖出 |
| 09:31:27 |
32.42 |
39 |
1624 |
卖出 |
| 09:31:30 |
32.46 |
25 |
1649 |
买入 |
| 09:31:33 |
32.42 |
24 |
1673 |
卖出 |
| 09:31:36 |
32.42 |
12 |
1685 |
买入 |
| 09:31:39 |
32.42 |
58 |
1743 |
买入 |
| 09:31:42 |
32.53 |
137 |
1880 |
买入 |
| 09:31:45 |
32.54 |
27 |
1907 |
买入 |
| 09:31:48 |
32.46 |
17 |
1924 |
卖出 |
| 09:31:51 |
32.54 |
20 |
1944 |
买入 |
| 09:31:54 |
32.47 |
18 |
1962 |
卖出 |
| 09:31:57 |
32.46 |
18 |
1980 |
卖出 |
| 09:32:00 |
32.46 |
12 |
1992 |
卖出 |
| 09:32:03 |
32.47 |
19 |
2011 |
卖出 |
| 09:32:06 |
32.4 |
27 |
2038 |
卖出 |
| 09:32:09 |
32.4 |
9 |
2047 |
卖出 |
| 09:32:12 |
32.46 |
27 |
2074 |
买入 |
| 09:32:15 |
32.46 |
5 |
2079 |
买入 |
| 09:32:18 |
32.55 |
202 |
2281 |
买入 |
| 09:32:21 |
32.49 |
23 |
2304 |
卖出 |
| 09:32:24 |
32.46 |
30 |
2334 |
卖出 |
| 09:32:27 |
32.46 |
7 |
2341 |
卖出 |
| 09:32:30 |
32.46 |
20 |
2361 |
卖出 |
| 09:32:33 |
32.36 |
27 |
2388 |
卖出 |
| 09:32:36 |
32.36 |
3 |
2391 |
买入 |
| 09:32:39 |
32.49 |
37 |
2428 |
买入 |
| 09:32:42 |
32.37 |
28 |
2456 |
卖出 |
| 09:32:45 |
32.35 |
28 |
2484 |
卖出 |
| 09:32:48 |
32.35 |
10 |
2494 |
买入 |
| 09:32:51 |
32.33 |
16 |
2510 |
卖出 |
| 09:32:54 |
32.37 |
6 |
2516 |
买入 |
| 09:32:57 |
32.37 |
36 |
2552 |
买入 |
| 09:33:00 |
32.35 |
16 |
2568 |
卖出 |
| 09:33:03 |
32.35 |
13 |
2581 |
卖出 |
| 09:33:06 |
32.58 |
142 |
2723 |
买入 |
| 09:33:09 |
32.67 |
37 |
2760 |
买入 |
| 09:33:12 |
32.62 |
11 |
2771 |
卖出 |
| 09:33:15 |
32.62 |
33 |
2804 |
卖出 |
| 09:33:18 |
32.62 |
27 |
2831 |
卖出 |
| 09:33:21 |
32.62 |
24 |
2855 |
卖出 |
| 09:33:24 |
32.63 |
18 |
2873 |
买入 |
| 09:33:27 |
32.67 |
16 |
2889 |
买入 |
| 09:33:30 |
32.69 |
25 |
2914 |
买入 |
| 09:33:33 |
32.69 |
39 |
2953 |
买入 |
| 09:33:36 |
32.58 |
13 |
2966 |
卖出 |
| 09:33:39 |
32.62 |
9 |
2975 |
买入 |
| 09:33:42 |
32.58 |
69 |
3044 |
卖出 |
| 09:33:45 |
32.57 |
16 |
3060 |
卖出 |
| 09:33:48 |
32.61 |
18 |
3078 |
买入 |
| 09:33:51 |
32.58 |
25 |
3103 |
卖出 |
| 09:33:54 |
32.61 |
39 |
3142 |
买入 |
| 09:33:57 |
32.61 |
1 |
3143 |
卖出 |
| 09:34:00 |
32.61 |
2 |
3145 |
卖出 |
| 09:34:03 |
32.61 |
5 |
3150 |
卖出 |
| 09:34:06 |
32.63 |
40 |
3190 |
买入 |
| 09:34:09 |
32.73 |
160 |
3350 |
买入 |
| 09:34:12 |
32.63 |
6 |
3356 |
卖出 |
| 09:34:15 |
32.63 |
11 |
3367 |
卖出 |
| 09:34:18 |
32.7 |
38 |
3405 |
买入 |
| 09:34:21 |
32.75 |
106 |
3511 |
买入 |
| 09:34:24 |
32.69 |
50 |
3561 |
卖出 |
| 09:34:27 |
32.77 |
3 |
3564 |
买入 |
| 09:34:30 |
32.75 |
2 |
3566 |
卖出 |
| 09:34:33 |
32.75 |
19 |
3585 |
买入 |
| 09:34:36 |
32.75 |
64 |
3649 |
买入 |
| 09:34:39 |
32.75 |
17 |
3666 |
买入 |
| 09:34:42 |
32.74 |
17 |
3683 |
卖出 |
| 09:34:48 |
32.7 |
20 |
3703 |
买入 |
| 09:34:51 |
32.66 |
40 |
3743 |
卖出 |
| 09:34:54 |
32.7 |
7 |
3750 |
买入 |
| 09:35:00 |
32.67 |
3 |
3753 |
卖出 |
| 09:35:03 |
32.66 |
58 |
3811 |
买入 |
| 09:35:06 |
32.63 |
20 |
3831 |
卖出 |
| 09:35:09 |
32.7 |
33 |
3864 |
买入 |
| 09:35:12 |
32.66 |
34 |
3898 |
卖出 |
| 09:35:15 |
32.55 |
12 |
3910 |
卖出 |
| 09:35:18 |
32.58 |
11 |
3921 |
买入 |
| 09:35:21 |
32.55 |
4 |
3925 |
卖出 |
| 09:35:24 |
32.5 |
3 |
3928 |
卖出 |
| 09:35:27 |
32.55 |
28 |
3956 |
买入 |
| 09:35:30 |
32.5 |
4 |
3960 |
卖出 |
| 09:35:33 |
32.5 |
13 |
3973 |
卖出 |
| 09:35:36 |
32.51 |
8 |
3981 |
买入 |
| 09:35:39 |
32.54 |
26 |
4007 |
买入 |
| 09:35:42 |
32.58 |
197 |
4204 |
买入 |
| 09:35:45 |
32.57 |
22 |
4226 |
卖出 |
| 09:35:48 |
32.68 |
17 |
4243 |
买入 |
| 09:35:51 |
32.56 |
16 |
4259 |
卖出 |
| 09:35:54 |
32.58 |
1 |
4260 |
买入 |
| 09:35:57 |
32.66 |
13 |
4273 |
买入 |
| 09:36:00 |
32.66 |
5 |
4278 |
卖出 |
| 09:36:03 |
32.58 |
47 |
4325 |
卖出 |
| 09:36:06 |
32.65 |
16 |
4341 |
买入 |
| 09:36:09 |
32.7 |
223 |
4564 |
买入 |
| 09:36:12 |
32.69 |
125 |
4689 |
买入 |
| 09:36:15 |
32.75 |
54 |
4743 |
买入 |
| 09:36:18 |
32.7 |
26 |
4769 |
卖出 |
| 09:36:21 |
32.77 |
2 |
4771 |
买入 |
| 09:36:24 |
32.73 |
3 |
4774 |
卖出 |
| 09:36:27 |
32.77 |
26 |
4800 |
买入 |
| 09:36:30 |
32.76 |
4 |
4804 |
卖出 |
| 09:36:33 |
32.78 |
54 |
4858 |
买入 |
| 09:36:36 |
32.76 |
1 |
4859 |
卖出 |
| 09:36:39 |
32.76 |
12 |
4871 |
买入 |
| 09:36:42 |
32.75 |
115 |
4986 |
卖出 |
| 09:36:45 |
32.72 |
2 |
4988 |
卖出 |
| 09:36:48 |
32.74 |
15 |
5003 |
买入 |
| 09:36:51 |
32.73 |
30 |
5033 |
卖出 |
| 09:36:54 |
32.7 |
1 |
5034 |
卖出 |
| 09:36:57 |
32.74 |
25 |
5059 |
买入 |
| 09:37:03 |
32.7 |
3 |
5062 |
卖出 |
| 09:37:06 |
32.7 |
35 |
5097 |
卖出 |
| 09:37:09 |
32.74 |
39 |
5136 |
买入 |
| 09:37:12 |
32.71 |
2 |
5138 |
卖出 |
| 09:37:15 |
32.78 |
205 |
5343 |
买入 |
| 09:37:18 |
32.74 |
48 |
5391 |
卖出 |
| 09:37:21 |
32.75 |
4 |
5395 |
买入 |
| 09:37:24 |
32.8 |
81 |
5476 |
买入 |
| 09:37:27 |
32.79 |
13 |
5489 |
买入 |
| 09:37:30 |
32.78 |
2 |
5491 |
卖出 |
| 09:37:33 |
32.78 |
10 |
5501 |
买入 |
| 09:37:36 |
32.78 |
13 |
5514 |
买入 |
| 09:37:39 |
32.75 |
16 |
5530 |
卖出 |
| 09:37:42 |
32.75 |
4 |
5534 |
卖出 |
| 09:37:45 |
32.75 |
12 |
5546 |
卖出 |
| 09:37:48 |
32.75 |
3 |
5549 |
买入 |
| 09:37:51 |
32.74 |
35 |
5584 |
卖出 |
| 09:37:54 |
32.75 |
26 |
5610 |
买入 |
| 09:38:00 |
32.74 |
41 |
5651 |
卖出 |
| 09:38:03 |
32.75 |
22 |
5673 |
卖出 |
| 09:38:06 |
32.78 |
39 |
5712 |
买入 |
| 09:38:09 |
32.78 |
3 |
5715 |
卖出 |
| 09:38:12 |
32.79 |
9 |
5724 |
买入 |
| 09:38:15 |
32.78 |
23 |
5747 |
卖出 |
| 09:38:18 |
32.75 |
18 |
5765 |
卖出 |
| 09:38:21 |
32.78 |
35 |
5800 |
买入 |
| 09:38:24 |
32.78 |
1 |
5801 |
卖出 |
| 09:38:27 |
32.75 |
2 |
5803 |
卖出 |
| 09:38:33 |
32.76 |
57 |
5860 |
买入 |
| 09:38:36 |
32.72 |
35 |
5895 |
卖出 |
| 09:38:39 |
32.72 |
13 |
5908 |
卖出 |
| 09:38:42 |
32.71 |
2 |
5910 |
买入 |
| 09:38:48 |
32.71 |
12 |
5922 |
买入 |
| 09:38:51 |
32.76 |
80 |
6002 |
买入 |
| 09:38:54 |
32.74 |
15 |
6017 |
卖出 |
| 09:38:57 |
32.77 |
10 |
6027 |
买入 |
| 09:39:03 |
32.77 |
26 |
6053 |
买入 |
| 09:39:06 |
32.77 |
32 |
6085 |
卖出 |
| 09:39:09 |
32.72 |
14 |
6099 |
卖出 |
| 09:39:15 |
32.76 |
26 |
6125 |
买入 |
| 09:39:18 |
32.72 |
19 |
6144 |
卖出 |
| 09:39:21 |
32.76 |
52 |
6196 |
买入 |
| 09:39:24 |
32.73 |
21 |
6217 |
卖出 |
| 09:39:27 |
32.75 |
40 |
6257 |
买入 |
| 09:39:30 |
32.72 |
52 |
6309 |
卖出 |
| 09:39:33 |
32.79 |
272 |
6581 |
买入 |
| 09:39:36 |
32.78 |
307 |
6888 |
卖出 |
| 09:39:39 |
32.83 |
79 |
6967 |
买入 |
| 09:39:42 |
32.73 |
112 |
7079 |
卖出 |
| 09:39:45 |
32.74 |
7 |
7086 |
卖出 |
| 09:39:48 |
32.78 |
40 |
7126 |
买入 |
| 09:39:51 |
32.74 |
2 |
7128 |
卖出 |
| 09:39:54 |
32.74 |
106 |
7234 |
卖出 |
| 09:39:57 |
32.78 |
26 |
7260 |
买入 |
| 09:40:00 |
32.75 |
95 |
7355 |
卖出 |
| 09:40:03 |
32.7 |
10 |
7365 |
卖出 |
| 09:40:06 |
32.7 |
2 |
7367 |
卖出 |
| 09:40:09 |
32.63 |
25 |
7392 |
卖出 |
| 09:40:15 |
32.68 |
1 |
7393 |
买入 |
| 09:40:18 |
32.66 |
4 |
7397 |
卖出 |
| 09:40:21 |
32.63 |
38 |
7435 |
卖出 |
| 09:40:24 |
32.63 |
3 |
7438 |
卖出 |
| 09:40:27 |
32.63 |
14 |
7452 |
卖出 |
| 09:40:30 |
32.61 |
4 |
7456 |
卖出 |
| 09:40:33 |
32.57 |
29 |
7485 |
卖出 |
| 09:40:36 |
32.61 |
67 |
7552 |
买入 |
| 09:40:39 |
32.63 |
24 |
7576 |
买入 |
| 09:40:42 |
32.6 |
144 |
7720 |
卖出 |
| 09:40:45 |
32.59 |
1 |
7721 |
卖出 |
| 09:40:48 |
32.54 |
23 |
7744 |
卖出 |
| 09:40:51 |
32.57 |
7 |
7751 |
买入 |
| 09:40:54 |
32.55 |
9 |
7760 |
卖出 |
| 09:40:57 |
32.54 |
16 |
7776 |
卖出 |
| 09:41:03 |
32.53 |
20 |
7796 |
卖出 |
| 09:41:06 |
32.51 |
23 |
7819 |
卖出 |
| 09:41:09 |
32.51 |
69 |
7888 |
买入 |
| 09:41:12 |
32.51 |
18 |
7906 |
买入 |
| 09:41:15 |
32.47 |
11 |
7917 |
卖出 |
| 09:41:18 |
32.47 |
19 |
7936 |
买入 |
| 09:41:21 |
32.44 |
21 |
7957 |
卖出 |
| 09:41:24 |
32.42 |
8 |
7965 |
卖出 |
| 09:41:27 |
32.4 |
154 |
8119 |
卖出 |
| 09:41:30 |
32.41 |
12 |
8131 |
卖出 |
| 09:41:33 |
32.41 |
7 |
8138 |
买入 |
| 09:41:36 |
32.41 |
69 |
8207 |
买入 |
| 09:41:39 |
32.41 |
3 |
8210 |
买入 |
| 09:41:42 |
32.41 |
8 |
8218 |
买入 |
| 09:41:45 |
32.43 |
59 |
8277 |
买入 |
| 09:41:48 |
32.42 |
14 |
8291 |
卖出 |
| 09:41:54 |
32.41 |
2 |
8293 |
卖出 |
| 09:41:57 |
32.41 |
63 |
8356 |
卖出 |
| 09:42:00 |
32.4 |
24 |
8380 |
卖出 |
| 09:42:03 |
32.35 |
20 |
8400 |
卖出 |
| 09:42:06 |
32.41 |
18 |
8418 |
买入 |
| 09:42:09 |
32.4 |
237 |
8655 |
卖出 |
| 09:42:12 |
32.45 |
59 |
8714 |
买入 |
| 09:42:15 |
32.5 |
6 |
8720 |
买入 |
| 09:42:18 |
32.41 |
124 |
8844 |
卖出 |
| 09:42:21 |
32.5 |
22 |
8866 |
买入 |
| 09:42:24 |
32.5 |
15 |
8881 |
卖出 |
| 09:42:27 |
32.47 |
10 |
8891 |
卖出 |
| 09:42:33 |
32.5 |
1 |
8892 |
买入 |
| 09:42:39 |
32.51 |
9 |
8901 |
买入 |
| 09:42:42 |
32.53 |
8 |
8909 |
买入 |
| 09:42:51 |
32.52 |
6 |
8915 |
卖出 |
| 09:42:54 |
32.51 |
6 |
8921 |
卖出 |
| 09:42:57 |
32.51 |
4 |
8925 |
卖出 |
| 09:43:00 |
32.51 |
10 |
8935 |
卖出 |
| 09:43:03 |
32.51 |
26 |
8961 |
卖出 |
| 09:43:06 |
32.48 |
150 |
9111 |
卖出 |
| 09:43:09 |
32.47 |
6 |
9117 |
卖出 |
| 09:43:12 |
32.47 |
13 |
9130 |
买入 |
| 09:43:15 |
32.47 |
4 |
9134 |
买入 |
| 09:43:18 |
32.48 |
15 |
9149 |
买入 |
| 09:43:21 |
32.46 |
6 |
9155 |
卖出 |
| 09:43:24 |
32.47 |
5 |
9160 |
买入 |
| 09:43:27 |
32.47 |
59 |
9219 |
买入 |
| 09:43:30 |
32.41 |
36 |
9255 |
卖出 |
| 09:43:33 |
32.41 |
2 |
9257 |
卖出 |
| 09:43:36 |
32.4 |
55 |
9312 |
卖出 |
| 09:43:39 |
32.42 |
20 |
9332 |
买入 |
| 09:43:42 |
32.41 |
2 |
9334 |
买入 |
| 09:43:51 |
32.41 |
2 |
9336 |
卖出 |
| 09:43:54 |
32.41 |
8 |
9344 |
卖出 |
| 09:43:57 |
32.41 |
9 |
9353 |
卖出 |
| 09:44:00 |
32.42 |
1 |
9354 |
买入 |
| 09:44:03 |
32.4 |
206 |
9560 |
卖出 |
| 09:44:06 |
32.4 |
43 |
9603 |
买入 |
| 09:44:09 |
32.39 |
103 |
9706 |
卖出 |
| 09:44:12 |
32.38 |
1 |
9707 |
卖出 |
| 09:44:15 |
32.39 |
87 |
9794 |
买入 |
| 09:44:18 |
32.41 |
230 |
10024 |
买入 |
| 09:44:21 |
32.42 |
149 |
10173 |
买入 |
| 09:44:24 |
32.38 |
54 |
10227 |
卖出 |
| 09:44:27 |
32.37 |
33 |
10260 |
卖出 |
| 09:44:30 |
32.38 |
27 |
10287 |
卖出 |
| 09:44:33 |
32.42 |
30 |
10317 |
卖出 |
| 09:44:36 |
32.42 |
1 |
10318 |
卖出 |
| 09:44:39 |
32.42 |
30 |
10348 |
卖出 |
| 09:44:42 |
32.45 |
52 |
10400 |
买入 |
| 09:44:45 |
32.47 |
11 |
10411 |
买入 |
| 09:44:48 |
32.46 |
23 |
10434 |
卖出 |
| 09:44:54 |
32.46 |
5 |
10439 |
买入 |
| 09:45:06 |
32.47 |
25 |
10464 |
买入 |
| 09:45:09 |
32.48 |
97 |
10561 |
买入 |
| 09:45:12 |
32.49 |
142 |
10703 |
买入 |
| 09:45:15 |
32.51 |
7 |
10710 |
买入 |
| 09:45:18 |
32.51 |
21 |
10731 |
买入 |
| 09:45:21 |
32.55 |
5 |
10736 |
买入 |
| 09:45:24 |
32.55 |
9 |
10745 |
买入 |
| 09:45:27 |
32.55 |
6 |
10751 |
买入 |
| 09:45:36 |
32.55 |
8 |
10759 |
买入 |
| 09:45:39 |
32.54 |
3 |
10762 |
买入 |
| 09:45:42 |
32.54 |
10 |
10772 |
买入 |
| 09:45:45 |
32.54 |
11 |
10783 |
买入 |