国网信通[600131]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
19.37 |
10 |
10 |
集合竞价 |
| 09:15:10 |
19.22 |
18 |
18 |
集合竞价 |
| 09:15:13 |
19.28 |
29 |
29 |
集合竞价 |
| 09:15:16 |
19.22 |
29 |
29 |
集合竞价 |
| 09:15:19 |
19.33 |
39 |
39 |
集合竞价 |
| 09:16:21 |
19.5 |
152 |
152 |
集合竞价 |
| 09:17:39 |
19.62 |
211 |
211 |
集合竞价 |
| 09:17:45 |
19.65 |
189 |
189 |
集合竞价 |
| 09:17:57 |
19.62 |
172 |
172 |
集合竞价 |
| 09:18:09 |
19.65 |
165 |
165 |
集合竞价 |
| 09:18:12 |
19.62 |
155 |
155 |
集合竞价 |
| 09:19:42 |
19.5 |
125 |
125 |
集合竞价 |
| 09:24:48 |
19.49 |
517 |
517 |
集合竞价 |
| 09:24:51 |
19.48 |
554 |
554 |
集合竞价 |
| 09:24:57 |
19.43 |
750 |
750 |
集合竞价 |
| 09:25:01 |
19.44 |
1337 |
1337 |
集合竞价 |
| 09:25:06 |
19.44 |
1337 |
2674 |
买入 |
| 09:30:01 |
19.38 |
94 |
2768 |
卖出 |
| 09:30:04 |
19.38 |
182 |
2950 |
买入 |
| 09:30:07 |
19.33 |
239 |
3189 |
卖出 |
| 09:30:10 |
19.27 |
182 |
3371 |
卖出 |
| 09:30:13 |
19.3 |
227 |
3598 |
买入 |
| 09:30:16 |
19.27 |
306 |
3904 |
卖出 |
| 09:30:19 |
19.28 |
154 |
4058 |
买入 |
| 09:30:22 |
19.28 |
81 |
4139 |
卖出 |
| 09:30:25 |
19.27 |
49 |
4188 |
卖出 |
| 09:30:28 |
19.25 |
34 |
4222 |
卖出 |
| 09:30:31 |
19.21 |
52 |
4274 |
卖出 |
| 09:30:34 |
19.21 |
124 |
4398 |
卖出 |
| 09:30:37 |
19.14 |
472 |
4870 |
卖出 |
| 09:30:40 |
19.18 |
49 |
4919 |
买入 |
| 09:30:43 |
19.17 |
8 |
4927 |
卖出 |
| 09:30:46 |
19.18 |
91 |
5018 |
买入 |
| 09:30:49 |
19.15 |
94 |
5112 |
卖出 |
| 09:30:52 |
19.18 |
79 |
5191 |
买入 |
| 09:30:55 |
19.17 |
75 |
5266 |
卖出 |
| 09:30:58 |
19.17 |
123 |
5389 |
卖出 |
| 09:31:01 |
19.18 |
92 |
5481 |
买入 |
| 09:31:04 |
19.18 |
119 |
5600 |
卖出 |
| 09:31:07 |
19.18 |
218 |
5818 |
买入 |
| 09:31:10 |
19.18 |
70 |
5888 |
卖出 |
| 09:31:13 |
19.18 |
41 |
5929 |
买入 |
| 09:31:16 |
19.17 |
66 |
5995 |
卖出 |
| 09:31:19 |
19.15 |
107 |
6102 |
卖出 |
| 09:31:22 |
19.14 |
28 |
6130 |
卖出 |
| 09:31:25 |
19.11 |
102 |
6232 |
卖出 |
| 09:31:28 |
19.1 |
221 |
6453 |
卖出 |
| 09:31:31 |
19.08 |
95 |
6548 |
卖出 |
| 09:31:34 |
19.09 |
88 |
6636 |
买入 |
| 09:31:37 |
19.06 |
41 |
6677 |
卖出 |
| 09:31:40 |
19.05 |
31 |
6708 |
卖出 |
| 09:31:43 |
19.04 |
190 |
6898 |
卖出 |
| 09:31:46 |
19.04 |
79 |
6977 |
卖出 |
| 09:31:49 |
19.05 |
50 |
7027 |
买入 |
| 09:31:52 |
19.05 |
105 |
7132 |
买入 |
| 09:31:55 |
19.06 |
40 |
7172 |
买入 |
| 09:31:58 |
19.07 |
36 |
7208 |
买入 |
| 09:32:01 |
19.08 |
121 |
7329 |
买入 |
| 09:32:04 |
19.07 |
74 |
7403 |
卖出 |
| 09:32:07 |
19.07 |
79 |
7482 |
卖出 |
| 09:32:10 |
19.07 |
50 |
7532 |
卖出 |
| 09:32:13 |
19.07 |
40 |
7572 |
卖出 |
| 09:32:16 |
19.05 |
158 |
7730 |
卖出 |
| 09:32:19 |
19.03 |
228 |
7958 |
卖出 |
| 09:32:22 |
19 |
89 |
8047 |
卖出 |
| 09:32:25 |
19 |
165 |
8212 |
卖出 |
| 09:32:28 |
19 |
148 |
8360 |
卖出 |
| 09:32:31 |
18.98 |
220 |
8580 |
卖出 |
| 09:32:34 |
18.98 |
9 |
8589 |
卖出 |
| 09:32:37 |
18.98 |
43 |
8632 |
卖出 |
| 09:32:40 |
18.98 |
55 |
8687 |
买入 |
| 09:32:43 |
18.97 |
37 |
8724 |
卖出 |
| 09:32:46 |
18.98 |
76 |
8800 |
买入 |
| 09:32:49 |
19 |
44 |
8844 |
买入 |
| 09:32:55 |
19.01 |
25 |
8869 |
买入 |
| 09:32:58 |
19.01 |
29 |
8898 |
卖出 |
| 09:33:01 |
19.02 |
30 |
8928 |
买入 |
| 09:33:04 |
19.08 |
118 |
9046 |
买入 |
| 09:33:07 |
19.08 |
56 |
9102 |
卖出 |
| 09:33:10 |
19.1 |
223 |
9325 |
买入 |
| 09:33:13 |
19.11 |
113 |
9438 |
买入 |
| 09:33:16 |
19.14 |
74 |
9512 |
买入 |
| 09:33:19 |
19.18 |
202 |
9714 |
买入 |
| 09:33:22 |
19.2 |
16 |
9730 |
买入 |
| 09:33:25 |
19.2 |
91 |
9821 |
卖出 |
| 09:33:28 |
19.2 |
294 |
10115 |
卖出 |
| 09:33:31 |
19.23 |
65 |
10180 |
买入 |
| 09:33:34 |
19.23 |
22 |
10202 |
卖出 |
| 09:33:37 |
19.23 |
42 |
10244 |
买入 |
| 09:33:40 |
19.24 |
60 |
10304 |
买入 |
| 09:33:43 |
19.2 |
62 |
10366 |
卖出 |
| 09:33:46 |
19.24 |
73 |
10439 |
买入 |
| 09:33:49 |
19.25 |
47 |
10486 |
买入 |
| 09:33:52 |
19.25 |
30 |
10516 |
卖出 |
| 09:33:55 |
19.23 |
88 |
10604 |
卖出 |
| 09:33:58 |
19.24 |
56 |
10660 |
买入 |
| 09:34:01 |
19.2 |
8 |
10668 |
卖出 |
| 09:34:04 |
19.2 |
47 |
10715 |
卖出 |
| 09:34:07 |
19.23 |
261 |
10976 |
买入 |
| 09:34:10 |
19.25 |
136 |
11112 |
买入 |
| 09:34:13 |
19.21 |
233 |
11345 |
卖出 |
| 09:34:16 |
19.22 |
60 |
11405 |
买入 |
| 09:34:19 |
19.27 |
287 |
11692 |
买入 |
| 09:34:22 |
19.28 |
198 |
11890 |
买入 |
| 09:34:25 |
19.32 |
266 |
12156 |
买入 |
| 09:34:28 |
19.32 |
35 |
12191 |
买入 |
| 09:34:31 |
19.34 |
77 |
12268 |
买入 |
| 09:34:34 |
19.32 |
50 |
12318 |
卖出 |
| 09:34:37 |
19.32 |
53 |
12371 |
买入 |
| 09:34:40 |
19.31 |
45 |
12416 |
卖出 |
| 09:34:43 |
19.32 |
102 |
12518 |
卖出 |
| 09:34:46 |
19.32 |
43 |
12561 |
卖出 |
| 09:34:49 |
19.34 |
22 |
12583 |
买入 |
| 09:34:52 |
19.33 |
12 |
12595 |
卖出 |
| 09:34:55 |
19.32 |
32 |
12627 |
卖出 |
| 09:34:58 |
19.32 |
42 |
12669 |
卖出 |
| 09:35:01 |
19.32 |
72 |
12741 |
卖出 |
| 09:35:04 |
19.32 |
27 |
12768 |
卖出 |
| 09:35:07 |
19.31 |
31 |
12799 |
卖出 |
| 09:35:10 |
19.28 |
206 |
13005 |
卖出 |
| 09:35:13 |
19.25 |
40 |
13045 |
卖出 |
| 09:35:16 |
19.27 |
72 |
13117 |
买入 |
| 09:35:19 |
19.25 |
33 |
13150 |
卖出 |
| 09:35:22 |
19.25 |
110 |
13260 |
买入 |
| 09:35:25 |
19.3 |
86 |
13346 |
买入 |
| 09:35:28 |
19.31 |
35 |
13381 |
买入 |
| 09:35:31 |
19.31 |
29 |
13410 |
卖出 |
| 09:35:34 |
19.31 |
81 |
13491 |
买入 |
| 09:35:37 |
19.28 |
41 |
13532 |
卖出 |
| 09:35:40 |
19.28 |
34 |
13566 |
买入 |
| 09:35:43 |
19.3 |
29 |
13595 |
买入 |
| 09:35:46 |
19.27 |
21 |
13616 |
卖出 |
| 09:35:49 |
19.3 |
18 |
13634 |
买入 |
| 09:35:52 |
19.28 |
17 |
13651 |
卖出 |
| 09:35:55 |
19.3 |
11 |
13662 |
买入 |
| 09:35:58 |
19.28 |
5 |
13667 |
卖出 |
| 09:36:01 |
19.31 |
33 |
13700 |
买入 |
| 09:36:04 |
19.31 |
58 |
13758 |
买入 |
| 09:36:07 |
19.34 |
61 |
13819 |
买入 |
| 09:36:10 |
19.34 |
78 |
13897 |
买入 |
| 09:36:13 |
19.33 |
30 |
13927 |
买入 |
| 09:36:16 |
19.32 |
24 |
13951 |
卖出 |
| 09:36:19 |
19.31 |
84 |
14035 |
卖出 |
| 09:36:22 |
19.33 |
78 |
14113 |
买入 |
| 09:36:25 |
19.31 |
11 |
14124 |
卖出 |
| 09:36:28 |
19.33 |
49 |
14173 |
买入 |
| 09:36:31 |
19.32 |
80 |
14253 |
卖出 |
| 09:36:37 |
19.34 |
29 |
14282 |
买入 |
| 09:36:40 |
19.34 |
52 |
14334 |
买入 |
| 09:36:43 |
19.34 |
24 |
14358 |
买入 |
| 09:36:46 |
19.34 |
18 |
14376 |
卖出 |
| 09:36:49 |
19.33 |
15 |
14391 |
卖出 |
| 09:36:52 |
19.33 |
3 |
14394 |
卖出 |
| 09:36:55 |
19.32 |
9 |
14403 |
卖出 |
| 09:36:58 |
19.34 |
6 |
14409 |
买入 |
| 09:37:04 |
19.34 |
67 |
14476 |
买入 |
| 09:37:07 |
19.34 |
144 |
14620 |
买入 |
| 09:37:10 |
19.32 |
5 |
14625 |
卖出 |
| 09:37:13 |
19.37 |
403 |
15028 |
买入 |
| 09:37:16 |
19.4 |
162 |
15190 |
买入 |
| 09:37:19 |
19.4 |
64 |
15254 |
买入 |
| 09:37:22 |
19.4 |
17 |
15271 |
买入 |
| 09:37:25 |
19.38 |
24 |
15295 |
卖出 |
| 09:37:28 |
19.4 |
136 |
15431 |
买入 |
| 09:37:31 |
19.41 |
191 |
15622 |
买入 |
| 09:37:34 |
19.41 |
100 |
15722 |
买入 |
| 09:37:37 |
19.41 |
54 |
15776 |
卖出 |
| 09:37:40 |
19.41 |
45 |
15821 |
卖出 |
| 09:37:43 |
19.41 |
291 |
16112 |
卖出 |
| 09:37:46 |
19.41 |
44 |
16156 |
买入 |
| 09:37:49 |
19.43 |
26 |
16182 |
买入 |
| 09:37:52 |
19.41 |
165 |
16347 |
卖出 |
| 09:37:55 |
19.42 |
52 |
16399 |
买入 |
| 09:37:58 |
19.42 |
36 |
16435 |
买入 |
| 09:38:01 |
19.41 |
53 |
16488 |
卖出 |
| 09:38:04 |
19.42 |
23 |
16511 |
买入 |
| 09:38:07 |
19.41 |
30 |
16541 |
卖出 |
| 09:38:10 |
19.4 |
111 |
16652 |
卖出 |
| 09:38:13 |
19.4 |
134 |
16786 |
卖出 |
| 09:38:16 |
19.38 |
65 |
16851 |
卖出 |
| 09:38:19 |
19.37 |
4 |
16855 |
卖出 |
| 09:38:22 |
19.36 |
10 |
16865 |
卖出 |
| 09:38:25 |
19.38 |
27 |
16892 |
买入 |
| 09:38:28 |
19.37 |
58 |
16950 |
卖出 |
| 09:38:31 |
19.38 |
63 |
17013 |
买入 |
| 09:38:34 |
19.41 |
74 |
17087 |
买入 |
| 09:38:37 |
19.4 |
26 |
17113 |
卖出 |
| 09:38:40 |
19.43 |
245 |
17358 |
买入 |
| 09:38:43 |
19.42 |
32 |
17390 |
卖出 |
| 09:38:46 |
19.45 |
158 |
17548 |
买入 |
| 09:38:49 |
19.46 |
70 |
17618 |
买入 |
| 09:38:52 |
19.46 |
13 |
17631 |
卖出 |
| 09:38:55 |
19.45 |
46 |
17677 |
卖出 |
| 09:38:58 |
19.44 |
23 |
17700 |
卖出 |
| 09:39:01 |
19.43 |
31 |
17731 |
卖出 |
| 09:39:04 |
19.45 |
139 |
17870 |
买入 |
| 09:39:07 |
19.45 |
24 |
17894 |
卖出 |
| 09:39:10 |
19.44 |
22 |
17916 |
卖出 |
| 09:39:13 |
19.45 |
25 |
17941 |
买入 |
| 09:39:16 |
19.45 |
57 |
17998 |
买入 |
| 09:39:19 |
19.45 |
67 |
18065 |
买入 |
| 09:39:22 |
19.45 |
26 |
18091 |
买入 |
| 09:39:25 |
19.45 |
18 |
18109 |
卖出 |
| 09:39:28 |
19.44 |
260 |
18369 |
卖出 |
| 09:39:31 |
19.46 |
24 |
18393 |
买入 |
| 09:39:34 |
19.45 |
15 |
18408 |
卖出 |
| 09:39:37 |
19.47 |
74 |
18482 |
买入 |
| 09:39:40 |
19.48 |
114 |
18596 |
买入 |
| 09:39:43 |
19.49 |
122 |
18718 |
买入 |
| 09:39:46 |
19.49 |
103 |
18821 |
卖出 |
| 09:39:49 |
19.5 |
78 |
18899 |
买入 |
| 09:39:52 |
19.5 |
98 |
18997 |
买入 |
| 09:39:55 |
19.5 |
88 |
19085 |
买入 |
| 09:39:58 |
19.5 |
57 |
19142 |
买入 |
| 09:40:01 |
19.5 |
70 |
19212 |
卖出 |
| 09:40:04 |
19.48 |
20 |
19232 |
卖出 |
| 09:40:07 |
19.46 |
76 |
19308 |
卖出 |
| 09:40:10 |
19.45 |
11 |
19319 |
卖出 |
| 09:40:13 |
19.41 |
102 |
19421 |
卖出 |
| 09:40:16 |
19.39 |
17 |
19438 |
卖出 |
| 09:40:19 |
19.38 |
14 |
19452 |
卖出 |
| 09:40:22 |
19.38 |
22 |
19474 |
卖出 |
| 09:40:25 |
19.34 |
38 |
19512 |
卖出 |
| 09:40:28 |
19.34 |
30 |
19542 |
卖出 |
| 09:40:31 |
19.35 |
54 |
19596 |
买入 |
| 09:40:34 |
19.32 |
231 |
19827 |
卖出 |
| 09:40:37 |
19.33 |
72 |
19899 |
买入 |
| 09:40:40 |
19.33 |
10 |
19909 |
买入 |
| 09:40:43 |
19.33 |
44 |
19953 |
买入 |
| 09:40:46 |
19.34 |
67 |
20020 |
买入 |
| 09:40:49 |
19.36 |
21 |
20041 |
买入 |
| 09:40:52 |
19.37 |
84 |
20125 |
买入 |
| 09:40:55 |
19.36 |
112 |
20237 |
卖出 |
| 09:40:58 |
19.38 |
75 |
20312 |
买入 |
| 09:41:01 |
19.37 |
12 |
20324 |
卖出 |
| 09:41:04 |
19.38 |
16 |
20340 |
买入 |
| 09:41:07 |
19.37 |
8 |
20348 |
卖出 |
| 09:41:10 |
19.36 |
35 |
20383 |
卖出 |
| 09:41:13 |
19.38 |
92 |
20475 |
买入 |
| 09:41:16 |
19.34 |
27 |
20502 |
卖出 |
| 09:41:19 |
19.34 |
4 |
20506 |
买入 |
| 09:41:22 |
19.34 |
17 |
20523 |
买入 |
| 09:41:25 |
19.34 |
39 |
20562 |
买入 |
| 09:41:28 |
19.34 |
1 |
20563 |
买入 |
| 09:41:31 |
19.33 |
10 |
20573 |
卖出 |
| 09:41:37 |
19.32 |
12 |
20585 |
卖出 |
| 09:41:40 |
19.33 |
26 |
20611 |
买入 |
| 09:41:43 |
19.33 |
14 |
20625 |
卖出 |
| 09:41:46 |
19.34 |
21 |
20646 |
买入 |
| 09:41:49 |
19.33 |
62 |
20708 |
卖出 |
| 09:41:52 |
19.34 |
11 |
20719 |
买入 |
| 09:41:55 |
19.34 |
8 |
20727 |
买入 |
| 09:41:58 |
19.33 |
62 |
20789 |
卖出 |
| 09:42:01 |
19.34 |
5 |
20794 |
买入 |
| 09:42:07 |
19.36 |
28 |
20822 |
买入 |
| 09:42:10 |
19.32 |
39 |
20861 |
卖出 |
| 09:42:13 |
19.3 |
12 |
20873 |
卖出 |
| 09:42:16 |
19.32 |
33 |
20906 |
买入 |
| 09:42:19 |
19.31 |
5 |
20911 |
卖出 |
| 09:42:22 |
19.3 |
35 |
20946 |
卖出 |
| 09:42:25 |
19.3 |
10 |
20956 |
卖出 |
| 09:42:28 |
19.28 |
207 |
21163 |
卖出 |
| 09:42:31 |
19.25 |
164 |
21327 |
卖出 |
| 09:42:34 |
19.25 |
10 |
21337 |
卖出 |
| 09:42:37 |
19.25 |
20 |
21357 |
卖出 |
| 09:42:40 |
19.25 |
24 |
21381 |
卖出 |
| 09:42:43 |
19.26 |
64 |
21445 |
买入 |
| 09:42:46 |
19.26 |
39 |
21484 |
买入 |
| 09:42:49 |
19.27 |
42 |
21526 |
买入 |
| 09:42:52 |
19.26 |
3 |
21529 |
卖出 |
| 09:42:55 |
19.28 |
34 |
21563 |
买入 |
| 09:43:01 |
19.28 |
13 |
21576 |
卖出 |
| 09:43:04 |
19.26 |
86 |
21662 |
卖出 |
| 09:43:07 |
19.25 |
177 |
21839 |
卖出 |
| 09:43:10 |
19.25 |
6 |
21845 |
买入 |
| 09:43:13 |
19.22 |
18 |
21863 |
卖出 |
| 09:43:16 |
19.23 |
4 |
21867 |
买入 |
| 09:43:19 |
19.23 |
21 |
21888 |
卖出 |
| 09:43:22 |
19.23 |
8 |
21896 |
买入 |
| 09:43:25 |
19.22 |
19 |
21915 |
卖出 |
| 09:43:31 |
19.22 |
4 |
21919 |
卖出 |
| 09:43:34 |
19.22 |
23 |
21942 |
卖出 |
| 09:43:37 |
19.25 |
6 |
21948 |
买入 |
| 09:43:40 |
19.23 |
8 |
21956 |
卖出 |
| 09:43:43 |
19.22 |
36 |
21992 |
卖出 |
| 09:43:46 |
19.23 |
12 |
22004 |
买入 |
| 09:43:49 |
19.21 |
37 |
22041 |
卖出 |
| 09:43:55 |
19.22 |
43 |
22084 |
买入 |
| 09:43:58 |
19.2 |
22 |
22106 |
卖出 |
| 09:44:01 |
19.23 |
46 |
22152 |
买入 |
| 09:44:04 |
19.25 |
12 |
22164 |
买入 |
| 09:44:07 |
19.25 |
74 |
22238 |
买入 |
| 09:44:10 |
19.21 |
45 |
22283 |
卖出 |
| 09:44:13 |
19.25 |
50 |
22333 |
买入 |
| 09:44:16 |
19.22 |
3 |
22336 |
卖出 |
| 09:44:19 |
19.22 |
49 |
22385 |
卖出 |
| 09:44:22 |
19.23 |
42 |
22427 |
买入 |
| 09:44:25 |
19.24 |
74 |
22501 |
买入 |
| 09:44:28 |
19.3 |
100 |
22601 |
买入 |
| 09:44:31 |
19.23 |
27 |
22628 |
卖出 |