宁沪高速[600377]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.25 |
16 |
16 |
集合竞价 |
| 09:19:58 |
9.23 |
53 |
53 |
集合竞价 |
| 09:24:49 |
9.22 |
140 |
140 |
集合竞价 |
| 09:25:02 |
9.22 |
169 |
309 |
卖出 |
| 09:30:01 |
9.23 |
18 |
327 |
买入 |
| 09:30:04 |
9.23 |
79 |
406 |
卖出 |
| 09:30:07 |
9.24 |
19 |
425 |
买入 |
| 09:30:10 |
9.25 |
23 |
448 |
买入 |
| 09:30:13 |
9.25 |
36 |
484 |
买入 |
| 09:30:16 |
9.24 |
75 |
559 |
卖出 |
| 09:30:19 |
9.24 |
32 |
591 |
卖出 |
| 09:30:22 |
9.25 |
48 |
639 |
买入 |
| 09:30:25 |
9.25 |
28 |
667 |
买入 |
| 09:30:28 |
9.24 |
10 |
677 |
买入 |
| 09:30:31 |
9.24 |
41 |
718 |
买入 |
| 09:30:34 |
9.24 |
7 |
725 |
买入 |
| 09:30:37 |
9.24 |
28 |
753 |
买入 |
| 09:30:40 |
9.24 |
30 |
783 |
买入 |
| 09:30:43 |
9.24 |
2 |
785 |
卖出 |
| 09:30:46 |
9.24 |
29 |
814 |
卖出 |
| 09:30:49 |
9.24 |
3 |
817 |
卖出 |
| 09:30:52 |
9.23 |
30 |
847 |
卖出 |
| 09:30:55 |
9.23 |
9 |
856 |
卖出 |
| 09:30:58 |
9.23 |
128 |
984 |
卖出 |
| 09:31:01 |
9.23 |
68 |
1052 |
卖出 |
| 09:31:04 |
9.23 |
34 |
1086 |
卖出 |
| 09:31:07 |
9.23 |
8 |
1094 |
卖出 |
| 09:31:10 |
9.25 |
6 |
1100 |
买入 |
| 09:31:13 |
9.24 |
9 |
1109 |
买入 |
| 09:31:16 |
9.22 |
229 |
1338 |
卖出 |
| 09:31:19 |
9.22 |
11 |
1349 |
买入 |
| 09:31:22 |
9.23 |
17 |
1366 |
买入 |
| 09:31:25 |
9.23 |
7 |
1373 |
卖出 |
| 09:31:28 |
9.22 |
42 |
1415 |
卖出 |
| 09:31:31 |
9.22 |
45 |
1460 |
卖出 |
| 09:31:34 |
9.21 |
59 |
1519 |
卖出 |
| 09:31:37 |
9.21 |
91 |
1610 |
卖出 |
| 09:31:40 |
9.21 |
75 |
1685 |
卖出 |
| 09:31:43 |
9.21 |
3 |
1688 |
卖出 |
| 09:31:46 |
9.22 |
15 |
1703 |
买入 |
| 09:31:49 |
9.21 |
16 |
1719 |
卖出 |
| 09:31:52 |
9.21 |
9 |
1728 |
卖出 |
| 09:31:55 |
9.22 |
6 |
1734 |
买入 |
| 09:31:58 |
9.21 |
24 |
1758 |
卖出 |
| 09:32:01 |
9.21 |
5 |
1763 |
卖出 |
| 09:32:04 |
9.22 |
22 |
1785 |
买入 |
| 09:32:07 |
9.22 |
23 |
1808 |
买入 |
| 09:32:10 |
9.21 |
11 |
1819 |
卖出 |
| 09:32:13 |
9.21 |
29 |
1848 |
卖出 |
| 09:32:16 |
9.22 |
5 |
1853 |
买入 |
| 09:32:22 |
9.22 |
126 |
1979 |
买入 |
| 09:32:25 |
9.21 |
8 |
1987 |
卖出 |
| 09:32:28 |
9.21 |
10 |
1997 |
卖出 |
| 09:32:31 |
9.22 |
2 |
1999 |
买入 |
| 09:32:34 |
9.22 |
4 |
2003 |
买入 |
| 09:32:37 |
9.2 |
2 |
2005 |
卖出 |
| 09:32:43 |
9.21 |
1 |
2006 |
买入 |
| 09:32:46 |
9.21 |
10 |
2016 |
买入 |
| 09:32:49 |
9.22 |
18 |
2034 |
买入 |
| 09:32:52 |
9.2 |
2 |
2036 |
卖出 |
| 09:32:55 |
9.22 |
5 |
2041 |
买入 |
| 09:32:58 |
9.21 |
6 |
2047 |
买入 |
| 09:33:01 |
9.21 |
22 |
2069 |
卖出 |
| 09:33:04 |
9.21 |
42 |
2111 |
卖出 |
| 09:33:07 |
9.2 |
21 |
2132 |
卖出 |
| 09:33:10 |
9.2 |
177 |
2309 |
卖出 |
| 09:33:13 |
9.2 |
34 |
2343 |
卖出 |
| 09:33:16 |
9.2 |
52 |
2395 |
买入 |
| 09:33:19 |
9.2 |
28 |
2423 |
卖出 |
| 09:33:22 |
9.2 |
7 |
2430 |
卖出 |
| 09:33:25 |
9.2 |
2 |
2432 |
卖出 |
| 09:33:37 |
9.2 |
1 |
2433 |
买入 |
| 09:33:43 |
9.2 |
51 |
2484 |
买入 |
| 09:33:46 |
9.2 |
26 |
2510 |
买入 |
| 09:33:49 |
9.19 |
14 |
2524 |
卖出 |
| 09:33:55 |
9.2 |
1 |
2525 |
买入 |
| 09:34:01 |
9.2 |
3 |
2528 |
买入 |
| 09:34:04 |
9.2 |
17 |
2545 |
买入 |
| 09:34:07 |
9.2 |
9 |
2554 |
卖出 |
| 09:34:10 |
9.2 |
19 |
2573 |
卖出 |
| 09:34:13 |
9.2 |
33 |
2606 |
买入 |
| 09:34:16 |
9.2 |
52 |
2658 |
买入 |
| 09:34:22 |
9.2 |
3 |
2661 |
卖出 |
| 09:34:25 |
9.2 |
5 |
2666 |
卖出 |
| 09:34:28 |
9.21 |
12 |
2678 |
买入 |
| 09:34:40 |
9.2 |
86 |
2764 |
卖出 |
| 09:34:43 |
9.2 |
223 |
2987 |
买入 |
| 09:34:46 |
9.2 |
226 |
3213 |
买入 |
| 09:34:49 |
9.2 |
15 |
3228 |
买入 |
| 09:34:52 |
9.21 |
65 |
3293 |
买入 |
| 09:34:55 |
9.2 |
9 |
3302 |
卖出 |
| 09:34:58 |
9.2 |
1 |
3303 |
卖出 |
| 09:35:01 |
9.19 |
10 |
3313 |
卖出 |
| 09:35:04 |
9.2 |
80 |
3393 |
买入 |
| 09:35:07 |
9.2 |
24 |
3417 |
卖出 |
| 09:35:10 |
9.19 |
55 |
3472 |
卖出 |
| 09:35:13 |
9.18 |
14 |
3486 |
卖出 |
| 09:35:16 |
9.2 |
4 |
3490 |
买入 |
| 09:35:28 |
9.18 |
60 |
3550 |
卖出 |
| 09:35:31 |
9.19 |
2 |
3552 |
买入 |
| 09:35:34 |
9.19 |
4 |
3556 |
买入 |
| 09:35:40 |
9.19 |
14 |
3570 |
买入 |
| 09:35:46 |
9.19 |
7 |
3577 |
卖出 |
| 09:35:55 |
9.19 |
9 |
3586 |
卖出 |
| 09:35:58 |
9.19 |
1 |
3587 |
买入 |
| 09:36:01 |
9.19 |
19 |
3606 |
买入 |
| 09:36:04 |
9.2 |
7 |
3613 |
买入 |
| 09:36:07 |
9.2 |
2 |
3615 |
买入 |
| 09:36:16 |
9.19 |
5 |
3620 |
卖出 |
| 09:36:19 |
9.2 |
35 |
3655 |
买入 |
| 09:36:22 |
9.2 |
18 |
3673 |
买入 |
| 09:36:25 |
9.2 |
24 |
3697 |
买入 |
| 09:36:28 |
9.2 |
54 |
3751 |
买入 |
| 09:36:31 |
9.2 |
4 |
3755 |
卖出 |
| 09:36:34 |
9.2 |
4 |
3759 |
卖出 |
| 09:36:40 |
9.2 |
3 |
3762 |
卖出 |
| 09:36:43 |
9.21 |
2 |
3764 |
买入 |
| 09:36:52 |
9.2 |
49 |
3813 |
卖出 |
| 09:36:55 |
9.2 |
14 |
3827 |
卖出 |
| 09:36:58 |
9.2 |
16 |
3843 |
卖出 |
| 09:37:01 |
9.2 |
2 |
3845 |
卖出 |
| 09:37:04 |
9.2 |
15 |
3860 |
买入 |
| 09:37:07 |
9.2 |
25 |
3885 |
卖出 |
| 09:37:10 |
9.2 |
3 |
3888 |
卖出 |
| 09:37:13 |
9.19 |
27 |
3915 |
卖出 |
| 09:37:16 |
9.2 |
6 |
3921 |
买入 |
| 09:37:19 |
9.19 |
25 |
3946 |
卖出 |
| 09:37:25 |
9.21 |
5 |
3951 |
买入 |
| 09:37:37 |
9.2 |
31 |
3982 |
卖出 |
| 09:37:40 |
9.2 |
3 |
3985 |
卖出 |
| 09:37:43 |
9.19 |
132 |
4117 |
卖出 |
| 09:37:46 |
9.19 |
3 |
4120 |
买入 |
| 09:37:49 |
9.19 |
3 |
4123 |
卖出 |
| 09:37:55 |
9.19 |
3 |
4126 |
卖出 |
| 09:37:58 |
9.19 |
13 |
4139 |
卖出 |
| 09:38:01 |
9.19 |
8 |
4147 |
卖出 |
| 09:38:04 |
9.19 |
26 |
4173 |
卖出 |
| 09:38:07 |
9.18 |
32 |
4205 |
卖出 |
| 09:38:10 |
9.19 |
23 |
4228 |
买入 |
| 09:38:13 |
9.18 |
9 |
4237 |
卖出 |
| 09:38:16 |
9.19 |
109 |
4346 |
买入 |
| 09:38:19 |
9.19 |
31 |
4377 |
买入 |
| 09:38:22 |
9.2 |
15 |
4392 |
买入 |
| 09:38:25 |
9.19 |
9 |
4401 |
卖出 |
| 09:38:34 |
9.19 |
2 |
4403 |
卖出 |
| 09:38:37 |
9.2 |
173 |
4576 |
买入 |
| 09:38:40 |
9.2 |
32 |
4608 |
买入 |
| 09:38:43 |
9.19 |
6 |
4614 |
卖出 |
| 09:38:49 |
9.19 |
9 |
4623 |
卖出 |
| 09:38:55 |
9.19 |
1 |
4624 |
卖出 |
| 09:38:58 |
9.19 |
1 |
4625 |
卖出 |
| 09:39:04 |
9.19 |
25 |
4650 |
卖出 |
| 09:39:07 |
9.19 |
5 |
4655 |
卖出 |
| 09:39:10 |
9.19 |
70 |
4725 |
卖出 |
| 09:39:13 |
9.19 |
33 |
4758 |
买入 |
| 09:39:16 |
9.19 |
6 |
4764 |
买入 |
| 09:39:25 |
9.19 |
26 |
4790 |
买入 |
| 09:39:28 |
9.19 |
35 |
4825 |
买入 |
| 09:39:31 |
9.19 |
1 |
4826 |
卖出 |
| 09:39:34 |
9.19 |
17 |
4843 |
卖出 |
| 09:39:37 |
9.2 |
1 |
4844 |
买入 |
| 09:39:40 |
9.2 |
28 |
4872 |
买入 |
| 09:39:43 |
9.2 |
4 |
4876 |
买入 |
| 09:39:52 |
9.2 |
2 |
4878 |
买入 |
| 09:39:55 |
9.19 |
1 |
4879 |
卖出 |
| 09:40:04 |
9.2 |
151 |
5030 |
买入 |
| 09:40:07 |
9.2 |
34 |
5064 |
买入 |
| 09:40:10 |
9.2 |
11 |
5075 |
买入 |
| 09:40:13 |
9.2 |
17 |
5092 |
买入 |
| 09:40:16 |
9.19 |
86 |
5178 |
卖出 |
| 09:40:19 |
9.2 |
1 |
5179 |
买入 |
| 09:40:31 |
9.21 |
1 |
5180 |
买入 |
| 09:40:37 |
9.21 |
14 |
5194 |
买入 |
| 09:40:40 |
9.21 |
6 |
5200 |
买入 |
| 09:40:43 |
9.2 |
11 |
5211 |
卖出 |
| 09:40:46 |
9.2 |
1 |
5212 |
卖出 |
| 09:40:49 |
9.2 |
81 |
5293 |
卖出 |
| 09:40:52 |
9.2 |
7 |
5300 |
买入 |
| 09:40:55 |
9.2 |
3 |
5303 |
卖出 |
| 09:40:58 |
9.21 |
2 |
5305 |
买入 |
| 09:41:01 |
9.21 |
1 |
5306 |
买入 |
| 09:41:07 |
9.21 |
12 |
5318 |
买入 |
| 09:41:10 |
9.21 |
2 |
5320 |
买入 |
| 09:41:13 |
9.21 |
1 |
5321 |
买入 |
| 09:41:19 |
9.2 |
2 |
5323 |
卖出 |
| 09:41:22 |
9.2 |
25 |
5348 |
卖出 |
| 09:41:28 |
9.2 |
1 |
5349 |
卖出 |
| 09:41:31 |
9.2 |
1 |
5350 |
卖出 |
| 09:41:37 |
9.2 |
33 |
5383 |
卖出 |
| 09:41:40 |
9.2 |
17 |
5400 |
卖出 |
| 09:41:43 |
9.2 |
8 |
5408 |
卖出 |
| 09:41:46 |
9.2 |
8 |
5416 |
卖出 |
| 09:41:49 |
9.2 |
3 |
5419 |
卖出 |
| 09:41:55 |
9.2 |
20 |
5439 |
卖出 |
| 09:41:58 |
9.21 |
26 |
5465 |
买入 |
| 09:42:01 |
9.21 |
50 |
5515 |
买入 |
| 09:42:07 |
9.21 |
3 |
5518 |
买入 |
| 09:42:10 |
9.21 |
5 |
5523 |
买入 |
| 09:42:13 |
9.2 |
73 |
5596 |
卖出 |
| 09:42:16 |
9.21 |
2 |
5598 |
买入 |
| 09:42:19 |
9.2 |
4 |
5602 |
卖出 |
| 09:42:22 |
9.21 |
15 |
5617 |
买入 |
| 09:42:40 |
9.2 |
9 |
5626 |
卖出 |
| 09:42:43 |
9.2 |
4 |
5630 |
卖出 |
| 09:42:52 |
9.2 |
11 |
5641 |
卖出 |
| 09:42:55 |
9.21 |
4 |
5645 |
买入 |
| 09:43:04 |
9.21 |
20 |
5665 |
买入 |
| 09:43:07 |
9.2 |
50 |
5715 |
卖出 |
| 09:43:10 |
9.21 |
15 |
5730 |
买入 |
| 09:43:22 |
9.2 |
4 |
5734 |
卖出 |
| 09:43:37 |
9.21 |
20 |
5754 |
买入 |
| 09:43:40 |
9.21 |
1 |
5755 |
买入 |
| 09:43:49 |
9.2 |
1 |
5756 |
卖出 |
| 09:44:04 |
9.21 |
40 |
5796 |
买入 |
| 09:44:07 |
9.21 |
2 |
5798 |
买入 |
| 09:44:10 |
9.2 |
11 |
5809 |
卖出 |
| 09:44:16 |
9.21 |
42 |
5851 |
买入 |
| 09:44:19 |
9.21 |
36 |
5887 |
买入 |
| 09:44:22 |
9.21 |
20 |
5907 |
买入 |
| 09:44:25 |
9.21 |
2 |
5909 |
卖出 |
| 09:44:28 |
9.21 |
2 |
5911 |
卖出 |
| 09:44:31 |
9.2 |
25 |
5936 |
卖出 |
| 09:44:37 |
9.21 |
2 |
5938 |
卖出 |
| 09:44:46 |
9.21 |
2 |
5940 |
买入 |
| 09:44:49 |
9.21 |
1 |
5941 |
买入 |
| 09:44:52 |
9.2 |
1 |
5942 |
卖出 |
| 09:45:01 |
9.21 |
32 |
5974 |
买入 |
| 09:45:04 |
9.21 |
44 |
6018 |
卖出 |
| 09:45:07 |
9.2 |
68 |
6086 |
卖出 |
| 09:45:13 |
9.21 |
3 |
6089 |
买入 |
| 09:45:16 |
9.2 |
2 |
6091 |
卖出 |
| 09:45:25 |
9.21 |
5 |
6096 |
买入 |
| 09:45:28 |
9.2 |
5 |
6101 |
卖出 |
| 09:45:31 |
9.2 |
5 |
6106 |
卖出 |
| 09:45:40 |
9.2 |
4 |
6110 |
卖出 |
| 09:45:43 |
9.19 |
200 |
6310 |
卖出 |
| 09:45:49 |
9.19 |
37 |
6347 |
卖出 |
| 09:46:01 |
9.2 |
29 |
6376 |
买入 |
| 09:46:04 |
9.2 |
2 |
6378 |
卖出 |
| 09:46:10 |
9.2 |
6 |
6384 |
买入 |
| 09:46:16 |
9.2 |
27 |
6411 |
买入 |
| 09:46:22 |
9.2 |
5 |
6416 |
买入 |
| 09:46:34 |
9.19 |
22 |
6438 |
卖出 |
| 09:46:37 |
9.19 |
55 |
6493 |
卖出 |
| 09:46:40 |
9.19 |
3 |
6496 |
卖出 |
| 09:46:43 |
9.19 |
106 |
6602 |
卖出 |
| 09:46:46 |
9.18 |
79 |
6681 |
卖出 |
| 09:46:52 |
9.19 |
1 |
6682 |
买入 |
| 09:47:04 |
9.19 |
27 |
6709 |
买入 |
| 09:47:07 |
9.19 |
53 |
6762 |
买入 |
| 09:47:10 |
9.19 |
10 |
6772 |
买入 |
| 09:47:19 |
9.19 |
25 |
6797 |
买入 |
| 09:47:22 |
9.19 |
1 |
6798 |
买入 |
| 09:47:25 |
9.19 |
20 |
6818 |
买入 |
| 09:47:37 |
9.18 |
25 |
6843 |
卖出 |
| 09:47:40 |
9.19 |
4 |
6847 |
买入 |
| 09:47:43 |
9.18 |
58 |
6905 |
卖出 |
| 09:47:46 |
9.18 |
50 |
6955 |
卖出 |
| 09:47:52 |
9.18 |
595 |
7550 |
卖出 |
| 09:47:55 |
9.18 |
26 |
7576 |
买入 |
| 09:47:58 |
9.18 |
4 |
7580 |
卖出 |
| 09:48:01 |
9.18 |
61 |
7641 |
卖出 |
| 09:48:04 |
9.18 |
1 |
7642 |
卖出 |
| 09:48:07 |
9.19 |
3 |
7645 |
买入 |
| 09:48:10 |
9.19 |
8 |
7653 |
买入 |
| 09:48:13 |
9.18 |
7 |
7660 |
卖出 |
| 09:48:16 |
9.18 |
17 |
7677 |
卖出 |
| 09:48:19 |
9.18 |
3 |
7680 |
卖出 |
| 09:48:25 |
9.18 |
2 |
7682 |
卖出 |
| 09:48:28 |
9.18 |
12 |
7694 |
卖出 |
| 09:48:34 |
9.18 |
2 |
7696 |
卖出 |
| 09:48:37 |
9.18 |
4 |
7700 |
卖出 |
| 09:48:43 |
9.18 |
45 |
7745 |
卖出 |
| 09:48:46 |
9.18 |
28 |
7773 |
买入 |
| 09:48:49 |
9.18 |
28 |
7801 |
买入 |
| 09:48:52 |
9.18 |
7 |
7808 |
买入 |
| 09:48:55 |
9.18 |
6 |
7814 |
买入 |
| 09:48:58 |
9.18 |
4 |
7818 |
买入 |
| 09:49:01 |
9.18 |
21 |
7839 |
买入 |
| 09:49:04 |
9.18 |
6 |
7845 |
卖出 |
| 09:49:07 |
9.18 |
4 |
7849 |
卖出 |
| 09:49:10 |
9.18 |
5 |
7854 |
卖出 |
| 09:49:13 |
9.18 |
7 |
7861 |
卖出 |
| 09:49:16 |
9.18 |
8 |
7869 |
卖出 |
| 09:49:19 |
9.18 |
21 |
7890 |
买入 |
| 09:49:22 |
9.19 |
1 |
7891 |
买入 |
| 09:49:25 |
9.18 |
1 |
7892 |
卖出 |
| 09:49:28 |
9.18 |
8 |
7900 |
卖出 |
| 09:49:31 |
9.18 |
12 |
7912 |
买入 |
| 09:49:34 |
9.18 |
4 |
7916 |
卖出 |
| 09:49:43 |
9.18 |
9 |
7925 |
卖出 |
| 09:49:46 |
9.18 |
18 |
7943 |
买入 |
| 09:49:49 |
9.18 |
8 |
7951 |
买入 |
| 09:49:52 |
9.19 |
6 |
7957 |
买入 |
| 09:50:04 |
9.19 |
53 |
8010 |
买入 |
| 09:50:07 |
9.18 |
3 |
8013 |
卖出 |
| 09:50:10 |
9.19 |
21 |
8034 |
买入 |
| 09:50:16 |
9.18 |
2 |
8036 |
卖出 |
| 09:50:19 |
9.18 |
2 |
8038 |
卖出 |
| 09:50:25 |
9.18 |
2 |
8040 |
卖出 |