新国脉[600640]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.36 |
12 |
12 |
集合竞价 |
| 09:16:48 |
11.6 |
301 |
301 |
集合竞价 |
| 09:17:00 |
11.59 |
301 |
301 |
集合竞价 |
| 09:17:15 |
11.36 |
35 |
35 |
集合竞价 |
| 09:25:06 |
11.36 |
322 |
357 |
卖出 |
| 09:30:04 |
11.36 |
14 |
371 |
卖出 |
| 09:30:07 |
11.36 |
150 |
521 |
卖出 |
| 09:30:10 |
11.39 |
177 |
698 |
卖出 |
| 09:30:13 |
11.44 |
136 |
834 |
买入 |
| 09:30:16 |
11.47 |
395 |
1229 |
买入 |
| 09:30:19 |
11.47 |
79 |
1308 |
买入 |
| 09:30:22 |
11.48 |
70 |
1378 |
买入 |
| 09:30:25 |
11.46 |
5 |
1383 |
卖出 |
| 09:30:28 |
11.46 |
23 |
1406 |
卖出 |
| 09:30:31 |
11.45 |
104 |
1510 |
卖出 |
| 09:30:34 |
11.45 |
71 |
1581 |
买入 |
| 09:30:37 |
11.47 |
12 |
1593 |
买入 |
| 09:30:40 |
11.45 |
45 |
1638 |
卖出 |
| 09:30:43 |
11.46 |
41 |
1679 |
买入 |
| 09:30:46 |
11.45 |
24 |
1703 |
卖出 |
| 09:30:49 |
11.45 |
130 |
1833 |
买入 |
| 09:30:52 |
11.43 |
16 |
1849 |
买入 |
| 09:30:55 |
11.43 |
96 |
1945 |
卖出 |
| 09:30:58 |
11.43 |
35 |
1980 |
买入 |
| 09:31:01 |
11.44 |
58 |
2038 |
买入 |
| 09:31:04 |
11.43 |
60 |
2098 |
卖出 |
| 09:31:07 |
11.41 |
2 |
2100 |
卖出 |
| 09:31:10 |
11.43 |
26 |
2126 |
买入 |
| 09:31:13 |
11.44 |
1 |
2127 |
买入 |
| 09:31:16 |
11.43 |
15 |
2142 |
卖出 |
| 09:31:19 |
11.44 |
11 |
2153 |
买入 |
| 09:31:22 |
11.45 |
19 |
2172 |
买入 |
| 09:31:31 |
11.46 |
35 |
2207 |
买入 |
| 09:31:34 |
11.46 |
64 |
2271 |
买入 |
| 09:31:37 |
11.47 |
85 |
2356 |
买入 |
| 09:31:40 |
11.48 |
122 |
2478 |
买入 |
| 09:31:43 |
11.48 |
4 |
2482 |
买入 |
| 09:31:46 |
11.49 |
100 |
2582 |
买入 |
| 09:31:49 |
11.51 |
370 |
2952 |
买入 |
| 09:31:52 |
11.52 |
58 |
3010 |
买入 |
| 09:31:55 |
11.54 |
43 |
3053 |
买入 |
| 09:31:58 |
11.51 |
53 |
3106 |
卖出 |
| 09:32:01 |
11.5 |
13 |
3119 |
卖出 |
| 09:32:04 |
11.51 |
51 |
3170 |
买入 |
| 09:32:07 |
11.5 |
39 |
3209 |
卖出 |
| 09:32:10 |
11.52 |
18 |
3227 |
买入 |
| 09:32:13 |
11.5 |
41 |
3268 |
卖出 |
| 09:32:16 |
11.52 |
17 |
3285 |
买入 |
| 09:32:19 |
11.52 |
135 |
3420 |
卖出 |
| 09:32:22 |
11.53 |
167 |
3587 |
买入 |
| 09:32:25 |
11.53 |
35 |
3622 |
卖出 |
| 09:32:28 |
11.55 |
233 |
3855 |
买入 |
| 09:32:31 |
11.56 |
30 |
3885 |
买入 |
| 09:32:34 |
11.57 |
89 |
3974 |
买入 |
| 09:32:37 |
11.58 |
34 |
4008 |
买入 |
| 09:32:40 |
11.6 |
313 |
4321 |
买入 |
| 09:32:43 |
11.6 |
110 |
4431 |
买入 |
| 09:32:46 |
11.61 |
103 |
4534 |
买入 |
| 09:32:49 |
11.6 |
183 |
4717 |
卖出 |
| 09:32:52 |
11.6 |
65 |
4782 |
卖出 |
| 09:32:55 |
11.58 |
96 |
4878 |
卖出 |
| 09:32:58 |
11.61 |
205 |
5083 |
买入 |
| 09:33:01 |
11.61 |
2 |
5085 |
卖出 |
| 09:33:04 |
11.58 |
35 |
5120 |
卖出 |
| 09:33:07 |
11.58 |
89 |
5209 |
卖出 |
| 09:33:10 |
11.59 |
663 |
5872 |
卖出 |
| 09:33:13 |
11.62 |
83 |
5955 |
买入 |
| 09:33:16 |
11.64 |
83 |
6038 |
买入 |
| 09:33:19 |
11.65 |
178 |
6216 |
买入 |
| 09:33:22 |
11.64 |
75 |
6291 |
卖出 |
| 09:33:25 |
11.62 |
298 |
6589 |
卖出 |
| 09:33:28 |
11.64 |
106 |
6695 |
买入 |
| 09:33:31 |
11.65 |
35 |
6730 |
买入 |
| 09:33:34 |
11.64 |
329 |
7059 |
卖出 |
| 09:33:37 |
11.66 |
35 |
7094 |
买入 |
| 09:33:40 |
11.66 |
70 |
7164 |
卖出 |
| 09:33:43 |
11.68 |
320 |
7484 |
买入 |
| 09:33:46 |
11.66 |
94 |
7578 |
卖出 |
| 09:33:49 |
11.67 |
205 |
7783 |
买入 |
| 09:33:52 |
11.66 |
166 |
7949 |
卖出 |
| 09:33:55 |
11.67 |
35 |
7984 |
买入 |
| 09:33:58 |
11.67 |
21 |
8005 |
卖出 |
| 09:34:01 |
11.67 |
57 |
8062 |
卖出 |
| 09:34:04 |
11.66 |
21 |
8083 |
卖出 |
| 09:34:07 |
11.66 |
299 |
8382 |
卖出 |
| 09:34:10 |
11.66 |
5 |
8387 |
买入 |
| 09:34:13 |
11.66 |
29 |
8416 |
买入 |
| 09:34:16 |
11.66 |
130 |
8546 |
买入 |
| 09:34:19 |
11.67 |
421 |
8967 |
买入 |
| 09:34:22 |
11.7 |
620 |
9587 |
买入 |
| 09:34:25 |
11.7 |
68 |
9655 |
卖出 |
| 09:34:28 |
11.72 |
159 |
9814 |
买入 |
| 09:34:31 |
11.7 |
66 |
9880 |
卖出 |
| 09:34:34 |
11.7 |
157 |
10037 |
卖出 |
| 09:34:37 |
11.69 |
4 |
10041 |
卖出 |
| 09:34:40 |
11.72 |
68 |
10109 |
买入 |
| 09:34:43 |
11.7 |
75 |
10184 |
卖出 |
| 09:34:46 |
11.69 |
1 |
10185 |
卖出 |
| 09:34:49 |
11.68 |
4 |
10189 |
卖出 |
| 09:34:52 |
11.71 |
187 |
10376 |
买入 |
| 09:34:55 |
11.68 |
104 |
10480 |
买入 |
| 09:34:58 |
11.68 |
28 |
10508 |
买入 |
| 09:35:01 |
11.65 |
175 |
10683 |
卖出 |
| 09:35:04 |
11.67 |
55 |
10738 |
买入 |
| 09:35:07 |
11.67 |
167 |
10905 |
买入 |
| 09:35:10 |
11.65 |
28 |
10933 |
卖出 |
| 09:35:13 |
11.65 |
190 |
11123 |
卖出 |
| 09:35:16 |
11.65 |
58 |
11181 |
卖出 |
| 09:35:19 |
11.64 |
49 |
11230 |
卖出 |
| 09:35:22 |
11.63 |
50 |
11280 |
卖出 |
| 09:35:25 |
11.62 |
28 |
11308 |
卖出 |
| 09:35:28 |
11.61 |
123 |
11431 |
卖出 |
| 09:35:31 |
11.61 |
27 |
11458 |
卖出 |
| 09:35:34 |
11.61 |
6 |
11464 |
卖出 |
| 09:35:37 |
11.6 |
45 |
11509 |
卖出 |
| 09:35:40 |
11.61 |
44 |
11553 |
买入 |
| 09:35:43 |
11.63 |
62 |
11615 |
买入 |
| 09:35:46 |
11.63 |
9 |
11624 |
买入 |
| 09:35:49 |
11.61 |
53 |
11677 |
卖出 |
| 09:35:52 |
11.61 |
17 |
11694 |
卖出 |
| 09:35:55 |
11.61 |
170 |
11864 |
卖出 |
| 09:35:58 |
11.62 |
34 |
11898 |
买入 |
| 09:36:01 |
11.61 |
91 |
11989 |
卖出 |
| 09:36:04 |
11.61 |
1 |
11990 |
买入 |
| 09:36:07 |
11.62 |
58 |
12048 |
买入 |
| 09:36:10 |
11.66 |
458 |
12506 |
买入 |
| 09:36:13 |
11.64 |
125 |
12631 |
卖出 |
| 09:36:16 |
11.66 |
21 |
12652 |
买入 |
| 09:36:19 |
11.66 |
4 |
12656 |
卖出 |
| 09:36:22 |
11.66 |
2 |
12658 |
卖出 |
| 09:36:25 |
11.66 |
53 |
12711 |
卖出 |
| 09:36:28 |
11.66 |
17 |
12728 |
买入 |
| 09:36:31 |
11.66 |
88 |
12816 |
买入 |
| 09:36:34 |
11.66 |
55 |
12871 |
买入 |
| 09:36:37 |
11.66 |
20 |
12891 |
卖出 |
| 09:36:40 |
11.66 |
60 |
12951 |
卖出 |
| 09:36:43 |
11.68 |
2 |
12953 |
买入 |
| 09:36:46 |
11.65 |
23 |
12976 |
卖出 |
| 09:36:49 |
11.68 |
20 |
12996 |
买入 |
| 09:36:52 |
11.66 |
14 |
13010 |
卖出 |
| 09:36:55 |
11.67 |
49 |
13059 |
买入 |
| 09:36:58 |
11.66 |
43 |
13102 |
卖出 |
| 09:37:01 |
11.69 |
136 |
13238 |
买入 |
| 09:37:04 |
11.67 |
44 |
13282 |
卖出 |
| 09:37:07 |
11.67 |
121 |
13403 |
卖出 |
| 09:37:10 |
11.69 |
29 |
13432 |
买入 |
| 09:37:13 |
11.7 |
14 |
13446 |
买入 |
| 09:37:16 |
11.69 |
18 |
13464 |
卖出 |
| 09:37:19 |
11.69 |
1 |
13465 |
买入 |
| 09:37:22 |
11.69 |
465 |
13930 |
买入 |
| 09:37:25 |
11.72 |
882 |
14812 |
买入 |
| 09:37:28 |
11.73 |
147 |
14959 |
买入 |
| 09:37:31 |
11.73 |
102 |
15061 |
买入 |
| 09:37:37 |
11.73 |
62 |
15123 |
卖出 |
| 09:37:40 |
11.73 |
6 |
15129 |
卖出 |
| 09:37:43 |
11.74 |
10 |
15139 |
买入 |
| 09:37:46 |
11.73 |
79 |
15218 |
卖出 |
| 09:37:49 |
11.74 |
57 |
15275 |
买入 |
| 09:37:52 |
11.77 |
588 |
15863 |
买入 |
| 09:37:55 |
11.77 |
142 |
16005 |
卖出 |
| 09:37:58 |
11.77 |
62 |
16067 |
买入 |
| 09:38:01 |
11.77 |
91 |
16158 |
卖出 |
| 09:38:04 |
11.78 |
197 |
16355 |
买入 |
| 09:38:07 |
11.77 |
131 |
16486 |
卖出 |
| 09:38:10 |
11.78 |
48 |
16534 |
买入 |
| 09:38:13 |
11.77 |
30 |
16564 |
卖出 |
| 09:38:16 |
11.77 |
50 |
16614 |
卖出 |
| 09:38:19 |
11.76 |
90 |
16704 |
卖出 |
| 09:38:22 |
11.77 |
82 |
16786 |
买入 |
| 09:38:25 |
11.77 |
52 |
16838 |
买入 |
| 09:38:28 |
11.77 |
142 |
16980 |
买入 |
| 09:38:31 |
11.76 |
82 |
17062 |
卖出 |
| 09:38:34 |
11.77 |
69 |
17131 |
买入 |
| 09:38:37 |
11.77 |
59 |
17190 |
卖出 |
| 09:38:40 |
11.78 |
63 |
17253 |
买入 |
| 09:38:43 |
11.77 |
56 |
17309 |
卖出 |
| 09:38:46 |
11.77 |
22 |
17331 |
卖出 |
| 09:38:49 |
11.77 |
7 |
17338 |
卖出 |
| 09:38:52 |
11.76 |
32 |
17370 |
卖出 |
| 09:38:55 |
11.77 |
102 |
17472 |
买入 |
| 09:38:58 |
11.77 |
124 |
17596 |
买入 |
| 09:39:01 |
11.76 |
210 |
17806 |
卖出 |
| 09:39:04 |
11.78 |
216 |
18022 |
买入 |
| 09:39:07 |
11.77 |
105 |
18127 |
卖出 |
| 09:39:10 |
11.77 |
204 |
18331 |
买入 |
| 09:39:13 |
11.77 |
91 |
18422 |
卖出 |
| 09:39:16 |
11.79 |
349 |
18771 |
买入 |
| 09:39:19 |
11.8 |
267 |
19038 |
买入 |
| 09:39:22 |
11.8 |
76 |
19114 |
买入 |
| 09:39:25 |
11.79 |
14 |
19128 |
卖出 |
| 09:39:28 |
11.79 |
127 |
19255 |
卖出 |
| 09:39:31 |
11.8 |
75 |
19330 |
买入 |
| 09:39:34 |
11.79 |
53 |
19383 |
卖出 |
| 09:39:37 |
11.8 |
198 |
19581 |
买入 |
| 09:39:40 |
11.8 |
29 |
19610 |
卖出 |
| 09:39:43 |
11.79 |
28 |
19638 |
卖出 |
| 09:39:46 |
11.8 |
63 |
19701 |
买入 |
| 09:39:49 |
11.79 |
44 |
19745 |
卖出 |
| 09:39:52 |
11.78 |
29 |
19774 |
卖出 |
| 09:39:55 |
11.78 |
19 |
19793 |
卖出 |
| 09:39:58 |
11.78 |
353 |
20146 |
买入 |
| 09:40:01 |
11.78 |
31 |
20177 |
卖出 |
| 09:40:04 |
11.78 |
49 |
20226 |
卖出 |
| 09:40:07 |
11.79 |
20 |
20246 |
买入 |
| 09:40:10 |
11.78 |
111 |
20357 |
卖出 |
| 09:40:13 |
11.77 |
390 |
20747 |
卖出 |
| 09:40:16 |
11.76 |
776 |
21523 |
卖出 |
| 09:40:19 |
11.73 |
378 |
21901 |
卖出 |
| 09:40:22 |
11.71 |
68 |
21969 |
卖出 |
| 09:40:25 |
11.7 |
17 |
21986 |
卖出 |
| 09:40:28 |
11.7 |
53 |
22039 |
买入 |
| 09:40:31 |
11.69 |
65 |
22104 |
卖出 |
| 09:40:34 |
11.69 |
35 |
22139 |
卖出 |
| 09:40:40 |
11.68 |
55 |
22194 |
卖出 |
| 09:40:43 |
11.68 |
54 |
22248 |
买入 |
| 09:40:46 |
11.67 |
36 |
22284 |
卖出 |
| 09:40:49 |
11.66 |
9 |
22293 |
卖出 |
| 09:40:52 |
11.65 |
144 |
22437 |
卖出 |
| 09:40:55 |
11.64 |
63 |
22500 |
卖出 |
| 09:40:58 |
11.64 |
3 |
22503 |
卖出 |
| 09:41:01 |
11.63 |
12 |
22515 |
卖出 |
| 09:41:04 |
11.63 |
4 |
22519 |
卖出 |
| 09:41:07 |
11.63 |
11 |
22530 |
卖出 |
| 09:41:10 |
11.63 |
23 |
22553 |
买入 |
| 09:41:13 |
11.63 |
16 |
22569 |
买入 |
| 09:41:16 |
11.63 |
50 |
22619 |
买入 |
| 09:41:19 |
11.63 |
51 |
22670 |
买入 |
| 09:41:22 |
11.63 |
63 |
22733 |
买入 |
| 09:41:25 |
11.63 |
11 |
22744 |
买入 |
| 09:41:28 |
11.63 |
45 |
22789 |
买入 |
| 09:41:31 |
11.63 |
84 |
22873 |
买入 |
| 09:41:34 |
11.63 |
5 |
22878 |
卖出 |
| 09:41:37 |
11.63 |
55 |
22933 |
卖出 |
| 09:41:40 |
11.63 |
22 |
22955 |
卖出 |
| 09:41:43 |
11.63 |
42 |
22997 |
卖出 |
| 09:41:46 |
11.62 |
38 |
23035 |
卖出 |
| 09:41:49 |
11.62 |
21 |
23056 |
卖出 |
| 09:41:52 |
11.62 |
4 |
23060 |
买入 |
| 09:41:55 |
11.62 |
29 |
23089 |
买入 |
| 09:41:58 |
11.63 |
30 |
23119 |
买入 |
| 09:42:01 |
11.62 |
6 |
23125 |
卖出 |
| 09:42:04 |
11.62 |
10 |
23135 |
卖出 |
| 09:42:07 |
11.64 |
14 |
23149 |
买入 |
| 09:42:10 |
11.64 |
15 |
23164 |
买入 |
| 09:42:16 |
11.64 |
7 |
23171 |
买入 |
| 09:42:19 |
11.64 |
24 |
23195 |
卖出 |
| 09:42:22 |
11.63 |
48 |
23243 |
卖出 |
| 09:42:25 |
11.63 |
145 |
23388 |
卖出 |
| 09:42:28 |
11.63 |
49 |
23437 |
卖出 |
| 09:42:34 |
11.63 |
30 |
23467 |
买入 |
| 09:42:37 |
11.63 |
2 |
23469 |
卖出 |
| 09:42:43 |
11.64 |
2 |
23471 |
买入 |
| 09:42:46 |
11.64 |
105 |
23576 |
买入 |
| 09:42:49 |
11.64 |
3 |
23579 |
买入 |
| 09:42:52 |
11.64 |
14 |
23593 |
买入 |
| 09:42:55 |
11.64 |
32 |
23625 |
卖出 |
| 09:42:58 |
11.65 |
70 |
23695 |
买入 |
| 09:43:01 |
11.65 |
15 |
23710 |
买入 |
| 09:43:07 |
11.67 |
40 |
23750 |
买入 |
| 09:43:10 |
11.63 |
198 |
23948 |
卖出 |
| 09:43:13 |
11.7 |
152 |
24100 |
买入 |
| 09:43:16 |
11.67 |
13 |
24113 |
卖出 |
| 09:43:19 |
11.67 |
4 |
24117 |
卖出 |
| 09:43:22 |
11.67 |
2 |
24119 |
卖出 |
| 09:43:25 |
11.65 |
2 |
24121 |
卖出 |
| 09:43:28 |
11.66 |
8 |
24129 |
买入 |
| 09:43:31 |
11.66 |
34 |
24163 |
买入 |
| 09:43:34 |
11.65 |
18 |
24181 |
卖出 |
| 09:43:37 |
11.65 |
30 |
24211 |
卖出 |
| 09:43:40 |
11.66 |
420 |
24631 |
买入 |
| 09:43:43 |
11.63 |
1 |
24632 |
卖出 |
| 09:43:46 |
11.63 |
146 |
24778 |
卖出 |
| 09:43:49 |
11.62 |
21 |
24799 |
卖出 |
| 09:43:52 |
11.63 |
20 |
24819 |
买入 |
| 09:43:55 |
11.62 |
30 |
24849 |
卖出 |
| 09:44:07 |
11.63 |
16 |
24865 |
买入 |
| 09:44:10 |
11.63 |
60 |
24925 |
买入 |
| 09:44:16 |
11.62 |
2 |
24927 |
卖出 |
| 09:44:19 |
11.64 |
93 |
25020 |
买入 |
| 09:44:22 |
11.62 |
19 |
25039 |
卖出 |
| 09:44:25 |
11.64 |
88 |
25127 |
买入 |
| 09:44:31 |
11.64 |
2 |
25129 |
卖出 |
| 09:44:34 |
11.64 |
5 |
25134 |
卖出 |
| 09:44:37 |
11.66 |
50 |
25184 |
买入 |
| 09:44:40 |
11.65 |
1 |
25185 |
买入 |
| 09:44:43 |
11.65 |
5 |
25190 |
买入 |
| 09:44:49 |
11.65 |
1 |
25191 |
卖出 |
| 09:44:58 |
11.65 |
109 |
25300 |
卖出 |
| 09:45:01 |
11.66 |
158 |
25458 |
买入 |
| 09:45:04 |
11.64 |
7 |
25465 |
卖出 |
| 09:45:19 |
11.65 |
25 |
25490 |
买入 |
| 09:45:22 |
11.65 |
5 |
25495 |
买入 |
| 09:45:31 |
11.64 |
4 |
25499 |
卖出 |
| 09:45:34 |
11.64 |
2 |
25501 |
卖出 |
| 09:45:37 |
11.65 |
1 |
25502 |
买入 |
| 09:45:43 |
11.64 |
79 |
25581 |
卖出 |
| 09:46:04 |
11.63 |
5 |
25586 |
卖出 |
| 09:46:07 |
11.63 |
8 |
25594 |
卖出 |
| 09:46:10 |
11.63 |
16 |
25610 |
卖出 |
| 09:46:13 |
11.63 |
5 |
25615 |
卖出 |