中通国脉[603559]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.48 |
88 |
88 |
集合竞价 |
| 09:18:55 |
11.46 |
91 |
91 |
集合竞价 |
| 09:21:04 |
11.48 |
137 |
137 |
集合竞价 |
| 09:22:19 |
11.47 |
143 |
143 |
集合竞价 |
| 09:22:49 |
11.48 |
158 |
158 |
集合竞价 |
| 09:23:43 |
11.58 |
384 |
384 |
集合竞价 |
| 09:23:52 |
11.59 |
412 |
412 |
集合竞价 |
| 09:24:25 |
11.6 |
533 |
533 |
集合竞价 |
| 09:25:06 |
11.6 |
816 |
1349 |
买入 |
| 09:30:01 |
11.59 |
111 |
1460 |
卖出 |
| 09:30:04 |
11.6 |
548 |
2008 |
买入 |
| 09:30:07 |
11.59 |
234 |
2242 |
买入 |
| 09:30:10 |
11.61 |
401 |
2643 |
买入 |
| 09:30:13 |
11.58 |
388 |
3031 |
卖出 |
| 09:30:16 |
11.58 |
123 |
3154 |
卖出 |
| 09:30:19 |
11.59 |
143 |
3297 |
买入 |
| 09:30:22 |
11.59 |
25 |
3322 |
买入 |
| 09:30:25 |
11.57 |
148 |
3470 |
卖出 |
| 09:30:28 |
11.58 |
59 |
3529 |
买入 |
| 09:30:31 |
11.57 |
61 |
3590 |
卖出 |
| 09:30:34 |
11.55 |
1 |
3591 |
卖出 |
| 09:30:37 |
11.51 |
11 |
3602 |
卖出 |
| 09:30:40 |
11.51 |
50 |
3652 |
卖出 |
| 09:30:43 |
11.51 |
2 |
3654 |
买入 |
| 09:30:46 |
11.5 |
16 |
3670 |
卖出 |
| 09:30:49 |
11.48 |
41 |
3711 |
卖出 |
| 09:30:52 |
11.48 |
46 |
3757 |
卖出 |
| 09:30:55 |
11.47 |
33 |
3790 |
卖出 |
| 09:30:58 |
11.45 |
302 |
4092 |
卖出 |
| 09:31:01 |
11.45 |
96 |
4188 |
卖出 |
| 09:31:04 |
11.4 |
75 |
4263 |
卖出 |
| 09:31:07 |
11.44 |
14 |
4277 |
买入 |
| 09:31:10 |
11.43 |
45 |
4322 |
买入 |
| 09:31:13 |
11.44 |
11 |
4333 |
买入 |
| 09:31:16 |
11.37 |
85 |
4418 |
卖出 |
| 09:31:22 |
11.41 |
4 |
4422 |
卖出 |
| 09:31:25 |
11.42 |
13 |
4435 |
买入 |
| 09:31:28 |
11.41 |
86 |
4521 |
卖出 |
| 09:31:31 |
11.42 |
38 |
4559 |
卖出 |
| 09:31:34 |
11.44 |
123 |
4682 |
买入 |
| 09:31:37 |
11.45 |
13 |
4695 |
买入 |
| 09:31:40 |
11.45 |
9 |
4704 |
买入 |
| 09:31:43 |
11.46 |
2 |
4706 |
买入 |
| 09:31:49 |
11.46 |
66 |
4772 |
买入 |
| 09:31:52 |
11.46 |
1 |
4773 |
卖出 |
| 09:31:55 |
11.47 |
5 |
4778 |
买入 |
| 09:31:58 |
11.49 |
14 |
4792 |
买入 |
| 09:32:04 |
11.51 |
92 |
4884 |
买入 |
| 09:32:07 |
11.56 |
70 |
4954 |
买入 |
| 09:32:10 |
11.5 |
10 |
4964 |
卖出 |
| 09:32:16 |
11.57 |
33 |
4997 |
买入 |
| 09:32:19 |
11.51 |
524 |
5521 |
卖出 |
| 09:32:22 |
11.58 |
408 |
5929 |
买入 |
| 09:32:25 |
11.6 |
281 |
6210 |
买入 |
| 09:32:28 |
11.56 |
18 |
6228 |
卖出 |
| 09:32:31 |
11.54 |
12 |
6240 |
卖出 |
| 09:32:34 |
11.61 |
23 |
6263 |
买入 |
| 09:32:37 |
11.57 |
4 |
6267 |
卖出 |
| 09:32:40 |
11.56 |
4 |
6271 |
卖出 |
| 09:32:43 |
11.58 |
8 |
6279 |
买入 |
| 09:32:46 |
11.57 |
42 |
6321 |
卖出 |
| 09:32:49 |
11.56 |
33 |
6354 |
卖出 |
| 09:32:52 |
11.57 |
144 |
6498 |
买入 |
| 09:32:55 |
11.57 |
18 |
6516 |
卖出 |
| 09:32:58 |
11.56 |
14 |
6530 |
买入 |
| 09:33:01 |
11.56 |
15 |
6545 |
买入 |
| 09:33:04 |
11.54 |
9 |
6554 |
卖出 |
| 09:33:07 |
11.56 |
3 |
6557 |
买入 |
| 09:33:10 |
11.51 |
39 |
6596 |
卖出 |
| 09:33:13 |
11.53 |
5 |
6601 |
买入 |
| 09:33:16 |
11.54 |
26 |
6627 |
买入 |
| 09:33:19 |
11.51 |
41 |
6668 |
卖出 |
| 09:33:25 |
11.52 |
21 |
6689 |
买入 |
| 09:33:28 |
11.51 |
42 |
6731 |
卖出 |
| 09:33:31 |
11.5 |
4 |
6735 |
卖出 |
| 09:33:34 |
11.53 |
123 |
6858 |
买入 |
| 09:33:37 |
11.51 |
10 |
6868 |
卖出 |
| 09:33:40 |
11.53 |
52 |
6920 |
买入 |
| 09:33:43 |
11.53 |
2 |
6922 |
卖出 |
| 09:33:46 |
11.54 |
8 |
6930 |
买入 |
| 09:33:49 |
11.54 |
53 |
6983 |
买入 |
| 09:33:52 |
11.51 |
30 |
7013 |
卖出 |
| 09:33:58 |
11.51 |
5 |
7018 |
卖出 |
| 09:34:01 |
11.51 |
25 |
7043 |
卖出 |
| 09:34:04 |
11.51 |
159 |
7202 |
卖出 |
| 09:34:07 |
11.51 |
121 |
7323 |
买入 |
| 09:34:10 |
11.5 |
49 |
7372 |
卖出 |
| 09:34:13 |
11.5 |
12 |
7384 |
买入 |
| 09:34:16 |
11.48 |
51 |
7435 |
卖出 |
| 09:34:22 |
11.48 |
5 |
7440 |
买入 |
| 09:34:25 |
11.48 |
14 |
7454 |
卖出 |
| 09:34:28 |
11.49 |
201 |
7655 |
买入 |
| 09:34:31 |
11.5 |
56 |
7711 |
买入 |
| 09:34:34 |
11.52 |
55 |
7766 |
买入 |
| 09:34:37 |
11.58 |
891 |
8657 |
买入 |
| 09:34:40 |
11.58 |
239 |
8896 |
买入 |
| 09:34:43 |
11.6 |
653 |
9549 |
买入 |
| 09:34:46 |
11.63 |
58 |
9607 |
买入 |
| 09:34:49 |
11.65 |
44 |
9651 |
买入 |
| 09:34:52 |
11.66 |
110 |
9761 |
买入 |
| 09:34:55 |
11.66 |
54 |
9815 |
买入 |
| 09:34:58 |
11.67 |
58 |
9873 |
买入 |
| 09:35:01 |
11.66 |
67 |
9940 |
卖出 |
| 09:35:04 |
11.67 |
11 |
9951 |
买入 |
| 09:35:07 |
11.7 |
198 |
10149 |
买入 |
| 09:35:10 |
11.68 |
39 |
10188 |
买入 |
| 09:35:13 |
11.7 |
15 |
10203 |
买入 |
| 09:35:16 |
11.7 |
111 |
10314 |
买入 |
| 09:35:19 |
11.7 |
42 |
10356 |
买入 |
| 09:35:22 |
11.7 |
19 |
10375 |
卖出 |
| 09:35:25 |
11.69 |
22 |
10397 |
卖出 |
| 09:35:28 |
11.69 |
19 |
10416 |
卖出 |
| 09:35:31 |
11.7 |
86 |
10502 |
买入 |
| 09:35:34 |
11.7 |
3 |
10505 |
买入 |
| 09:35:37 |
11.68 |
39 |
10544 |
卖出 |
| 09:35:40 |
11.7 |
24 |
10568 |
买入 |
| 09:35:43 |
11.68 |
73 |
10641 |
卖出 |
| 09:35:46 |
11.67 |
64 |
10705 |
卖出 |
| 09:35:49 |
11.67 |
9 |
10714 |
卖出 |
| 09:35:52 |
11.69 |
200 |
10914 |
买入 |
| 09:35:55 |
11.68 |
28 |
10942 |
卖出 |
| 09:35:58 |
11.68 |
82 |
11024 |
卖出 |
| 09:36:01 |
11.65 |
92 |
11116 |
卖出 |
| 09:36:04 |
11.66 |
5 |
11121 |
买入 |
| 09:36:07 |
11.66 |
42 |
11163 |
买入 |
| 09:36:10 |
11.66 |
35 |
11198 |
买入 |
| 09:36:13 |
11.65 |
10 |
11208 |
卖出 |
| 09:36:16 |
11.63 |
126 |
11334 |
卖出 |
| 09:36:19 |
11.65 |
9 |
11343 |
买入 |
| 09:36:22 |
11.63 |
18 |
11361 |
卖出 |
| 09:36:25 |
11.65 |
3 |
11364 |
买入 |
| 09:36:28 |
11.65 |
5 |
11369 |
买入 |
| 09:36:31 |
11.66 |
42 |
11411 |
买入 |
| 09:36:34 |
11.68 |
73 |
11484 |
买入 |
| 09:36:37 |
11.68 |
11 |
11495 |
买入 |
| 09:36:40 |
11.66 |
391 |
11886 |
卖出 |
| 09:36:43 |
11.67 |
82 |
11968 |
卖出 |
| 09:36:46 |
11.71 |
414 |
12382 |
买入 |
| 09:36:49 |
11.75 |
39 |
12421 |
买入 |
| 09:36:52 |
11.75 |
9 |
12430 |
买入 |
| 09:36:55 |
11.78 |
86 |
12516 |
买入 |
| 09:36:58 |
11.74 |
28 |
12544 |
卖出 |
| 09:37:01 |
11.75 |
2 |
12546 |
买入 |
| 09:37:04 |
11.75 |
122 |
12668 |
卖出 |
| 09:37:07 |
11.8 |
24 |
12692 |
买入 |
| 09:37:10 |
11.79 |
42 |
12734 |
卖出 |
| 09:37:13 |
11.79 |
202 |
12936 |
卖出 |
| 09:37:16 |
11.76 |
434 |
13370 |
卖出 |
| 09:37:19 |
11.8 |
39 |
13409 |
买入 |
| 09:37:22 |
11.8 |
16 |
13425 |
买入 |
| 09:37:25 |
11.88 |
542 |
13967 |
买入 |
| 09:37:28 |
11.81 |
125 |
14092 |
卖出 |
| 09:37:31 |
11.9 |
87 |
14179 |
买入 |
| 09:37:34 |
11.84 |
46 |
14225 |
卖出 |
| 09:37:37 |
11.92 |
325 |
14550 |
买入 |
| 09:37:40 |
11.9 |
23 |
14573 |
买入 |
| 09:37:43 |
11.99 |
393 |
14966 |
买入 |
| 09:37:46 |
12.06 |
187 |
15153 |
买入 |
| 09:37:49 |
12.06 |
71 |
15224 |
卖出 |
| 09:37:52 |
12.09 |
133 |
15357 |
买入 |
| 09:37:55 |
12.05 |
179 |
15536 |
买入 |
| 09:37:58 |
12.02 |
71 |
15607 |
卖出 |
| 09:38:01 |
12.06 |
503 |
16110 |
买入 |
| 09:38:04 |
12.05 |
519 |
16629 |
卖出 |
| 09:38:07 |
12.12 |
476 |
17105 |
买入 |
| 09:38:10 |
12.12 |
184 |
17289 |
卖出 |
| 09:38:13 |
12.09 |
85 |
17374 |
卖出 |
| 09:38:16 |
12.12 |
72 |
17446 |
买入 |
| 09:38:19 |
12.15 |
154 |
17600 |
买入 |
| 09:38:22 |
12.29 |
461 |
18061 |
买入 |
| 09:38:25 |
12.16 |
127 |
18188 |
卖出 |
| 09:38:28 |
12.26 |
310 |
18498 |
买入 |
| 09:38:31 |
12.41 |
1154 |
19652 |
买入 |
| 09:38:34 |
12.41 |
2360 |
22012 |
买入 |
| 09:38:37 |
12.41 |
901 |
22913 |
卖出 |
| 09:38:40 |
12.41 |
101 |
23014 |
卖出 |
| 09:38:43 |
12.41 |
306 |
23320 |
卖出 |
| 09:38:46 |
12.41 |
84 |
23404 |
卖出 |
| 09:38:49 |
12.41 |
366 |
23770 |
卖出 |
| 09:38:52 |
12.41 |
99 |
23869 |
卖出 |
| 09:38:55 |
12.41 |
149 |
24018 |
卖出 |
| 09:38:58 |
12.41 |
145 |
24163 |
卖出 |
| 09:39:01 |
12.41 |
253 |
24416 |
卖出 |
| 09:39:04 |
12.41 |
403 |
24819 |
卖出 |
| 09:39:07 |
12.41 |
184 |
25003 |
卖出 |
| 09:39:10 |
12.41 |
411 |
25414 |
卖出 |
| 09:39:13 |
12.41 |
853 |
26267 |
卖出 |
| 09:39:16 |
12.41 |
159 |
26426 |
卖出 |
| 09:39:19 |
12.41 |
50 |
26476 |
卖出 |
| 09:39:22 |
12.41 |
120 |
26596 |
卖出 |
| 09:39:25 |
12.41 |
135 |
26731 |
卖出 |
| 09:39:28 |
12.41 |
46 |
26777 |
卖出 |
| 09:39:31 |
12.41 |
156 |
26933 |
卖出 |
| 09:39:34 |
12.41 |
409 |
27342 |
卖出 |
| 09:39:37 |
12.41 |
40 |
27382 |
卖出 |
| 09:39:40 |
12.41 |
46 |
27428 |
卖出 |
| 09:39:43 |
12.41 |
315 |
27743 |
卖出 |
| 09:39:46 |
12.41 |
40 |
27783 |
卖出 |
| 09:39:49 |
12.41 |
10 |
27793 |
卖出 |
| 09:39:52 |
12.41 |
88 |
27881 |
卖出 |
| 09:39:55 |
12.41 |
165 |
28046 |
卖出 |
| 09:39:58 |
12.41 |
339 |
28385 |
卖出 |
| 09:40:01 |
12.41 |
85 |
28470 |
卖出 |
| 09:40:04 |
12.41 |
289 |
28759 |
卖出 |
| 09:40:07 |
12.41 |
10 |
28769 |
卖出 |
| 09:40:10 |
12.41 |
22 |
28791 |
卖出 |
| 09:40:13 |
12.41 |
59 |
28850 |
卖出 |
| 09:40:16 |
12.41 |
18 |
28868 |
卖出 |
| 09:40:19 |
12.41 |
17 |
28885 |
卖出 |
| 09:40:22 |
12.41 |
10 |
28895 |
卖出 |
| 09:40:25 |
12.41 |
33 |
28928 |
卖出 |
| 09:40:28 |
12.41 |
239 |
29167 |
卖出 |
| 09:40:31 |
12.41 |
36 |
29203 |
卖出 |
| 09:40:34 |
12.41 |
251 |
29454 |
卖出 |
| 09:40:37 |
12.41 |
8 |
29462 |
卖出 |
| 09:40:40 |
12.41 |
67 |
29529 |
卖出 |
| 09:40:43 |
12.41 |
26 |
29555 |
卖出 |
| 09:40:46 |
12.41 |
4 |
29559 |
卖出 |
| 09:40:49 |
12.41 |
140 |
29699 |
卖出 |
| 09:40:52 |
12.41 |
83 |
29782 |
卖出 |
| 09:40:55 |
12.41 |
105 |
29887 |
卖出 |
| 09:40:58 |
12.41 |
12 |
29899 |
卖出 |
| 09:41:01 |
12.41 |
6 |
29905 |
卖出 |
| 09:41:04 |
12.41 |
106 |
30011 |
卖出 |
| 09:41:07 |
12.41 |
171 |
30182 |
卖出 |
| 09:41:10 |
12.41 |
71 |
30253 |
卖出 |
| 09:41:13 |
12.41 |
95 |
30348 |
卖出 |
| 09:41:16 |
12.41 |
6 |
30354 |
卖出 |
| 09:41:19 |
12.41 |
239 |
30593 |
卖出 |
| 09:41:22 |
12.41 |
25 |
30618 |
卖出 |
| 09:41:28 |
12.41 |
2 |
30620 |
卖出 |
| 09:41:31 |
12.41 |
66 |
30686 |
卖出 |
| 09:41:34 |
12.41 |
1 |
30687 |
卖出 |
| 09:41:40 |
12.41 |
1 |
30688 |
卖出 |
| 09:41:46 |
12.41 |
84 |
30772 |
卖出 |
| 09:41:49 |
12.41 |
196 |
30968 |
卖出 |
| 09:41:55 |
12.41 |
15 |
30983 |
卖出 |
| 09:42:01 |
12.41 |
19 |
31002 |
卖出 |
| 09:42:04 |
12.41 |
4 |
31006 |
卖出 |
| 09:42:07 |
12.41 |
57 |
31063 |
卖出 |
| 09:42:10 |
12.41 |
74 |
31137 |
卖出 |
| 09:42:13 |
12.41 |
2 |
31139 |
卖出 |
| 09:42:16 |
12.41 |
10 |
31149 |
卖出 |
| 09:42:19 |
12.41 |
3610 |
34759 |
卖出 |
| 09:42:22 |
12.41 |
480 |
35239 |
卖出 |
| 09:42:25 |
12.41 |
106 |
35345 |
卖出 |
| 09:42:28 |
12.41 |
761 |
36106 |
卖出 |
| 09:42:31 |
12.41 |
293 |
36399 |
卖出 |
| 09:42:34 |
12.41 |
1193 |
37592 |
卖出 |
| 09:42:37 |
12.41 |
250 |
37842 |
卖出 |
| 09:42:40 |
12.41 |
5 |
37847 |
卖出 |
| 09:42:43 |
12.41 |
53 |
37900 |
卖出 |
| 09:42:46 |
12.41 |
108 |
38008 |
卖出 |
| 09:42:49 |
12.41 |
73 |
38081 |
卖出 |
| 09:42:52 |
12.41 |
70 |
38151 |
卖出 |
| 09:42:55 |
12.41 |
34 |
38185 |
卖出 |
| 09:42:58 |
12.41 |
91 |
38276 |
卖出 |
| 09:43:01 |
12.41 |
50 |
38326 |
卖出 |
| 09:43:04 |
12.41 |
154 |
38480 |
卖出 |
| 09:43:07 |
12.41 |
2 |
38482 |
卖出 |
| 09:43:10 |
12.41 |
119 |
38601 |
卖出 |
| 09:43:13 |
12.41 |
17 |
38618 |
卖出 |
| 09:43:16 |
12.41 |
19 |
38637 |
卖出 |
| 09:43:19 |
12.41 |
28 |
38665 |
卖出 |
| 09:43:22 |
12.41 |
11 |
38676 |
卖出 |
| 09:43:25 |
12.41 |
121 |
38797 |
卖出 |
| 09:43:28 |
12.41 |
1 |
38798 |
卖出 |
| 09:43:31 |
12.41 |
13 |
38811 |
卖出 |
| 09:43:34 |
12.41 |
120 |
38931 |
卖出 |
| 09:43:37 |
12.41 |
35 |
38966 |
卖出 |
| 09:43:40 |
12.41 |
206 |
39172 |
卖出 |
| 09:43:43 |
12.41 |
108 |
39280 |
卖出 |
| 09:43:46 |
12.41 |
117 |
39397 |
卖出 |
| 09:43:49 |
12.41 |
88 |
39485 |
卖出 |
| 09:43:52 |
12.41 |
131 |
39616 |
卖出 |
| 09:43:55 |
12.41 |
20 |
39636 |
卖出 |
| 09:43:58 |
12.41 |
173 |
39809 |
卖出 |
| 09:44:01 |
12.41 |
90 |
39899 |
卖出 |
| 09:44:04 |
12.41 |
15 |
39914 |
卖出 |
| 09:44:07 |
12.41 |
538 |
40452 |
卖出 |
| 09:44:10 |
12.41 |
30 |
40482 |
卖出 |
| 09:44:13 |
12.41 |
55 |
40537 |
卖出 |
| 09:44:16 |
12.41 |
20 |
40557 |
卖出 |
| 09:44:19 |
12.41 |
15 |
40572 |
卖出 |
| 09:44:22 |
12.41 |
170 |
40742 |
卖出 |
| 09:44:25 |
12.41 |
154 |
40896 |
卖出 |
| 09:44:28 |
12.41 |
47 |
40943 |
卖出 |
| 09:44:31 |
12.41 |
102 |
41045 |
卖出 |
| 09:44:34 |
12.41 |
10 |
41055 |
卖出 |
| 09:44:40 |
12.41 |
3 |
41058 |
卖出 |
| 09:44:46 |
12.41 |
4 |
41062 |
卖出 |
| 09:44:49 |
12.41 |
15 |
41077 |
卖出 |
| 09:44:52 |
12.41 |
11 |
41088 |
卖出 |
| 09:44:55 |
12.41 |
7 |
41095 |
卖出 |
| 09:44:58 |
12.41 |
56 |
41151 |
卖出 |
| 09:45:01 |
12.41 |
1 |
41152 |
卖出 |
| 09:45:04 |
12.41 |
33 |
41185 |
卖出 |
| 09:45:10 |
12.41 |
1 |
41186 |
卖出 |
| 09:45:13 |
12.41 |
1 |
41187 |
卖出 |
| 09:45:16 |
12.41 |
5 |
41192 |
卖出 |