宁沪高速[600377]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
9.01 |
3 |
3 |
集合竞价 |
| 09:15:08 |
9.01 |
33 |
33 |
集合竞价 |
| 09:17:47 |
9.01 |
33 |
33 |
集合竞价 |
| 09:20:02 |
9.01 |
33 |
33 |
集合竞价 |
| 09:20:05 |
9.01 |
33 |
33 |
集合竞价 |
| 09:21:26 |
9.01 |
35 |
35 |
集合竞价 |
| 09:22:53 |
9.01 |
35 |
35 |
集合竞价 |
| 09:23:50 |
9.01 |
35 |
35 |
集合竞价 |
| 09:24:17 |
9 |
41 |
41 |
集合竞价 |
| 09:24:20 |
9 |
42 |
42 |
集合竞价 |
| 09:24:32 |
9 |
68 |
68 |
集合竞价 |
| 09:24:35 |
9 |
68 |
68 |
集合竞价 |
| 09:24:44 |
9 |
69 |
69 |
集合竞价 |
| 09:24:47 |
9 |
69 |
69 |
集合竞价 |
| 09:24:56 |
9 |
69 |
69 |
集合竞价 |
| 09:24:59 |
9 |
98 |
98 |
集合竞价 |
| 09:25:03 |
9 |
99 |
197 |
卖出 |
| 09:30:02 |
8.98 |
209 |
406 |
卖出 |
| 09:30:06 |
8.98 |
164 |
570 |
卖出 |
| 09:30:08 |
8.99 |
192 |
762 |
买入 |
| 09:30:11 |
8.98 |
99 |
861 |
卖出 |
| 09:30:14 |
8.98 |
149 |
1010 |
买入 |
| 09:30:17 |
8.98 |
134 |
1144 |
买入 |
| 09:30:20 |
8.98 |
45 |
1189 |
卖出 |
| 09:30:23 |
8.98 |
136 |
1325 |
卖出 |
| 09:30:26 |
8.98 |
363 |
1688 |
卖出 |
| 09:30:29 |
8.97 |
100 |
1788 |
卖出 |
| 09:30:32 |
8.99 |
61 |
1849 |
买入 |
| 09:30:35 |
8.97 |
8 |
1857 |
卖出 |
| 09:30:38 |
8.97 |
4 |
1861 |
卖出 |
| 09:30:44 |
8.97 |
110 |
1971 |
卖出 |
| 09:30:47 |
8.98 |
27 |
1998 |
买入 |
| 09:30:50 |
8.97 |
13 |
2011 |
卖出 |
| 09:30:53 |
8.97 |
57 |
2068 |
卖出 |
| 09:30:56 |
8.98 |
61 |
2129 |
买入 |
| 09:30:59 |
8.98 |
4 |
2133 |
买入 |
| 09:31:02 |
8.98 |
80 |
2213 |
卖出 |
| 09:31:05 |
8.98 |
69 |
2282 |
卖出 |
| 09:31:08 |
8.98 |
32 |
2314 |
买入 |
| 09:31:11 |
8.99 |
1 |
2315 |
买入 |
| 09:31:14 |
8.99 |
47 |
2362 |
买入 |
| 09:31:17 |
8.98 |
13 |
2375 |
卖出 |
| 09:31:20 |
8.98 |
10 |
2385 |
卖出 |
| 09:31:23 |
8.99 |
55 |
2440 |
买入 |
| 09:31:26 |
8.98 |
47 |
2487 |
卖出 |
| 09:31:29 |
8.99 |
2 |
2489 |
买入 |
| 09:31:32 |
8.98 |
43 |
2532 |
卖出 |
| 09:31:35 |
8.98 |
200 |
2732 |
卖出 |
| 09:31:38 |
8.98 |
7 |
2739 |
卖出 |
| 09:31:41 |
8.97 |
62 |
2801 |
卖出 |
| 09:31:44 |
8.98 |
63 |
2864 |
买入 |
| 09:31:47 |
8.98 |
9 |
2873 |
卖出 |
| 09:31:50 |
8.99 |
107 |
2980 |
买入 |
| 09:31:53 |
9 |
29 |
3009 |
买入 |
| 09:31:59 |
8.97 |
97 |
3106 |
卖出 |
| 09:32:02 |
8.98 |
37 |
3143 |
买入 |
| 09:32:05 |
8.97 |
13 |
3156 |
卖出 |
| 09:32:08 |
8.98 |
2 |
3158 |
买入 |
| 09:32:11 |
8.98 |
14 |
3172 |
买入 |
| 09:32:14 |
8.98 |
32 |
3204 |
买入 |
| 09:32:17 |
8.98 |
10 |
3214 |
卖出 |
| 09:32:20 |
8.99 |
4 |
3218 |
买入 |
| 09:32:23 |
8.99 |
42 |
3260 |
买入 |
| 09:32:26 |
8.99 |
15 |
3275 |
买入 |
| 09:32:29 |
8.99 |
3 |
3278 |
买入 |
| 09:32:32 |
9 |
17 |
3295 |
买入 |
| 09:32:35 |
8.99 |
17 |
3312 |
买入 |
| 09:32:41 |
8.98 |
3 |
3315 |
卖出 |
| 09:32:44 |
8.98 |
8 |
3323 |
卖出 |
| 09:32:47 |
8.98 |
3 |
3326 |
卖出 |
| 09:32:50 |
8.99 |
8 |
3334 |
买入 |
| 09:32:53 |
8.99 |
95 |
3429 |
买入 |
| 09:32:56 |
8.99 |
7 |
3436 |
买入 |
| 09:32:59 |
8.98 |
6 |
3442 |
卖出 |
| 09:33:02 |
9 |
46 |
3488 |
买入 |
| 09:33:05 |
8.98 |
18 |
3506 |
卖出 |
| 09:33:08 |
8.98 |
643 |
4149 |
买入 |
| 09:33:11 |
8.97 |
32 |
4181 |
卖出 |
| 09:33:14 |
9.01 |
494 |
4675 |
买入 |
| 09:33:17 |
9 |
684 |
5359 |
买入 |
| 09:33:20 |
9.01 |
484 |
5843 |
买入 |
| 09:33:23 |
9.01 |
242 |
6085 |
买入 |
| 09:33:26 |
9.01 |
5 |
6090 |
买入 |
| 09:33:29 |
9.01 |
26 |
6116 |
买入 |
| 09:33:32 |
9.02 |
254 |
6370 |
买入 |
| 09:33:35 |
9.01 |
47 |
6417 |
卖出 |
| 09:33:38 |
9.01 |
64 |
6481 |
买入 |
| 09:33:44 |
9.02 |
80 |
6561 |
买入 |
| 09:33:47 |
9 |
539 |
7100 |
卖出 |
| 09:33:50 |
9.01 |
201 |
7301 |
买入 |
| 09:33:53 |
9.01 |
125 |
7426 |
买入 |
| 09:33:56 |
9 |
4 |
7430 |
卖出 |
| 09:33:59 |
9 |
3 |
7433 |
买入 |
| 09:34:02 |
9.01 |
66 |
7499 |
买入 |
| 09:34:05 |
9.01 |
6 |
7505 |
买入 |
| 09:34:08 |
9 |
21 |
7526 |
卖出 |
| 09:34:11 |
8.99 |
2 |
7528 |
卖出 |
| 09:34:14 |
8.99 |
190 |
7718 |
买入 |
| 09:34:17 |
8.98 |
86 |
7804 |
卖出 |
| 09:34:20 |
8.98 |
11 |
7815 |
卖出 |
| 09:34:23 |
8.98 |
83 |
7898 |
卖出 |
| 09:34:26 |
8.98 |
18 |
7916 |
卖出 |
| 09:34:29 |
8.98 |
39 |
7955 |
卖出 |
| 09:34:32 |
8.98 |
53 |
8008 |
卖出 |
| 09:34:35 |
8.99 |
58 |
8066 |
买入 |
| 09:34:38 |
8.98 |
35 |
8101 |
卖出 |
| 09:34:41 |
8.98 |
42 |
8143 |
买入 |
| 09:34:44 |
8.99 |
36 |
8179 |
买入 |
| 09:34:47 |
8.99 |
10 |
8189 |
买入 |
| 09:34:50 |
8.97 |
4 |
8193 |
卖出 |
| 09:34:53 |
8.97 |
21 |
8214 |
卖出 |
| 09:34:56 |
8.97 |
16 |
8230 |
卖出 |
| 09:34:59 |
8.98 |
82 |
8312 |
买入 |
| 09:35:02 |
8.97 |
8 |
8320 |
卖出 |
| 09:35:05 |
8.97 |
41 |
8361 |
卖出 |
| 09:35:08 |
8.97 |
28 |
8389 |
卖出 |
| 09:35:11 |
8.98 |
42 |
8431 |
买入 |
| 09:35:14 |
8.98 |
287 |
8718 |
卖出 |
| 09:35:17 |
8.98 |
6 |
8724 |
卖出 |
| 09:35:20 |
8.98 |
4 |
8728 |
买入 |
| 09:35:23 |
8.99 |
86 |
8814 |
买入 |
| 09:35:26 |
8.98 |
45 |
8859 |
卖出 |
| 09:35:29 |
8.98 |
18 |
8877 |
卖出 |
| 09:35:32 |
8.98 |
7 |
8884 |
卖出 |
| 09:35:35 |
8.97 |
58 |
8942 |
卖出 |
| 09:35:38 |
8.97 |
69 |
9011 |
卖出 |
| 09:35:44 |
8.98 |
27 |
9038 |
买入 |
| 09:35:47 |
8.97 |
24 |
9062 |
卖出 |
| 09:35:50 |
8.97 |
567 |
9629 |
卖出 |
| 09:35:53 |
8.97 |
11 |
9640 |
买入 |
| 09:35:56 |
8.96 |
40 |
9680 |
卖出 |
| 09:35:59 |
8.96 |
204 |
9884 |
卖出 |
| 09:36:02 |
8.96 |
35 |
9919 |
卖出 |
| 09:36:05 |
8.96 |
174 |
10093 |
卖出 |
| 09:36:08 |
8.96 |
30 |
10123 |
卖出 |
| 09:36:11 |
8.96 |
176 |
10299 |
卖出 |
| 09:36:14 |
8.96 |
179 |
10478 |
买入 |
| 09:36:17 |
8.96 |
38 |
10516 |
卖出 |
| 09:36:20 |
8.96 |
41 |
10557 |
卖出 |
| 09:36:23 |
8.96 |
85 |
10642 |
买入 |
| 09:36:26 |
8.96 |
41 |
10683 |
卖出 |
| 09:36:29 |
8.96 |
9 |
10692 |
买入 |
| 09:36:35 |
8.96 |
81 |
10773 |
买入 |
| 09:36:38 |
8.96 |
42 |
10815 |
卖出 |
| 09:36:44 |
8.97 |
30 |
10845 |
买入 |
| 09:36:53 |
8.98 |
92 |
10937 |
买入 |
| 09:36:56 |
8.98 |
47 |
10984 |
买入 |
| 09:36:59 |
8.98 |
57 |
11041 |
买入 |
| 09:37:02 |
8.98 |
7 |
11048 |
买入 |
| 09:37:05 |
8.98 |
49 |
11097 |
卖出 |
| 09:37:08 |
8.98 |
32 |
11129 |
卖出 |
| 09:37:11 |
8.98 |
45 |
11174 |
买入 |
| 09:37:14 |
8.99 |
25 |
11199 |
买入 |
| 09:37:17 |
8.97 |
17 |
11216 |
卖出 |
| 09:37:20 |
8.98 |
7 |
11223 |
买入 |
| 09:37:23 |
8.99 |
24 |
11247 |
买入 |
| 09:37:26 |
8.97 |
27 |
11274 |
卖出 |
| 09:37:32 |
8.99 |
11 |
11285 |
买入 |
| 09:37:35 |
8.99 |
21 |
11306 |
买入 |
| 09:37:38 |
8.98 |
5 |
11311 |
买入 |
| 09:37:41 |
8.98 |
4 |
11315 |
卖出 |
| 09:37:44 |
8.98 |
22 |
11337 |
卖出 |
| 09:37:47 |
8.98 |
27 |
11364 |
卖出 |
| 09:37:50 |
8.98 |
23 |
11387 |
卖出 |
| 09:37:53 |
8.99 |
92 |
11479 |
买入 |
| 09:37:56 |
8.97 |
4 |
11483 |
卖出 |
| 09:37:59 |
8.97 |
4 |
11487 |
卖出 |
| 09:38:02 |
8.98 |
53 |
11540 |
买入 |
| 09:38:05 |
8.97 |
32 |
11572 |
卖出 |
| 09:38:08 |
8.97 |
6 |
11578 |
卖出 |
| 09:38:11 |
8.97 |
19 |
11597 |
卖出 |
| 09:38:14 |
8.97 |
50 |
11647 |
卖出 |
| 09:38:17 |
8.97 |
12 |
11659 |
卖出 |
| 09:38:20 |
8.97 |
6 |
11665 |
卖出 |
| 09:38:23 |
8.97 |
29 |
11694 |
卖出 |
| 09:38:26 |
8.97 |
59 |
11753 |
卖出 |
| 09:38:29 |
8.98 |
49 |
11802 |
卖出 |
| 09:38:32 |
8.98 |
27 |
11829 |
买入 |
| 09:38:35 |
8.97 |
55 |
11884 |
卖出 |
| 09:38:38 |
8.97 |
29 |
11913 |
卖出 |
| 09:38:41 |
8.97 |
28 |
11941 |
卖出 |
| 09:38:44 |
8.97 |
32 |
11973 |
卖出 |
| 09:38:47 |
8.97 |
12 |
11985 |
卖出 |
| 09:38:50 |
8.97 |
5 |
11990 |
卖出 |
| 09:38:53 |
8.97 |
242 |
12232 |
卖出 |
| 09:38:56 |
8.96 |
45 |
12277 |
卖出 |
| 09:39:05 |
8.97 |
61 |
12338 |
买入 |
| 09:39:08 |
8.97 |
55 |
12393 |
买入 |
| 09:39:11 |
8.97 |
41 |
12434 |
买入 |
| 09:39:14 |
8.96 |
33 |
12467 |
卖出 |
| 09:39:17 |
8.96 |
7 |
12474 |
卖出 |
| 09:39:20 |
8.96 |
13 |
12487 |
卖出 |
| 09:39:23 |
8.97 |
18 |
12505 |
买入 |
| 09:39:26 |
8.97 |
10 |
12515 |
买入 |
| 09:39:32 |
8.96 |
1 |
12516 |
卖出 |
| 09:39:35 |
8.97 |
9 |
12525 |
买入 |
| 09:39:38 |
8.96 |
183 |
12708 |
卖出 |
| 09:39:41 |
8.96 |
101 |
12809 |
卖出 |
| 09:39:44 |
8.97 |
42 |
12851 |
买入 |
| 09:39:47 |
8.97 |
7 |
12858 |
买入 |
| 09:39:50 |
8.97 |
2 |
12860 |
卖出 |
| 09:39:53 |
8.98 |
29 |
12889 |
买入 |
| 09:39:56 |
8.97 |
6 |
12895 |
卖出 |
| 09:39:59 |
8.98 |
60 |
12955 |
买入 |
| 09:40:02 |
8.98 |
14 |
12969 |
买入 |
| 09:40:05 |
8.97 |
24 |
12993 |
卖出 |
| 09:40:08 |
8.98 |
10 |
13003 |
买入 |
| 09:40:14 |
8.98 |
28 |
13031 |
买入 |
| 09:40:17 |
8.97 |
3 |
13034 |
卖出 |
| 09:40:20 |
8.98 |
2 |
13036 |
买入 |
| 09:40:23 |
8.97 |
10 |
13046 |
卖出 |
| 09:40:26 |
8.98 |
197 |
13243 |
买入 |
| 09:40:29 |
8.98 |
138 |
13381 |
卖出 |
| 09:40:32 |
8.99 |
7 |
13388 |
买入 |
| 09:40:35 |
9 |
70 |
13458 |
买入 |
| 09:40:38 |
8.98 |
3 |
13461 |
卖出 |
| 09:40:44 |
8.99 |
17 |
13478 |
卖出 |
| 09:40:53 |
8.99 |
39 |
13517 |
卖出 |
| 09:40:56 |
8.98 |
2 |
13519 |
卖出 |
| 09:41:05 |
8.99 |
42 |
13561 |
买入 |
| 09:41:11 |
8.99 |
54 |
13615 |
买入 |
| 09:41:14 |
9 |
9 |
13624 |
买入 |
| 09:41:17 |
8.99 |
13 |
13637 |
卖出 |
| 09:41:20 |
8.99 |
5 |
13642 |
卖出 |
| 09:41:23 |
8.99 |
24 |
13666 |
买入 |
| 09:41:26 |
8.99 |
4 |
13670 |
卖出 |
| 09:41:29 |
8.99 |
30 |
13700 |
买入 |
| 09:41:32 |
8.99 |
11 |
13711 |
买入 |
| 09:41:35 |
8.99 |
12 |
13723 |
买入 |
| 09:41:41 |
8.99 |
21 |
13744 |
买入 |
| 09:41:44 |
9 |
10 |
13754 |
买入 |
| 09:41:47 |
8.98 |
3 |
13757 |
卖出 |
| 09:41:50 |
8.98 |
4 |
13761 |
卖出 |
| 09:41:53 |
9 |
18 |
13779 |
买入 |
| 09:41:56 |
8.99 |
1 |
13780 |
卖出 |
| 09:42:05 |
8.99 |
6 |
13786 |
卖出 |
| 09:42:08 |
8.99 |
10 |
13796 |
卖出 |
| 09:42:11 |
8.98 |
4 |
13800 |
卖出 |
| 09:42:14 |
8.98 |
51 |
13851 |
卖出 |
| 09:42:17 |
8.98 |
11 |
13862 |
卖出 |
| 09:42:20 |
8.98 |
2 |
13864 |
卖出 |
| 09:42:23 |
8.98 |
238 |
14102 |
卖出 |
| 09:42:26 |
8.97 |
18 |
14120 |
卖出 |
| 09:42:29 |
8.97 |
3 |
14123 |
卖出 |
| 09:42:32 |
8.97 |
74 |
14197 |
卖出 |
| 09:42:35 |
8.97 |
77 |
14274 |
卖出 |
| 09:42:38 |
8.97 |
27 |
14301 |
卖出 |
| 09:42:41 |
8.96 |
8 |
14309 |
卖出 |
| 09:42:44 |
8.97 |
125 |
14434 |
买入 |
| 09:42:47 |
8.97 |
10 |
14444 |
卖出 |
| 09:42:50 |
8.96 |
59 |
14503 |
卖出 |
| 09:42:53 |
8.96 |
1 |
14504 |
卖出 |
| 09:42:56 |
8.97 |
43 |
14547 |
买入 |
| 09:42:59 |
8.97 |
2 |
14549 |
买入 |
| 09:43:05 |
8.96 |
13 |
14562 |
卖出 |
| 09:43:08 |
8.96 |
1 |
14563 |
卖出 |
| 09:43:11 |
8.96 |
2 |
14565 |
卖出 |
| 09:43:14 |
8.96 |
4 |
14569 |
卖出 |
| 09:43:17 |
8.96 |
2 |
14571 |
卖出 |
| 09:43:20 |
8.97 |
33 |
14604 |
买入 |
| 09:43:23 |
8.97 |
6 |
14610 |
买入 |
| 09:43:26 |
8.97 |
121 |
14731 |
买入 |
| 09:43:29 |
8.97 |
9 |
14740 |
卖出 |
| 09:43:32 |
8.97 |
17 |
14757 |
买入 |
| 09:43:35 |
8.98 |
35 |
14792 |
买入 |
| 09:43:38 |
8.97 |
10 |
14802 |
卖出 |
| 09:43:41 |
8.96 |
11 |
14813 |
卖出 |
| 09:43:44 |
8.96 |
3 |
14816 |
卖出 |
| 09:43:47 |
8.97 |
18 |
14834 |
买入 |
| 09:43:50 |
8.97 |
24 |
14858 |
买入 |
| 09:43:53 |
8.96 |
10 |
14868 |
卖出 |
| 09:43:56 |
8.97 |
26 |
14894 |
买入 |
| 09:43:59 |
8.97 |
3 |
14897 |
卖出 |
| 09:44:02 |
8.97 |
12 |
14909 |
卖出 |
| 09:44:05 |
8.97 |
9 |
14918 |
卖出 |
| 09:44:08 |
8.96 |
11 |
14929 |
卖出 |
| 09:44:11 |
8.97 |
1 |
14930 |
买入 |
| 09:44:14 |
8.97 |
11 |
14941 |
买入 |
| 09:44:17 |
8.99 |
17 |
14958 |
买入 |
| 09:44:20 |
8.97 |
2 |
14960 |
卖出 |
| 09:44:23 |
8.97 |
11 |
14971 |
卖出 |
| 09:44:26 |
8.98 |
17 |
14988 |
买入 |
| 09:44:29 |
8.97 |
7 |
14995 |
卖出 |
| 09:44:32 |
8.97 |
2 |
14997 |
卖出 |
| 09:44:36 |
8.97 |
87 |
15084 |
买入 |
| 09:44:38 |
8.97 |
11 |
15095 |
买入 |
| 09:44:44 |
8.98 |
21 |
15116 |
买入 |
| 09:44:47 |
8.97 |
5 |
15121 |
卖出 |
| 09:44:50 |
8.96 |
15 |
15136 |
卖出 |
| 09:44:53 |
8.97 |
13 |
15149 |
买入 |
| 09:44:56 |
8.98 |
17 |
15166 |
买入 |
| 09:45:02 |
8.97 |
1 |
15167 |
卖出 |
| 09:45:05 |
8.98 |
5 |
15172 |
买入 |
| 09:45:08 |
8.98 |
7 |
15179 |
买入 |
| 09:45:14 |
8.98 |
3 |
15182 |
买入 |
| 09:45:17 |
8.98 |
9 |
15191 |
买入 |
| 09:45:26 |
8.98 |
14 |
15205 |
买入 |
| 09:45:29 |
8.97 |
9 |
15214 |
卖出 |
| 09:45:32 |
8.97 |
29 |
15243 |
卖出 |
| 09:45:36 |
8.98 |
20 |
15263 |
买入 |