中通国脉[603559]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
12.69 |
9 |
9 |
集合竞价 |
| 09:15:08 |
12.69 |
9 |
9 |
集合竞价 |
| 09:15:17 |
12.69 |
9 |
9 |
集合竞价 |
| 09:15:35 |
12.69 |
13 |
13 |
集合竞价 |
| 09:17:11 |
12.61 |
41 |
41 |
集合竞价 |
| 09:17:20 |
12.63 |
41 |
41 |
集合竞价 |
| 09:17:26 |
12.61 |
41 |
41 |
集合竞价 |
| 09:18:53 |
12.51 |
52 |
52 |
集合竞价 |
| 09:19:02 |
12.61 |
41 |
41 |
集合竞价 |
| 09:19:08 |
12.69 |
14 |
14 |
集合竞价 |
| 09:19:11 |
12.65 |
20 |
20 |
集合竞价 |
| 09:19:32 |
12.65 |
20 |
20 |
集合竞价 |
| 09:19:41 |
12.65 |
20 |
20 |
集合竞价 |
| 09:20:02 |
12.65 |
21 |
21 |
集合竞价 |
| 09:21:11 |
12.65 |
21 |
21 |
集合竞价 |
| 09:21:14 |
12.68 |
24 |
24 |
集合竞价 |
| 09:21:32 |
12.68 |
42 |
42 |
集合竞价 |
| 09:21:41 |
12.68 |
42 |
42 |
集合竞价 |
| 09:21:59 |
12.69 |
83 |
83 |
集合竞价 |
| 09:22:29 |
12.69 |
84 |
84 |
集合竞价 |
| 09:22:47 |
12.7 |
89 |
89 |
集合竞价 |
| 09:23:11 |
12.7 |
89 |
89 |
集合竞价 |
| 09:23:56 |
12.6 |
199 |
199 |
集合竞价 |
| 09:24:11 |
12.6 |
206 |
206 |
集合竞价 |
| 09:24:14 |
12.6 |
206 |
206 |
集合竞价 |
| 09:24:26 |
12.6 |
215 |
215 |
集合竞价 |
| 09:24:29 |
12.6 |
215 |
215 |
集合竞价 |
| 09:24:32 |
12.6 |
218 |
218 |
集合竞价 |
| 09:24:41 |
12.6 |
219 |
219 |
集合竞价 |
| 09:24:44 |
12.6 |
248 |
248 |
集合竞价 |
| 09:24:47 |
12.6 |
248 |
248 |
集合竞价 |
| 09:24:50 |
12.6 |
260 |
260 |
集合竞价 |
| 09:24:53 |
12.61 |
277 |
277 |
集合竞价 |
| 09:24:56 |
12.67 |
281 |
281 |
集合竞价 |
| 09:24:59 |
12.63 |
325 |
325 |
集合竞价 |
| 09:25:03 |
12.71 |
436 |
761 |
买入 |
| 09:30:02 |
12.71 |
238 |
999 |
买入 |
| 09:30:05 |
12.72 |
119 |
1118 |
买入 |
| 09:30:08 |
12.73 |
135 |
1253 |
卖出 |
| 09:30:11 |
12.76 |
130 |
1383 |
买入 |
| 09:30:14 |
12.77 |
43 |
1426 |
买入 |
| 09:30:17 |
12.78 |
76 |
1502 |
买入 |
| 09:30:20 |
12.79 |
18 |
1520 |
买入 |
| 09:30:23 |
12.77 |
8 |
1528 |
卖出 |
| 09:30:26 |
12.79 |
139 |
1667 |
买入 |
| 09:30:29 |
12.74 |
47 |
1714 |
卖出 |
| 09:30:32 |
12.77 |
65 |
1779 |
买入 |
| 09:30:35 |
12.79 |
25 |
1804 |
买入 |
| 09:30:38 |
12.82 |
67 |
1871 |
买入 |
| 09:30:41 |
12.78 |
75 |
1946 |
卖出 |
| 09:30:44 |
12.75 |
42 |
1988 |
卖出 |
| 09:30:47 |
12.7 |
619 |
2607 |
卖出 |
| 09:30:50 |
12.7 |
47 |
2654 |
卖出 |
| 09:30:53 |
12.7 |
191 |
2845 |
卖出 |
| 09:30:56 |
12.68 |
56 |
2901 |
卖出 |
| 09:30:59 |
12.68 |
20 |
2921 |
买入 |
| 09:31:02 |
12.68 |
24 |
2945 |
买入 |
| 09:31:05 |
12.69 |
230 |
3175 |
买入 |
| 09:31:08 |
12.7 |
25 |
3200 |
买入 |
| 09:31:11 |
12.71 |
178 |
3378 |
买入 |
| 09:31:14 |
12.71 |
91 |
3469 |
买入 |
| 09:31:17 |
12.71 |
98 |
3567 |
买入 |
| 09:31:20 |
12.79 |
137 |
3704 |
买入 |
| 09:31:23 |
12.79 |
67 |
3771 |
卖出 |
| 09:31:26 |
12.79 |
40 |
3811 |
买入 |
| 09:31:29 |
12.75 |
110 |
3921 |
卖出 |
| 09:31:32 |
12.78 |
60 |
3981 |
卖出 |
| 09:31:35 |
12.79 |
18 |
3999 |
买入 |
| 09:31:38 |
12.79 |
3 |
4002 |
卖出 |
| 09:31:41 |
12.79 |
81 |
4083 |
卖出 |
| 09:31:44 |
12.82 |
7 |
4090 |
买入 |
| 09:31:47 |
12.8 |
9 |
4099 |
卖出 |
| 09:31:50 |
12.79 |
110 |
4209 |
卖出 |
| 09:31:53 |
12.86 |
66 |
4275 |
买入 |
| 09:31:56 |
12.8 |
48 |
4323 |
卖出 |
| 09:31:59 |
12.79 |
43 |
4366 |
卖出 |
| 09:32:02 |
12.83 |
58 |
4424 |
买入 |
| 09:32:05 |
12.83 |
20 |
4444 |
卖出 |
| 09:32:08 |
12.82 |
33 |
4477 |
卖出 |
| 09:32:11 |
12.83 |
30 |
4507 |
买入 |
| 09:32:14 |
12.84 |
57 |
4564 |
买入 |
| 09:32:17 |
12.83 |
53 |
4617 |
卖出 |
| 09:32:20 |
12.83 |
44 |
4661 |
卖出 |
| 09:32:23 |
12.82 |
24 |
4685 |
卖出 |
| 09:32:26 |
12.83 |
77 |
4762 |
买入 |
| 09:32:29 |
12.8 |
116 |
4878 |
卖出 |
| 09:32:32 |
12.79 |
61 |
4939 |
卖出 |
| 09:32:35 |
12.78 |
66 |
5005 |
卖出 |
| 09:32:38 |
12.72 |
59 |
5064 |
卖出 |
| 09:32:41 |
12.77 |
41 |
5105 |
买入 |
| 09:32:44 |
12.71 |
34 |
5139 |
卖出 |
| 09:32:47 |
12.72 |
5 |
5144 |
卖出 |
| 09:32:50 |
12.73 |
50 |
5194 |
买入 |
| 09:32:53 |
12.73 |
3 |
5197 |
卖出 |
| 09:32:56 |
12.73 |
18 |
5215 |
卖出 |
| 09:32:59 |
12.74 |
309 |
5524 |
买入 |
| 09:33:02 |
12.75 |
50 |
5574 |
买入 |
| 09:33:05 |
12.75 |
34 |
5608 |
卖出 |
| 09:33:08 |
12.74 |
50 |
5658 |
卖出 |
| 09:33:11 |
12.75 |
100 |
5758 |
买入 |
| 09:33:14 |
12.75 |
49 |
5807 |
买入 |
| 09:33:17 |
12.74 |
118 |
5925 |
卖出 |
| 09:33:20 |
12.75 |
31 |
5956 |
买入 |
| 09:33:23 |
12.74 |
24 |
5980 |
卖出 |
| 09:33:26 |
12.74 |
25 |
6005 |
卖出 |
| 09:33:29 |
12.74 |
22 |
6027 |
卖出 |
| 09:33:32 |
12.74 |
13 |
6040 |
买入 |
| 09:33:35 |
12.74 |
3 |
6043 |
买入 |
| 09:33:38 |
12.74 |
6 |
6049 |
买入 |
| 09:33:41 |
12.74 |
65 |
6114 |
买入 |
| 09:33:44 |
12.77 |
12 |
6126 |
买入 |
| 09:33:47 |
12.75 |
12 |
6138 |
卖出 |
| 09:33:50 |
12.75 |
23 |
6161 |
卖出 |
| 09:33:53 |
12.75 |
7 |
6168 |
买入 |
| 09:33:59 |
12.77 |
136 |
6304 |
买入 |
| 09:34:02 |
12.76 |
11 |
6315 |
卖出 |
| 09:34:05 |
12.76 |
49 |
6364 |
卖出 |
| 09:34:08 |
12.76 |
56 |
6420 |
卖出 |
| 09:34:11 |
12.75 |
47 |
6467 |
卖出 |
| 09:34:14 |
12.73 |
36 |
6503 |
卖出 |
| 09:34:17 |
12.74 |
20 |
6523 |
买入 |
| 09:34:20 |
12.73 |
21 |
6544 |
卖出 |
| 09:34:23 |
12.75 |
138 |
6682 |
买入 |
| 09:34:26 |
12.75 |
157 |
6839 |
买入 |
| 09:34:29 |
12.75 |
22 |
6861 |
买入 |
| 09:34:32 |
12.77 |
52 |
6913 |
买入 |
| 09:34:35 |
12.76 |
130 |
7043 |
卖出 |
| 09:34:38 |
12.77 |
109 |
7152 |
买入 |
| 09:34:41 |
12.77 |
14 |
7166 |
买入 |
| 09:34:47 |
12.79 |
25 |
7191 |
买入 |
| 09:34:50 |
12.8 |
47 |
7238 |
买入 |
| 09:34:53 |
12.81 |
12 |
7250 |
买入 |
| 09:34:56 |
12.8 |
56 |
7306 |
卖出 |
| 09:34:59 |
12.82 |
107 |
7413 |
买入 |
| 09:35:02 |
12.81 |
76 |
7489 |
卖出 |
| 09:35:05 |
12.8 |
93 |
7582 |
卖出 |
| 09:35:08 |
12.8 |
78 |
7660 |
卖出 |
| 09:35:11 |
12.79 |
56 |
7716 |
卖出 |
| 09:35:14 |
12.81 |
163 |
7879 |
买入 |
| 09:35:17 |
12.75 |
136 |
8015 |
卖出 |
| 09:35:20 |
12.78 |
49 |
8064 |
买入 |
| 09:35:23 |
12.79 |
5 |
8069 |
卖出 |
| 09:35:26 |
12.78 |
46 |
8115 |
卖出 |
| 09:35:29 |
12.78 |
106 |
8221 |
卖出 |
| 09:35:32 |
12.75 |
10 |
8231 |
卖出 |
| 09:35:38 |
12.76 |
64 |
8295 |
买入 |
| 09:35:41 |
12.77 |
79 |
8374 |
买入 |
| 09:35:47 |
12.76 |
11 |
8385 |
卖出 |
| 09:35:50 |
12.76 |
26 |
8411 |
卖出 |
| 09:35:53 |
12.77 |
70 |
8481 |
买入 |
| 09:35:56 |
12.76 |
29 |
8510 |
卖出 |
| 09:35:59 |
12.77 |
23 |
8533 |
买入 |
| 09:36:02 |
12.75 |
86 |
8619 |
卖出 |
| 09:36:05 |
12.74 |
9 |
8628 |
卖出 |
| 09:36:08 |
12.74 |
93 |
8721 |
卖出 |
| 09:36:11 |
12.75 |
48 |
8769 |
买入 |
| 09:36:14 |
12.75 |
15 |
8784 |
买入 |
| 09:36:17 |
12.77 |
108 |
8892 |
买入 |
| 09:36:20 |
12.76 |
1 |
8893 |
卖出 |
| 09:36:26 |
12.74 |
4 |
8897 |
卖出 |
| 09:36:29 |
12.75 |
7 |
8904 |
买入 |
| 09:36:32 |
12.75 |
13 |
8917 |
买入 |
| 09:36:35 |
12.74 |
68 |
8985 |
卖出 |
| 09:36:38 |
12.74 |
9 |
8994 |
买入 |
| 09:36:41 |
12.74 |
48 |
9042 |
买入 |
| 09:36:44 |
12.73 |
2 |
9044 |
卖出 |
| 09:36:47 |
12.73 |
25 |
9069 |
卖出 |
| 09:36:50 |
12.74 |
3 |
9072 |
买入 |
| 09:36:53 |
12.74 |
2 |
9074 |
买入 |
| 09:36:56 |
12.74 |
13 |
9087 |
买入 |
| 09:36:59 |
12.74 |
4 |
9091 |
卖出 |
| 09:37:02 |
12.73 |
12 |
9103 |
卖出 |
| 09:37:05 |
12.73 |
10 |
9113 |
卖出 |
| 09:37:08 |
12.73 |
25 |
9138 |
卖出 |
| 09:37:11 |
12.73 |
19 |
9157 |
买入 |
| 09:37:14 |
12.73 |
13 |
9170 |
买入 |
| 09:37:17 |
12.74 |
11 |
9181 |
买入 |
| 09:37:20 |
12.76 |
44 |
9225 |
买入 |
| 09:37:23 |
12.76 |
3 |
9228 |
买入 |
| 09:37:26 |
12.77 |
9 |
9237 |
卖出 |
| 09:37:29 |
12.76 |
19 |
9256 |
卖出 |
| 09:37:35 |
12.76 |
20 |
9276 |
卖出 |
| 09:37:41 |
12.78 |
24 |
9300 |
买入 |
| 09:37:47 |
12.77 |
11 |
9311 |
卖出 |
| 09:37:50 |
12.77 |
3 |
9314 |
卖出 |
| 09:37:53 |
12.77 |
4 |
9318 |
买入 |
| 09:37:56 |
12.78 |
11 |
9329 |
买入 |
| 09:38:02 |
12.77 |
9 |
9338 |
卖出 |
| 09:38:05 |
12.76 |
28 |
9366 |
卖出 |
| 09:38:08 |
12.74 |
90 |
9456 |
卖出 |
| 09:38:11 |
12.74 |
3 |
9459 |
卖出 |
| 09:38:14 |
12.72 |
2 |
9461 |
卖出 |
| 09:38:17 |
12.72 |
1 |
9462 |
卖出 |
| 09:38:23 |
12.73 |
9 |
9471 |
买入 |
| 09:38:26 |
12.72 |
15 |
9486 |
卖出 |
| 09:38:29 |
12.72 |
40 |
9526 |
买入 |
| 09:38:32 |
12.71 |
50 |
9576 |
卖出 |
| 09:38:35 |
12.7 |
101 |
9677 |
卖出 |
| 09:38:38 |
12.7 |
97 |
9774 |
卖出 |
| 09:38:41 |
12.7 |
70 |
9844 |
卖出 |
| 09:38:44 |
12.68 |
11 |
9855 |
卖出 |
| 09:38:47 |
12.68 |
58 |
9913 |
卖出 |
| 09:38:50 |
12.66 |
32 |
9945 |
卖出 |
| 09:38:53 |
12.67 |
31 |
9976 |
买入 |
| 09:38:56 |
12.69 |
14 |
9990 |
买入 |
| 09:38:59 |
12.68 |
42 |
10032 |
卖出 |
| 09:39:02 |
12.68 |
15 |
10047 |
卖出 |
| 09:39:05 |
12.69 |
19 |
10066 |
买入 |
| 09:39:08 |
12.68 |
22 |
10088 |
卖出 |
| 09:39:11 |
12.69 |
6 |
10094 |
买入 |
| 09:39:14 |
12.69 |
8 |
10102 |
买入 |
| 09:39:17 |
12.69 |
50 |
10152 |
卖出 |
| 09:39:20 |
12.69 |
19 |
10171 |
卖出 |
| 09:39:23 |
12.68 |
1 |
10172 |
卖出 |
| 09:39:26 |
12.69 |
3 |
10175 |
买入 |
| 09:39:29 |
12.71 |
29 |
10204 |
买入 |
| 09:39:32 |
12.71 |
1 |
10205 |
卖出 |
| 09:39:35 |
12.69 |
20 |
10225 |
卖出 |
| 09:39:38 |
12.71 |
16 |
10241 |
买入 |
| 09:39:41 |
12.71 |
2 |
10243 |
卖出 |
| 09:39:47 |
12.71 |
4 |
10247 |
卖出 |
| 09:39:50 |
12.7 |
17 |
10264 |
卖出 |
| 09:39:53 |
12.7 |
3 |
10267 |
买入 |
| 09:39:56 |
12.7 |
23 |
10290 |
卖出 |
| 09:39:59 |
12.7 |
16 |
10306 |
卖出 |
| 09:40:02 |
12.7 |
14 |
10320 |
卖出 |
| 09:40:05 |
12.67 |
142 |
10462 |
卖出 |
| 09:40:08 |
12.67 |
50 |
10512 |
买入 |
| 09:40:11 |
12.68 |
14 |
10526 |
买入 |
| 09:40:14 |
12.67 |
11 |
10537 |
卖出 |
| 09:40:17 |
12.68 |
24 |
10561 |
卖出 |
| 09:40:20 |
12.68 |
32 |
10593 |
卖出 |
| 09:40:23 |
12.7 |
103 |
10696 |
买入 |
| 09:40:26 |
12.68 |
9 |
10705 |
卖出 |
| 09:40:29 |
12.68 |
25 |
10730 |
买入 |
| 09:40:32 |
12.68 |
6 |
10736 |
卖出 |
| 09:40:35 |
12.69 |
1 |
10737 |
买入 |
| 09:40:38 |
12.68 |
10 |
10747 |
卖出 |
| 09:40:41 |
12.68 |
7 |
10754 |
卖出 |
| 09:40:44 |
12.68 |
1 |
10755 |
卖出 |
| 09:40:47 |
12.69 |
8 |
10763 |
买入 |
| 09:40:50 |
12.68 |
8 |
10771 |
卖出 |
| 09:40:53 |
12.68 |
4 |
10775 |
卖出 |
| 09:40:56 |
12.69 |
8 |
10783 |
买入 |
| 09:40:59 |
12.68 |
5 |
10788 |
卖出 |
| 09:41:02 |
12.68 |
9 |
10797 |
卖出 |
| 09:41:05 |
12.67 |
4 |
10801 |
卖出 |
| 09:41:08 |
12.68 |
3 |
10804 |
买入 |
| 09:41:11 |
12.68 |
3 |
10807 |
买入 |
| 09:41:14 |
12.67 |
8 |
10815 |
卖出 |
| 09:41:23 |
12.68 |
2 |
10817 |
买入 |
| 09:41:26 |
12.67 |
48 |
10865 |
卖出 |
| 09:41:35 |
12.68 |
103 |
10968 |
卖出 |
| 09:41:38 |
12.67 |
10 |
10978 |
卖出 |
| 09:41:41 |
12.66 |
26 |
11004 |
卖出 |
| 09:41:44 |
12.66 |
1 |
11005 |
卖出 |
| 09:41:47 |
12.67 |
19 |
11024 |
买入 |
| 09:41:50 |
12.67 |
20 |
11044 |
买入 |
| 09:41:53 |
12.67 |
16 |
11060 |
卖出 |
| 09:41:56 |
12.67 |
4 |
11064 |
卖出 |
| 09:41:59 |
12.67 |
18 |
11082 |
卖出 |
| 09:42:02 |
12.67 |
19 |
11101 |
卖出 |
| 09:42:05 |
12.67 |
13 |
11114 |
卖出 |
| 09:42:08 |
12.66 |
45 |
11159 |
卖出 |
| 09:42:11 |
12.66 |
62 |
11221 |
卖出 |
| 09:42:14 |
12.65 |
43 |
11264 |
卖出 |
| 09:42:17 |
12.65 |
20 |
11284 |
卖出 |
| 09:42:20 |
12.65 |
129 |
11413 |
卖出 |
| 09:42:23 |
12.65 |
36 |
11449 |
买入 |
| 09:42:26 |
12.66 |
14 |
11463 |
买入 |
| 09:42:29 |
12.67 |
3 |
11466 |
买入 |
| 09:42:32 |
12.67 |
6 |
11472 |
卖出 |
| 09:42:35 |
12.66 |
4 |
11476 |
卖出 |
| 09:42:38 |
12.66 |
3 |
11479 |
卖出 |
| 09:42:41 |
12.65 |
14 |
11493 |
卖出 |
| 09:42:44 |
12.65 |
9 |
11502 |
卖出 |
| 09:42:47 |
12.65 |
43 |
11545 |
卖出 |
| 09:42:50 |
12.64 |
42 |
11587 |
卖出 |
| 09:42:53 |
12.64 |
9 |
11596 |
卖出 |
| 09:42:56 |
12.62 |
39 |
11635 |
卖出 |
| 09:42:59 |
12.67 |
14 |
11649 |
买入 |
| 09:43:05 |
12.64 |
5 |
11654 |
买入 |
| 09:43:08 |
12.64 |
12 |
11666 |
卖出 |
| 09:43:11 |
12.64 |
6 |
11672 |
卖出 |
| 09:43:14 |
12.64 |
5 |
11677 |
卖出 |
| 09:43:17 |
12.64 |
15 |
11692 |
买入 |
| 09:43:23 |
12.65 |
3 |
11695 |
买入 |
| 09:43:26 |
12.65 |
11 |
11706 |
买入 |
| 09:43:29 |
12.64 |
65 |
11771 |
卖出 |
| 09:43:35 |
12.62 |
9 |
11780 |
卖出 |
| 09:43:41 |
12.64 |
3 |
11783 |
买入 |
| 09:43:44 |
12.64 |
8 |
11791 |
买入 |
| 09:43:47 |
12.64 |
28 |
11819 |
买入 |
| 09:43:50 |
12.63 |
5 |
11824 |
卖出 |
| 09:43:53 |
12.65 |
1 |
11825 |
买入 |
| 09:43:59 |
12.63 |
34 |
11859 |
卖出 |
| 09:44:02 |
12.63 |
23 |
11882 |
买入 |
| 09:44:05 |
12.63 |
48 |
11930 |
买入 |
| 09:44:08 |
12.63 |
8 |
11938 |
买入 |
| 09:44:11 |
12.63 |
4 |
11942 |
买入 |