中孚信息[300659]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:42 |
28.87 |
81 |
81 |
集合竞价 |
| 09:17:09 |
28.19 |
0 |
0 |
集合竞价 |
| 09:20:12 |
28.27 |
1 |
1 |
集合竞价 |
| 09:20:39 |
28.29 |
5 |
5 |
集合竞价 |
| 09:21:15 |
28.27 |
24 |
24 |
集合竞价 |
| 09:21:24 |
28.27 |
25 |
25 |
集合竞价 |
| 09:22:18 |
28.27 |
29 |
29 |
集合竞价 |
| 09:23:30 |
28.27 |
30 |
30 |
集合竞价 |
| 09:23:48 |
28.27 |
33 |
33 |
集合竞价 |
| 09:23:57 |
28.27 |
43 |
43 |
集合竞价 |
| 09:24:06 |
28.27 |
49 |
49 |
集合竞价 |
| 09:24:24 |
28.27 |
67 |
67 |
集合竞价 |
| 09:24:33 |
28.27 |
77 |
77 |
集合竞价 |
| 09:24:42 |
28.27 |
78 |
78 |
集合竞价 |
| 09:24:51 |
28.27 |
82 |
82 |
集合竞价 |
| 09:25:00 |
28.25 |
103 |
103 |
集合竞价 |
| 09:25:03 |
28.19 |
105 |
208 |
买入 |
| 09:30:03 |
28.02 |
33 |
241 |
卖出 |
| 09:30:06 |
28.01 |
52 |
293 |
卖出 |
| 09:30:09 |
28 |
30 |
323 |
卖出 |
| 09:30:12 |
27.99 |
23 |
346 |
卖出 |
| 09:30:15 |
27.8 |
49 |
395 |
卖出 |
| 09:30:18 |
27.99 |
16 |
411 |
买入 |
| 09:30:21 |
28 |
39 |
450 |
买入 |
| 09:30:24 |
28.01 |
5 |
455 |
买入 |
| 09:30:27 |
28.08 |
8 |
463 |
买入 |
| 09:30:30 |
28.12 |
15 |
478 |
买入 |
| 09:30:33 |
28.17 |
9 |
487 |
买入 |
| 09:30:36 |
28.19 |
49 |
536 |
买入 |
| 09:30:39 |
28.21 |
37 |
573 |
买入 |
| 09:30:42 |
28.23 |
7 |
580 |
买入 |
| 09:30:45 |
28.17 |
89 |
669 |
卖出 |
| 09:30:48 |
28.17 |
6 |
675 |
买入 |
| 09:30:51 |
28.17 |
21 |
696 |
买入 |
| 09:30:54 |
28.24 |
252 |
948 |
买入 |
| 09:30:57 |
28.22 |
37 |
985 |
卖出 |
| 09:31:00 |
28.26 |
15 |
1000 |
买入 |
| 09:31:03 |
28.2 |
26 |
1026 |
卖出 |
| 09:31:06 |
28.2 |
4 |
1030 |
买入 |
| 09:31:09 |
28.2 |
8 |
1038 |
买入 |
| 09:31:12 |
28.2 |
11 |
1049 |
卖出 |
| 09:31:15 |
28.2 |
1 |
1050 |
买入 |
| 09:31:18 |
28.22 |
5 |
1055 |
买入 |
| 09:31:21 |
28.25 |
121 |
1176 |
买入 |
| 09:31:24 |
28.26 |
22 |
1198 |
买入 |
| 09:31:27 |
28.27 |
11 |
1209 |
买入 |
| 09:31:30 |
28.26 |
6 |
1215 |
卖出 |
| 09:31:33 |
28.26 |
57 |
1272 |
卖出 |
| 09:31:36 |
28.29 |
19 |
1291 |
买入 |
| 09:31:39 |
28.26 |
41 |
1332 |
卖出 |
| 09:31:45 |
28.24 |
2 |
1334 |
卖出 |
| 09:31:51 |
28.22 |
29 |
1363 |
卖出 |
| 09:31:54 |
28.21 |
18 |
1381 |
卖出 |
| 09:31:57 |
28.19 |
6 |
1387 |
卖出 |
| 09:32:00 |
28.16 |
7 |
1394 |
卖出 |
| 09:32:03 |
28.15 |
9 |
1403 |
卖出 |
| 09:32:06 |
28.14 |
5 |
1408 |
卖出 |
| 09:32:09 |
28.14 |
45 |
1453 |
卖出 |
| 09:32:15 |
28.13 |
2 |
1455 |
买入 |
| 09:32:18 |
28.05 |
14 |
1469 |
卖出 |
| 09:32:21 |
28.11 |
1 |
1470 |
买入 |
| 09:32:24 |
28.13 |
12 |
1482 |
买入 |
| 09:32:27 |
28.14 |
53 |
1535 |
买入 |
| 09:32:30 |
28.14 |
17 |
1552 |
买入 |
| 09:32:33 |
28.2 |
36 |
1588 |
买入 |
| 09:32:36 |
28.2 |
29 |
1617 |
买入 |
| 09:32:39 |
28.21 |
12 |
1629 |
买入 |
| 09:32:42 |
28.17 |
24 |
1653 |
卖出 |
| 09:32:51 |
28.18 |
9 |
1662 |
买入 |
| 09:32:54 |
28.17 |
71 |
1733 |
卖出 |
| 09:32:57 |
28.2 |
28 |
1761 |
买入 |
| 09:33:00 |
28.2 |
5 |
1766 |
买入 |
| 09:33:03 |
28.21 |
28 |
1794 |
买入 |
| 09:33:06 |
28.24 |
74 |
1868 |
买入 |
| 09:33:09 |
28.37 |
232 |
2100 |
买入 |
| 09:33:12 |
28.39 |
2 |
2102 |
买入 |
| 09:33:15 |
28.45 |
5 |
2107 |
买入 |
| 09:33:18 |
28.44 |
19 |
2126 |
卖出 |
| 09:33:21 |
28.39 |
32 |
2158 |
卖出 |
| 09:33:24 |
28.39 |
45 |
2203 |
卖出 |
| 09:33:27 |
28.42 |
14 |
2217 |
买入 |
| 09:33:30 |
28.39 |
8 |
2225 |
卖出 |
| 09:33:33 |
28.36 |
78 |
2303 |
卖出 |
| 09:33:36 |
28.39 |
4 |
2307 |
买入 |
| 09:33:39 |
28.39 |
1 |
2308 |
卖出 |
| 09:33:48 |
28.38 |
4 |
2312 |
买入 |
| 09:33:51 |
28.32 |
126 |
2438 |
卖出 |
| 09:33:54 |
28.38 |
56 |
2494 |
买入 |
| 09:33:57 |
28.43 |
63 |
2557 |
买入 |
| 09:34:00 |
28.48 |
11 |
2568 |
买入 |
| 09:34:06 |
28.43 |
17 |
2585 |
买入 |
| 09:34:09 |
28.5 |
41 |
2626 |
买入 |
| 09:34:12 |
28.49 |
15 |
2641 |
买入 |
| 09:34:15 |
28.48 |
1 |
2642 |
买入 |
| 09:34:18 |
28.49 |
3 |
2645 |
买入 |
| 09:34:21 |
28.43 |
6 |
2651 |
卖出 |
| 09:34:24 |
28.48 |
81 |
2732 |
买入 |
| 09:34:27 |
28.43 |
3 |
2735 |
卖出 |
| 09:34:30 |
28.43 |
4 |
2739 |
买入 |
| 09:34:33 |
28.49 |
40 |
2779 |
买入 |
| 09:34:36 |
28.4 |
10 |
2789 |
卖出 |
| 09:34:42 |
28.4 |
2 |
2791 |
卖出 |
| 09:34:45 |
28.4 |
2 |
2793 |
卖出 |
| 09:34:48 |
28.36 |
3 |
2796 |
卖出 |
| 09:34:51 |
28.37 |
18 |
2814 |
买入 |
| 09:34:54 |
28.34 |
2 |
2816 |
卖出 |
| 09:34:57 |
28.32 |
12 |
2828 |
卖出 |
| 09:35:00 |
28.32 |
24 |
2852 |
买入 |
| 09:35:03 |
28.32 |
15 |
2867 |
买入 |
| 09:35:06 |
28.3 |
14 |
2881 |
卖出 |
| 09:35:09 |
28.29 |
5 |
2886 |
买入 |
| 09:35:12 |
28.25 |
6 |
2892 |
卖出 |
| 09:35:18 |
28.22 |
2 |
2894 |
卖出 |
| 09:35:21 |
28.22 |
2 |
2896 |
卖出 |
| 09:35:24 |
28.21 |
23 |
2919 |
卖出 |
| 09:35:27 |
28.2 |
45 |
2964 |
卖出 |
| 09:35:30 |
28.2 |
16 |
2980 |
卖出 |
| 09:35:33 |
28.2 |
2 |
2982 |
买入 |
| 09:35:36 |
28.22 |
39 |
3021 |
买入 |
| 09:35:39 |
28.28 |
1 |
3022 |
买入 |
| 09:35:42 |
28.28 |
33 |
3055 |
买入 |
| 09:35:45 |
28.25 |
47 |
3102 |
卖出 |
| 09:35:48 |
28.25 |
14 |
3116 |
买入 |
| 09:35:51 |
28.29 |
49 |
3165 |
卖出 |
| 09:35:54 |
28.25 |
3 |
3168 |
卖出 |
| 09:36:00 |
28.25 |
14 |
3182 |
卖出 |
| 09:36:03 |
28.29 |
99 |
3281 |
买入 |
| 09:36:06 |
28.3 |
1 |
3282 |
买入 |
| 09:36:12 |
28.3 |
2 |
3284 |
买入 |
| 09:36:15 |
28.3 |
15 |
3299 |
买入 |
| 09:36:18 |
28.34 |
114 |
3413 |
买入 |
| 09:36:21 |
28.34 |
29 |
3442 |
买入 |
| 09:36:24 |
28.36 |
114 |
3556 |
买入 |
| 09:36:30 |
28.4 |
5 |
3561 |
买入 |
| 09:36:36 |
28.4 |
36 |
3597 |
买入 |
| 09:36:39 |
28.39 |
2 |
3599 |
买入 |
| 09:36:42 |
28.39 |
2 |
3601 |
买入 |
| 09:36:45 |
28.37 |
8 |
3609 |
卖出 |
| 09:36:48 |
28.4 |
20 |
3629 |
买入 |
| 09:36:51 |
28.4 |
32 |
3661 |
买入 |
| 09:36:54 |
28.36 |
4 |
3665 |
卖出 |
| 09:36:57 |
28.4 |
2 |
3667 |
卖出 |
| 09:37:00 |
28.43 |
5 |
3672 |
买入 |
| 09:37:03 |
28.4 |
52 |
3724 |
卖出 |
| 09:37:06 |
28.43 |
30 |
3754 |
买入 |
| 09:37:09 |
28.43 |
4 |
3758 |
卖出 |
| 09:37:15 |
28.43 |
71 |
3829 |
买入 |
| 09:37:18 |
28.5 |
1 |
3830 |
买入 |
| 09:37:21 |
28.5 |
16 |
3846 |
买入 |
| 09:37:24 |
28.5 |
37 |
3883 |
买入 |
| 09:37:30 |
28.44 |
8 |
3891 |
卖出 |
| 09:37:33 |
28.49 |
5 |
3896 |
买入 |
| 09:37:36 |
28.49 |
10 |
3906 |
买入 |
| 09:37:45 |
28.49 |
23 |
3929 |
买入 |
| 09:37:51 |
28.49 |
4 |
3933 |
买入 |
| 09:37:54 |
28.47 |
1 |
3934 |
买入 |
| 09:37:57 |
28.44 |
8 |
3942 |
卖出 |
| 09:38:00 |
28.49 |
16 |
3958 |
买入 |
| 09:38:03 |
28.43 |
10 |
3968 |
卖出 |
| 09:38:06 |
28.41 |
10 |
3978 |
卖出 |
| 09:38:09 |
28.4 |
17 |
3995 |
卖出 |
| 09:38:12 |
28.4 |
16 |
4011 |
卖出 |
| 09:38:15 |
28.38 |
6 |
4017 |
卖出 |
| 09:38:18 |
28.34 |
120 |
4137 |
卖出 |
| 09:38:24 |
28.29 |
10 |
4147 |
卖出 |
| 09:38:33 |
28.28 |
5 |
4152 |
卖出 |
| 09:38:36 |
28.26 |
10 |
4162 |
卖出 |
| 09:38:39 |
28.26 |
38 |
4200 |
买入 |
| 09:38:42 |
28.28 |
44 |
4244 |
买入 |
| 09:38:45 |
28.29 |
7 |
4251 |
买入 |
| 09:38:48 |
28.29 |
5 |
4256 |
卖出 |
| 09:38:51 |
28.26 |
22 |
4278 |
卖出 |
| 09:38:54 |
28.26 |
14 |
4292 |
卖出 |
| 09:38:57 |
28.26 |
21 |
4313 |
卖出 |
| 09:39:00 |
28.29 |
33 |
4346 |
买入 |
| 09:39:03 |
28.29 |
11 |
4357 |
卖出 |
| 09:39:06 |
28.27 |
2 |
4359 |
卖出 |
| 09:39:09 |
28.31 |
21 |
4380 |
买入 |
| 09:39:12 |
28.31 |
57 |
4437 |
卖出 |
| 09:39:18 |
28.33 |
29 |
4466 |
买入 |
| 09:39:21 |
28.29 |
8 |
4474 |
卖出 |
| 09:39:24 |
28.26 |
15 |
4489 |
卖出 |
| 09:39:27 |
28.29 |
26 |
4515 |
买入 |
| 09:39:30 |
28.25 |
77 |
4592 |
卖出 |
| 09:39:33 |
28.32 |
42 |
4634 |
买入 |
| 09:39:36 |
28.31 |
15 |
4649 |
卖出 |
| 09:39:39 |
28.31 |
4 |
4653 |
卖出 |
| 09:39:42 |
28.32 |
46 |
4699 |
买入 |
| 09:39:45 |
28.32 |
3 |
4702 |
买入 |
| 09:39:48 |
28.31 |
2 |
4704 |
卖出 |
| 09:39:51 |
28.31 |
2 |
4706 |
买入 |
| 09:39:54 |
28.26 |
2 |
4708 |
卖出 |
| 09:39:57 |
28.25 |
19 |
4727 |
卖出 |
| 09:40:00 |
28.2 |
80 |
4807 |
卖出 |
| 09:40:03 |
28.16 |
8 |
4815 |
卖出 |
| 09:40:06 |
28.16 |
9 |
4824 |
卖出 |
| 09:40:09 |
28.11 |
6 |
4830 |
卖出 |
| 09:40:12 |
28.09 |
42 |
4872 |
卖出 |
| 09:40:15 |
28.09 |
7 |
4879 |
卖出 |
| 09:40:18 |
28.07 |
21 |
4900 |
卖出 |
| 09:40:21 |
28.05 |
4 |
4904 |
卖出 |
| 09:40:24 |
28.05 |
20 |
4924 |
卖出 |
| 09:40:27 |
28.08 |
14 |
4938 |
买入 |
| 09:40:30 |
28.08 |
2 |
4940 |
买入 |
| 09:40:33 |
28.01 |
85 |
5025 |
卖出 |
| 09:40:36 |
28.04 |
14 |
5039 |
买入 |
| 09:40:39 |
28.04 |
18 |
5057 |
卖出 |
| 09:40:42 |
28.07 |
4 |
5061 |
买入 |
| 09:40:48 |
28.04 |
1 |
5062 |
卖出 |
| 09:40:51 |
28.04 |
2 |
5064 |
卖出 |
| 09:40:54 |
28.02 |
3 |
5067 |
卖出 |
| 09:40:57 |
28.01 |
13 |
5080 |
卖出 |
| 09:41:00 |
28.01 |
1 |
5081 |
卖出 |
| 09:41:03 |
28 |
12 |
5093 |
卖出 |
| 09:41:06 |
28.02 |
160 |
5253 |
买入 |
| 09:41:09 |
28.02 |
3 |
5256 |
买入 |
| 09:41:12 |
28.07 |
9 |
5265 |
买入 |
| 09:41:15 |
28.08 |
9 |
5274 |
买入 |
| 09:41:18 |
28.08 |
20 |
5294 |
买入 |
| 09:41:21 |
28.02 |
6 |
5300 |
卖出 |
| 09:41:24 |
28.08 |
26 |
5326 |
买入 |
| 09:41:27 |
28.09 |
35 |
5361 |
买入 |
| 09:41:30 |
28.08 |
6 |
5367 |
卖出 |
| 09:41:33 |
28.09 |
2 |
5369 |
买入 |
| 09:41:36 |
28.03 |
2 |
5371 |
卖出 |
| 09:41:42 |
28.03 |
21 |
5392 |
卖出 |
| 09:41:45 |
28.03 |
1 |
5393 |
买入 |
| 09:41:48 |
28.02 |
3 |
5396 |
卖出 |
| 09:41:51 |
27.95 |
244 |
5640 |
卖出 |
| 09:41:54 |
28.02 |
98 |
5738 |
买入 |
| 09:41:57 |
27.96 |
10 |
5748 |
卖出 |
| 09:42:00 |
28.02 |
3 |
5751 |
买入 |
| 09:42:06 |
27.98 |
10 |
5761 |
卖出 |
| 09:42:09 |
28.03 |
49 |
5810 |
买入 |
| 09:42:12 |
27.98 |
12 |
5822 |
卖出 |
| 09:42:15 |
27.95 |
11 |
5833 |
卖出 |
| 09:42:18 |
27.93 |
27 |
5860 |
卖出 |
| 09:42:21 |
28.01 |
52 |
5912 |
买入 |
| 09:42:27 |
28.01 |
2 |
5914 |
买入 |
| 09:42:42 |
27.96 |
5 |
5919 |
卖出 |
| 09:42:45 |
28.01 |
7 |
5926 |
买入 |
| 09:42:48 |
28.02 |
5 |
5931 |
买入 |
| 09:42:51 |
28.02 |
26 |
5957 |
买入 |
| 09:43:00 |
28.02 |
1 |
5958 |
买入 |
| 09:43:03 |
28.02 |
4 |
5962 |
卖出 |
| 09:43:06 |
28.01 |
2 |
5964 |
卖出 |
| 09:43:09 |
28.01 |
5 |
5969 |
买入 |
| 09:43:24 |
28.02 |
6 |
5975 |
买入 |
| 09:43:27 |
28 |
11 |
5986 |
卖出 |
| 09:43:30 |
28.01 |
8 |
5994 |
买入 |
| 09:43:33 |
28.01 |
2 |
5996 |
卖出 |
| 09:43:42 |
28.01 |
14 |
6010 |
买入 |
| 09:43:45 |
28.05 |
57 |
6067 |
买入 |
| 09:43:48 |
28.06 |
11 |
6078 |
买入 |
| 09:43:51 |
28.09 |
1 |
6079 |
买入 |
| 09:43:54 |
28.05 |
207 |
6286 |
卖出 |
| 09:43:57 |
28.09 |
1 |
6287 |
卖出 |
| 09:44:03 |
28.09 |
7 |
6294 |
卖出 |
| 09:44:09 |
28.09 |
2 |
6296 |
买入 |
| 09:44:12 |
28.09 |
2 |
6298 |
买入 |
| 09:44:15 |
28.09 |
38 |
6336 |
买入 |
| 09:44:18 |
28.09 |
134 |
6470 |
买入 |
| 09:44:21 |
28.13 |
55 |
6525 |
买入 |
| 09:44:24 |
28.14 |
2 |
6527 |
买入 |
| 09:44:30 |
28.16 |
10 |
6537 |
买入 |
| 09:44:33 |
28.16 |
7 |
6544 |
买入 |
| 09:44:42 |
28.15 |
14 |
6558 |
卖出 |
| 09:44:45 |
28.15 |
7 |
6565 |
买入 |
| 09:44:48 |
28.15 |
1 |
6566 |
买入 |
| 09:44:51 |
28.15 |
36 |
6602 |
买入 |
| 09:44:54 |
28.13 |
9 |
6611 |
卖出 |
| 09:45:03 |
28.13 |
2 |
6613 |
买入 |
| 09:45:09 |
28.15 |
5 |
6618 |
买入 |
| 09:45:15 |
28.16 |
6 |
6624 |
买入 |
| 09:45:18 |
28.16 |
9 |
6633 |
买入 |
| 09:45:21 |
28.17 |
11 |
6644 |
买入 |
| 09:45:24 |
28.1 |
30 |
6674 |
卖出 |
| 09:45:27 |
28.13 |
1 |
6675 |
买入 |
| 09:45:30 |
28.1 |
3 |
6678 |
卖出 |
| 09:45:39 |
28.1 |
5 |
6683 |
卖出 |
| 09:45:42 |
28.15 |
1 |
6684 |
买入 |
| 09:45:45 |
28.15 |
3 |
6687 |
卖出 |
| 09:45:54 |
28.15 |
1 |
6688 |
卖出 |
| 09:46:03 |
28.16 |
9 |
6697 |
买入 |
| 09:46:06 |
28.17 |
13 |
6710 |
买入 |
| 09:46:09 |
28.17 |
1 |
6711 |
买入 |
| 09:46:12 |
28.2 |
1 |
6712 |
买入 |
| 09:46:15 |
28.22 |
2 |
6714 |
买入 |
| 09:46:24 |
28.27 |
31 |
6745 |
买入 |
| 09:46:33 |
28.25 |
1 |
6746 |
卖出 |
| 09:46:36 |
28.25 |
8 |
6754 |
买入 |
| 09:46:39 |
28.25 |
13 |
6767 |
卖出 |
| 09:46:42 |
28.25 |
14 |
6781 |
买入 |
| 09:46:45 |
28.25 |
16 |
6797 |
卖出 |
| 09:46:48 |
28.25 |
2 |
6799 |
买入 |
| 09:46:54 |
28.25 |
1 |
6800 |
卖出 |
| 09:46:57 |
28.25 |
1 |
6801 |
卖出 |
| 09:47:00 |
28.25 |
2 |
6803 |
卖出 |
| 09:47:06 |
28.25 |
3 |
6806 |
买入 |
| 09:47:09 |
28.2 |
20 |
6826 |
卖出 |