宁沪高速[600377]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.71 |
51 |
51 |
集合竞价 |
| 09:15:16 |
8.71 |
51 |
51 |
集合竞价 |
| 09:15:55 |
8.69 |
84 |
84 |
集合竞价 |
| 09:18:25 |
8.71 |
51 |
51 |
集合竞价 |
| 09:18:28 |
8.71 |
51 |
51 |
集合竞价 |
| 09:20:04 |
8.71 |
53 |
53 |
集合竞价 |
| 09:20:10 |
8.71 |
53 |
53 |
集合竞价 |
| 09:20:19 |
8.71 |
53 |
53 |
集合竞价 |
| 09:20:22 |
8.7 |
65 |
65 |
集合竞价 |
| 09:20:49 |
8.7 |
85 |
85 |
集合竞价 |
| 09:21:04 |
8.7 |
85 |
85 |
集合竞价 |
| 09:22:04 |
8.7 |
85 |
85 |
集合竞价 |
| 09:22:43 |
8.67 |
91 |
91 |
集合竞价 |
| 09:23:10 |
8.67 |
93 |
93 |
集合竞价 |
| 09:23:34 |
8.67 |
186 |
186 |
集合竞价 |
| 09:24:22 |
8.66 |
279 |
279 |
集合竞价 |
| 09:24:34 |
8.66 |
296 |
296 |
集合竞价 |
| 09:24:40 |
8.66 |
346 |
346 |
集合竞价 |
| 09:24:43 |
8.66 |
396 |
396 |
集合竞价 |
| 09:24:46 |
8.66 |
419 |
419 |
集合竞价 |
| 09:24:52 |
8.66 |
436 |
436 |
集合竞价 |
| 09:24:55 |
8.66 |
436 |
436 |
集合竞价 |
| 09:24:58 |
8.66 |
436 |
436 |
集合竞价 |
| 09:25:01 |
8.66 |
436 |
436 |
集合竞价 |
| 09:25:04 |
8.66 |
436 |
872 |
买入 |
| 09:30:01 |
8.65 |
50 |
922 |
卖出 |
| 09:30:04 |
8.65 |
150 |
1072 |
卖出 |
| 09:30:07 |
8.64 |
147 |
1219 |
卖出 |
| 09:30:10 |
8.65 |
267 |
1486 |
买入 |
| 09:30:13 |
8.64 |
278 |
1764 |
卖出 |
| 09:30:16 |
8.64 |
46 |
1810 |
买入 |
| 09:30:19 |
8.64 |
68 |
1878 |
买入 |
| 09:30:22 |
8.64 |
75 |
1953 |
买入 |
| 09:30:25 |
8.64 |
28 |
1981 |
买入 |
| 09:30:28 |
8.65 |
57 |
2038 |
买入 |
| 09:30:31 |
8.65 |
19 |
2057 |
买入 |
| 09:30:34 |
8.65 |
65 |
2122 |
买入 |
| 09:30:37 |
8.66 |
51 |
2173 |
买入 |
| 09:30:40 |
8.65 |
24 |
2197 |
卖出 |
| 09:30:43 |
8.66 |
55 |
2252 |
买入 |
| 09:30:46 |
8.64 |
0 |
2252 |
卖出 |
| 09:30:49 |
8.64 |
2 |
2254 |
卖出 |
| 09:30:52 |
8.64 |
0 |
2254 |
卖出 |
| 09:30:55 |
8.65 |
19 |
2273 |
买入 |
| 09:30:58 |
8.65 |
15 |
2288 |
买入 |
| 09:31:01 |
8.63 |
47 |
2335 |
卖出 |
| 09:31:04 |
8.66 |
65 |
2400 |
买入 |
| 09:31:07 |
8.66 |
31 |
2431 |
买入 |
| 09:31:10 |
8.66 |
26 |
2457 |
买入 |
| 09:31:13 |
8.66 |
66 |
2523 |
买入 |
| 09:31:16 |
8.66 |
22 |
2545 |
买入 |
| 09:31:19 |
8.66 |
56 |
2601 |
买入 |
| 09:31:22 |
8.66 |
4 |
2605 |
买入 |
| 09:31:28 |
8.66 |
2 |
2607 |
买入 |
| 09:31:31 |
8.66 |
18 |
2625 |
买入 |
| 09:31:34 |
8.66 |
23 |
2648 |
买入 |
| 09:31:37 |
8.66 |
2 |
2650 |
买入 |
| 09:31:40 |
8.66 |
1 |
2651 |
买入 |
| 09:31:43 |
8.65 |
15 |
2666 |
卖出 |
| 09:31:49 |
8.66 |
2 |
2668 |
买入 |
| 09:31:55 |
8.65 |
1 |
2669 |
卖出 |
| 09:31:58 |
8.66 |
1 |
2670 |
买入 |
| 09:32:01 |
8.66 |
17 |
2687 |
买入 |
| 09:32:04 |
8.66 |
108 |
2795 |
买入 |
| 09:32:07 |
8.66 |
13 |
2808 |
买入 |
| 09:32:10 |
8.65 |
20 |
2828 |
卖出 |
| 09:32:13 |
8.66 |
13 |
2841 |
买入 |
| 09:32:16 |
8.66 |
23 |
2864 |
买入 |
| 09:32:19 |
8.66 |
18 |
2882 |
买入 |
| 09:32:22 |
8.66 |
14 |
2896 |
买入 |
| 09:32:25 |
8.66 |
9 |
2905 |
买入 |
| 09:32:28 |
8.65 |
29 |
2934 |
卖出 |
| 09:32:31 |
8.65 |
2 |
2936 |
卖出 |
| 09:32:34 |
8.65 |
7 |
2943 |
卖出 |
| 09:32:37 |
8.66 |
4 |
2947 |
买入 |
| 09:32:40 |
8.66 |
4 |
2951 |
买入 |
| 09:32:43 |
8.66 |
6 |
2957 |
买入 |
| 09:32:46 |
8.66 |
7 |
2964 |
买入 |
| 09:32:49 |
8.66 |
26 |
2990 |
买入 |
| 09:32:52 |
8.66 |
201 |
3191 |
买入 |
| 09:32:55 |
8.66 |
318 |
3509 |
买入 |
| 09:32:58 |
8.66 |
104 |
3613 |
买入 |
| 09:33:01 |
8.66 |
37 |
3650 |
买入 |
| 09:33:04 |
8.66 |
183 |
3833 |
买入 |
| 09:33:07 |
8.66 |
38 |
3871 |
买入 |
| 09:33:10 |
8.67 |
16 |
3887 |
买入 |
| 09:33:13 |
8.67 |
10 |
3897 |
买入 |
| 09:33:16 |
8.67 |
9 |
3906 |
买入 |
| 09:33:19 |
8.67 |
6 |
3912 |
买入 |
| 09:33:22 |
8.67 |
13 |
3925 |
买入 |
| 09:33:25 |
8.67 |
7 |
3932 |
买入 |
| 09:33:28 |
8.67 |
20 |
3952 |
买入 |
| 09:33:31 |
8.67 |
32 |
3984 |
买入 |
| 09:33:34 |
8.68 |
16 |
4000 |
买入 |
| 09:33:37 |
8.69 |
101 |
4101 |
买入 |
| 09:33:40 |
8.68 |
15 |
4116 |
卖出 |
| 09:33:43 |
8.69 |
27 |
4143 |
买入 |
| 09:33:46 |
8.69 |
5 |
4148 |
买入 |
| 09:33:49 |
8.69 |
7 |
4155 |
买入 |
| 09:33:52 |
8.69 |
19 |
4174 |
买入 |
| 09:33:55 |
8.69 |
9 |
4183 |
买入 |
| 09:33:58 |
8.69 |
5 |
4188 |
买入 |
| 09:34:01 |
8.69 |
13 |
4201 |
买入 |
| 09:34:04 |
8.69 |
6 |
4207 |
买入 |
| 09:34:07 |
8.69 |
2 |
4209 |
买入 |
| 09:34:10 |
8.69 |
8 |
4217 |
买入 |
| 09:34:13 |
8.68 |
13 |
4230 |
卖出 |
| 09:34:16 |
8.69 |
5 |
4235 |
买入 |
| 09:34:22 |
8.69 |
16 |
4251 |
买入 |
| 09:34:28 |
8.68 |
26 |
4277 |
卖出 |
| 09:34:31 |
8.68 |
1 |
4278 |
卖出 |
| 09:34:40 |
8.69 |
4 |
4282 |
买入 |
| 09:34:43 |
8.69 |
40 |
4322 |
买入 |
| 09:34:46 |
8.69 |
12 |
4334 |
买入 |
| 09:34:49 |
8.69 |
30 |
4364 |
买入 |
| 09:34:52 |
8.7 |
12 |
4376 |
买入 |
| 09:34:55 |
8.7 |
4 |
4380 |
买入 |
| 09:34:58 |
8.7 |
2 |
4382 |
买入 |
| 09:35:01 |
8.68 |
97 |
4479 |
卖出 |
| 09:35:04 |
8.68 |
1 |
4480 |
卖出 |
| 09:35:07 |
8.68 |
24 |
4504 |
卖出 |
| 09:35:10 |
8.69 |
2 |
4506 |
买入 |
| 09:35:13 |
8.7 |
50 |
4556 |
买入 |
| 09:35:16 |
8.7 |
2 |
4558 |
买入 |
| 09:35:19 |
8.7 |
8 |
4566 |
买入 |
| 09:35:22 |
8.7 |
44 |
4610 |
买入 |
| 09:35:25 |
8.7 |
35 |
4645 |
买入 |
| 09:35:28 |
8.69 |
9 |
4654 |
卖出 |
| 09:35:31 |
8.7 |
6 |
4660 |
买入 |
| 09:35:37 |
8.7 |
9 |
4669 |
买入 |
| 09:35:40 |
8.7 |
24 |
4693 |
买入 |
| 09:35:43 |
8.7 |
3 |
4696 |
买入 |
| 09:35:46 |
8.69 |
10 |
4706 |
卖出 |
| 09:35:49 |
8.69 |
9 |
4715 |
买入 |
| 09:36:04 |
8.69 |
7 |
4722 |
买入 |
| 09:36:07 |
8.69 |
32 |
4754 |
买入 |
| 09:36:10 |
8.69 |
21 |
4775 |
买入 |
| 09:36:13 |
8.69 |
7 |
4782 |
买入 |
| 09:36:16 |
8.69 |
77 |
4859 |
买入 |
| 09:36:19 |
8.69 |
46 |
4905 |
买入 |
| 09:36:22 |
8.69 |
26 |
4931 |
买入 |
| 09:36:25 |
8.69 |
4 |
4935 |
买入 |
| 09:36:28 |
8.68 |
38 |
4973 |
卖出 |
| 09:36:31 |
8.69 |
48 |
5021 |
买入 |
| 09:36:34 |
8.69 |
14 |
5035 |
买入 |
| 09:36:37 |
8.69 |
8 |
5043 |
买入 |
| 09:36:40 |
8.69 |
14 |
5057 |
买入 |
| 09:36:43 |
8.69 |
175 |
5232 |
买入 |
| 09:36:52 |
8.69 |
2 |
5234 |
买入 |
| 09:37:10 |
8.68 |
12 |
5246 |
卖出 |
| 09:37:16 |
8.69 |
48 |
5294 |
买入 |
| 09:37:19 |
8.69 |
40 |
5334 |
买入 |
| 09:37:22 |
8.69 |
58 |
5392 |
买入 |
| 09:37:25 |
8.7 |
114 |
5506 |
买入 |
| 09:37:34 |
8.69 |
5 |
5511 |
卖出 |
| 09:37:52 |
8.7 |
6 |
5517 |
买入 |
| 09:37:55 |
8.7 |
6 |
5523 |
买入 |
| 09:38:01 |
8.7 |
2 |
5525 |
买入 |
| 09:38:04 |
8.69 |
18 |
5543 |
卖出 |
| 09:38:07 |
8.69 |
3 |
5546 |
卖出 |
| 09:38:13 |
8.69 |
9 |
5555 |
卖出 |
| 09:38:16 |
8.69 |
28 |
5583 |
卖出 |
| 09:38:19 |
8.69 |
3 |
5586 |
卖出 |
| 09:38:28 |
8.69 |
1 |
5587 |
买入 |
| 09:38:34 |
8.69 |
1 |
5588 |
买入 |
| 09:38:37 |
8.68 |
1 |
5589 |
卖出 |
| 09:38:40 |
8.7 |
4 |
5593 |
买入 |
| 09:38:43 |
8.69 |
6 |
5599 |
卖出 |
| 09:38:46 |
8.69 |
1 |
5600 |
卖出 |
| 09:38:49 |
8.69 |
1 |
5601 |
卖出 |
| 09:39:01 |
8.68 |
22 |
5623 |
卖出 |
| 09:39:04 |
8.68 |
151 |
5774 |
卖出 |
| 09:39:07 |
8.68 |
2 |
5776 |
卖出 |
| 09:39:28 |
8.67 |
25 |
5801 |
卖出 |
| 09:39:31 |
8.67 |
1 |
5802 |
卖出 |
| 09:39:34 |
8.67 |
83 |
5885 |
卖出 |
| 09:39:37 |
8.69 |
5 |
5890 |
买入 |
| 09:39:40 |
8.69 |
12 |
5902 |
买入 |
| 09:39:43 |
8.69 |
2 |
5904 |
买入 |
| 09:39:49 |
8.67 |
10 |
5914 |
卖出 |
| 09:39:58 |
8.68 |
2 |
5916 |
买入 |
| 09:40:01 |
8.68 |
27 |
5943 |
卖出 |
| 09:40:04 |
8.68 |
3 |
5946 |
卖出 |
| 09:40:07 |
8.68 |
1 |
5947 |
卖出 |
| 09:40:10 |
8.67 |
12 |
5959 |
卖出 |
| 09:40:16 |
8.69 |
2 |
5961 |
买入 |
| 09:40:19 |
8.68 |
105 |
6066 |
卖出 |
| 09:40:25 |
8.68 |
3 |
6069 |
买入 |
| 09:40:31 |
8.68 |
2 |
6071 |
买入 |
| 09:40:34 |
8.67 |
15 |
6086 |
卖出 |
| 09:40:37 |
8.68 |
1 |
6087 |
买入 |
| 09:40:40 |
8.68 |
2 |
6089 |
买入 |
| 09:40:43 |
8.68 |
2 |
6091 |
买入 |
| 09:40:46 |
8.68 |
6 |
6097 |
买入 |
| 09:40:49 |
8.68 |
447 |
6544 |
买入 |
| 09:40:52 |
8.69 |
927 |
7471 |
买入 |
| 09:40:55 |
8.69 |
22 |
7493 |
买入 |
| 09:40:58 |
8.69 |
5 |
7498 |
买入 |
| 09:41:01 |
8.69 |
2 |
7500 |
买入 |
| 09:41:04 |
8.69 |
235 |
7735 |
买入 |
| 09:41:07 |
8.7 |
4 |
7739 |
买入 |
| 09:41:10 |
8.7 |
1 |
7740 |
买入 |
| 09:41:22 |
8.69 |
4 |
7744 |
卖出 |
| 09:41:25 |
8.69 |
63 |
7807 |
卖出 |
| 09:41:37 |
8.69 |
15 |
7822 |
卖出 |
| 09:41:40 |
8.68 |
10 |
7832 |
卖出 |
| 09:41:43 |
8.68 |
8 |
7840 |
卖出 |
| 09:41:46 |
8.68 |
4 |
7844 |
卖出 |
| 09:41:49 |
8.68 |
16 |
7860 |
卖出 |
| 09:41:58 |
8.69 |
6 |
7866 |
买入 |
| 09:42:01 |
8.68 |
1 |
7867 |
卖出 |
| 09:42:10 |
8.68 |
178 |
8045 |
卖出 |
| 09:42:16 |
8.68 |
56 |
8101 |
买入 |
| 09:42:19 |
8.68 |
16 |
8117 |
买入 |
| 09:42:22 |
8.68 |
2 |
8119 |
买入 |
| 09:42:25 |
8.68 |
9 |
8128 |
买入 |
| 09:42:31 |
8.69 |
7 |
8135 |
买入 |
| 09:42:43 |
8.69 |
3 |
8138 |
买入 |
| 09:42:49 |
8.68 |
10 |
8148 |
买入 |
| 09:43:10 |
8.68 |
13 |
8161 |
买入 |
| 09:43:13 |
8.69 |
77 |
8238 |
买入 |
| 09:43:16 |
8.69 |
111 |
8349 |
卖出 |
| 09:43:58 |
8.7 |
2 |
8351 |
买入 |
| 09:44:01 |
8.7 |
20 |
8371 |
买入 |
| 09:44:04 |
8.7 |
103 |
8474 |
买入 |
| 09:44:07 |
8.7 |
23 |
8497 |
买入 |
| 09:44:10 |
8.7 |
5 |
8502 |
买入 |
| 09:44:13 |
8.7 |
24 |
8526 |
买入 |
| 09:44:34 |
8.69 |
7 |
8533 |
卖出 |
| 09:44:43 |
8.69 |
2 |
8535 |
卖出 |
| 09:44:49 |
8.69 |
2 |
8537 |
卖出 |
| 09:45:01 |
8.68 |
24 |
8561 |
卖出 |
| 09:45:04 |
8.69 |
2 |
8563 |
买入 |
| 09:45:13 |
8.67 |
10 |
8573 |
卖出 |
| 09:45:22 |
8.68 |
1 |
8574 |
卖出 |
| 09:45:28 |
8.68 |
2 |
8576 |
卖出 |
| 09:45:31 |
8.68 |
7 |
8583 |
买入 |
| 09:45:34 |
8.69 |
10 |
8593 |
买入 |
| 09:45:46 |
8.69 |
2 |
8595 |
买入 |
| 09:45:49 |
8.7 |
786 |
9381 |
买入 |
| 09:45:52 |
8.7 |
113 |
9494 |
买入 |
| 09:46:01 |
8.71 |
3 |
9497 |
买入 |
| 09:46:07 |
8.71 |
1 |
9498 |
买入 |
| 09:46:10 |
8.71 |
13 |
9511 |
买入 |
| 09:46:13 |
8.7 |
80 |
9591 |
卖出 |
| 09:46:19 |
8.71 |
10 |
9601 |
买入 |
| 09:46:22 |
8.72 |
381 |
9982 |
买入 |
| 09:46:34 |
8.71 |
1 |
9983 |
卖出 |
| 09:46:43 |
8.7 |
250 |
10233 |
卖出 |
| 09:46:46 |
8.72 |
1 |
10234 |
买入 |
| 09:46:49 |
8.72 |
46 |
10280 |
买入 |
| 09:46:52 |
8.72 |
1 |
10281 |
买入 |
| 09:47:10 |
8.71 |
126 |
10407 |
卖出 |
| 09:47:13 |
8.72 |
1 |
10408 |
买入 |
| 09:47:16 |
8.72 |
1 |
10409 |
买入 |
| 09:47:31 |
8.72 |
21 |
10430 |
买入 |
| 09:47:40 |
8.72 |
1 |
10431 |
买入 |
| 09:47:43 |
8.71 |
33 |
10464 |
卖出 |
| 09:47:46 |
8.71 |
37 |
10501 |
卖出 |
| 09:47:49 |
8.7 |
1 |
10502 |
卖出 |
| 09:47:52 |
8.72 |
7 |
10509 |
买入 |
| 09:47:55 |
8.72 |
2 |
10511 |
买入 |
| 09:47:58 |
8.72 |
1 |
10512 |
买入 |
| 09:48:28 |
8.71 |
13 |
10525 |
买入 |
| 09:48:31 |
8.71 |
14 |
10539 |
买入 |
| 09:48:40 |
8.73 |
532 |
11071 |
买入 |
| 09:48:43 |
8.73 |
22 |
11093 |
买入 |
| 09:48:46 |
8.73 |
4 |
11097 |
买入 |
| 09:48:58 |
8.73 |
2 |
11099 |
买入 |
| 09:49:10 |
8.72 |
22 |
11121 |
卖出 |
| 09:50:01 |
8.73 |
3 |
11124 |
买入 |
| 09:50:07 |
8.73 |
6 |
11130 |
买入 |
| 09:50:31 |
8.73 |
33 |
11163 |
买入 |
| 09:50:40 |
8.73 |
18 |
11181 |
买入 |
| 09:50:49 |
8.73 |
2 |
11183 |
买入 |
| 09:50:55 |
8.73 |
3 |
11186 |
买入 |
| 09:51:04 |
8.72 |
636 |
11822 |
卖出 |
| 09:51:07 |
8.73 |
170 |
11992 |
买入 |
| 09:51:10 |
8.73 |
75 |
12067 |
买入 |
| 09:51:13 |
8.73 |
47 |
12114 |
买入 |
| 09:51:16 |
8.73 |
5 |
12119 |
买入 |
| 09:51:22 |
8.73 |
3 |
12122 |
买入 |
| 09:51:34 |
8.72 |
25 |
12147 |
卖出 |
| 09:51:40 |
8.72 |
185 |
12332 |
卖出 |
| 09:51:49 |
8.71 |
111 |
12443 |
卖出 |
| 09:51:55 |
8.72 |
3 |
12446 |
卖出 |
| 09:51:58 |
8.73 |
107 |
12553 |
买入 |
| 09:52:04 |
8.72 |
42 |
12595 |
卖出 |
| 09:52:10 |
8.72 |
12 |
12607 |
卖出 |
| 09:52:37 |
8.71 |
2 |
12609 |
卖出 |
| 09:52:40 |
8.71 |
6 |
12615 |
卖出 |
| 09:52:52 |
8.72 |
13 |
12628 |
买入 |
| 09:52:58 |
8.71 |
7 |
12635 |
卖出 |
| 09:53:01 |
8.71 |
2 |
12637 |
卖出 |
| 09:53:04 |
8.71 |
25 |
12662 |
卖出 |
| 09:53:10 |
8.71 |
61 |
12723 |
卖出 |
| 09:53:19 |
8.7 |
87 |
12810 |
卖出 |
| 09:53:22 |
8.7 |
1 |
12811 |
卖出 |
| 09:53:25 |
8.7 |
2 |
12813 |
卖出 |
| 09:53:43 |
8.7 |
1 |
12814 |
卖出 |