中通国脉[603559]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.2 |
10 |
10 |
集合竞价 |
| 09:15:06 |
13.2 |
12 |
12 |
集合竞价 |
| 09:15:09 |
13.2 |
34 |
34 |
集合竞价 |
| 09:15:12 |
13.2 |
44 |
44 |
集合竞价 |
| 09:15:45 |
13.2 |
44 |
44 |
集合竞价 |
| 09:16:27 |
13.2 |
44 |
44 |
集合竞价 |
| 09:17:00 |
13.2 |
86 |
86 |
集合竞价 |
| 09:17:03 |
13.2 |
86 |
86 |
集合竞价 |
| 09:17:27 |
13.2 |
86 |
86 |
集合竞价 |
| 09:17:36 |
13.2 |
155 |
155 |
集合竞价 |
| 09:18:06 |
13.2 |
155 |
155 |
集合竞价 |
| 09:18:24 |
13.2 |
155 |
155 |
集合竞价 |
| 09:18:30 |
13.2 |
166 |
166 |
集合竞价 |
| 09:19:00 |
13.2 |
166 |
166 |
集合竞价 |
| 09:19:03 |
13.2 |
173 |
173 |
集合竞价 |
| 09:19:18 |
13.2 |
175 |
175 |
集合竞价 |
| 09:19:24 |
13.19 |
178 |
178 |
集合竞价 |
| 09:19:48 |
13.19 |
178 |
178 |
集合竞价 |
| 09:19:57 |
13.19 |
189 |
189 |
集合竞价 |
| 09:20:03 |
13.19 |
189 |
189 |
集合竞价 |
| 09:20:18 |
13.19 |
195 |
195 |
集合竞价 |
| 09:20:33 |
13.19 |
196 |
196 |
集合竞价 |
| 09:20:48 |
13.19 |
198 |
198 |
集合竞价 |
| 09:21:24 |
13.19 |
198 |
198 |
集合竞价 |
| 09:21:39 |
13.19 |
199 |
199 |
集合竞价 |
| 09:21:48 |
13.19 |
199 |
199 |
集合竞价 |
| 09:21:54 |
13.18 |
199 |
199 |
集合竞价 |
| 09:21:57 |
13.18 |
200 |
200 |
集合竞价 |
| 09:22:06 |
13.18 |
200 |
200 |
集合竞价 |
| 09:22:21 |
13.18 |
204 |
204 |
集合竞价 |
| 09:22:45 |
13.18 |
204 |
204 |
集合竞价 |
| 09:23:00 |
13.18 |
204 |
204 |
集合竞价 |
| 09:23:03 |
13.18 |
237 |
237 |
集合竞价 |
| 09:23:27 |
13.15 |
272 |
272 |
集合竞价 |
| 09:23:30 |
13.15 |
285 |
285 |
集合竞价 |
| 09:23:36 |
13.15 |
311 |
311 |
集合竞价 |
| 09:23:39 |
13.15 |
330 |
330 |
集合竞价 |
| 09:23:42 |
13.15 |
340 |
340 |
集合竞价 |
| 09:23:45 |
13.15 |
370 |
370 |
集合竞价 |
| 09:23:48 |
13.15 |
466 |
466 |
集合竞价 |
| 09:23:51 |
13.15 |
486 |
486 |
集合竞价 |
| 09:23:54 |
13.15 |
508 |
508 |
集合竞价 |
| 09:23:57 |
13.15 |
518 |
518 |
集合竞价 |
| 09:24:03 |
13.15 |
531 |
531 |
集合竞价 |
| 09:24:06 |
13.15 |
531 |
531 |
集合竞价 |
| 09:24:09 |
13.15 |
570 |
570 |
集合竞价 |
| 09:24:12 |
13.1 |
572 |
572 |
集合竞价 |
| 09:24:18 |
13.1 |
581 |
581 |
集合竞价 |
| 09:24:21 |
13.05 |
581 |
581 |
集合竞价 |
| 09:24:24 |
13.02 |
587 |
587 |
集合竞价 |
| 09:24:33 |
13.04 |
590 |
590 |
集合竞价 |
| 09:24:36 |
13.01 |
613 |
613 |
集合竞价 |
| 09:24:39 |
13.01 |
613 |
613 |
集合竞价 |
| 09:24:42 |
13 |
664 |
664 |
集合竞价 |
| 09:24:45 |
13 |
666 |
666 |
集合竞价 |
| 09:24:51 |
13.01 |
723 |
723 |
集合竞价 |
| 09:24:54 |
13.01 |
723 |
723 |
集合竞价 |
| 09:24:57 |
13 |
734 |
734 |
集合竞价 |
| 09:25:00 |
13 |
756 |
756 |
集合竞价 |
| 09:25:06 |
13 |
756 |
1512 |
买入 |
| 09:30:00 |
12.98 |
58 |
1570 |
卖出 |
| 09:30:03 |
12.95 |
143 |
1713 |
卖出 |
| 09:30:06 |
12.91 |
556 |
2269 |
卖出 |
| 09:30:09 |
12.95 |
136 |
2405 |
买入 |
| 09:30:12 |
12.97 |
268 |
2673 |
买入 |
| 09:30:15 |
12.95 |
148 |
2821 |
卖出 |
| 09:30:18 |
12.94 |
28 |
2849 |
卖出 |
| 09:30:21 |
12.94 |
15 |
2864 |
买入 |
| 09:30:24 |
12.92 |
44 |
2908 |
卖出 |
| 09:30:27 |
12.94 |
188 |
3096 |
买入 |
| 09:30:30 |
12.94 |
74 |
3170 |
买入 |
| 09:30:33 |
12.93 |
49 |
3219 |
卖出 |
| 09:30:36 |
12.95 |
46 |
3265 |
买入 |
| 09:30:39 |
12.94 |
24 |
3289 |
卖出 |
| 09:30:42 |
12.94 |
73 |
3362 |
卖出 |
| 09:30:45 |
12.94 |
141 |
3503 |
买入 |
| 09:30:48 |
12.94 |
64 |
3567 |
买入 |
| 09:30:51 |
12.92 |
82 |
3649 |
卖出 |
| 09:30:54 |
12.94 |
58 |
3707 |
买入 |
| 09:30:57 |
12.94 |
45 |
3752 |
买入 |
| 09:31:00 |
12.91 |
54 |
3806 |
卖出 |
| 09:31:03 |
12.91 |
59 |
3865 |
卖出 |
| 09:31:06 |
12.91 |
65 |
3930 |
卖出 |
| 09:31:09 |
12.92 |
41 |
3971 |
买入 |
| 09:31:12 |
12.9 |
136 |
4107 |
卖出 |
| 09:31:18 |
12.91 |
100 |
4207 |
卖出 |
| 09:31:21 |
12.91 |
12 |
4219 |
卖出 |
| 09:31:24 |
12.93 |
44 |
4263 |
买入 |
| 09:31:27 |
12.93 |
28 |
4291 |
买入 |
| 09:31:30 |
12.91 |
15 |
4306 |
卖出 |
| 09:31:33 |
12.93 |
3 |
4309 |
买入 |
| 09:31:36 |
12.93 |
13 |
4322 |
买入 |
| 09:31:39 |
12.93 |
24 |
4346 |
买入 |
| 09:31:42 |
12.92 |
53 |
4399 |
卖出 |
| 09:31:45 |
12.93 |
113 |
4512 |
买入 |
| 09:31:48 |
12.91 |
93 |
4605 |
卖出 |
| 09:31:51 |
12.92 |
80 |
4685 |
买入 |
| 09:31:54 |
12.91 |
97 |
4782 |
卖出 |
| 09:31:57 |
12.9 |
70 |
4852 |
卖出 |
| 09:32:00 |
12.9 |
141 |
4993 |
卖出 |
| 09:32:03 |
12.89 |
322 |
5315 |
卖出 |
| 09:32:06 |
12.88 |
135 |
5450 |
卖出 |
| 09:32:09 |
12.87 |
335 |
5785 |
卖出 |
| 09:32:12 |
12.86 |
226 |
6011 |
卖出 |
| 09:32:15 |
12.87 |
372 |
6383 |
买入 |
| 09:32:18 |
12.83 |
53 |
6436 |
卖出 |
| 09:32:21 |
12.86 |
89 |
6525 |
买入 |
| 09:32:24 |
12.8 |
264 |
6789 |
卖出 |
| 09:32:27 |
12.8 |
36 |
6825 |
卖出 |
| 09:32:30 |
12.81 |
56 |
6881 |
买入 |
| 09:32:33 |
12.8 |
75 |
6956 |
卖出 |
| 09:32:36 |
12.79 |
293 |
7249 |
卖出 |
| 09:32:39 |
12.79 |
53 |
7302 |
买入 |
| 09:32:42 |
12.77 |
199 |
7501 |
卖出 |
| 09:32:45 |
12.78 |
124 |
7625 |
买入 |
| 09:32:48 |
12.77 |
113 |
7738 |
卖出 |
| 09:32:51 |
12.77 |
98 |
7836 |
买入 |
| 09:32:54 |
12.77 |
176 |
8012 |
卖出 |
| 09:32:57 |
12.77 |
360 |
8372 |
卖出 |
| 09:33:00 |
12.79 |
38 |
8410 |
买入 |
| 09:33:03 |
12.81 |
61 |
8471 |
买入 |
| 09:33:06 |
12.85 |
21 |
8492 |
买入 |
| 09:33:09 |
12.81 |
25 |
8517 |
卖出 |
| 09:33:12 |
12.86 |
83 |
8600 |
买入 |
| 09:33:15 |
12.86 |
76 |
8676 |
买入 |
| 09:33:18 |
12.86 |
139 |
8815 |
卖出 |
| 09:33:21 |
12.89 |
64 |
8879 |
买入 |
| 09:33:24 |
12.89 |
37 |
8916 |
买入 |
| 09:33:27 |
12.89 |
2 |
8918 |
卖出 |
| 09:33:30 |
12.9 |
93 |
9011 |
买入 |
| 09:33:33 |
12.9 |
205 |
9216 |
卖出 |
| 09:33:36 |
12.91 |
42 |
9258 |
买入 |
| 09:33:39 |
12.92 |
11 |
9269 |
卖出 |
| 09:33:42 |
12.97 |
50 |
9319 |
买入 |
| 09:33:45 |
12.92 |
175 |
9494 |
卖出 |
| 09:33:48 |
12.97 |
145 |
9639 |
买入 |
| 09:33:51 |
12.99 |
240 |
9879 |
买入 |
| 09:33:54 |
12.98 |
60 |
9939 |
卖出 |
| 09:33:57 |
13 |
140 |
10079 |
买入 |
| 09:34:00 |
13.03 |
46 |
10125 |
买入 |
| 09:34:03 |
13.05 |
74 |
10199 |
买入 |
| 09:34:06 |
13.05 |
32 |
10231 |
买入 |
| 09:34:09 |
13 |
176 |
10407 |
卖出 |
| 09:34:12 |
13.05 |
19 |
10426 |
买入 |
| 09:34:15 |
13.01 |
39 |
10465 |
卖出 |
| 09:34:18 |
13.01 |
393 |
10858 |
买入 |
| 09:34:21 |
13.01 |
88 |
10946 |
买入 |
| 09:34:24 |
13 |
98 |
11044 |
卖出 |
| 09:34:27 |
13 |
101 |
11145 |
买入 |
| 09:34:30 |
13 |
66 |
11211 |
买入 |
| 09:34:33 |
12.98 |
92 |
11303 |
卖出 |
| 09:34:36 |
12.98 |
96 |
11399 |
卖出 |
| 09:34:42 |
12.95 |
9 |
11408 |
卖出 |
| 09:34:45 |
12.97 |
10 |
11418 |
买入 |
| 09:34:48 |
12.96 |
23 |
11441 |
卖出 |
| 09:34:51 |
12.94 |
18 |
11459 |
卖出 |
| 09:34:54 |
12.92 |
62 |
11521 |
卖出 |
| 09:34:57 |
12.95 |
89 |
11610 |
买入 |
| 09:35:00 |
12.95 |
53 |
11663 |
买入 |
| 09:35:03 |
12.91 |
57 |
11720 |
卖出 |
| 09:35:06 |
12.95 |
31 |
11751 |
买入 |
| 09:35:12 |
12.92 |
43 |
11794 |
卖出 |
| 09:35:15 |
12.93 |
68 |
11862 |
买入 |
| 09:35:18 |
12.93 |
1 |
11863 |
买入 |
| 09:35:24 |
12.92 |
3 |
11866 |
卖出 |
| 09:35:27 |
12.92 |
9 |
11875 |
卖出 |
| 09:35:30 |
12.9 |
227 |
12102 |
卖出 |
| 09:35:33 |
12.91 |
84 |
12186 |
买入 |
| 09:35:36 |
12.92 |
48 |
12234 |
买入 |
| 09:35:39 |
12.91 |
96 |
12330 |
买入 |
| 09:35:42 |
12.9 |
93 |
12423 |
卖出 |
| 09:35:45 |
12.91 |
46 |
12469 |
买入 |
| 09:35:48 |
12.9 |
38 |
12507 |
卖出 |
| 09:35:51 |
12.92 |
49 |
12556 |
买入 |
| 09:35:54 |
12.92 |
24 |
12580 |
买入 |
| 09:35:57 |
12.92 |
51 |
12631 |
买入 |
| 09:36:00 |
12.93 |
41 |
12672 |
买入 |
| 09:36:03 |
12.95 |
23 |
12695 |
买入 |
| 09:36:06 |
12.95 |
13 |
12708 |
买入 |
| 09:36:09 |
12.95 |
26 |
12734 |
买入 |
| 09:36:12 |
12.94 |
20 |
12754 |
卖出 |
| 09:36:15 |
12.97 |
10 |
12764 |
买入 |
| 09:36:18 |
12.98 |
138 |
12902 |
买入 |
| 09:36:21 |
12.98 |
3 |
12905 |
买入 |
| 09:36:24 |
13 |
40 |
12945 |
买入 |
| 09:36:27 |
13 |
150 |
13095 |
买入 |
| 09:36:30 |
13 |
29 |
13124 |
买入 |
| 09:36:33 |
12.99 |
40 |
13164 |
卖出 |
| 09:36:36 |
12.98 |
107 |
13271 |
卖出 |
| 09:36:39 |
12.99 |
65 |
13336 |
买入 |
| 09:36:42 |
13 |
453 |
13789 |
买入 |
| 09:36:45 |
13 |
7 |
13796 |
卖出 |
| 09:36:48 |
13.01 |
13 |
13809 |
买入 |
| 09:36:51 |
13.01 |
46 |
13855 |
卖出 |
| 09:36:54 |
13 |
130 |
13985 |
卖出 |
| 09:36:57 |
13.02 |
65 |
14050 |
买入 |
| 09:37:00 |
13.04 |
112 |
14162 |
买入 |
| 09:37:03 |
13 |
231 |
14393 |
卖出 |
| 09:37:06 |
12.99 |
69 |
14462 |
买入 |
| 09:37:09 |
12.99 |
19 |
14481 |
买入 |
| 09:37:12 |
12.98 |
14 |
14495 |
卖出 |
| 09:37:15 |
12.99 |
47 |
14542 |
买入 |
| 09:37:18 |
12.98 |
32 |
14574 |
卖出 |
| 09:37:21 |
12.98 |
166 |
14740 |
买入 |
| 09:37:24 |
12.98 |
42 |
14782 |
买入 |
| 09:37:27 |
12.98 |
68 |
14850 |
买入 |
| 09:37:30 |
12.99 |
111 |
14961 |
买入 |
| 09:37:33 |
12.98 |
10 |
14971 |
卖出 |
| 09:37:36 |
12.96 |
32 |
15003 |
卖出 |
| 09:37:39 |
12.96 |
65 |
15068 |
卖出 |
| 09:37:42 |
12.97 |
34 |
15102 |
买入 |
| 09:37:45 |
12.96 |
3 |
15105 |
卖出 |
| 09:37:48 |
12.95 |
81 |
15186 |
卖出 |
| 09:37:51 |
12.95 |
10 |
15196 |
买入 |
| 09:37:54 |
12.95 |
7 |
15203 |
买入 |
| 09:37:57 |
12.92 |
10 |
15213 |
卖出 |
| 09:38:00 |
12.92 |
130 |
15343 |
卖出 |
| 09:38:03 |
12.95 |
119 |
15462 |
买入 |
| 09:38:06 |
12.95 |
84 |
15546 |
卖出 |
| 09:38:09 |
12.95 |
10 |
15556 |
买入 |
| 09:38:12 |
12.91 |
7 |
15563 |
卖出 |
| 09:38:15 |
12.92 |
7 |
15570 |
买入 |
| 09:38:18 |
12.92 |
56 |
15626 |
卖出 |
| 09:38:21 |
12.91 |
93 |
15719 |
卖出 |
| 09:38:24 |
12.94 |
38 |
15757 |
买入 |
| 09:38:27 |
12.92 |
10 |
15767 |
卖出 |
| 09:38:30 |
12.95 |
84 |
15851 |
买入 |
| 09:38:33 |
12.95 |
13 |
15864 |
卖出 |
| 09:38:36 |
12.95 |
15 |
15879 |
买入 |
| 09:38:39 |
12.95 |
11 |
15890 |
买入 |
| 09:38:45 |
12.96 |
43 |
15933 |
买入 |
| 09:38:48 |
12.97 |
98 |
16031 |
买入 |
| 09:38:51 |
12.96 |
7 |
16038 |
卖出 |
| 09:38:54 |
12.97 |
15 |
16053 |
买入 |
| 09:39:00 |
12.97 |
12 |
16065 |
卖出 |
| 09:39:03 |
12.99 |
1 |
16066 |
买入 |
| 09:39:06 |
13 |
9 |
16075 |
买入 |
| 09:39:09 |
12.98 |
21 |
16096 |
卖出 |
| 09:39:12 |
12.98 |
12 |
16108 |
卖出 |
| 09:39:15 |
12.98 |
31 |
16139 |
卖出 |
| 09:39:18 |
12.98 |
25 |
16164 |
买入 |
| 09:39:21 |
12.98 |
43 |
16207 |
买入 |
| 09:39:27 |
12.98 |
2 |
16209 |
买入 |
| 09:39:30 |
12.98 |
49 |
16258 |
买入 |
| 09:39:33 |
12.97 |
67 |
16325 |
卖出 |
| 09:39:36 |
12.97 |
26 |
16351 |
卖出 |
| 09:39:39 |
12.98 |
10 |
16361 |
买入 |
| 09:39:42 |
12.97 |
55 |
16416 |
卖出 |
| 09:39:45 |
12.97 |
18 |
16434 |
买入 |
| 09:39:48 |
12.99 |
40 |
16474 |
买入 |
| 09:39:54 |
12.98 |
9 |
16483 |
买入 |
| 09:40:00 |
12.99 |
22 |
16505 |
买入 |
| 09:40:03 |
12.96 |
26 |
16531 |
卖出 |
| 09:40:06 |
12.96 |
4 |
16535 |
卖出 |
| 09:40:09 |
12.97 |
55 |
16590 |
买入 |
| 09:40:12 |
12.97 |
17 |
16607 |
买入 |
| 09:40:15 |
12.97 |
50 |
16657 |
买入 |
| 09:40:18 |
12.97 |
2 |
16659 |
买入 |
| 09:40:21 |
12.96 |
46 |
16705 |
卖出 |
| 09:40:24 |
12.95 |
11 |
16716 |
卖出 |
| 09:40:27 |
12.97 |
51 |
16767 |
买入 |
| 09:40:30 |
12.97 |
118 |
16885 |
卖出 |
| 09:40:33 |
12.97 |
25 |
16910 |
卖出 |
| 09:40:36 |
12.97 |
25 |
16935 |
卖出 |
| 09:40:39 |
12.97 |
42 |
16977 |
卖出 |
| 09:40:42 |
12.97 |
2 |
16979 |
卖出 |
| 09:40:45 |
12.97 |
63 |
17042 |
卖出 |
| 09:40:48 |
12.97 |
28 |
17070 |
卖出 |
| 09:40:51 |
12.97 |
10 |
17080 |
买入 |
| 09:40:54 |
12.97 |
1 |
17081 |
买入 |
| 09:41:00 |
12.97 |
3 |
17084 |
买入 |
| 09:41:03 |
12.97 |
6 |
17090 |
买入 |
| 09:41:09 |
12.95 |
124 |
17214 |
卖出 |
| 09:41:12 |
12.95 |
38 |
17252 |
卖出 |
| 09:41:15 |
12.95 |
7 |
17259 |
卖出 |
| 09:41:18 |
12.95 |
254 |
17513 |
卖出 |
| 09:41:21 |
12.94 |
206 |
17719 |
卖出 |
| 09:41:24 |
12.94 |
56 |
17775 |
卖出 |
| 09:41:27 |
12.94 |
1 |
17776 |
卖出 |
| 09:41:30 |
12.94 |
23 |
17799 |
买入 |
| 09:41:36 |
12.94 |
30 |
17829 |
买入 |
| 09:41:39 |
12.94 |
20 |
17849 |
买入 |
| 09:41:42 |
12.94 |
24 |
17873 |
买入 |
| 09:41:45 |
12.95 |
13 |
17886 |
买入 |
| 09:41:48 |
12.94 |
15 |
17901 |
卖出 |
| 09:41:51 |
12.94 |
5 |
17906 |
卖出 |
| 09:41:57 |
12.94 |
670 |
18576 |
买入 |
| 09:42:00 |
12.9 |
91 |
18667 |
卖出 |
| 09:42:03 |
12.9 |
8 |
18675 |
卖出 |
| 09:42:06 |
12.9 |
6 |
18681 |
卖出 |
| 09:42:12 |
12.9 |
123 |
18804 |
买入 |
| 09:42:15 |
12.86 |
71 |
18875 |
卖出 |
| 09:42:18 |
12.87 |
5 |
18880 |
买入 |
| 09:42:24 |
12.85 |
17 |
18897 |
卖出 |
| 09:42:30 |
12.85 |
3 |
18900 |
卖出 |
| 09:42:33 |
12.85 |
26 |
18926 |
卖出 |
| 09:42:36 |
12.87 |
124 |
19050 |
买入 |
| 09:42:39 |
12.86 |
3 |
19053 |
卖出 |
| 09:42:42 |
12.87 |
21 |
19074 |
买入 |
| 09:42:45 |
12.88 |
31 |
19105 |
卖出 |