宁沪高速[600377]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
8.13 |
30 |
30 |
集合竞价 |
| 09:15:05 |
8.12 |
60 |
60 |
集合竞价 |
| 09:15:56 |
8.11 |
60 |
60 |
集合竞价 |
| 09:16:02 |
8.11 |
60 |
60 |
集合竞价 |
| 09:16:17 |
8.11 |
60 |
60 |
集合竞价 |
| 09:17:56 |
8.11 |
75 |
75 |
集合竞价 |
| 09:19:05 |
8.11 |
75 |
75 |
集合竞价 |
| 09:19:14 |
8.11 |
75 |
75 |
集合竞价 |
| 09:19:41 |
8.11 |
75 |
75 |
集合竞价 |
| 09:19:53 |
8.11 |
75 |
75 |
集合竞价 |
| 09:19:56 |
8.11 |
75 |
75 |
集合竞价 |
| 09:20:02 |
8.11 |
76 |
76 |
集合竞价 |
| 09:20:05 |
8.11 |
77 |
77 |
集合竞价 |
| 09:20:26 |
8.11 |
80 |
80 |
集合竞价 |
| 09:20:29 |
8.11 |
80 |
80 |
集合竞价 |
| 09:20:53 |
8.11 |
81 |
81 |
集合竞价 |
| 09:21:32 |
8.11 |
131 |
131 |
集合竞价 |
| 09:21:35 |
8.11 |
131 |
131 |
集合竞价 |
| 09:22:14 |
8.11 |
131 |
131 |
集合竞价 |
| 09:22:50 |
8.11 |
229 |
229 |
集合竞价 |
| 09:22:53 |
8.11 |
241 |
241 |
集合竞价 |
| 09:22:56 |
8.11 |
242 |
242 |
集合竞价 |
| 09:23:08 |
8.11 |
255 |
255 |
集合竞价 |
| 09:23:11 |
8.11 |
257 |
257 |
集合竞价 |
| 09:23:23 |
8.11 |
281 |
281 |
集合竞价 |
| 09:23:26 |
8.11 |
284 |
284 |
集合竞价 |
| 09:23:29 |
8.11 |
285 |
285 |
集合竞价 |
| 09:23:32 |
8.11 |
288 |
288 |
集合竞价 |
| 09:23:35 |
8.11 |
288 |
288 |
集合竞价 |
| 09:23:44 |
8.11 |
288 |
288 |
集合竞价 |
| 09:23:47 |
8.11 |
291 |
291 |
集合竞价 |
| 09:23:50 |
8.11 |
292 |
292 |
集合竞价 |
| 09:24:05 |
8.11 |
293 |
293 |
集合竞价 |
| 09:24:14 |
8.11 |
293 |
293 |
集合竞价 |
| 09:24:53 |
8.11 |
293 |
293 |
集合竞价 |
| 09:24:56 |
8.11 |
319 |
319 |
集合竞价 |
| 09:24:59 |
8.11 |
725 |
725 |
集合竞价 |
| 09:25:03 |
8.11 |
741 |
1466 |
卖出 |
| 09:30:02 |
8.13 |
120 |
1586 |
买入 |
| 09:30:05 |
8.13 |
616 |
2202 |
买入 |
| 09:30:08 |
8.12 |
153 |
2355 |
卖出 |
| 09:30:11 |
8.13 |
128 |
2483 |
买入 |
| 09:30:14 |
8.14 |
149 |
2632 |
买入 |
| 09:30:17 |
8.16 |
228 |
2860 |
买入 |
| 09:30:20 |
8.16 |
107 |
2967 |
买入 |
| 09:30:23 |
8.16 |
64 |
3031 |
买入 |
| 09:30:26 |
8.16 |
5 |
3036 |
买入 |
| 09:30:29 |
8.15 |
69 |
3105 |
卖出 |
| 09:30:32 |
8.15 |
42 |
3147 |
买入 |
| 09:30:35 |
8.15 |
8 |
3155 |
卖出 |
| 09:30:41 |
8.16 |
155 |
3310 |
买入 |
| 09:30:44 |
8.16 |
77 |
3387 |
买入 |
| 09:30:47 |
8.16 |
3 |
3390 |
买入 |
| 09:30:50 |
8.16 |
23 |
3413 |
买入 |
| 09:30:53 |
8.16 |
118 |
3531 |
买入 |
| 09:30:56 |
8.17 |
46 |
3577 |
买入 |
| 09:30:59 |
8.17 |
174 |
3751 |
买入 |
| 09:31:02 |
8.18 |
24 |
3775 |
买入 |
| 09:31:05 |
8.17 |
56 |
3831 |
卖出 |
| 09:31:11 |
8.18 |
16 |
3847 |
买入 |
| 09:31:14 |
8.17 |
59 |
3906 |
卖出 |
| 09:31:17 |
8.17 |
23 |
3929 |
卖出 |
| 09:31:20 |
8.17 |
41 |
3970 |
买入 |
| 09:31:26 |
8.18 |
4 |
3974 |
买入 |
| 09:31:29 |
8.16 |
135 |
4109 |
卖出 |
| 09:31:32 |
8.17 |
6 |
4115 |
买入 |
| 09:31:35 |
8.17 |
74 |
4189 |
买入 |
| 09:31:38 |
8.16 |
41 |
4230 |
卖出 |
| 09:31:44 |
8.17 |
78 |
4308 |
买入 |
| 09:31:47 |
8.17 |
118 |
4426 |
买入 |
| 09:31:50 |
8.17 |
8 |
4434 |
买入 |
| 09:31:53 |
8.17 |
56 |
4490 |
买入 |
| 09:31:56 |
8.18 |
509 |
4999 |
买入 |
| 09:31:59 |
8.18 |
185 |
5184 |
买入 |
| 09:32:02 |
8.18 |
8 |
5192 |
买入 |
| 09:32:05 |
8.18 |
10 |
5202 |
卖出 |
| 09:32:08 |
8.18 |
200 |
5402 |
卖出 |
| 09:32:11 |
8.2 |
6 |
5408 |
买入 |
| 09:32:17 |
8.2 |
4 |
5412 |
买入 |
| 09:32:23 |
8.18 |
125 |
5537 |
卖出 |
| 09:32:29 |
8.19 |
56 |
5593 |
买入 |
| 09:32:35 |
8.19 |
10 |
5603 |
买入 |
| 09:32:41 |
8.19 |
5 |
5608 |
买入 |
| 09:32:47 |
8.19 |
40 |
5648 |
买入 |
| 09:32:50 |
8.18 |
40 |
5688 |
卖出 |
| 09:32:53 |
8.18 |
3 |
5691 |
卖出 |
| 09:32:56 |
8.19 |
14 |
5705 |
买入 |
| 09:32:59 |
8.19 |
27 |
5732 |
买入 |
| 09:33:02 |
8.18 |
35 |
5767 |
卖出 |
| 09:33:05 |
8.18 |
27 |
5794 |
卖出 |
| 09:33:11 |
8.18 |
183 |
5977 |
卖出 |
| 09:33:14 |
8.17 |
7 |
5984 |
卖出 |
| 09:33:17 |
8.16 |
57 |
6041 |
卖出 |
| 09:33:23 |
8.18 |
31 |
6072 |
买入 |
| 09:33:26 |
8.18 |
9 |
6081 |
买入 |
| 09:33:35 |
8.17 |
6 |
6087 |
卖出 |
| 09:33:41 |
8.18 |
5 |
6092 |
买入 |
| 09:33:44 |
8.17 |
3 |
6095 |
卖出 |
| 09:33:47 |
8.18 |
53 |
6148 |
买入 |
| 09:33:50 |
8.18 |
3 |
6151 |
买入 |
| 09:33:53 |
8.18 |
37 |
6188 |
买入 |
| 09:33:56 |
8.18 |
2 |
6190 |
买入 |
| 09:33:59 |
8.17 |
30 |
6220 |
卖出 |
| 09:34:02 |
8.18 |
30 |
6250 |
买入 |
| 09:34:05 |
8.17 |
154 |
6404 |
卖出 |
| 09:34:08 |
8.18 |
30 |
6434 |
买入 |
| 09:34:11 |
8.17 |
262 |
6696 |
卖出 |
| 09:34:14 |
8.17 |
2 |
6698 |
买入 |
| 09:34:17 |
8.16 |
78 |
6776 |
卖出 |
| 09:34:20 |
8.16 |
32 |
6808 |
买入 |
| 09:34:23 |
8.16 |
20 |
6828 |
买入 |
| 09:34:26 |
8.16 |
56 |
6884 |
买入 |
| 09:34:32 |
8.15 |
54 |
6938 |
卖出 |
| 09:34:35 |
8.16 |
1 |
6939 |
买入 |
| 09:34:38 |
8.16 |
30 |
6969 |
买入 |
| 09:34:41 |
8.16 |
24 |
6993 |
买入 |
| 09:34:44 |
8.16 |
1 |
6994 |
买入 |
| 09:34:50 |
8.16 |
12 |
7006 |
买入 |
| 09:34:53 |
8.16 |
4 |
7010 |
买入 |
| 09:34:59 |
8.16 |
5 |
7015 |
买入 |
| 09:35:02 |
8.16 |
3 |
7018 |
买入 |
| 09:35:05 |
8.15 |
34 |
7052 |
卖出 |
| 09:35:08 |
8.16 |
13 |
7065 |
买入 |
| 09:35:11 |
8.16 |
13 |
7078 |
买入 |
| 09:35:14 |
8.16 |
6 |
7084 |
买入 |
| 09:35:20 |
8.17 |
9 |
7093 |
买入 |
| 09:35:23 |
8.17 |
56 |
7149 |
买入 |
| 09:35:26 |
8.17 |
4 |
7153 |
买入 |
| 09:35:32 |
8.16 |
4 |
7157 |
买入 |
| 09:35:35 |
8.16 |
14 |
7171 |
买入 |
| 09:35:44 |
8.16 |
6 |
7177 |
买入 |
| 09:35:47 |
8.16 |
2 |
7179 |
买入 |
| 09:35:59 |
8.16 |
13 |
7192 |
卖出 |
| 09:36:02 |
8.16 |
10 |
7202 |
卖出 |
| 09:36:05 |
8.17 |
1 |
7203 |
买入 |
| 09:36:08 |
8.17 |
2 |
7205 |
买入 |
| 09:36:11 |
8.17 |
9 |
7214 |
买入 |
| 09:36:20 |
8.17 |
7 |
7221 |
买入 |
| 09:36:23 |
8.17 |
11 |
7232 |
买入 |
| 09:36:35 |
8.16 |
33 |
7265 |
卖出 |
| 09:36:38 |
8.17 |
8 |
7273 |
买入 |
| 09:36:41 |
8.17 |
45 |
7318 |
买入 |
| 09:37:05 |
8.17 |
20 |
7338 |
买入 |
| 09:37:11 |
8.17 |
2 |
7340 |
买入 |
| 09:37:17 |
8.17 |
9 |
7349 |
买入 |
| 09:37:32 |
8.17 |
29 |
7378 |
买入 |
| 09:37:35 |
8.17 |
5 |
7383 |
买入 |
| 09:37:41 |
8.17 |
19 |
7402 |
买入 |
| 09:37:47 |
8.17 |
1 |
7403 |
买入 |
| 09:37:50 |
8.16 |
59 |
7462 |
卖出 |
| 09:37:53 |
8.16 |
8 |
7470 |
卖出 |
| 09:37:59 |
8.17 |
49 |
7519 |
买入 |
| 09:38:05 |
8.16 |
76 |
7595 |
卖出 |
| 09:38:08 |
8.16 |
7 |
7602 |
买入 |
| 09:38:11 |
8.16 |
8 |
7610 |
买入 |
| 09:38:14 |
8.16 |
25 |
7635 |
买入 |
| 09:38:17 |
8.16 |
3 |
7638 |
买入 |
| 09:38:20 |
8.16 |
8 |
7646 |
买入 |
| 09:38:23 |
8.16 |
17 |
7663 |
买入 |
| 09:38:26 |
8.16 |
12 |
7675 |
买入 |
| 09:38:29 |
8.17 |
734 |
8409 |
买入 |
| 09:38:32 |
8.17 |
13 |
8422 |
卖出 |
| 09:38:35 |
8.17 |
10 |
8432 |
卖出 |
| 09:38:38 |
8.16 |
36 |
8468 |
卖出 |
| 09:38:50 |
8.16 |
7 |
8475 |
卖出 |
| 09:38:53 |
8.16 |
6 |
8481 |
卖出 |
| 09:38:56 |
8.16 |
2 |
8483 |
卖出 |
| 09:39:02 |
8.17 |
1 |
8484 |
买入 |
| 09:39:14 |
8.16 |
11 |
8495 |
卖出 |
| 09:39:17 |
8.17 |
156 |
8651 |
买入 |
| 09:39:23 |
8.17 |
13 |
8664 |
买入 |
| 09:39:32 |
8.17 |
12 |
8676 |
买入 |
| 09:39:35 |
8.17 |
37 |
8713 |
买入 |
| 09:39:38 |
8.17 |
76 |
8789 |
买入 |
| 09:39:50 |
8.17 |
143 |
8932 |
卖出 |
| 09:39:53 |
8.16 |
36 |
8968 |
卖出 |
| 09:39:59 |
8.16 |
3 |
8971 |
卖出 |
| 09:40:05 |
8.17 |
1 |
8972 |
买入 |
| 09:40:08 |
8.16 |
53 |
9025 |
卖出 |
| 09:40:14 |
8.16 |
9 |
9034 |
卖出 |
| 09:40:20 |
8.16 |
3 |
9037 |
卖出 |
| 09:40:23 |
8.17 |
12 |
9049 |
买入 |
| 09:40:32 |
8.17 |
2 |
9051 |
买入 |
| 09:40:35 |
8.17 |
4 |
9055 |
买入 |
| 09:40:47 |
8.17 |
2 |
9057 |
买入 |
| 09:40:56 |
8.16 |
1 |
9058 |
卖出 |
| 09:40:59 |
8.17 |
34 |
9092 |
买入 |
| 09:41:08 |
8.16 |
6 |
9098 |
卖出 |
| 09:41:11 |
8.15 |
90 |
9188 |
卖出 |
| 09:41:14 |
8.15 |
20 |
9208 |
卖出 |
| 09:41:17 |
8.15 |
2 |
9210 |
卖出 |
| 09:41:20 |
8.15 |
6 |
9216 |
卖出 |
| 09:41:23 |
8.15 |
1 |
9217 |
卖出 |
| 09:41:26 |
8.16 |
29 |
9246 |
买入 |
| 09:41:29 |
8.16 |
40 |
9286 |
卖出 |
| 09:41:32 |
8.16 |
12 |
9298 |
买入 |
| 09:41:56 |
8.14 |
37 |
9335 |
卖出 |
| 09:41:59 |
8.15 |
48 |
9383 |
买入 |
| 09:42:02 |
8.15 |
14 |
9397 |
买入 |
| 09:42:05 |
8.16 |
1 |
9398 |
买入 |
| 09:42:14 |
8.15 |
2 |
9400 |
卖出 |
| 09:42:20 |
8.15 |
30 |
9430 |
卖出 |
| 09:42:47 |
8.15 |
8 |
9438 |
买入 |
| 09:42:50 |
8.15 |
16 |
9454 |
买入 |
| 09:42:53 |
8.16 |
9 |
9463 |
买入 |
| 09:42:56 |
8.15 |
16 |
9479 |
卖出 |
| 09:42:59 |
8.15 |
3 |
9482 |
买入 |
| 09:43:02 |
8.15 |
3 |
9485 |
买入 |
| 09:43:05 |
8.14 |
5 |
9490 |
卖出 |
| 09:43:14 |
8.14 |
10 |
9500 |
卖出 |
| 09:43:26 |
8.15 |
4 |
9504 |
买入 |
| 09:43:35 |
8.15 |
3 |
9507 |
买入 |
| 09:44:02 |
8.15 |
39 |
9546 |
买入 |
| 09:44:14 |
8.15 |
27 |
9573 |
买入 |
| 09:44:17 |
8.15 |
21 |
9594 |
买入 |
| 09:44:20 |
8.15 |
11 |
9605 |
买入 |
| 09:44:23 |
8.15 |
9 |
9614 |
买入 |
| 09:44:26 |
8.15 |
4 |
9618 |
买入 |
| 09:44:32 |
8.15 |
1 |
9619 |
买入 |
| 09:44:47 |
8.15 |
9 |
9628 |
买入 |
| 09:44:50 |
8.15 |
1 |
9629 |
买入 |
| 09:44:53 |
8.14 |
13 |
9642 |
卖出 |
| 09:44:56 |
8.15 |
26 |
9668 |
买入 |
| 09:44:59 |
8.14 |
4 |
9672 |
卖出 |
| 09:45:02 |
8.14 |
46 |
9718 |
卖出 |
| 09:45:05 |
8.15 |
20 |
9738 |
买入 |
| 09:45:08 |
8.14 |
3 |
9741 |
卖出 |
| 09:45:11 |
8.14 |
80 |
9821 |
卖出 |
| 09:45:14 |
8.14 |
157 |
9978 |
卖出 |
| 09:45:17 |
8.13 |
2 |
9980 |
卖出 |
| 09:45:20 |
8.13 |
2 |
9982 |
卖出 |
| 09:45:26 |
8.13 |
5 |
9987 |
卖出 |
| 09:45:29 |
8.14 |
60 |
10047 |
卖出 |
| 09:45:32 |
8.15 |
26 |
10073 |
买入 |
| 09:45:44 |
8.14 |
67 |
10140 |
卖出 |
| 09:45:53 |
8.14 |
12 |
10152 |
卖出 |
| 09:45:56 |
8.14 |
3 |
10155 |
卖出 |
| 09:45:59 |
8.14 |
3 |
10158 |
卖出 |
| 09:46:02 |
8.14 |
1 |
10159 |
卖出 |
| 09:46:05 |
8.15 |
11 |
10170 |
买入 |
| 09:46:08 |
8.15 |
30 |
10200 |
买入 |
| 09:46:11 |
8.15 |
48 |
10248 |
买入 |
| 09:46:14 |
8.15 |
9 |
10257 |
买入 |
| 09:46:17 |
8.14 |
6 |
10263 |
卖出 |
| 09:46:20 |
8.14 |
4 |
10267 |
卖出 |
| 09:46:26 |
8.14 |
3 |
10270 |
卖出 |
| 09:46:29 |
8.15 |
6 |
10276 |
买入 |
| 09:46:32 |
8.14 |
3 |
10279 |
卖出 |
| 09:46:35 |
8.14 |
3 |
10282 |
卖出 |
| 09:46:41 |
8.15 |
4 |
10286 |
买入 |
| 09:46:44 |
8.14 |
3 |
10289 |
卖出 |
| 09:46:50 |
8.14 |
3 |
10292 |
卖出 |
| 09:46:53 |
8.15 |
2 |
10294 |
买入 |
| 09:46:56 |
8.15 |
5 |
10299 |
买入 |
| 09:46:59 |
8.15 |
3 |
10302 |
买入 |
| 09:47:02 |
8.14 |
95 |
10397 |
卖出 |
| 09:47:05 |
8.15 |
31 |
10428 |
买入 |
| 09:47:08 |
8.15 |
75 |
10503 |
买入 |
| 09:47:11 |
8.17 |
645 |
11148 |
买入 |
| 09:47:14 |
8.16 |
25 |
11173 |
卖出 |
| 09:47:17 |
8.16 |
26 |
11199 |
卖出 |
| 09:47:20 |
8.16 |
9 |
11208 |
卖出 |
| 09:47:23 |
8.16 |
13 |
11221 |
卖出 |
| 09:47:26 |
8.16 |
7 |
11228 |
卖出 |
| 09:47:29 |
8.15 |
3 |
11231 |
卖出 |
| 09:47:32 |
8.15 |
39 |
11270 |
卖出 |
| 09:47:35 |
8.15 |
3 |
11273 |
卖出 |
| 09:47:38 |
8.15 |
3 |
11276 |
卖出 |
| 09:47:41 |
8.15 |
2 |
11278 |
卖出 |
| 09:47:50 |
8.15 |
3 |
11281 |
卖出 |
| 09:47:53 |
8.15 |
1 |
11282 |
卖出 |
| 09:48:05 |
8.15 |
5 |
11287 |
卖出 |
| 09:48:08 |
8.15 |
2 |
11289 |
卖出 |
| 09:48:11 |
8.15 |
1 |
11290 |
卖出 |
| 09:48:14 |
8.16 |
1 |
11291 |
买入 |
| 09:48:17 |
8.15 |
2 |
11293 |
卖出 |
| 09:48:23 |
8.15 |
2 |
11295 |
卖出 |
| 09:48:35 |
8.16 |
3 |
11298 |
买入 |
| 09:48:41 |
8.16 |
2 |
11300 |
买入 |
| 09:48:44 |
8.16 |
50 |
11350 |
买入 |
| 09:48:47 |
8.16 |
44 |
11394 |
买入 |
| 09:48:50 |
8.16 |
6 |
11400 |
卖出 |
| 09:48:53 |
8.17 |
3 |
11403 |
买入 |
| 09:48:56 |
8.16 |
8 |
11411 |
卖出 |
| 09:48:59 |
8.16 |
3 |
11414 |
卖出 |
| 09:49:02 |
8.16 |
15 |
11429 |
卖出 |
| 09:49:05 |
8.16 |
5 |
11434 |
买入 |
| 09:49:17 |
8.15 |
1 |
11435 |
卖出 |
| 09:49:23 |
8.16 |
1 |
11436 |
买入 |
| 09:49:26 |
8.16 |
4 |
11440 |
买入 |
| 09:49:29 |
8.16 |
12 |
11452 |
买入 |
| 09:49:32 |
8.16 |
10 |
11462 |
买入 |
| 09:49:38 |
8.16 |
3 |
11465 |
买入 |
| 09:49:44 |
8.16 |
3 |
11468 |
买入 |
| 09:49:50 |
8.15 |
1 |
11469 |
卖出 |
| 09:49:53 |
8.16 |
10 |
11479 |
买入 |
| 09:49:59 |
8.16 |
38 |
11517 |
买入 |
| 09:50:02 |
8.15 |
21 |
11538 |
卖出 |
| 09:50:20 |
8.15 |
1 |
11539 |
卖出 |
| 09:50:26 |
8.14 |
11 |
11550 |
卖出 |