新国脉[600640]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.53 |
4 |
4 |
集合竞价 |
| 09:15:04 |
8.49 |
13 |
13 |
集合竞价 |
| 09:15:07 |
8.49 |
13 |
13 |
集合竞价 |
| 09:15:10 |
8.49 |
13 |
13 |
集合竞价 |
| 09:16:01 |
8.49 |
14 |
14 |
集合竞价 |
| 09:19:43 |
8.48 |
28 |
28 |
集合竞价 |
| 09:20:01 |
8.48 |
29 |
29 |
集合竞价 |
| 09:20:04 |
8.48 |
29 |
29 |
集合竞价 |
| 09:22:01 |
8.48 |
55 |
55 |
集合竞价 |
| 09:22:04 |
8.48 |
59 |
59 |
集合竞价 |
| 09:23:13 |
8.48 |
156 |
156 |
集合竞价 |
| 09:23:16 |
8.48 |
172 |
172 |
集合竞价 |
| 09:23:19 |
8.48 |
173 |
173 |
集合竞价 |
| 09:23:28 |
8.48 |
174 |
174 |
集合竞价 |
| 09:23:31 |
8.49 |
341 |
341 |
集合竞价 |
| 09:23:34 |
8.49 |
343 |
343 |
集合竞价 |
| 09:23:52 |
8.49 |
344 |
344 |
集合竞价 |
| 09:24:16 |
8.5 |
438 |
438 |
集合竞价 |
| 09:24:25 |
8.5 |
438 |
438 |
集合竞价 |
| 09:24:40 |
8.5 |
482 |
482 |
集合竞价 |
| 09:24:43 |
8.5 |
482 |
482 |
集合竞价 |
| 09:24:55 |
8.49 |
513 |
513 |
集合竞价 |
| 09:25:04 |
8.49 |
513 |
1026 |
买入 |
| 09:30:02 |
8.49 |
62 |
1088 |
买入 |
| 09:30:05 |
8.49 |
226 |
1314 |
买入 |
| 09:30:08 |
8.52 |
162 |
1476 |
买入 |
| 09:30:11 |
8.5 |
86 |
1562 |
卖出 |
| 09:30:14 |
8.57 |
45 |
1607 |
买入 |
| 09:30:17 |
8.57 |
10 |
1617 |
买入 |
| 09:30:20 |
8.59 |
67 |
1684 |
买入 |
| 09:30:23 |
8.59 |
88 |
1772 |
买入 |
| 09:30:26 |
8.62 |
10 |
1782 |
买入 |
| 09:30:29 |
8.63 |
13 |
1795 |
买入 |
| 09:30:32 |
8.65 |
32 |
1827 |
买入 |
| 09:30:35 |
8.64 |
23 |
1850 |
卖出 |
| 09:30:38 |
8.64 |
69 |
1919 |
卖出 |
| 09:30:41 |
8.63 |
66 |
1985 |
卖出 |
| 09:30:44 |
8.62 |
119 |
2104 |
卖出 |
| 09:30:47 |
8.63 |
13 |
2117 |
买入 |
| 09:30:50 |
8.62 |
77 |
2194 |
卖出 |
| 09:30:53 |
8.6 |
7 |
2201 |
卖出 |
| 09:30:56 |
8.6 |
19 |
2220 |
卖出 |
| 09:30:59 |
8.6 |
22 |
2242 |
买入 |
| 09:31:02 |
8.59 |
35 |
2277 |
卖出 |
| 09:31:05 |
8.6 |
7 |
2284 |
买入 |
| 09:31:11 |
8.58 |
132 |
2416 |
卖出 |
| 09:31:14 |
8.6 |
93 |
2509 |
买入 |
| 09:31:17 |
8.59 |
59 |
2568 |
卖出 |
| 09:31:20 |
8.59 |
45 |
2613 |
买入 |
| 09:31:23 |
8.58 |
16 |
2629 |
卖出 |
| 09:31:26 |
8.58 |
9 |
2638 |
买入 |
| 09:31:29 |
8.58 |
20 |
2658 |
买入 |
| 09:31:32 |
8.56 |
41 |
2699 |
卖出 |
| 09:31:35 |
8.57 |
34 |
2733 |
买入 |
| 09:31:38 |
8.58 |
115 |
2848 |
买入 |
| 09:31:41 |
8.55 |
36 |
2884 |
卖出 |
| 09:31:44 |
8.57 |
1 |
2885 |
买入 |
| 09:31:47 |
8.57 |
1 |
2886 |
买入 |
| 09:31:50 |
8.59 |
118 |
3004 |
买入 |
| 09:31:53 |
8.59 |
53 |
3057 |
买入 |
| 09:31:56 |
8.59 |
3 |
3060 |
买入 |
| 09:31:59 |
8.57 |
40 |
3100 |
卖出 |
| 09:32:02 |
8.57 |
10 |
3110 |
卖出 |
| 09:32:05 |
8.57 |
4 |
3114 |
买入 |
| 09:32:08 |
8.56 |
49 |
3163 |
卖出 |
| 09:32:11 |
8.56 |
55 |
3218 |
买入 |
| 09:32:14 |
8.56 |
15 |
3233 |
卖出 |
| 09:32:17 |
8.57 |
13 |
3246 |
买入 |
| 09:32:20 |
8.57 |
11 |
3257 |
买入 |
| 09:32:23 |
8.57 |
18 |
3275 |
买入 |
| 09:32:26 |
8.57 |
56 |
3331 |
卖出 |
| 09:32:29 |
8.58 |
2 |
3333 |
买入 |
| 09:32:32 |
8.59 |
110 |
3443 |
买入 |
| 09:32:35 |
8.59 |
55 |
3498 |
卖出 |
| 09:32:38 |
8.59 |
38 |
3536 |
卖出 |
| 09:32:41 |
8.57 |
13 |
3549 |
卖出 |
| 09:32:44 |
8.57 |
21 |
3570 |
卖出 |
| 09:32:47 |
8.57 |
19 |
3589 |
卖出 |
| 09:32:53 |
8.59 |
6 |
3595 |
买入 |
| 09:32:59 |
8.6 |
4 |
3599 |
买入 |
| 09:33:02 |
8.6 |
61 |
3660 |
买入 |
| 09:33:05 |
8.59 |
30 |
3690 |
卖出 |
| 09:33:08 |
8.59 |
5 |
3695 |
卖出 |
| 09:33:14 |
8.61 |
1 |
3696 |
买入 |
| 09:33:17 |
8.59 |
182 |
3878 |
卖出 |
| 09:33:20 |
8.61 |
16 |
3894 |
买入 |
| 09:33:26 |
8.61 |
29 |
3923 |
买入 |
| 09:33:29 |
8.61 |
20 |
3943 |
买入 |
| 09:33:32 |
8.62 |
56 |
3999 |
买入 |
| 09:33:35 |
8.62 |
50 |
4049 |
买入 |
| 09:33:38 |
8.62 |
7 |
4056 |
买入 |
| 09:33:41 |
8.63 |
7 |
4063 |
买入 |
| 09:33:44 |
8.63 |
4 |
4067 |
买入 |
| 09:33:47 |
8.64 |
6 |
4073 |
买入 |
| 09:33:50 |
8.64 |
1 |
4074 |
买入 |
| 09:33:53 |
8.65 |
28 |
4102 |
买入 |
| 09:33:56 |
8.64 |
10 |
4112 |
卖出 |
| 09:33:59 |
8.64 |
36 |
4148 |
卖出 |
| 09:34:02 |
8.63 |
9 |
4157 |
卖出 |
| 09:34:05 |
8.63 |
45 |
4202 |
卖出 |
| 09:34:08 |
8.62 |
14 |
4216 |
卖出 |
| 09:34:11 |
8.62 |
11 |
4227 |
卖出 |
| 09:34:14 |
8.63 |
12 |
4239 |
买入 |
| 09:34:17 |
8.62 |
18 |
4257 |
卖出 |
| 09:34:20 |
8.62 |
53 |
4310 |
买入 |
| 09:34:23 |
8.63 |
2 |
4312 |
买入 |
| 09:34:26 |
8.62 |
13 |
4325 |
卖出 |
| 09:34:29 |
8.62 |
15 |
4340 |
卖出 |
| 09:34:32 |
8.63 |
14 |
4354 |
买入 |
| 09:34:35 |
8.63 |
5 |
4359 |
买入 |
| 09:34:38 |
8.63 |
4 |
4363 |
买入 |
| 09:34:41 |
8.63 |
2 |
4365 |
买入 |
| 09:34:44 |
8.63 |
44 |
4409 |
买入 |
| 09:34:47 |
8.63 |
4 |
4413 |
买入 |
| 09:34:50 |
8.63 |
2 |
4415 |
买入 |
| 09:35:02 |
8.63 |
24 |
4439 |
卖出 |
| 09:35:05 |
8.64 |
1 |
4440 |
买入 |
| 09:35:08 |
8.64 |
1 |
4441 |
买入 |
| 09:35:11 |
8.64 |
47 |
4488 |
买入 |
| 09:35:14 |
8.62 |
32 |
4520 |
卖出 |
| 09:35:17 |
8.62 |
1 |
4521 |
卖出 |
| 09:35:20 |
8.63 |
33 |
4554 |
买入 |
| 09:35:23 |
8.63 |
7 |
4561 |
买入 |
| 09:35:26 |
8.62 |
29 |
4590 |
卖出 |
| 09:35:29 |
8.62 |
33 |
4623 |
卖出 |
| 09:35:32 |
8.62 |
5 |
4628 |
买入 |
| 09:35:35 |
8.63 |
53 |
4681 |
买入 |
| 09:35:38 |
8.62 |
33 |
4714 |
卖出 |
| 09:35:41 |
8.62 |
20 |
4734 |
卖出 |
| 09:35:44 |
8.63 |
14 |
4748 |
买入 |
| 09:35:47 |
8.63 |
4 |
4752 |
买入 |
| 09:35:50 |
8.62 |
90 |
4842 |
卖出 |
| 09:35:53 |
8.62 |
2 |
4844 |
买入 |
| 09:35:56 |
8.62 |
20 |
4864 |
卖出 |
| 09:36:02 |
8.63 |
2 |
4866 |
买入 |
| 09:36:05 |
8.62 |
55 |
4921 |
卖出 |
| 09:36:11 |
8.62 |
34 |
4955 |
卖出 |
| 09:36:14 |
8.62 |
1 |
4956 |
买入 |
| 09:36:17 |
8.63 |
39 |
4995 |
买入 |
| 09:36:20 |
8.62 |
114 |
5109 |
卖出 |
| 09:36:23 |
8.63 |
87 |
5196 |
买入 |
| 09:36:26 |
8.63 |
24 |
5220 |
卖出 |
| 09:36:29 |
8.64 |
35 |
5255 |
买入 |
| 09:36:32 |
8.64 |
3 |
5258 |
买入 |
| 09:36:38 |
8.64 |
1 |
5259 |
买入 |
| 09:36:44 |
8.63 |
3 |
5262 |
卖出 |
| 09:36:47 |
8.64 |
15 |
5277 |
买入 |
| 09:36:50 |
8.63 |
67 |
5344 |
卖出 |
| 09:36:53 |
8.64 |
22 |
5366 |
买入 |
| 09:36:56 |
8.65 |
14 |
5380 |
买入 |
| 09:36:59 |
8.64 |
8 |
5388 |
卖出 |
| 09:37:05 |
8.65 |
13 |
5401 |
买入 |
| 09:37:08 |
8.64 |
80 |
5481 |
卖出 |
| 09:37:11 |
8.65 |
24 |
5505 |
买入 |
| 09:37:14 |
8.65 |
61 |
5566 |
买入 |
| 09:37:17 |
8.66 |
36 |
5602 |
买入 |
| 09:37:20 |
8.66 |
15 |
5617 |
买入 |
| 09:37:23 |
8.66 |
130 |
5747 |
买入 |
| 09:37:26 |
8.66 |
13 |
5760 |
买入 |
| 09:37:29 |
8.66 |
150 |
5910 |
买入 |
| 09:37:32 |
8.67 |
2 |
5912 |
买入 |
| 09:37:35 |
8.67 |
35 |
5947 |
买入 |
| 09:37:38 |
8.68 |
15 |
5962 |
买入 |
| 09:37:41 |
8.68 |
48 |
6010 |
买入 |
| 09:37:44 |
8.69 |
17 |
6027 |
买入 |
| 09:37:47 |
8.69 |
16 |
6043 |
买入 |
| 09:37:50 |
8.7 |
5 |
6048 |
买入 |
| 09:37:53 |
8.7 |
4 |
6052 |
买入 |
| 09:37:56 |
8.7 |
11 |
6063 |
买入 |
| 09:37:59 |
8.7 |
28 |
6091 |
买入 |
| 09:38:02 |
8.71 |
2 |
6093 |
买入 |
| 09:38:05 |
8.71 |
64 |
6157 |
买入 |
| 09:38:08 |
8.72 |
58 |
6215 |
买入 |
| 09:38:11 |
8.73 |
5 |
6220 |
买入 |
| 09:38:14 |
8.73 |
17 |
6237 |
买入 |
| 09:38:20 |
8.72 |
79 |
6316 |
卖出 |
| 09:38:23 |
8.72 |
48 |
6364 |
卖出 |
| 09:38:26 |
8.72 |
97 |
6461 |
买入 |
| 09:38:32 |
8.7 |
34 |
6495 |
卖出 |
| 09:38:38 |
8.7 |
41 |
6536 |
卖出 |
| 09:38:41 |
8.71 |
1 |
6537 |
买入 |
| 09:38:44 |
8.7 |
16 |
6553 |
卖出 |
| 09:38:47 |
8.77 |
136 |
6689 |
买入 |
| 09:38:50 |
8.74 |
78 |
6767 |
卖出 |
| 09:38:53 |
8.74 |
10 |
6777 |
卖出 |
| 09:38:56 |
8.74 |
3 |
6780 |
卖出 |
| 09:38:59 |
8.74 |
12 |
6792 |
卖出 |
| 09:39:02 |
8.73 |
15 |
6807 |
卖出 |
| 09:39:05 |
8.72 |
15 |
6822 |
卖出 |
| 09:39:08 |
8.72 |
1 |
6823 |
卖出 |
| 09:39:11 |
8.71 |
29 |
6852 |
卖出 |
| 09:39:17 |
8.71 |
14 |
6866 |
卖出 |
| 09:39:20 |
8.72 |
37 |
6903 |
买入 |
| 09:39:23 |
8.71 |
5 |
6908 |
卖出 |
| 09:39:26 |
8.72 |
8 |
6916 |
买入 |
| 09:39:29 |
8.72 |
16 |
6932 |
买入 |
| 09:39:32 |
8.72 |
10 |
6942 |
买入 |
| 09:39:35 |
8.72 |
1 |
6943 |
买入 |
| 09:39:38 |
8.72 |
101 |
7044 |
买入 |
| 09:39:41 |
8.72 |
156 |
7200 |
买入 |
| 09:39:44 |
8.74 |
27 |
7227 |
买入 |
| 09:39:47 |
8.74 |
4 |
7231 |
买入 |
| 09:39:50 |
8.74 |
17 |
7248 |
买入 |
| 09:39:56 |
8.74 |
2 |
7250 |
买入 |
| 09:39:59 |
8.74 |
3 |
7253 |
买入 |
| 09:40:02 |
8.73 |
10 |
7263 |
卖出 |
| 09:40:05 |
8.74 |
11 |
7274 |
买入 |
| 09:40:08 |
8.73 |
37 |
7311 |
卖出 |
| 09:40:11 |
8.73 |
42 |
7353 |
卖出 |
| 09:40:14 |
8.72 |
3 |
7356 |
卖出 |
| 09:40:17 |
8.72 |
33 |
7389 |
卖出 |
| 09:40:26 |
8.72 |
20 |
7409 |
卖出 |
| 09:40:29 |
8.72 |
228 |
7637 |
卖出 |
| 09:40:32 |
8.7 |
104 |
7741 |
卖出 |
| 09:40:35 |
8.7 |
3 |
7744 |
买入 |
| 09:40:38 |
8.69 |
3 |
7747 |
卖出 |
| 09:40:47 |
8.69 |
3 |
7750 |
卖出 |
| 09:40:56 |
8.69 |
30 |
7780 |
卖出 |
| 09:40:59 |
8.69 |
20 |
7800 |
卖出 |
| 09:41:02 |
8.69 |
64 |
7864 |
卖出 |
| 09:41:05 |
8.69 |
201 |
8065 |
卖出 |
| 09:41:08 |
8.68 |
94 |
8159 |
卖出 |
| 09:41:11 |
8.68 |
94 |
8253 |
卖出 |
| 09:41:14 |
8.66 |
24 |
8277 |
卖出 |
| 09:41:17 |
8.66 |
24 |
8301 |
卖出 |
| 09:41:20 |
8.66 |
39 |
8340 |
卖出 |
| 09:41:23 |
8.67 |
37 |
8377 |
买入 |
| 09:41:26 |
8.67 |
55 |
8432 |
买入 |
| 09:41:29 |
8.67 |
34 |
8466 |
买入 |
| 09:41:32 |
8.66 |
11 |
8477 |
卖出 |
| 09:41:35 |
8.67 |
22 |
8499 |
买入 |
| 09:41:38 |
8.66 |
63 |
8562 |
卖出 |
| 09:41:41 |
8.66 |
16 |
8578 |
卖出 |
| 09:41:44 |
8.66 |
22 |
8600 |
买入 |
| 09:41:50 |
8.67 |
1 |
8601 |
买入 |
| 09:41:53 |
8.64 |
53 |
8654 |
卖出 |
| 09:41:56 |
8.67 |
1 |
8655 |
买入 |
| 09:41:59 |
8.67 |
11 |
8666 |
买入 |
| 09:42:02 |
8.67 |
8 |
8674 |
卖出 |
| 09:42:11 |
8.67 |
67 |
8741 |
买入 |
| 09:42:14 |
8.67 |
18 |
8759 |
买入 |
| 09:42:17 |
8.67 |
45 |
8804 |
买入 |
| 09:42:20 |
8.68 |
17 |
8821 |
买入 |
| 09:42:23 |
8.68 |
5 |
8826 |
买入 |
| 09:42:26 |
8.68 |
1 |
8827 |
买入 |
| 09:42:32 |
8.68 |
1 |
8828 |
买入 |
| 09:42:35 |
8.68 |
1 |
8829 |
买入 |
| 09:42:38 |
8.67 |
3 |
8832 |
卖出 |
| 09:42:50 |
8.68 |
44 |
8876 |
买入 |
| 09:42:53 |
8.68 |
31 |
8907 |
卖出 |
| 09:42:59 |
8.69 |
5 |
8912 |
买入 |
| 09:43:05 |
8.69 |
4 |
8916 |
买入 |
| 09:43:11 |
8.69 |
83 |
8999 |
买入 |
| 09:43:14 |
8.68 |
25 |
9024 |
卖出 |
| 09:43:17 |
8.67 |
13 |
9037 |
卖出 |
| 09:43:20 |
8.68 |
71 |
9108 |
买入 |
| 09:43:23 |
8.68 |
1 |
9109 |
卖出 |
| 09:43:32 |
8.68 |
8 |
9117 |
卖出 |
| 09:43:35 |
8.69 |
11 |
9128 |
买入 |
| 09:43:38 |
8.69 |
6 |
9134 |
买入 |
| 09:43:41 |
8.69 |
10 |
9144 |
买入 |
| 09:43:47 |
8.69 |
11 |
9155 |
买入 |
| 09:43:53 |
8.69 |
2 |
9157 |
买入 |
| 09:44:02 |
8.69 |
2 |
9159 |
买入 |
| 09:44:05 |
8.69 |
5 |
9164 |
买入 |
| 09:44:08 |
8.69 |
3 |
9167 |
买入 |
| 09:44:11 |
8.68 |
4 |
9171 |
卖出 |
| 09:44:14 |
8.69 |
13 |
9184 |
买入 |
| 09:44:17 |
8.7 |
2 |
9186 |
买入 |
| 09:44:20 |
8.71 |
9 |
9195 |
买入 |
| 09:44:26 |
8.71 |
1 |
9196 |
买入 |
| 09:44:29 |
8.72 |
44 |
9240 |
买入 |
| 09:44:35 |
8.73 |
27 |
9267 |
买入 |
| 09:44:38 |
8.71 |
45 |
9312 |
卖出 |
| 09:44:41 |
8.72 |
6 |
9318 |
买入 |
| 09:44:44 |
8.71 |
50 |
9368 |
卖出 |
| 09:44:47 |
8.73 |
38 |
9406 |
买入 |
| 09:44:50 |
8.73 |
32 |
9438 |
卖出 |
| 09:44:53 |
8.73 |
32 |
9470 |
卖出 |
| 09:44:56 |
8.73 |
12 |
9482 |
买入 |
| 09:45:05 |
8.71 |
3 |
9485 |
卖出 |
| 09:45:08 |
8.71 |
4 |
9489 |
卖出 |
| 09:45:11 |
8.71 |
35 |
9524 |
卖出 |
| 09:45:14 |
8.71 |
2 |
9526 |
卖出 |
| 09:45:17 |
8.72 |
30 |
9556 |
买入 |
| 09:45:20 |
8.7 |
4 |
9560 |
卖出 |
| 09:45:23 |
8.72 |
7 |
9567 |
买入 |
| 09:45:26 |
8.7 |
1 |
9568 |
卖出 |
| 09:45:29 |
8.72 |
8 |
9576 |
买入 |
| 09:45:32 |
8.7 |
1 |
9577 |
卖出 |
| 09:45:38 |
8.72 |
16 |
9593 |
买入 |
| 09:45:41 |
8.73 |
79 |
9672 |
买入 |
| 09:45:47 |
8.72 |
8 |
9680 |
卖出 |
| 09:45:50 |
8.74 |
9 |
9689 |
买入 |
| 09:45:53 |
8.74 |
106 |
9795 |
买入 |
| 09:45:56 |
8.74 |
20 |
9815 |
买入 |
| 09:45:59 |
8.76 |
67 |
9882 |
买入 |
| 09:46:02 |
8.76 |
9 |
9891 |
买入 |
| 09:46:05 |
8.78 |
182 |
10073 |
买入 |
| 09:46:08 |
8.78 |
37 |
10110 |
买入 |