中通国脉[603559]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
9.08 |
53 |
53 |
集合竞价 |
| 09:15:58 |
9.08 |
53 |
53 |
集合竞价 |
| 09:16:07 |
9.08 |
55 |
55 |
集合竞价 |
| 09:16:25 |
9.08 |
55 |
55 |
集合竞价 |
| 09:16:31 |
9.08 |
55 |
55 |
集合竞价 |
| 09:16:49 |
9.08 |
55 |
55 |
集合竞价 |
| 09:17:19 |
9.08 |
55 |
55 |
集合竞价 |
| 09:17:37 |
9.08 |
55 |
55 |
集合竞价 |
| 09:17:40 |
9.08 |
57 |
57 |
集合竞价 |
| 09:18:01 |
9.08 |
59 |
59 |
集合竞价 |
| 09:19:52 |
9.08 |
59 |
59 |
集合竞价 |
| 09:20:04 |
9.08 |
60 |
60 |
集合竞价 |
| 09:20:10 |
9.08 |
160 |
160 |
集合竞价 |
| 09:20:34 |
9.08 |
178 |
178 |
集合竞价 |
| 09:21:22 |
9.08 |
178 |
178 |
集合竞价 |
| 09:22:25 |
9.08 |
183 |
183 |
集合竞价 |
| 09:23:43 |
9.08 |
183 |
183 |
集合竞价 |
| 09:23:58 |
9.08 |
203 |
203 |
集合竞价 |
| 09:24:40 |
9.08 |
211 |
211 |
集合竞价 |
| 09:24:52 |
9.08 |
220 |
220 |
集合竞价 |
| 09:24:55 |
9.08 |
221 |
221 |
集合竞价 |
| 09:24:58 |
9.08 |
223 |
223 |
集合竞价 |
| 09:25:01 |
9.1 |
225 |
225 |
集合竞价 |
| 09:25:05 |
9.1 |
225 |
450 |
卖出 |
| 09:30:04 |
9.11 |
214 |
664 |
卖出 |
| 09:30:07 |
9.3 |
10 |
674 |
买入 |
| 09:30:10 |
9.16 |
18 |
692 |
卖出 |
| 09:30:13 |
9.16 |
9 |
701 |
卖出 |
| 09:30:16 |
9.15 |
128 |
829 |
卖出 |
| 09:30:19 |
9.11 |
58 |
887 |
卖出 |
| 09:30:22 |
9.11 |
34 |
921 |
卖出 |
| 09:30:25 |
9.08 |
97 |
1018 |
卖出 |
| 09:30:28 |
9.08 |
67 |
1085 |
卖出 |
| 09:30:31 |
9.08 |
77 |
1162 |
卖出 |
| 09:30:34 |
9.08 |
25 |
1187 |
卖出 |
| 09:30:40 |
9.11 |
2 |
1189 |
买入 |
| 09:30:43 |
9.11 |
16 |
1205 |
买入 |
| 09:30:46 |
9.11 |
4 |
1209 |
买入 |
| 09:30:52 |
9.11 |
68 |
1277 |
卖出 |
| 09:30:55 |
9.14 |
20 |
1297 |
买入 |
| 09:31:01 |
9.1 |
1 |
1298 |
卖出 |
| 09:31:04 |
9.16 |
50 |
1348 |
买入 |
| 09:31:07 |
9.16 |
166 |
1514 |
卖出 |
| 09:31:13 |
9.12 |
10 |
1524 |
卖出 |
| 09:31:16 |
9.1 |
7 |
1531 |
卖出 |
| 09:31:19 |
9.1 |
1 |
1532 |
卖出 |
| 09:31:22 |
9.1 |
54 |
1586 |
卖出 |
| 09:31:25 |
9.11 |
4 |
1590 |
卖出 |
| 09:31:31 |
9.11 |
12 |
1602 |
卖出 |
| 09:31:34 |
9.11 |
17 |
1619 |
买入 |
| 09:31:37 |
9.1 |
63 |
1682 |
卖出 |
| 09:31:40 |
9.1 |
1 |
1683 |
卖出 |
| 09:31:43 |
9.1 |
2 |
1685 |
卖出 |
| 09:31:46 |
9.1 |
15 |
1700 |
卖出 |
| 09:31:49 |
9.11 |
99 |
1799 |
买入 |
| 09:31:58 |
9.12 |
13 |
1812 |
买入 |
| 09:32:04 |
9.11 |
10 |
1822 |
卖出 |
| 09:32:07 |
9.11 |
21 |
1843 |
卖出 |
| 09:32:10 |
9.12 |
38 |
1881 |
买入 |
| 09:32:13 |
9.12 |
5 |
1886 |
卖出 |
| 09:32:16 |
9.12 |
9 |
1895 |
卖出 |
| 09:32:19 |
9.13 |
68 |
1963 |
买入 |
| 09:32:25 |
9.14 |
13 |
1976 |
买入 |
| 09:32:28 |
9.15 |
8 |
1984 |
买入 |
| 09:32:31 |
9.15 |
26 |
2010 |
买入 |
| 09:32:49 |
9.17 |
3 |
2013 |
买入 |
| 09:32:52 |
9.18 |
108 |
2121 |
买入 |
| 09:33:01 |
9.21 |
24 |
2145 |
买入 |
| 09:33:10 |
9.21 |
13 |
2158 |
买入 |
| 09:33:13 |
9.2 |
2 |
2160 |
买入 |
| 09:33:19 |
9.19 |
2 |
2162 |
卖出 |
| 09:33:25 |
9.19 |
1 |
2163 |
卖出 |
| 09:33:31 |
9.2 |
21 |
2184 |
买入 |
| 09:33:34 |
9.2 |
19 |
2203 |
卖出 |
| 09:33:46 |
9.19 |
5 |
2208 |
卖出 |
| 09:33:49 |
9.18 |
2 |
2210 |
卖出 |
| 09:33:52 |
9.18 |
13 |
2223 |
卖出 |
| 09:33:55 |
9.18 |
10 |
2233 |
卖出 |
| 09:34:01 |
9.19 |
10 |
2243 |
买入 |
| 09:34:10 |
9.19 |
7 |
2250 |
卖出 |
| 09:34:19 |
9.2 |
6 |
2256 |
买入 |
| 09:34:22 |
9.19 |
38 |
2294 |
卖出 |
| 09:34:28 |
9.2 |
1 |
2295 |
卖出 |
| 09:34:31 |
9.21 |
21 |
2316 |
买入 |
| 09:34:34 |
9.21 |
2 |
2318 |
卖出 |
| 09:34:40 |
9.21 |
2 |
2320 |
卖出 |
| 09:34:43 |
9.22 |
20 |
2340 |
买入 |
| 09:34:49 |
9.22 |
3 |
2343 |
买入 |
| 09:34:52 |
9.22 |
2 |
2345 |
买入 |
| 09:34:55 |
9.21 |
37 |
2382 |
卖出 |
| 09:34:58 |
9.21 |
1 |
2383 |
买入 |
| 09:35:01 |
9.21 |
19 |
2402 |
买入 |
| 09:35:04 |
9.21 |
12 |
2414 |
卖出 |
| 09:35:07 |
9.21 |
20 |
2434 |
卖出 |
| 09:35:10 |
9.21 |
35 |
2469 |
卖出 |
| 09:35:13 |
9.22 |
6 |
2475 |
买入 |
| 09:35:16 |
9.21 |
3 |
2478 |
卖出 |
| 09:35:25 |
9.2 |
10 |
2488 |
卖出 |
| 09:35:40 |
9.21 |
1 |
2489 |
卖出 |
| 09:35:43 |
9.21 |
22 |
2511 |
卖出 |
| 09:35:46 |
9.2 |
7 |
2518 |
卖出 |
| 09:35:49 |
9.2 |
1 |
2519 |
卖出 |
| 09:35:52 |
9.21 |
3 |
2522 |
买入 |
| 09:35:55 |
9.19 |
3 |
2525 |
卖出 |
| 09:36:07 |
9.19 |
9 |
2534 |
卖出 |
| 09:36:13 |
9.19 |
25 |
2559 |
卖出 |
| 09:36:25 |
9.19 |
1 |
2560 |
买入 |
| 09:36:28 |
9.18 |
10 |
2570 |
卖出 |
| 09:36:34 |
9.18 |
31 |
2601 |
卖出 |
| 09:36:37 |
9.19 |
8 |
2609 |
买入 |
| 09:36:40 |
9.19 |
37 |
2646 |
买入 |
| 09:36:52 |
9.2 |
2 |
2648 |
买入 |
| 09:36:55 |
9.2 |
1 |
2649 |
买入 |
| 09:36:58 |
9.18 |
23 |
2672 |
卖出 |
| 09:37:07 |
9.2 |
17 |
2689 |
买入 |
| 09:37:10 |
9.2 |
5 |
2694 |
买入 |
| 09:37:19 |
9.2 |
3 |
2697 |
买入 |
| 09:37:22 |
9.2 |
3 |
2700 |
买入 |
| 09:37:25 |
9.2 |
30 |
2730 |
买入 |
| 09:37:28 |
9.2 |
12 |
2742 |
买入 |
| 09:37:40 |
9.21 |
29 |
2771 |
买入 |
| 09:37:43 |
9.21 |
2 |
2773 |
买入 |
| 09:37:46 |
9.2 |
10 |
2783 |
卖出 |
| 09:37:49 |
9.21 |
2 |
2785 |
买入 |
| 09:37:55 |
9.21 |
2 |
2787 |
买入 |
| 09:37:58 |
9.2 |
50 |
2837 |
卖出 |
| 09:38:01 |
9.21 |
5 |
2842 |
买入 |
| 09:38:04 |
9.21 |
2 |
2844 |
买入 |
| 09:38:22 |
9.2 |
2 |
2846 |
卖出 |
| 09:38:25 |
9.21 |
17 |
2863 |
买入 |
| 09:38:34 |
9.21 |
6 |
2869 |
买入 |
| 09:38:37 |
9.21 |
4 |
2873 |
买入 |
| 09:38:43 |
9.21 |
28 |
2901 |
买入 |
| 09:39:01 |
9.21 |
28 |
2929 |
卖出 |
| 09:39:04 |
9.22 |
1 |
2930 |
买入 |
| 09:39:10 |
9.22 |
76 |
3006 |
买入 |
| 09:39:13 |
9.23 |
39 |
3045 |
买入 |
| 09:39:16 |
9.25 |
48 |
3093 |
买入 |
| 09:39:28 |
9.25 |
2 |
3095 |
买入 |
| 09:39:40 |
9.24 |
13 |
3108 |
卖出 |
| 09:39:43 |
9.24 |
2 |
3110 |
买入 |
| 09:39:55 |
9.24 |
3 |
3113 |
买入 |
| 09:39:58 |
9.23 |
5 |
3118 |
卖出 |
| 09:40:19 |
9.23 |
59 |
3177 |
卖出 |
| 09:40:25 |
9.24 |
4 |
3181 |
买入 |
| 09:40:31 |
9.23 |
2 |
3183 |
卖出 |
| 09:40:55 |
9.23 |
6 |
3189 |
卖出 |
| 09:41:16 |
9.22 |
3 |
3192 |
卖出 |
| 09:41:19 |
9.22 |
24 |
3216 |
卖出 |
| 09:41:22 |
9.22 |
71 |
3287 |
卖出 |
| 09:42:01 |
9.21 |
7 |
3294 |
卖出 |
| 09:42:10 |
9.22 |
4 |
3298 |
买入 |
| 09:42:13 |
9.23 |
103 |
3401 |
买入 |
| 09:42:16 |
9.24 |
86 |
3487 |
买入 |
| 09:42:19 |
9.24 |
3 |
3490 |
买入 |
| 09:42:25 |
9.24 |
64 |
3554 |
买入 |
| 09:42:28 |
9.25 |
240 |
3794 |
买入 |
| 09:42:31 |
9.25 |
21 |
3815 |
卖出 |
| 09:42:34 |
9.26 |
26 |
3841 |
买入 |
| 09:42:37 |
9.26 |
75 |
3916 |
买入 |
| 09:42:40 |
9.28 |
3 |
3919 |
买入 |
| 09:42:46 |
9.28 |
2 |
3921 |
买入 |
| 09:42:49 |
9.28 |
2 |
3923 |
买入 |
| 09:42:52 |
9.27 |
10 |
3933 |
卖出 |
| 09:42:55 |
9.28 |
49 |
3982 |
买入 |
| 09:43:07 |
9.28 |
4 |
3986 |
买入 |
| 09:43:10 |
9.26 |
54 |
4040 |
卖出 |
| 09:43:13 |
9.26 |
3 |
4043 |
卖出 |
| 09:43:25 |
9.26 |
9 |
4052 |
卖出 |
| 09:43:28 |
9.26 |
15 |
4067 |
卖出 |
| 09:43:37 |
9.26 |
13 |
4080 |
卖出 |
| 09:44:01 |
9.26 |
4 |
4084 |
卖出 |
| 09:44:07 |
9.27 |
2 |
4086 |
买入 |
| 09:44:10 |
9.26 |
4 |
4090 |
卖出 |
| 09:44:13 |
9.26 |
28 |
4118 |
卖出 |
| 09:44:16 |
9.26 |
9 |
4127 |
卖出 |
| 09:44:19 |
9.26 |
4 |
4131 |
卖出 |
| 09:44:25 |
9.26 |
6 |
4137 |
卖出 |
| 09:45:01 |
9.26 |
7 |
4144 |
买入 |
| 09:45:34 |
9.25 |
1 |
4145 |
卖出 |
| 09:45:46 |
9.25 |
34 |
4179 |
买入 |
| 09:45:58 |
9.26 |
17 |
4196 |
买入 |
| 09:46:01 |
9.26 |
5 |
4201 |
卖出 |
| 09:46:13 |
9.25 |
3 |
4204 |
卖出 |
| 09:46:22 |
9.26 |
3 |
4207 |
买入 |
| 09:46:25 |
9.27 |
22 |
4229 |
买入 |
| 09:46:28 |
9.27 |
2 |
4231 |
买入 |
| 09:46:31 |
9.25 |
16 |
4247 |
卖出 |
| 09:46:37 |
9.28 |
46 |
4293 |
买入 |
| 09:47:10 |
9.28 |
27 |
4320 |
买入 |
| 09:47:16 |
9.28 |
1 |
4321 |
卖出 |
| 09:47:22 |
9.28 |
62 |
4383 |
卖出 |
| 09:47:37 |
9.29 |
3 |
4386 |
买入 |
| 09:47:49 |
9.3 |
173 |
4559 |
买入 |
| 09:48:04 |
9.32 |
30 |
4589 |
买入 |
| 09:48:10 |
9.32 |
1 |
4590 |
买入 |
| 09:48:13 |
9.32 |
2 |
4592 |
买入 |
| 09:48:16 |
9.32 |
17 |
4609 |
买入 |
| 09:48:31 |
9.32 |
1 |
4610 |
买入 |
| 09:48:43 |
9.32 |
2 |
4612 |
买入 |
| 09:49:01 |
9.31 |
2 |
4614 |
卖出 |
| 09:49:07 |
9.31 |
14 |
4628 |
卖出 |
| 09:49:37 |
9.31 |
35 |
4663 |
卖出 |
| 09:49:43 |
9.31 |
119 |
4782 |
卖出 |
| 09:49:58 |
9.31 |
5 |
4787 |
买入 |
| 09:50:01 |
9.31 |
30 |
4817 |
买入 |
| 09:50:10 |
9.31 |
2 |
4819 |
买入 |
| 09:50:19 |
9.31 |
10 |
4829 |
买入 |
| 09:50:34 |
9.3 |
1 |
4830 |
卖出 |
| 09:50:40 |
9.31 |
16 |
4846 |
买入 |
| 09:51:01 |
9.3 |
2 |
4848 |
卖出 |
| 09:51:07 |
9.3 |
20 |
4868 |
卖出 |
| 09:51:10 |
9.31 |
12 |
4880 |
买入 |
| 09:51:13 |
9.3 |
6 |
4886 |
卖出 |
| 09:51:16 |
9.31 |
5 |
4891 |
买入 |
| 09:51:19 |
9.3 |
45 |
4936 |
卖出 |
| 09:51:28 |
9.29 |
20 |
4956 |
卖出 |
| 09:51:31 |
9.3 |
10 |
4966 |
买入 |
| 09:51:40 |
9.29 |
1 |
4967 |
卖出 |
| 09:52:01 |
9.28 |
4 |
4971 |
卖出 |
| 09:52:04 |
9.28 |
1 |
4972 |
买入 |
| 09:52:07 |
9.29 |
1 |
4973 |
买入 |
| 09:52:19 |
9.29 |
18 |
4991 |
买入 |
| 09:52:31 |
9.31 |
9 |
5000 |
买入 |
| 09:52:40 |
9.31 |
16 |
5016 |
买入 |
| 09:52:43 |
9.32 |
38 |
5054 |
买入 |
| 09:52:46 |
9.32 |
70 |
5124 |
买入 |
| 09:52:49 |
9.33 |
20 |
5144 |
买入 |
| 09:53:01 |
9.34 |
10 |
5154 |
买入 |
| 09:53:07 |
9.34 |
1 |
5155 |
买入 |
| 09:53:13 |
9.34 |
3 |
5158 |
买入 |
| 09:53:16 |
9.34 |
7 |
5165 |
买入 |
| 09:53:19 |
9.34 |
1 |
5166 |
买入 |
| 09:53:22 |
9.34 |
24 |
5190 |
买入 |
| 09:53:34 |
9.35 |
6 |
5196 |
买入 |
| 09:53:37 |
9.35 |
3 |
5199 |
买入 |
| 09:53:43 |
9.35 |
10 |
5209 |
买入 |
| 09:53:49 |
9.37 |
135 |
5344 |
买入 |
| 09:53:52 |
9.36 |
10 |
5354 |
卖出 |
| 09:53:58 |
9.37 |
37 |
5391 |
买入 |
| 09:54:07 |
9.38 |
8 |
5399 |
买入 |
| 09:54:10 |
9.38 |
50 |
5449 |
买入 |
| 09:54:13 |
9.39 |
32 |
5481 |
买入 |
| 09:54:16 |
9.4 |
8 |
5489 |
买入 |
| 09:54:19 |
9.4 |
14 |
5503 |
买入 |
| 09:54:22 |
9.39 |
84 |
5587 |
卖出 |
| 09:54:25 |
9.4 |
62 |
5649 |
买入 |
| 09:54:28 |
9.38 |
31 |
5680 |
卖出 |
| 09:54:34 |
9.41 |
10 |
5690 |
买入 |
| 09:54:37 |
9.4 |
12 |
5702 |
卖出 |
| 09:54:40 |
9.4 |
3 |
5705 |
买入 |
| 09:54:43 |
9.4 |
12 |
5717 |
买入 |
| 09:54:46 |
9.4 |
22 |
5739 |
买入 |
| 09:54:49 |
9.39 |
30 |
5769 |
卖出 |
| 09:54:52 |
9.4 |
18 |
5787 |
买入 |
| 09:54:55 |
9.41 |
1 |
5788 |
买入 |
| 09:55:01 |
9.4 |
5 |
5793 |
卖出 |
| 09:55:04 |
9.41 |
15 |
5808 |
买入 |
| 09:55:07 |
9.4 |
40 |
5848 |
卖出 |
| 09:55:10 |
9.4 |
3 |
5851 |
卖出 |
| 09:55:13 |
9.39 |
26 |
5877 |
卖出 |
| 09:55:16 |
9.39 |
10 |
5887 |
卖出 |
| 09:55:19 |
9.39 |
42 |
5929 |
卖出 |
| 09:55:22 |
9.39 |
18 |
5947 |
卖出 |
| 09:55:31 |
9.38 |
62 |
6009 |
卖出 |
| 09:55:37 |
9.38 |
13 |
6022 |
卖出 |
| 09:55:46 |
9.37 |
99 |
6121 |
卖出 |
| 09:55:52 |
9.36 |
7 |
6128 |
卖出 |
| 09:55:55 |
9.38 |
7 |
6135 |
买入 |
| 09:56:04 |
9.4 |
57 |
6192 |
买入 |
| 09:56:07 |
9.39 |
49 |
6241 |
卖出 |
| 09:56:10 |
9.39 |
49 |
6290 |
卖出 |
| 09:56:13 |
9.39 |
27 |
6317 |
卖出 |
| 09:56:16 |
9.39 |
6 |
6323 |
买入 |
| 09:56:19 |
9.38 |
43 |
6366 |
卖出 |
| 09:56:28 |
9.4 |
102 |
6468 |
买入 |
| 09:56:49 |
9.4 |
11 |
6479 |
卖出 |
| 09:57:01 |
9.41 |
9 |
6488 |
买入 |
| 09:57:04 |
9.41 |
30 |
6518 |
买入 |
| 09:57:07 |
9.41 |
21 |
6539 |
买入 |
| 09:57:13 |
9.41 |
14 |
6553 |
卖出 |
| 09:57:19 |
9.41 |
33 |
6586 |
卖出 |
| 09:57:22 |
9.41 |
21 |
6607 |
卖出 |
| 09:57:25 |
9.41 |
89 |
6696 |
卖出 |
| 09:57:28 |
9.41 |
19 |
6715 |
买入 |
| 09:57:34 |
9.41 |
28 |
6743 |
买入 |
| 09:57:40 |
9.41 |
10 |
6753 |
卖出 |
| 09:57:52 |
9.41 |
24 |
6777 |
卖出 |
| 09:57:55 |
9.41 |
21 |
6798 |
卖出 |
| 09:57:58 |
9.41 |
3 |
6801 |
卖出 |
| 09:58:01 |
9.41 |
1 |
6802 |
卖出 |
| 09:58:04 |
9.4 |
19 |
6821 |
卖出 |
| 09:58:07 |
9.4 |
5 |
6826 |
卖出 |
| 09:58:10 |
9.4 |
3 |
6829 |
卖出 |
| 09:58:13 |
9.4 |
2 |
6831 |
卖出 |
| 09:58:28 |
9.4 |
20 |
6851 |
卖出 |
| 09:58:40 |
9.4 |
3 |
6854 |
买入 |
| 09:58:43 |
9.4 |
26 |
6880 |
买入 |
| 09:58:52 |
9.4 |
10 |
6890 |
买入 |
| 09:58:58 |
9.4 |
5 |
6895 |
买入 |