全信股份[300447]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:25:00 |
21.22 |
3 |
3 |
集合竞价 |
| 09:25:03 |
21.22 |
3 |
6 |
卖出 |
| 09:30:03 |
20.86 |
42 |
48 |
卖出 |
| 09:30:06 |
21.22 |
54 |
102 |
买入 |
| 09:30:09 |
21.13 |
19 |
121 |
卖出 |
| 09:30:12 |
21.11 |
294 |
415 |
卖出 |
| 09:30:15 |
21.12 |
16 |
431 |
买入 |
| 09:30:18 |
21.11 |
35 |
466 |
卖出 |
| 09:30:21 |
21.11 |
3 |
469 |
买入 |
| 09:30:24 |
21.03 |
21 |
490 |
卖出 |
| 09:30:27 |
21.07 |
27 |
517 |
买入 |
| 09:30:30 |
21.07 |
2 |
519 |
买入 |
| 09:30:33 |
21.07 |
5 |
524 |
买入 |
| 09:30:36 |
21.09 |
6 |
530 |
买入 |
| 09:30:39 |
21.18 |
217 |
747 |
买入 |
| 09:30:42 |
21.14 |
2 |
749 |
卖出 |
| 09:30:45 |
21.2 |
3 |
752 |
买入 |
| 09:30:48 |
21.2 |
10 |
762 |
买入 |
| 09:30:51 |
21.2 |
10 |
772 |
买入 |
| 09:30:54 |
21.2 |
36 |
808 |
卖出 |
| 09:30:57 |
21.22 |
6 |
814 |
买入 |
| 09:31:00 |
21.2 |
18 |
832 |
卖出 |
| 09:31:03 |
21.24 |
56 |
888 |
买入 |
| 09:31:06 |
21.2 |
23 |
911 |
卖出 |
| 09:31:09 |
21.24 |
25 |
936 |
买入 |
| 09:31:12 |
21.24 |
6 |
942 |
买入 |
| 09:31:15 |
21.23 |
6 |
948 |
买入 |
| 09:31:18 |
21.19 |
35 |
983 |
卖出 |
| 09:31:21 |
21.14 |
51 |
1034 |
卖出 |
| 09:31:27 |
21.19 |
87 |
1121 |
买入 |
| 09:31:30 |
21.15 |
2 |
1123 |
卖出 |
| 09:31:33 |
21.15 |
5 |
1128 |
买入 |
| 09:31:36 |
21.15 |
21 |
1149 |
买入 |
| 09:31:39 |
21.15 |
6 |
1155 |
卖出 |
| 09:31:42 |
21.04 |
124 |
1279 |
卖出 |
| 09:31:45 |
21.09 |
5 |
1284 |
买入 |
| 09:31:48 |
21.11 |
7 |
1291 |
买入 |
| 09:31:51 |
21.09 |
5 |
1296 |
卖出 |
| 09:31:57 |
21.06 |
8 |
1304 |
卖出 |
| 09:32:00 |
21.13 |
5 |
1309 |
买入 |
| 09:32:03 |
21.06 |
9 |
1318 |
卖出 |
| 09:32:06 |
21.07 |
24 |
1342 |
买入 |
| 09:32:09 |
21.08 |
87 |
1429 |
卖出 |
| 09:32:12 |
21.06 |
15 |
1444 |
卖出 |
| 09:32:15 |
21.12 |
1 |
1445 |
买入 |
| 09:32:18 |
21.13 |
89 |
1534 |
买入 |
| 09:32:21 |
21.08 |
22 |
1556 |
卖出 |
| 09:32:24 |
21.09 |
29 |
1585 |
买入 |
| 09:32:27 |
21.09 |
12 |
1597 |
卖出 |
| 09:32:33 |
21.07 |
12 |
1609 |
卖出 |
| 09:32:39 |
21.1 |
11 |
1620 |
买入 |
| 09:32:45 |
21.07 |
1 |
1621 |
卖出 |
| 09:32:48 |
21.05 |
19 |
1640 |
卖出 |
| 09:32:54 |
21.05 |
1 |
1641 |
卖出 |
| 09:32:57 |
21.05 |
2 |
1643 |
卖出 |
| 09:33:00 |
21.07 |
5 |
1648 |
买入 |
| 09:33:03 |
21.07 |
3 |
1651 |
买入 |
| 09:33:06 |
21.05 |
30 |
1681 |
卖出 |
| 09:33:09 |
21.07 |
19 |
1700 |
买入 |
| 09:33:12 |
21.07 |
47 |
1747 |
买入 |
| 09:33:15 |
21.07 |
6 |
1753 |
卖出 |
| 09:33:18 |
21.07 |
1 |
1754 |
卖出 |
| 09:33:21 |
21.06 |
31 |
1785 |
卖出 |
| 09:33:30 |
21.06 |
67 |
1852 |
卖出 |
| 09:33:39 |
21.06 |
198 |
2050 |
买入 |
| 09:33:42 |
21.06 |
7 |
2057 |
卖出 |
| 09:33:45 |
21.06 |
4 |
2061 |
卖出 |
| 09:33:48 |
21.06 |
26 |
2087 |
卖出 |
| 09:33:51 |
21.04 |
2 |
2089 |
卖出 |
| 09:33:54 |
21.04 |
1 |
2090 |
卖出 |
| 09:33:57 |
21.06 |
22 |
2112 |
买入 |
| 09:34:00 |
21.06 |
17 |
2129 |
卖出 |
| 09:34:03 |
21.09 |
16 |
2145 |
买入 |
| 09:34:06 |
21.09 |
2 |
2147 |
买入 |
| 09:34:09 |
21.09 |
7 |
2154 |
买入 |
| 09:34:18 |
21.09 |
10 |
2164 |
买入 |
| 09:34:24 |
21.09 |
10 |
2174 |
买入 |
| 09:34:30 |
21.07 |
8 |
2182 |
卖出 |
| 09:34:36 |
21.07 |
2 |
2184 |
卖出 |
| 09:34:39 |
21.07 |
18 |
2202 |
卖出 |
| 09:34:42 |
21.08 |
3 |
2205 |
买入 |
| 09:34:45 |
21.08 |
2 |
2207 |
买入 |
| 09:34:48 |
21.09 |
59 |
2266 |
买入 |
| 09:34:57 |
21.09 |
6 |
2272 |
卖出 |
| 09:35:00 |
21.1 |
1 |
2273 |
买入 |
| 09:35:03 |
21.09 |
22 |
2295 |
卖出 |
| 09:35:09 |
21.09 |
21 |
2316 |
卖出 |
| 09:35:15 |
21.09 |
5 |
2321 |
卖出 |
| 09:35:18 |
21.1 |
30 |
2351 |
买入 |
| 09:35:21 |
21.09 |
2 |
2353 |
卖出 |
| 09:35:24 |
21.08 |
13 |
2366 |
卖出 |
| 09:35:30 |
21.09 |
38 |
2404 |
买入 |
| 09:35:39 |
21.1 |
75 |
2479 |
买入 |
| 09:35:42 |
21.13 |
20 |
2499 |
买入 |
| 09:35:45 |
21.1 |
1 |
2500 |
卖出 |
| 09:35:57 |
21.15 |
6 |
2506 |
买入 |
| 09:36:00 |
21.15 |
7 |
2513 |
买入 |
| 09:36:03 |
21.14 |
2 |
2515 |
买入 |
| 09:36:06 |
21.14 |
5 |
2520 |
买入 |
| 09:36:09 |
21.14 |
3 |
2523 |
买入 |
| 09:36:12 |
21.15 |
29 |
2552 |
买入 |
| 09:36:21 |
21.19 |
2 |
2554 |
买入 |
| 09:36:27 |
21.19 |
66 |
2620 |
买入 |
| 09:36:30 |
21.19 |
14 |
2634 |
卖出 |
| 09:36:33 |
21.18 |
6 |
2640 |
买入 |
| 09:36:36 |
21.19 |
15 |
2655 |
买入 |
| 09:36:42 |
21.2 |
54 |
2709 |
买入 |
| 09:36:45 |
21.2 |
4 |
2713 |
卖出 |
| 09:36:48 |
21.17 |
30 |
2743 |
卖出 |
| 09:36:51 |
21.16 |
30 |
2773 |
卖出 |
| 09:36:54 |
21.18 |
5 |
2778 |
买入 |
| 09:37:00 |
21.16 |
9 |
2787 |
卖出 |
| 09:37:03 |
21.16 |
1 |
2788 |
卖出 |
| 09:37:06 |
21.2 |
57 |
2845 |
买入 |
| 09:37:09 |
21.17 |
1 |
2846 |
卖出 |
| 09:37:15 |
21.16 |
26 |
2872 |
卖出 |
| 09:37:18 |
21.24 |
85 |
2957 |
买入 |
| 09:37:21 |
21.16 |
5 |
2962 |
卖出 |
| 09:37:24 |
21.23 |
5 |
2967 |
买入 |
| 09:37:27 |
21.16 |
10 |
2977 |
卖出 |
| 09:37:33 |
21.15 |
6 |
2983 |
卖出 |
| 09:37:36 |
21.15 |
6 |
2989 |
卖出 |
| 09:37:39 |
21.14 |
51 |
3040 |
卖出 |
| 09:37:42 |
21.11 |
22 |
3062 |
卖出 |
| 09:37:45 |
21.15 |
3 |
3065 |
买入 |
| 09:37:57 |
21.15 |
8 |
3073 |
买入 |
| 09:38:09 |
21.15 |
37 |
3110 |
买入 |
| 09:38:12 |
21.15 |
34 |
3144 |
卖出 |
| 09:38:21 |
21.16 |
9 |
3153 |
卖出 |
| 09:38:24 |
21.15 |
7 |
3160 |
卖出 |
| 09:38:30 |
21.15 |
16 |
3176 |
卖出 |
| 09:38:33 |
21.16 |
5 |
3181 |
买入 |
| 09:38:36 |
21.15 |
20 |
3201 |
卖出 |
| 09:38:39 |
21.15 |
5 |
3206 |
卖出 |
| 09:38:42 |
21.15 |
29 |
3235 |
卖出 |
| 09:38:51 |
21.15 |
5 |
3240 |
买入 |
| 09:38:54 |
21.13 |
7 |
3247 |
卖出 |
| 09:39:00 |
21.16 |
31 |
3278 |
买入 |
| 09:39:03 |
21.15 |
2 |
3280 |
卖出 |
| 09:39:06 |
21.17 |
12 |
3292 |
买入 |
| 09:39:09 |
21.17 |
19 |
3311 |
卖出 |
| 09:39:12 |
21.17 |
6 |
3317 |
卖出 |
| 09:39:18 |
21.16 |
7 |
3324 |
卖出 |
| 09:39:39 |
21.16 |
5 |
3329 |
卖出 |
| 09:39:42 |
21.16 |
7 |
3336 |
卖出 |
| 09:39:48 |
21.18 |
88 |
3424 |
买入 |
| 09:39:51 |
21.18 |
1 |
3425 |
买入 |
| 09:39:57 |
21.13 |
1 |
3426 |
卖出 |
| 09:40:00 |
21.16 |
6 |
3432 |
买入 |
| 09:40:03 |
21.16 |
3 |
3435 |
买入 |
| 09:40:09 |
21.14 |
1 |
3436 |
卖出 |
| 09:40:12 |
21.14 |
6 |
3442 |
卖出 |
| 09:40:15 |
21.15 |
14 |
3456 |
买入 |
| 09:40:18 |
21.13 |
1 |
3457 |
卖出 |
| 09:40:27 |
21.14 |
319 |
3776 |
买入 |
| 09:40:33 |
21.14 |
6 |
3782 |
买入 |
| 09:40:36 |
21.13 |
17 |
3799 |
卖出 |
| 09:40:39 |
21.14 |
17 |
3816 |
买入 |
| 09:40:42 |
21.15 |
2 |
3818 |
买入 |
| 09:40:48 |
21.15 |
1 |
3819 |
买入 |
| 09:41:00 |
21.14 |
5 |
3824 |
卖出 |
| 09:41:03 |
21.15 |
1 |
3825 |
卖出 |
| 09:41:09 |
21.14 |
9 |
3834 |
卖出 |
| 09:41:15 |
21.1 |
10 |
3844 |
卖出 |
| 09:41:18 |
21.15 |
2 |
3846 |
买入 |
| 09:41:24 |
21.14 |
1 |
3847 |
买入 |
| 09:41:27 |
21.15 |
80 |
3927 |
买入 |
| 09:41:30 |
21.1 |
5 |
3932 |
卖出 |
| 09:41:33 |
21.1 |
4 |
3936 |
卖出 |
| 09:41:39 |
21.09 |
4 |
3940 |
卖出 |
| 09:41:51 |
21.09 |
4 |
3944 |
卖出 |
| 09:41:54 |
21.09 |
5 |
3949 |
卖出 |
| 09:41:57 |
21.11 |
3 |
3952 |
买入 |
| 09:42:03 |
21.08 |
35 |
3987 |
卖出 |
| 09:42:06 |
21.04 |
138 |
4125 |
卖出 |
| 09:42:09 |
21.04 |
3 |
4128 |
卖出 |
| 09:42:12 |
21.04 |
2 |
4130 |
买入 |
| 09:42:15 |
21.01 |
11 |
4141 |
卖出 |
| 09:42:18 |
21.04 |
22 |
4163 |
买入 |
| 09:42:24 |
21.04 |
11 |
4174 |
卖出 |
| 09:42:27 |
21.04 |
37 |
4211 |
卖出 |
| 09:42:30 |
21.04 |
17 |
4228 |
卖出 |
| 09:42:33 |
21.04 |
1 |
4229 |
卖出 |
| 09:42:36 |
21.02 |
1 |
4230 |
卖出 |
| 09:42:39 |
21.02 |
5 |
4235 |
卖出 |
| 09:42:42 |
21.02 |
1 |
4236 |
卖出 |
| 09:42:54 |
21.02 |
9 |
4245 |
卖出 |
| 09:43:00 |
21.02 |
8 |
4253 |
卖出 |
| 09:43:03 |
21.02 |
1 |
4254 |
卖出 |
| 09:43:06 |
21.02 |
4 |
4258 |
卖出 |
| 09:43:09 |
21.04 |
32 |
4290 |
买入 |
| 09:43:15 |
21.04 |
8 |
4298 |
卖出 |
| 09:43:18 |
21.04 |
8 |
4306 |
卖出 |
| 09:43:21 |
21.04 |
1 |
4307 |
卖出 |
| 09:43:24 |
21.04 |
25 |
4332 |
卖出 |
| 09:43:27 |
21.04 |
21 |
4353 |
卖出 |
| 09:43:30 |
21.03 |
5 |
4358 |
卖出 |
| 09:43:33 |
21.15 |
29 |
4387 |
买入 |
| 09:43:39 |
21.06 |
1 |
4388 |
买入 |
| 09:43:42 |
21.04 |
1 |
4389 |
卖出 |
| 09:43:48 |
21.04 |
15 |
4404 |
卖出 |
| 09:43:51 |
21.04 |
2 |
4406 |
买入 |
| 09:43:54 |
21.03 |
4 |
4410 |
卖出 |
| 09:43:57 |
21.04 |
41 |
4451 |
买入 |
| 09:44:00 |
21.04 |
1 |
4452 |
卖出 |
| 09:44:03 |
21.04 |
22 |
4474 |
卖出 |
| 09:44:06 |
21.04 |
42 |
4516 |
卖出 |
| 09:44:09 |
21.02 |
1 |
4517 |
卖出 |
| 09:44:12 |
21.04 |
2 |
4519 |
买入 |
| 09:44:24 |
21.02 |
4 |
4523 |
卖出 |
| 09:44:33 |
21.01 |
76 |
4599 |
卖出 |
| 09:44:36 |
21.01 |
95 |
4694 |
卖出 |
| 09:44:39 |
21 |
14 |
4708 |
卖出 |
| 09:44:42 |
21.01 |
16 |
4724 |
买入 |
| 09:44:45 |
21.01 |
1 |
4725 |
买入 |
| 09:44:48 |
21.02 |
77 |
4802 |
买入 |
| 09:44:51 |
21.02 |
38 |
4840 |
卖出 |
| 09:44:54 |
21.02 |
5 |
4845 |
卖出 |
| 09:44:57 |
21.04 |
8 |
4853 |
买入 |
| 09:45:00 |
20.96 |
32 |
4885 |
卖出 |
| 09:45:03 |
20.96 |
6 |
4891 |
卖出 |
| 09:45:15 |
20.96 |
35 |
4926 |
卖出 |
| 09:45:21 |
20.96 |
21 |
4947 |
卖出 |
| 09:45:33 |
20.96 |
7 |
4954 |
卖出 |
| 09:45:39 |
20.97 |
35 |
4989 |
买入 |
| 09:45:42 |
20.97 |
15 |
5004 |
卖出 |
| 09:45:45 |
20.97 |
13 |
5017 |
卖出 |
| 09:45:48 |
20.96 |
21 |
5038 |
卖出 |
| 09:45:51 |
20.95 |
11 |
5049 |
卖出 |
| 09:45:57 |
20.95 |
1 |
5050 |
卖出 |
| 09:46:00 |
20.95 |
12 |
5062 |
卖出 |
| 09:46:03 |
20.91 |
9 |
5071 |
卖出 |
| 09:46:06 |
20.9 |
8 |
5079 |
卖出 |
| 09:46:09 |
20.96 |
2 |
5081 |
买入 |
| 09:46:15 |
20.91 |
42 |
5123 |
卖出 |
| 09:46:18 |
20.91 |
2 |
5125 |
卖出 |
| 09:46:27 |
20.91 |
9 |
5134 |
卖出 |
| 09:46:30 |
20.91 |
84 |
5218 |
卖出 |
| 09:46:36 |
20.91 |
5 |
5223 |
卖出 |
| 09:46:39 |
20.9 |
51 |
5274 |
卖出 |
| 09:46:42 |
20.91 |
39 |
5313 |
买入 |
| 09:46:45 |
20.91 |
16 |
5329 |
买入 |
| 09:46:48 |
20.89 |
116 |
5445 |
卖出 |
| 09:46:51 |
20.91 |
135 |
5580 |
买入 |
| 09:46:54 |
20.88 |
123 |
5703 |
卖出 |
| 09:46:57 |
20.91 |
552 |
6255 |
买入 |
| 09:47:00 |
20.91 |
69 |
6324 |
卖出 |
| 09:47:03 |
20.91 |
55 |
6379 |
卖出 |
| 09:47:06 |
20.89 |
59 |
6438 |
卖出 |
| 09:47:09 |
20.96 |
15 |
6453 |
买入 |
| 09:47:12 |
20.92 |
1 |
6454 |
卖出 |
| 09:47:15 |
20.97 |
10 |
6464 |
买入 |
| 09:47:18 |
20.98 |
23 |
6487 |
买入 |
| 09:47:30 |
20.98 |
55 |
6542 |
卖出 |
| 09:47:33 |
20.92 |
38 |
6580 |
卖出 |
| 09:47:39 |
20.89 |
6 |
6586 |
卖出 |
| 09:47:42 |
20.91 |
7 |
6593 |
买入 |
| 09:47:45 |
20.89 |
13 |
6606 |
卖出 |
| 09:47:48 |
20.88 |
75 |
6681 |
卖出 |
| 09:47:57 |
20.9 |
8 |
6689 |
卖出 |
| 09:48:00 |
20.9 |
71 |
6760 |
卖出 |
| 09:48:03 |
20.88 |
70 |
6830 |
卖出 |
| 09:48:06 |
20.88 |
17 |
6847 |
卖出 |
| 09:48:09 |
20.88 |
106 |
6953 |
卖出 |
| 09:48:12 |
20.95 |
4 |
6957 |
买入 |
| 09:48:15 |
20.9 |
21 |
6978 |
卖出 |
| 09:48:18 |
20.9 |
8 |
6986 |
卖出 |
| 09:48:21 |
20.9 |
10 |
6996 |
卖出 |
| 09:48:33 |
20.9 |
10 |
7006 |
卖出 |
| 09:48:36 |
20.91 |
9 |
7015 |
卖出 |
| 09:48:42 |
20.91 |
15 |
7030 |
买入 |
| 09:48:45 |
20.9 |
49 |
7079 |
卖出 |
| 09:48:48 |
20.89 |
51 |
7130 |
卖出 |
| 09:48:51 |
20.9 |
30 |
7160 |
买入 |
| 09:48:54 |
20.88 |
67 |
7227 |
卖出 |
| 09:48:57 |
20.89 |
1 |
7228 |
买入 |
| 09:49:00 |
20.92 |
15 |
7243 |
买入 |
| 09:49:03 |
20.9 |
55 |
7298 |
卖出 |
| 09:49:06 |
20.9 |
2 |
7300 |
卖出 |
| 09:49:09 |
20.9 |
14 |
7314 |
卖出 |
| 09:49:21 |
20.91 |
8 |
7322 |
买入 |
| 09:49:24 |
20.89 |
11 |
7333 |
卖出 |
| 09:49:27 |
20.9 |
1 |
7334 |
买入 |
| 09:49:30 |
20.9 |
16 |
7350 |
卖出 |
| 09:49:33 |
20.91 |
1 |
7351 |
买入 |
| 09:49:42 |
20.9 |
1 |
7352 |
卖出 |
| 09:49:45 |
20.89 |
26 |
7378 |
卖出 |
| 09:49:48 |
20.87 |
179 |
7557 |
卖出 |
| 09:49:51 |
20.9 |
13 |
7570 |
买入 |
| 09:49:54 |
20.9 |
2 |
7572 |
买入 |
| 09:49:57 |
20.9 |
22 |
7594 |
买入 |
| 09:50:00 |
20.85 |
107 |
7701 |
卖出 |
| 09:50:03 |
20.86 |
1 |
7702 |
买入 |
| 09:50:06 |
20.86 |
107 |
7809 |
买入 |
| 09:50:09 |
20.86 |
11 |
7820 |
买入 |
| 09:50:12 |
20.86 |
5 |
7825 |
买入 |
| 09:50:15 |
20.86 |
226 |
8051 |
买入 |
| 09:50:18 |
20.86 |
29 |
8080 |
买入 |
| 09:50:21 |
20.89 |
9 |
8089 |
买入 |
| 09:50:24 |
20.87 |
41 |
8130 |
卖出 |