国网信通[600131]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
14.09 |
4 |
4 |
集合竞价 |
| 09:15:08 |
14.12 |
14 |
14 |
集合竞价 |
| 09:15:11 |
14.11 |
14 |
14 |
集合竞价 |
| 09:15:44 |
14.39 |
326 |
326 |
集合竞价 |
| 09:15:47 |
14.39 |
326 |
326 |
集合竞价 |
| 09:15:50 |
14.11 |
14 |
14 |
集合竞价 |
| 09:16:29 |
14.11 |
19 |
19 |
集合竞价 |
| 09:17:29 |
14.15 |
61 |
61 |
集合竞价 |
| 09:17:53 |
14.11 |
19 |
19 |
集合竞价 |
| 09:18:14 |
14.11 |
19 |
19 |
集合竞价 |
| 09:19:11 |
14.11 |
21 |
21 |
集合竞价 |
| 09:20:08 |
14.11 |
21 |
21 |
集合竞价 |
| 09:20:23 |
14.11 |
21 |
21 |
集合竞价 |
| 09:21:14 |
14.11 |
21 |
21 |
集合竞价 |
| 09:21:47 |
14.11 |
21 |
21 |
集合竞价 |
| 09:22:02 |
14.11 |
21 |
21 |
集合竞价 |
| 09:22:11 |
14.1 |
21 |
21 |
集合竞价 |
| 09:23:05 |
14.1 |
21 |
21 |
集合竞价 |
| 09:23:23 |
14.05 |
27 |
27 |
集合竞价 |
| 09:23:32 |
14.05 |
29 |
29 |
集合竞价 |
| 09:23:44 |
14.05 |
34 |
34 |
集合竞价 |
| 09:24:02 |
14.05 |
35 |
35 |
集合竞价 |
| 09:24:11 |
14.05 |
35 |
35 |
集合竞价 |
| 09:24:14 |
14.05 |
40 |
40 |
集合竞价 |
| 09:24:20 |
14.05 |
50 |
50 |
集合竞价 |
| 09:24:53 |
14.01 |
146 |
146 |
集合竞价 |
| 09:24:56 |
14.04 |
167 |
167 |
集合竞价 |
| 09:24:59 |
14.05 |
207 |
207 |
集合竞价 |
| 09:25:04 |
14.06 |
213 |
420 |
卖出 |
| 09:30:02 |
14.06 |
11 |
431 |
卖出 |
| 09:30:05 |
14.07 |
57 |
488 |
买入 |
| 09:30:08 |
14.05 |
146 |
634 |
卖出 |
| 09:30:11 |
14.02 |
79 |
713 |
卖出 |
| 09:30:14 |
14.05 |
135 |
848 |
买入 |
| 09:30:17 |
14.05 |
109 |
957 |
买入 |
| 09:30:20 |
14.06 |
161 |
1118 |
买入 |
| 09:30:23 |
14.06 |
74 |
1192 |
买入 |
| 09:30:26 |
14.08 |
98 |
1290 |
买入 |
| 09:30:29 |
14.08 |
597 |
1887 |
买入 |
| 09:30:32 |
14.08 |
259 |
2146 |
买入 |
| 09:30:35 |
14.08 |
17 |
2163 |
买入 |
| 09:30:38 |
14.08 |
16 |
2179 |
买入 |
| 09:30:41 |
14.08 |
97 |
2276 |
买入 |
| 09:30:44 |
14.08 |
5 |
2281 |
卖出 |
| 09:30:47 |
14.12 |
31 |
2312 |
买入 |
| 09:30:50 |
14.11 |
25 |
2337 |
买入 |
| 09:30:53 |
14.1 |
37 |
2374 |
卖出 |
| 09:30:56 |
14.09 |
11 |
2385 |
卖出 |
| 09:30:59 |
14.11 |
110 |
2495 |
买入 |
| 09:31:02 |
14.1 |
29 |
2524 |
卖出 |
| 09:31:05 |
14.11 |
54 |
2578 |
买入 |
| 09:31:08 |
14.11 |
74 |
2652 |
买入 |
| 09:31:11 |
14.1 |
114 |
2766 |
卖出 |
| 09:31:14 |
14.1 |
31 |
2797 |
卖出 |
| 09:31:17 |
14.13 |
125 |
2922 |
买入 |
| 09:31:20 |
14.12 |
66 |
2988 |
卖出 |
| 09:31:23 |
14.11 |
31 |
3019 |
卖出 |
| 09:31:26 |
14.11 |
137 |
3156 |
卖出 |
| 09:31:29 |
14.1 |
10 |
3166 |
卖出 |
| 09:31:32 |
14.1 |
41 |
3207 |
卖出 |
| 09:31:35 |
14.09 |
33 |
3240 |
卖出 |
| 09:31:38 |
14.09 |
8 |
3248 |
卖出 |
| 09:31:41 |
14.08 |
33 |
3281 |
卖出 |
| 09:31:44 |
14.09 |
1 |
3282 |
买入 |
| 09:31:47 |
14.08 |
15 |
3297 |
卖出 |
| 09:31:50 |
14.06 |
59 |
3356 |
卖出 |
| 09:31:56 |
14.06 |
17 |
3373 |
卖出 |
| 09:31:59 |
14.07 |
44 |
3417 |
买入 |
| 09:32:02 |
14.06 |
48 |
3465 |
卖出 |
| 09:32:05 |
14.05 |
5 |
3470 |
卖出 |
| 09:32:08 |
14.05 |
11 |
3481 |
卖出 |
| 09:32:11 |
14.05 |
4 |
3485 |
卖出 |
| 09:32:14 |
14.05 |
14 |
3499 |
卖出 |
| 09:32:17 |
14.05 |
6 |
3505 |
卖出 |
| 09:32:23 |
14.06 |
58 |
3563 |
买入 |
| 09:32:26 |
14.05 |
4 |
3567 |
卖出 |
| 09:32:29 |
14.06 |
7 |
3574 |
买入 |
| 09:32:32 |
14.05 |
49 |
3623 |
卖出 |
| 09:32:35 |
14.04 |
20 |
3643 |
卖出 |
| 09:32:38 |
14.05 |
6 |
3649 |
买入 |
| 09:32:41 |
14.06 |
126 |
3775 |
买入 |
| 09:32:44 |
14.06 |
187 |
3962 |
买入 |
| 09:32:47 |
14.06 |
15 |
3977 |
买入 |
| 09:32:50 |
14.06 |
156 |
4133 |
买入 |
| 09:32:59 |
14.06 |
159 |
4292 |
买入 |
| 09:33:02 |
14.05 |
11 |
4303 |
卖出 |
| 09:33:05 |
14.06 |
52 |
4355 |
买入 |
| 09:33:08 |
14.04 |
78 |
4433 |
卖出 |
| 09:33:11 |
14.06 |
3 |
4436 |
买入 |
| 09:33:14 |
14.05 |
29 |
4465 |
卖出 |
| 09:33:17 |
14.05 |
39 |
4504 |
买入 |
| 09:33:20 |
14.04 |
6 |
4510 |
卖出 |
| 09:33:23 |
14.04 |
10 |
4520 |
卖出 |
| 09:33:26 |
14.04 |
121 |
4641 |
买入 |
| 09:33:29 |
14.03 |
106 |
4747 |
卖出 |
| 09:33:32 |
14.03 |
83 |
4830 |
买入 |
| 09:33:35 |
14.03 |
2 |
4832 |
买入 |
| 09:33:38 |
14.02 |
19 |
4851 |
卖出 |
| 09:33:41 |
14.02 |
71 |
4922 |
卖出 |
| 09:33:44 |
14.02 |
34 |
4956 |
买入 |
| 09:33:47 |
14.03 |
294 |
5250 |
买入 |
| 09:33:50 |
14.01 |
166 |
5416 |
卖出 |
| 09:33:53 |
14.04 |
44 |
5460 |
买入 |
| 09:33:56 |
14.04 |
128 |
5588 |
买入 |
| 09:33:59 |
14.01 |
86 |
5674 |
卖出 |
| 09:34:02 |
14.03 |
204 |
5878 |
买入 |
| 09:34:05 |
14.03 |
75 |
5953 |
买入 |
| 09:34:08 |
14.04 |
59 |
6012 |
买入 |
| 09:34:11 |
14.04 |
51 |
6063 |
买入 |
| 09:34:14 |
14.03 |
33 |
6096 |
卖出 |
| 09:34:17 |
14.04 |
8 |
6104 |
买入 |
| 09:34:20 |
14.04 |
10 |
6114 |
卖出 |
| 09:34:26 |
14.05 |
23 |
6137 |
买入 |
| 09:34:29 |
14.04 |
25 |
6162 |
卖出 |
| 09:34:35 |
14.05 |
1 |
6163 |
买入 |
| 09:34:41 |
14.05 |
15 |
6178 |
买入 |
| 09:34:44 |
14.05 |
4 |
6182 |
买入 |
| 09:34:47 |
14.04 |
2 |
6184 |
卖出 |
| 09:34:50 |
14.05 |
2 |
6186 |
买入 |
| 09:34:53 |
14.05 |
1 |
6187 |
买入 |
| 09:34:56 |
14.05 |
3 |
6190 |
买入 |
| 09:34:59 |
14.04 |
64 |
6254 |
卖出 |
| 09:35:02 |
14.04 |
52 |
6306 |
卖出 |
| 09:35:05 |
14.04 |
2 |
6308 |
卖出 |
| 09:35:08 |
14.04 |
6 |
6314 |
卖出 |
| 09:35:11 |
14.04 |
50 |
6364 |
卖出 |
| 09:35:14 |
14.05 |
342 |
6706 |
买入 |
| 09:35:17 |
14.05 |
20 |
6726 |
买入 |
| 09:35:23 |
14.05 |
17 |
6743 |
买入 |
| 09:35:26 |
14.05 |
2 |
6745 |
买入 |
| 09:35:29 |
14.05 |
1 |
6746 |
买入 |
| 09:35:32 |
14.04 |
34 |
6780 |
卖出 |
| 09:35:35 |
14.04 |
92 |
6872 |
卖出 |
| 09:35:44 |
14.05 |
20 |
6892 |
买入 |
| 09:35:47 |
14.05 |
17 |
6909 |
买入 |
| 09:35:50 |
14.04 |
9 |
6918 |
卖出 |
| 09:35:53 |
14.05 |
2 |
6920 |
买入 |
| 09:35:56 |
14.05 |
7 |
6927 |
买入 |
| 09:36:02 |
14.05 |
37 |
6964 |
买入 |
| 09:36:05 |
14.05 |
7 |
6971 |
买入 |
| 09:36:08 |
14.05 |
11 |
6982 |
买入 |
| 09:36:11 |
14.05 |
38 |
7020 |
买入 |
| 09:36:14 |
14.04 |
63 |
7083 |
卖出 |
| 09:36:17 |
14.04 |
56 |
7139 |
卖出 |
| 09:36:20 |
14.05 |
6 |
7145 |
买入 |
| 09:36:23 |
14.05 |
2 |
7147 |
买入 |
| 09:36:26 |
14.04 |
16 |
7163 |
卖出 |
| 09:36:29 |
14.05 |
19 |
7182 |
买入 |
| 09:36:35 |
14.06 |
30 |
7212 |
买入 |
| 09:36:38 |
14.06 |
26 |
7238 |
买入 |
| 09:36:41 |
14.06 |
18 |
7256 |
买入 |
| 09:36:44 |
14.07 |
163 |
7419 |
买入 |
| 09:36:47 |
14.07 |
2 |
7421 |
买入 |
| 09:36:50 |
14.05 |
322 |
7743 |
卖出 |
| 09:36:53 |
14.03 |
162 |
7905 |
卖出 |
| 09:36:56 |
14.05 |
3 |
7908 |
买入 |
| 09:36:59 |
14.05 |
3 |
7911 |
卖出 |
| 09:37:02 |
14.05 |
19 |
7930 |
卖出 |
| 09:37:05 |
14.05 |
315 |
8245 |
卖出 |
| 09:37:08 |
14.06 |
111 |
8356 |
买入 |
| 09:37:11 |
14.04 |
79 |
8435 |
卖出 |
| 09:37:17 |
14.08 |
46 |
8481 |
买入 |
| 09:37:20 |
14.07 |
2 |
8483 |
卖出 |
| 09:37:26 |
14.07 |
52 |
8535 |
买入 |
| 09:37:29 |
14.07 |
13 |
8548 |
买入 |
| 09:37:35 |
14.05 |
6 |
8554 |
卖出 |
| 09:37:38 |
14.06 |
13 |
8567 |
买入 |
| 09:37:44 |
14.06 |
171 |
8738 |
卖出 |
| 09:37:47 |
14.05 |
9 |
8747 |
卖出 |
| 09:37:50 |
14.06 |
25 |
8772 |
买入 |
| 09:37:53 |
14.05 |
13 |
8785 |
卖出 |
| 09:37:56 |
14.06 |
22 |
8807 |
买入 |
| 09:37:59 |
14.06 |
7 |
8814 |
买入 |
| 09:38:02 |
14.06 |
94 |
8908 |
买入 |
| 09:38:05 |
14.06 |
4 |
8912 |
买入 |
| 09:38:08 |
14.06 |
2 |
8914 |
买入 |
| 09:38:11 |
14.06 |
6 |
8920 |
买入 |
| 09:38:14 |
14.06 |
3 |
8923 |
买入 |
| 09:38:17 |
14.06 |
6 |
8929 |
卖出 |
| 09:38:23 |
14.06 |
10 |
8939 |
卖出 |
| 09:38:26 |
14.07 |
7 |
8946 |
买入 |
| 09:38:29 |
14.07 |
5 |
8951 |
买入 |
| 09:38:32 |
14.08 |
12 |
8963 |
买入 |
| 09:38:35 |
14.07 |
1 |
8964 |
卖出 |
| 09:38:38 |
14.07 |
9 |
8973 |
卖出 |
| 09:38:41 |
14.08 |
36 |
9009 |
买入 |
| 09:38:47 |
14.08 |
1 |
9010 |
买入 |
| 09:38:50 |
14.08 |
12 |
9022 |
买入 |
| 09:38:53 |
14.08 |
1 |
9023 |
买入 |
| 09:38:56 |
14.07 |
42 |
9065 |
卖出 |
| 09:38:59 |
14.07 |
50 |
9115 |
卖出 |
| 09:39:02 |
14.06 |
51 |
9166 |
卖出 |
| 09:39:05 |
14.06 |
47 |
9213 |
卖出 |
| 09:39:08 |
14.06 |
3 |
9216 |
买入 |
| 09:39:11 |
14.04 |
154 |
9370 |
卖出 |
| 09:39:14 |
14.03 |
5 |
9375 |
卖出 |
| 09:39:17 |
14.03 |
1 |
9376 |
卖出 |
| 09:39:20 |
14.01 |
252 |
9628 |
卖出 |
| 09:39:23 |
14.01 |
30 |
9658 |
卖出 |
| 09:39:26 |
14.01 |
53 |
9711 |
买入 |
| 09:39:29 |
14.01 |
37 |
9748 |
卖出 |
| 09:39:32 |
14.01 |
23 |
9771 |
买入 |
| 09:39:35 |
14 |
54 |
9825 |
卖出 |
| 09:39:38 |
14 |
209 |
10034 |
卖出 |
| 09:39:41 |
14 |
19 |
10053 |
买入 |
| 09:39:44 |
14 |
23 |
10076 |
买入 |
| 09:39:47 |
13.99 |
1 |
10077 |
卖出 |
| 09:39:50 |
13.97 |
20 |
10097 |
卖出 |
| 09:39:53 |
13.97 |
62 |
10159 |
买入 |
| 09:39:56 |
13.95 |
43 |
10202 |
卖出 |
| 09:39:59 |
13.97 |
28 |
10230 |
买入 |
| 09:40:02 |
13.95 |
91 |
10321 |
卖出 |
| 09:40:05 |
13.96 |
11 |
10332 |
买入 |
| 09:40:08 |
13.96 |
34 |
10366 |
买入 |
| 09:40:11 |
13.96 |
23 |
10389 |
买入 |
| 09:40:14 |
13.96 |
28 |
10417 |
买入 |
| 09:40:17 |
13.96 |
357 |
10774 |
买入 |
| 09:40:20 |
13.96 |
7 |
10781 |
买入 |
| 09:40:23 |
13.95 |
15 |
10796 |
卖出 |
| 09:40:26 |
13.95 |
33 |
10829 |
买入 |
| 09:40:29 |
13.95 |
108 |
10937 |
买入 |
| 09:40:32 |
13.96 |
30 |
10967 |
买入 |
| 09:40:35 |
13.96 |
33 |
11000 |
买入 |
| 09:40:38 |
13.94 |
217 |
11217 |
卖出 |
| 09:40:41 |
13.94 |
18 |
11235 |
买入 |
| 09:40:44 |
13.94 |
10 |
11245 |
买入 |
| 09:40:47 |
13.93 |
37 |
11282 |
卖出 |
| 09:40:50 |
13.94 |
7 |
11289 |
买入 |
| 09:40:56 |
13.94 |
16 |
11305 |
卖出 |
| 09:40:59 |
13.92 |
201 |
11506 |
卖出 |
| 09:41:02 |
13.92 |
33 |
11539 |
买入 |
| 09:41:05 |
13.92 |
34 |
11573 |
买入 |
| 09:41:08 |
13.92 |
66 |
11639 |
卖出 |
| 09:41:11 |
13.92 |
70 |
11709 |
卖出 |
| 09:41:14 |
13.92 |
11 |
11720 |
买入 |
| 09:41:17 |
13.92 |
41 |
11761 |
卖出 |
| 09:41:23 |
13.92 |
43 |
11804 |
卖出 |
| 09:41:29 |
13.93 |
3 |
11807 |
买入 |
| 09:41:32 |
13.92 |
9 |
11816 |
卖出 |
| 09:41:35 |
13.93 |
14 |
11830 |
买入 |
| 09:41:38 |
13.94 |
1 |
11831 |
买入 |
| 09:41:41 |
13.93 |
59 |
11890 |
卖出 |
| 09:41:44 |
13.93 |
29 |
11919 |
买入 |
| 09:41:47 |
13.93 |
23 |
11942 |
卖出 |
| 09:41:50 |
13.93 |
13 |
11955 |
买入 |
| 09:41:53 |
13.94 |
1 |
11956 |
买入 |
| 09:41:56 |
13.93 |
86 |
12042 |
卖出 |
| 09:41:59 |
13.93 |
20 |
12062 |
卖出 |
| 09:42:02 |
13.93 |
17 |
12079 |
卖出 |
| 09:42:05 |
13.92 |
129 |
12208 |
卖出 |
| 09:42:08 |
13.92 |
95 |
12303 |
买入 |
| 09:42:11 |
13.92 |
45 |
12348 |
买入 |
| 09:42:14 |
13.92 |
7 |
12355 |
买入 |
| 09:42:17 |
13.93 |
129 |
12484 |
买入 |
| 09:42:20 |
13.92 |
23 |
12507 |
卖出 |
| 09:42:23 |
13.92 |
17 |
12524 |
卖出 |
| 09:42:32 |
13.93 |
13 |
12537 |
买入 |
| 09:42:38 |
13.92 |
25 |
12562 |
卖出 |
| 09:42:41 |
13.93 |
24 |
12586 |
买入 |
| 09:42:44 |
13.93 |
3 |
12589 |
买入 |
| 09:42:47 |
13.93 |
93 |
12682 |
买入 |
| 09:42:50 |
13.93 |
1 |
12683 |
买入 |
| 09:42:53 |
13.93 |
3 |
12686 |
买入 |
| 09:42:56 |
13.92 |
377 |
13063 |
卖出 |
| 09:42:59 |
13.92 |
9 |
13072 |
买入 |
| 09:43:02 |
13.92 |
215 |
13287 |
买入 |
| 09:43:05 |
13.91 |
4 |
13291 |
卖出 |
| 09:43:08 |
13.91 |
30 |
13321 |
买入 |
| 09:43:11 |
13.91 |
8 |
13329 |
买入 |
| 09:43:14 |
13.9 |
107 |
13436 |
卖出 |
| 09:43:17 |
13.91 |
6 |
13442 |
买入 |
| 09:43:20 |
13.89 |
383 |
13825 |
卖出 |
| 09:43:23 |
13.88 |
176 |
14001 |
卖出 |
| 09:43:26 |
13.88 |
16 |
14017 |
卖出 |
| 09:43:29 |
13.88 |
21 |
14038 |
卖出 |
| 09:43:32 |
13.89 |
6 |
14044 |
买入 |
| 09:43:35 |
13.89 |
36 |
14080 |
卖出 |
| 09:43:38 |
13.89 |
1 |
14081 |
买入 |
| 09:43:41 |
13.88 |
225 |
14306 |
卖出 |
| 09:43:44 |
13.87 |
19 |
14325 |
卖出 |
| 09:43:47 |
13.87 |
10 |
14335 |
买入 |
| 09:43:50 |
13.87 |
10 |
14345 |
买入 |
| 09:43:56 |
13.86 |
20 |
14365 |
卖出 |
| 09:43:59 |
13.87 |
56 |
14421 |
买入 |
| 09:44:02 |
13.87 |
106 |
14527 |
买入 |
| 09:44:05 |
13.87 |
34 |
14561 |
买入 |
| 09:44:08 |
13.87 |
15 |
14576 |
买入 |
| 09:44:11 |
13.87 |
225 |
14801 |
买入 |
| 09:44:14 |
13.86 |
30 |
14831 |
卖出 |
| 09:44:17 |
13.87 |
27 |
14858 |
买入 |
| 09:44:20 |
13.86 |
28 |
14886 |
卖出 |
| 09:44:23 |
13.86 |
75 |
14961 |
卖出 |
| 09:44:26 |
13.86 |
1 |
14962 |
买入 |
| 09:44:35 |
13.85 |
131 |
15093 |
卖出 |
| 09:44:38 |
13.85 |
46 |
15139 |
卖出 |
| 09:44:41 |
13.86 |
185 |
15324 |
买入 |
| 09:44:44 |
13.86 |
33 |
15357 |
买入 |
| 09:44:47 |
13.86 |
28 |
15385 |
卖出 |
| 09:44:50 |
13.86 |
16 |
15401 |
买入 |
| 09:44:53 |
13.86 |
7 |
15408 |
买入 |