新国脉[600640]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.61 |
35 |
35 |
集合竞价 |
| 09:15:07 |
8.61 |
35 |
35 |
集合竞价 |
| 09:18:40 |
8.62 |
7 |
7 |
集合竞价 |
| 09:19:04 |
8.61 |
35 |
35 |
集合竞价 |
| 09:20:01 |
8.58 |
130 |
130 |
集合竞价 |
| 09:20:04 |
8.58 |
131 |
131 |
集合竞价 |
| 09:20:31 |
8.58 |
131 |
131 |
集合竞价 |
| 09:21:16 |
8.58 |
131 |
131 |
集合竞价 |
| 09:21:19 |
8.58 |
131 |
131 |
集合竞价 |
| 09:21:40 |
8.58 |
131 |
131 |
集合竞价 |
| 09:22:37 |
8.58 |
143 |
143 |
集合竞价 |
| 09:23:40 |
8.58 |
143 |
143 |
集合竞价 |
| 09:24:19 |
8.58 |
159 |
159 |
集合竞价 |
| 09:24:25 |
8.58 |
159 |
159 |
集合竞价 |
| 09:24:52 |
8.58 |
159 |
159 |
集合竞价 |
| 09:24:55 |
8.58 |
212 |
212 |
集合竞价 |
| 09:24:58 |
8.58 |
265 |
265 |
集合竞价 |
| 09:25:01 |
8.58 |
269 |
269 |
集合竞价 |
| 09:25:06 |
8.58 |
269 |
538 |
买入 |
| 09:30:01 |
8.4 |
80 |
618 |
卖出 |
| 09:30:04 |
8.45 |
70 |
688 |
买入 |
| 09:30:07 |
8.53 |
97 |
785 |
买入 |
| 09:30:10 |
8.45 |
291 |
1076 |
卖出 |
| 09:30:13 |
8.51 |
30 |
1106 |
买入 |
| 09:30:16 |
8.51 |
13 |
1119 |
买入 |
| 09:30:19 |
8.53 |
48 |
1167 |
买入 |
| 09:30:22 |
8.53 |
1 |
1168 |
卖出 |
| 09:30:25 |
8.57 |
32 |
1200 |
买入 |
| 09:30:28 |
8.57 |
47 |
1247 |
买入 |
| 09:30:31 |
8.58 |
69 |
1316 |
买入 |
| 09:30:34 |
8.62 |
2 |
1318 |
买入 |
| 09:30:40 |
8.59 |
5 |
1323 |
卖出 |
| 09:30:43 |
8.62 |
6 |
1329 |
买入 |
| 09:30:46 |
8.57 |
41 |
1370 |
卖出 |
| 09:30:55 |
8.6 |
12 |
1382 |
买入 |
| 09:30:58 |
8.6 |
32 |
1414 |
卖出 |
| 09:31:01 |
8.57 |
1 |
1415 |
卖出 |
| 09:31:07 |
8.6 |
6 |
1421 |
买入 |
| 09:31:10 |
8.62 |
87 |
1508 |
买入 |
| 09:31:13 |
8.58 |
96 |
1604 |
卖出 |
| 09:31:16 |
8.59 |
1 |
1605 |
卖出 |
| 09:31:22 |
8.62 |
259 |
1864 |
买入 |
| 09:31:28 |
8.66 |
1 |
1865 |
买入 |
| 09:31:34 |
8.66 |
14 |
1879 |
买入 |
| 09:31:37 |
8.66 |
51 |
1930 |
买入 |
| 09:31:40 |
8.66 |
8 |
1938 |
买入 |
| 09:31:43 |
8.66 |
2 |
1940 |
卖出 |
| 09:31:46 |
8.69 |
196 |
2136 |
买入 |
| 09:31:49 |
8.69 |
74 |
2210 |
卖出 |
| 09:31:52 |
8.66 |
20 |
2230 |
卖出 |
| 09:31:55 |
8.69 |
20 |
2250 |
买入 |
| 09:31:58 |
8.69 |
16 |
2266 |
买入 |
| 09:32:01 |
8.66 |
63 |
2329 |
卖出 |
| 09:32:07 |
8.7 |
96 |
2425 |
买入 |
| 09:32:10 |
8.69 |
27 |
2452 |
卖出 |
| 09:32:13 |
8.69 |
182 |
2634 |
卖出 |
| 09:32:16 |
8.69 |
54 |
2688 |
买入 |
| 09:32:19 |
8.66 |
77 |
2765 |
卖出 |
| 09:32:22 |
8.69 |
46 |
2811 |
买入 |
| 09:32:25 |
8.69 |
81 |
2892 |
卖出 |
| 09:32:28 |
8.7 |
8 |
2900 |
买入 |
| 09:32:31 |
8.72 |
92 |
2992 |
买入 |
| 09:32:34 |
8.72 |
3 |
2995 |
卖出 |
| 09:32:37 |
8.74 |
20 |
3015 |
买入 |
| 09:32:40 |
8.64 |
119 |
3134 |
卖出 |
| 09:32:43 |
8.66 |
9 |
3143 |
买入 |
| 09:32:46 |
8.73 |
2 |
3145 |
买入 |
| 09:32:49 |
8.73 |
21 |
3166 |
买入 |
| 09:32:58 |
8.67 |
1 |
3167 |
卖出 |
| 09:33:01 |
8.66 |
6 |
3173 |
卖出 |
| 09:33:07 |
8.67 |
10 |
3183 |
卖出 |
| 09:33:10 |
8.69 |
17 |
3200 |
买入 |
| 09:33:13 |
8.66 |
14 |
3214 |
卖出 |
| 09:33:16 |
8.66 |
15 |
3229 |
卖出 |
| 09:33:19 |
8.66 |
8 |
3237 |
买入 |
| 09:33:25 |
8.64 |
1 |
3238 |
卖出 |
| 09:33:28 |
8.66 |
38 |
3276 |
买入 |
| 09:33:31 |
8.67 |
1 |
3277 |
买入 |
| 09:33:40 |
8.67 |
8 |
3285 |
卖出 |
| 09:33:43 |
8.67 |
13 |
3298 |
卖出 |
| 09:33:46 |
8.67 |
3 |
3301 |
卖出 |
| 09:33:49 |
8.68 |
21 |
3322 |
买入 |
| 09:33:52 |
8.68 |
6 |
3328 |
买入 |
| 09:34:01 |
8.68 |
106 |
3434 |
卖出 |
| 09:34:04 |
8.67 |
26 |
3460 |
卖出 |
| 09:34:07 |
8.71 |
123 |
3583 |
买入 |
| 09:34:13 |
8.67 |
134 |
3717 |
卖出 |
| 09:34:16 |
8.66 |
52 |
3769 |
卖出 |
| 09:34:28 |
8.66 |
1 |
3770 |
卖出 |
| 09:34:31 |
8.67 |
21 |
3791 |
买入 |
| 09:34:34 |
8.66 |
1 |
3792 |
卖出 |
| 09:34:37 |
8.66 |
4 |
3796 |
卖出 |
| 09:34:40 |
8.67 |
60 |
3856 |
买入 |
| 09:34:43 |
8.67 |
1 |
3857 |
买入 |
| 09:34:46 |
8.67 |
1 |
3858 |
卖出 |
| 09:34:49 |
8.67 |
36 |
3894 |
卖出 |
| 09:34:52 |
8.68 |
3 |
3897 |
卖出 |
| 09:34:55 |
8.67 |
1 |
3898 |
卖出 |
| 09:34:58 |
8.67 |
1 |
3899 |
卖出 |
| 09:35:04 |
8.67 |
1 |
3900 |
卖出 |
| 09:35:07 |
8.69 |
10 |
3910 |
买入 |
| 09:35:10 |
8.7 |
84 |
3994 |
买入 |
| 09:35:16 |
8.69 |
16 |
4010 |
卖出 |
| 09:35:19 |
8.69 |
2 |
4012 |
卖出 |
| 09:35:22 |
8.7 |
1 |
4013 |
买入 |
| 09:35:25 |
8.69 |
1 |
4014 |
卖出 |
| 09:35:34 |
8.71 |
69 |
4083 |
买入 |
| 09:35:43 |
8.7 |
8 |
4091 |
卖出 |
| 09:35:46 |
8.7 |
11 |
4102 |
买入 |
| 09:35:49 |
8.72 |
12 |
4114 |
买入 |
| 09:35:52 |
8.7 |
4 |
4118 |
卖出 |
| 09:35:58 |
8.7 |
17 |
4135 |
卖出 |
| 09:36:01 |
8.72 |
49 |
4184 |
买入 |
| 09:36:04 |
8.72 |
21 |
4205 |
卖出 |
| 09:36:10 |
8.75 |
28 |
4233 |
买入 |
| 09:36:13 |
8.75 |
67 |
4300 |
买入 |
| 09:36:19 |
8.75 |
36 |
4336 |
卖出 |
| 09:36:22 |
8.75 |
18 |
4354 |
卖出 |
| 09:36:25 |
8.76 |
160 |
4514 |
买入 |
| 09:36:28 |
8.76 |
18 |
4532 |
买入 |
| 09:36:31 |
8.77 |
11 |
4543 |
买入 |
| 09:36:34 |
8.77 |
3 |
4546 |
卖出 |
| 09:36:37 |
8.78 |
101 |
4647 |
买入 |
| 09:36:40 |
8.78 |
73 |
4720 |
买入 |
| 09:36:43 |
8.76 |
1 |
4721 |
卖出 |
| 09:36:46 |
8.76 |
18 |
4739 |
卖出 |
| 09:36:49 |
8.76 |
50 |
4789 |
卖出 |
| 09:36:52 |
8.77 |
5 |
4794 |
买入 |
| 09:36:55 |
8.77 |
13 |
4807 |
卖出 |
| 09:36:58 |
8.77 |
7 |
4814 |
卖出 |
| 09:37:01 |
8.78 |
8 |
4822 |
买入 |
| 09:37:04 |
8.76 |
97 |
4919 |
卖出 |
| 09:37:13 |
8.78 |
128 |
5047 |
买入 |
| 09:37:16 |
8.78 |
11 |
5058 |
买入 |
| 09:37:19 |
8.77 |
50 |
5108 |
卖出 |
| 09:37:22 |
8.78 |
5 |
5113 |
买入 |
| 09:37:25 |
8.78 |
81 |
5194 |
买入 |
| 09:37:31 |
8.78 |
2 |
5196 |
买入 |
| 09:37:34 |
8.78 |
29 |
5225 |
买入 |
| 09:37:40 |
8.78 |
6 |
5231 |
买入 |
| 09:37:43 |
8.78 |
43 |
5274 |
买入 |
| 09:37:46 |
8.78 |
15 |
5289 |
卖出 |
| 09:37:49 |
8.79 |
250 |
5539 |
买入 |
| 09:37:52 |
8.79 |
9 |
5548 |
卖出 |
| 09:37:55 |
8.79 |
342 |
5890 |
卖出 |
| 09:37:58 |
8.78 |
7 |
5897 |
卖出 |
| 09:38:10 |
8.78 |
115 |
6012 |
买入 |
| 09:38:19 |
8.8 |
27 |
6039 |
买入 |
| 09:38:25 |
8.8 |
35 |
6074 |
买入 |
| 09:38:31 |
8.85 |
152 |
6226 |
买入 |
| 09:38:34 |
8.79 |
90 |
6316 |
卖出 |
| 09:38:37 |
8.82 |
12 |
6328 |
买入 |
| 09:38:40 |
8.82 |
18 |
6346 |
买入 |
| 09:38:46 |
8.79 |
140 |
6486 |
卖出 |
| 09:38:55 |
8.81 |
5 |
6491 |
买入 |
| 09:39:04 |
8.81 |
71 |
6562 |
卖出 |
| 09:39:07 |
8.82 |
92 |
6654 |
买入 |
| 09:39:10 |
8.82 |
41 |
6695 |
买入 |
| 09:39:16 |
8.82 |
3 |
6698 |
卖出 |
| 09:39:31 |
8.83 |
66 |
6764 |
买入 |
| 09:39:34 |
8.83 |
191 |
6955 |
卖出 |
| 09:39:37 |
8.84 |
18 |
6973 |
买入 |
| 09:39:40 |
8.84 |
15 |
6988 |
买入 |
| 09:39:46 |
8.84 |
33 |
7021 |
买入 |
| 09:39:49 |
8.84 |
100 |
7121 |
买入 |
| 09:39:58 |
8.83 |
15 |
7136 |
卖出 |
| 09:40:04 |
8.83 |
29 |
7165 |
卖出 |
| 09:40:07 |
8.82 |
212 |
7377 |
卖出 |
| 09:40:10 |
8.82 |
50 |
7427 |
买入 |
| 09:40:16 |
8.82 |
62 |
7489 |
买入 |
| 09:40:22 |
8.82 |
20 |
7509 |
买入 |
| 09:40:25 |
8.82 |
3 |
7512 |
卖出 |
| 09:40:28 |
8.81 |
6 |
7518 |
买入 |
| 09:40:31 |
8.81 |
7 |
7525 |
买入 |
| 09:40:34 |
8.82 |
132 |
7657 |
买入 |
| 09:40:37 |
8.84 |
126 |
7783 |
买入 |
| 09:40:40 |
8.84 |
38 |
7821 |
买入 |
| 09:40:55 |
8.84 |
389 |
8210 |
买入 |
| 09:41:01 |
8.81 |
5 |
8215 |
卖出 |
| 09:41:04 |
8.84 |
42 |
8257 |
买入 |
| 09:41:07 |
8.82 |
25 |
8282 |
卖出 |
| 09:41:10 |
8.84 |
5 |
8287 |
买入 |
| 09:41:13 |
8.83 |
15 |
8302 |
卖出 |
| 09:41:16 |
8.82 |
165 |
8467 |
卖出 |
| 09:41:19 |
8.84 |
122 |
8589 |
买入 |
| 09:41:22 |
8.83 |
58 |
8647 |
卖出 |
| 09:41:28 |
8.84 |
85 |
8732 |
买入 |
| 09:41:31 |
8.84 |
2 |
8734 |
卖出 |
| 09:41:37 |
8.82 |
36 |
8770 |
卖出 |
| 09:41:40 |
8.84 |
9 |
8779 |
买入 |
| 09:41:43 |
8.84 |
3 |
8782 |
卖出 |
| 09:42:07 |
8.83 |
15 |
8797 |
买入 |
| 09:42:13 |
8.82 |
1 |
8798 |
卖出 |
| 09:42:19 |
8.81 |
136 |
8934 |
卖出 |
| 09:42:28 |
8.82 |
96 |
9030 |
买入 |
| 09:42:34 |
8.81 |
3 |
9033 |
卖出 |
| 09:42:37 |
8.8 |
19 |
9052 |
卖出 |
| 09:42:40 |
8.81 |
1 |
9053 |
买入 |
| 09:42:52 |
8.8 |
2 |
9055 |
卖出 |
| 09:42:58 |
8.81 |
20 |
9075 |
买入 |
| 09:43:01 |
8.8 |
154 |
9229 |
卖出 |
| 09:43:07 |
8.81 |
82 |
9311 |
买入 |
| 09:43:13 |
8.81 |
3 |
9314 |
卖出 |
| 09:43:16 |
8.81 |
20 |
9334 |
卖出 |
| 09:43:19 |
8.81 |
10 |
9344 |
卖出 |
| 09:43:22 |
8.81 |
3 |
9347 |
卖出 |
| 09:43:25 |
8.81 |
25 |
9372 |
卖出 |
| 09:43:34 |
8.81 |
40 |
9412 |
卖出 |
| 09:43:37 |
8.81 |
8 |
9420 |
卖出 |
| 09:43:46 |
8.81 |
23 |
9443 |
卖出 |
| 09:43:55 |
8.81 |
25 |
9468 |
卖出 |
| 09:43:58 |
8.8 |
2 |
9470 |
卖出 |
| 09:44:07 |
8.81 |
3 |
9473 |
买入 |
| 09:44:13 |
8.81 |
22 |
9495 |
买入 |
| 09:44:22 |
8.8 |
11 |
9506 |
卖出 |
| 09:44:37 |
8.8 |
47 |
9553 |
买入 |
| 09:44:43 |
8.8 |
56 |
9609 |
卖出 |
| 09:44:49 |
8.8 |
1 |
9610 |
买入 |
| 09:45:07 |
8.79 |
15 |
9625 |
卖出 |
| 09:45:13 |
8.78 |
655 |
10280 |
卖出 |
| 09:45:16 |
8.78 |
1 |
10281 |
卖出 |
| 09:45:22 |
8.78 |
8 |
10289 |
卖出 |
| 09:45:25 |
8.78 |
20 |
10309 |
卖出 |
| 09:45:28 |
8.78 |
14 |
10323 |
卖出 |
| 09:45:31 |
8.78 |
6 |
10329 |
卖出 |
| 09:45:43 |
8.78 |
20 |
10349 |
买入 |
| 09:45:46 |
8.78 |
137 |
10486 |
买入 |
| 09:45:49 |
8.79 |
114 |
10600 |
买入 |
| 09:45:52 |
8.79 |
8 |
10608 |
买入 |
| 09:45:55 |
8.79 |
63 |
10671 |
买入 |
| 09:45:58 |
8.79 |
118 |
10789 |
买入 |
| 09:46:01 |
8.8 |
20 |
10809 |
买入 |
| 09:46:04 |
8.81 |
252 |
11061 |
买入 |
| 09:46:07 |
8.82 |
33 |
11094 |
买入 |
| 09:46:10 |
8.82 |
259 |
11353 |
买入 |
| 09:46:13 |
8.83 |
43 |
11396 |
买入 |
| 09:46:16 |
8.84 |
15 |
11411 |
买入 |
| 09:46:22 |
8.82 |
5 |
11416 |
卖出 |
| 09:46:28 |
8.83 |
10 |
11426 |
买入 |
| 09:46:37 |
8.82 |
11 |
11437 |
买入 |
| 09:46:46 |
8.81 |
20 |
11457 |
卖出 |
| 09:46:52 |
8.82 |
39 |
11496 |
买入 |
| 09:47:01 |
8.82 |
20 |
11516 |
卖出 |
| 09:47:04 |
8.82 |
20 |
11536 |
卖出 |
| 09:47:07 |
8.83 |
33 |
11569 |
买入 |
| 09:47:10 |
8.83 |
3 |
11572 |
卖出 |
| 09:47:13 |
8.83 |
10 |
11582 |
买入 |
| 09:47:19 |
8.82 |
11 |
11593 |
卖出 |
| 09:47:22 |
8.83 |
3 |
11596 |
买入 |
| 09:47:31 |
8.83 |
36 |
11632 |
买入 |
| 09:47:34 |
8.83 |
1 |
11633 |
买入 |
| 09:47:37 |
8.83 |
1 |
11634 |
买入 |
| 09:47:52 |
8.83 |
4 |
11638 |
买入 |
| 09:47:55 |
8.84 |
109 |
11747 |
买入 |
| 09:47:58 |
8.84 |
98 |
11845 |
买入 |
| 09:48:01 |
8.86 |
535 |
12380 |
买入 |
| 09:48:07 |
8.89 |
135 |
12515 |
买入 |
| 09:48:10 |
8.89 |
33 |
12548 |
卖出 |
| 09:48:13 |
8.88 |
51 |
12599 |
买入 |
| 09:48:16 |
8.9 |
28 |
12627 |
买入 |
| 09:48:19 |
8.9 |
34 |
12661 |
买入 |
| 09:48:22 |
8.9 |
23 |
12684 |
买入 |
| 09:48:25 |
8.9 |
11 |
12695 |
买入 |
| 09:48:28 |
8.9 |
178 |
12873 |
买入 |
| 09:48:31 |
8.9 |
10 |
12883 |
卖出 |
| 09:48:34 |
8.9 |
2 |
12885 |
卖出 |
| 09:48:37 |
8.91 |
272 |
13157 |
买入 |
| 09:48:40 |
8.91 |
15 |
13172 |
买入 |
| 09:48:46 |
8.9 |
9 |
13181 |
买入 |
| 09:48:49 |
8.88 |
167 |
13348 |
卖出 |
| 09:48:52 |
8.88 |
161 |
13509 |
卖出 |
| 09:48:58 |
8.86 |
32 |
13541 |
卖出 |
| 09:49:01 |
8.86 |
11 |
13552 |
卖出 |
| 09:49:04 |
8.83 |
52 |
13604 |
卖出 |
| 09:49:07 |
8.83 |
2 |
13606 |
卖出 |
| 09:49:13 |
8.83 |
10 |
13616 |
卖出 |
| 09:49:25 |
8.83 |
4 |
13620 |
卖出 |
| 09:49:28 |
8.85 |
4 |
13624 |
买入 |
| 09:49:31 |
8.83 |
5 |
13629 |
卖出 |
| 09:49:37 |
8.86 |
10 |
13639 |
买入 |
| 09:49:40 |
8.87 |
30 |
13669 |
买入 |
| 09:49:43 |
8.87 |
24 |
13693 |
卖出 |
| 09:49:49 |
8.87 |
18 |
13711 |
买入 |
| 09:49:58 |
8.86 |
6 |
13717 |
卖出 |
| 09:50:04 |
8.89 |
63 |
13780 |
买入 |
| 09:50:07 |
8.88 |
21 |
13801 |
卖出 |
| 09:50:13 |
8.88 |
8 |
13809 |
卖出 |
| 09:50:19 |
8.87 |
10 |
13819 |
卖出 |
| 09:50:22 |
8.87 |
97 |
13916 |
卖出 |
| 09:50:25 |
8.88 |
65 |
13981 |
买入 |
| 09:50:31 |
8.86 |
2 |
13983 |
卖出 |
| 09:50:37 |
8.88 |
9 |
13992 |
买入 |
| 09:50:40 |
8.88 |
12 |
14004 |
买入 |
| 09:50:43 |
8.87 |
5 |
14009 |
卖出 |
| 09:50:52 |
8.87 |
13 |
14022 |
卖出 |
| 09:50:55 |
8.88 |
9 |
14031 |
买入 |
| 09:51:04 |
8.88 |
20 |
14051 |
卖出 |
| 09:51:07 |
8.88 |
6 |
14057 |
卖出 |
| 09:51:10 |
8.88 |
23 |
14080 |
卖出 |
| 09:51:19 |
8.87 |
24 |
14104 |
卖出 |