中孚信息[300659]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
23.3 |
2 |
2 |
集合竞价 |
| 09:15:12 |
23.5 |
2 |
2 |
集合竞价 |
| 09:15:48 |
23.5 |
3 |
3 |
集合竞价 |
| 09:16:06 |
23.5 |
3 |
3 |
集合竞价 |
| 09:16:42 |
23.5 |
3 |
3 |
集合竞价 |
| 09:17:18 |
24.08 |
50 |
50 |
集合竞价 |
| 09:17:27 |
23.5 |
3 |
3 |
集合竞价 |
| 09:20:48 |
23.5 |
14 |
14 |
集合竞价 |
| 09:21:06 |
22.95 |
66 |
66 |
集合竞价 |
| 09:21:42 |
22.5 |
94 |
94 |
集合竞价 |
| 09:22:18 |
22.5 |
94 |
94 |
集合竞价 |
| 09:22:27 |
22.5 |
94 |
94 |
集合竞价 |
| 09:22:36 |
22.6 |
97 |
97 |
集合竞价 |
| 09:22:45 |
22.91 |
97 |
97 |
集合竞价 |
| 09:23:12 |
23 |
97 |
97 |
集合竞价 |
| 09:23:30 |
23.3 |
97 |
97 |
集合竞价 |
| 09:23:57 |
23.3 |
97 |
97 |
集合竞价 |
| 09:24:06 |
23.3 |
97 |
97 |
集合竞价 |
| 09:24:15 |
23.3 |
105 |
105 |
集合竞价 |
| 09:24:24 |
23.3 |
110 |
110 |
集合竞价 |
| 09:24:33 |
23.3 |
111 |
111 |
集合竞价 |
| 09:24:42 |
23.3 |
131 |
131 |
集合竞价 |
| 09:24:51 |
23.3 |
141 |
141 |
集合竞价 |
| 09:25:00 |
23.3 |
175 |
175 |
集合竞价 |
| 09:25:03 |
23.25 |
233 |
408 |
卖出 |
| 09:30:03 |
23.3 |
103 |
511 |
买入 |
| 09:30:06 |
23.31 |
242 |
753 |
卖出 |
| 09:30:09 |
23.44 |
12 |
765 |
买入 |
| 09:30:12 |
23.4 |
14 |
779 |
卖出 |
| 09:30:15 |
23.44 |
70 |
849 |
买入 |
| 09:30:18 |
23.43 |
87 |
936 |
卖出 |
| 09:30:24 |
23.54 |
35 |
971 |
卖出 |
| 09:30:27 |
23.5 |
45 |
1016 |
卖出 |
| 09:30:30 |
23.49 |
274 |
1290 |
卖出 |
| 09:30:33 |
23.5 |
1 |
1291 |
买入 |
| 09:30:36 |
23.54 |
47 |
1338 |
买入 |
| 09:30:39 |
23.6 |
29 |
1367 |
买入 |
| 09:30:42 |
23.69 |
20 |
1387 |
买入 |
| 09:30:45 |
23.59 |
10 |
1397 |
卖出 |
| 09:30:48 |
23.56 |
72 |
1469 |
卖出 |
| 09:30:51 |
23.64 |
83 |
1552 |
买入 |
| 09:30:54 |
23.56 |
6 |
1558 |
卖出 |
| 09:30:57 |
23.58 |
18 |
1576 |
买入 |
| 09:31:00 |
23.59 |
141 |
1717 |
买入 |
| 09:31:03 |
23.54 |
24 |
1741 |
卖出 |
| 09:31:06 |
23.58 |
135 |
1876 |
买入 |
| 09:31:09 |
23.66 |
152 |
2028 |
买入 |
| 09:31:12 |
23.66 |
12 |
2040 |
买入 |
| 09:31:15 |
23.7 |
47 |
2087 |
买入 |
| 09:31:18 |
23.7 |
52 |
2139 |
买入 |
| 09:31:21 |
23.7 |
212 |
2351 |
买入 |
| 09:31:24 |
23.75 |
13 |
2364 |
买入 |
| 09:31:27 |
23.7 |
78 |
2442 |
卖出 |
| 09:31:30 |
23.66 |
62 |
2504 |
卖出 |
| 09:31:33 |
23.66 |
32 |
2536 |
卖出 |
| 09:31:36 |
23.69 |
64 |
2600 |
买入 |
| 09:31:39 |
23.74 |
55 |
2655 |
买入 |
| 09:31:42 |
23.75 |
36 |
2691 |
买入 |
| 09:31:45 |
23.73 |
14 |
2705 |
卖出 |
| 09:31:48 |
23.88 |
294 |
2999 |
买入 |
| 09:31:51 |
23.9 |
9 |
3008 |
买入 |
| 09:31:54 |
23.91 |
33 |
3041 |
买入 |
| 09:31:57 |
23.88 |
28 |
3069 |
卖出 |
| 09:32:00 |
23.88 |
30 |
3099 |
卖出 |
| 09:32:03 |
23.9 |
93 |
3192 |
买入 |
| 09:32:06 |
23.84 |
457 |
3649 |
卖出 |
| 09:32:09 |
23.76 |
6 |
3655 |
卖出 |
| 09:32:12 |
23.82 |
4 |
3659 |
买入 |
| 09:32:15 |
23.81 |
12 |
3671 |
卖出 |
| 09:32:21 |
23.8 |
18 |
3689 |
买入 |
| 09:32:27 |
23.75 |
35 |
3724 |
买入 |
| 09:32:30 |
23.74 |
14 |
3738 |
买入 |
| 09:32:36 |
23.7 |
155 |
3893 |
买入 |
| 09:32:39 |
23.7 |
1 |
3894 |
卖出 |
| 09:32:45 |
23.7 |
7 |
3901 |
卖出 |
| 09:32:48 |
23.7 |
28 |
3929 |
卖出 |
| 09:32:51 |
23.75 |
40 |
3969 |
买入 |
| 09:32:54 |
23.71 |
3 |
3972 |
买入 |
| 09:32:57 |
23.72 |
8 |
3980 |
卖出 |
| 09:33:00 |
23.75 |
10 |
3990 |
买入 |
| 09:33:03 |
23.77 |
5 |
3995 |
买入 |
| 09:33:06 |
23.75 |
13 |
4008 |
买入 |
| 09:33:09 |
23.75 |
10 |
4018 |
买入 |
| 09:33:12 |
23.72 |
29 |
4047 |
卖出 |
| 09:33:15 |
23.71 |
7 |
4054 |
卖出 |
| 09:33:18 |
23.76 |
46 |
4100 |
买入 |
| 09:33:21 |
23.76 |
36 |
4136 |
买入 |
| 09:33:24 |
23.71 |
2 |
4138 |
卖出 |
| 09:33:27 |
23.73 |
42 |
4180 |
买入 |
| 09:33:30 |
23.71 |
34 |
4214 |
卖出 |
| 09:33:33 |
23.78 |
123 |
4337 |
买入 |
| 09:33:36 |
23.72 |
198 |
4535 |
卖出 |
| 09:33:39 |
23.72 |
33 |
4568 |
卖出 |
| 09:33:42 |
23.71 |
13 |
4581 |
卖出 |
| 09:33:45 |
23.74 |
39 |
4620 |
买入 |
| 09:33:48 |
23.78 |
36 |
4656 |
买入 |
| 09:33:51 |
23.77 |
3 |
4659 |
买入 |
| 09:33:54 |
23.79 |
32 |
4691 |
买入 |
| 09:33:57 |
23.8 |
27 |
4718 |
买入 |
| 09:34:00 |
23.8 |
4 |
4722 |
买入 |
| 09:34:03 |
23.74 |
25 |
4747 |
卖出 |
| 09:34:09 |
23.79 |
24 |
4771 |
买入 |
| 09:34:12 |
23.81 |
57 |
4828 |
买入 |
| 09:34:15 |
23.81 |
1 |
4829 |
卖出 |
| 09:34:18 |
23.86 |
14 |
4843 |
买入 |
| 09:34:21 |
23.87 |
4 |
4847 |
买入 |
| 09:34:24 |
23.88 |
20 |
4867 |
买入 |
| 09:34:27 |
23.89 |
4 |
4871 |
买入 |
| 09:34:30 |
23.9 |
63 |
4934 |
买入 |
| 09:34:33 |
23.92 |
79 |
5013 |
买入 |
| 09:34:36 |
23.9 |
63 |
5076 |
卖出 |
| 09:34:39 |
23.91 |
58 |
5134 |
买入 |
| 09:34:42 |
23.91 |
55 |
5189 |
买入 |
| 09:34:45 |
23.9 |
2 |
5191 |
卖出 |
| 09:34:48 |
23.9 |
2 |
5193 |
买入 |
| 09:34:51 |
23.91 |
80 |
5273 |
买入 |
| 09:34:54 |
23.92 |
13 |
5286 |
买入 |
| 09:34:57 |
23.9 |
26 |
5312 |
卖出 |
| 09:35:00 |
23.91 |
78 |
5390 |
买入 |
| 09:35:03 |
23.92 |
69 |
5459 |
买入 |
| 09:35:06 |
23.95 |
66 |
5525 |
买入 |
| 09:35:09 |
24.07 |
438 |
5963 |
买入 |
| 09:35:12 |
24.09 |
162 |
6125 |
买入 |
| 09:35:15 |
24.05 |
79 |
6204 |
卖出 |
| 09:35:18 |
24.04 |
22 |
6226 |
卖出 |
| 09:35:21 |
24 |
54 |
6280 |
卖出 |
| 09:35:24 |
23.97 |
164 |
6444 |
卖出 |
| 09:35:27 |
24.01 |
55 |
6499 |
买入 |
| 09:35:30 |
24 |
51 |
6550 |
卖出 |
| 09:35:33 |
23.97 |
26 |
6576 |
卖出 |
| 09:35:36 |
24 |
53 |
6629 |
买入 |
| 09:35:39 |
24 |
106 |
6735 |
买入 |
| 09:35:42 |
23.92 |
5 |
6740 |
卖出 |
| 09:35:45 |
23.92 |
25 |
6765 |
卖出 |
| 09:35:48 |
23.98 |
17 |
6782 |
买入 |
| 09:35:51 |
23.98 |
2 |
6784 |
买入 |
| 09:35:54 |
24 |
49 |
6833 |
买入 |
| 09:35:57 |
23.97 |
14 |
6847 |
卖出 |
| 09:36:00 |
24 |
35 |
6882 |
买入 |
| 09:36:03 |
24 |
32 |
6914 |
买入 |
| 09:36:06 |
23.94 |
90 |
7004 |
卖出 |
| 09:36:09 |
23.97 |
41 |
7045 |
买入 |
| 09:36:12 |
23.94 |
67 |
7112 |
卖出 |
| 09:36:15 |
23.98 |
46 |
7158 |
买入 |
| 09:36:18 |
24 |
26 |
7184 |
买入 |
| 09:36:21 |
23.98 |
2 |
7186 |
卖出 |
| 09:36:24 |
23.98 |
112 |
7298 |
卖出 |
| 09:36:27 |
24.05 |
159 |
7457 |
买入 |
| 09:36:30 |
24.05 |
27 |
7484 |
买入 |
| 09:36:33 |
24.05 |
7 |
7491 |
买入 |
| 09:36:36 |
24.01 |
11 |
7502 |
卖出 |
| 09:36:42 |
24.06 |
21 |
7523 |
买入 |
| 09:36:45 |
24.05 |
34 |
7557 |
卖出 |
| 09:36:48 |
24.05 |
10 |
7567 |
卖出 |
| 09:36:51 |
24.06 |
13 |
7580 |
买入 |
| 09:36:54 |
24.08 |
32 |
7612 |
买入 |
| 09:36:57 |
24.05 |
13 |
7625 |
买入 |
| 09:37:00 |
24.08 |
4 |
7629 |
买入 |
| 09:37:03 |
24.06 |
9 |
7638 |
卖出 |
| 09:37:06 |
24.05 |
69 |
7707 |
卖出 |
| 09:37:12 |
24.05 |
19 |
7726 |
买入 |
| 09:37:15 |
24.06 |
19 |
7745 |
买入 |
| 09:37:18 |
24.03 |
23 |
7768 |
卖出 |
| 09:37:21 |
24.05 |
85 |
7853 |
买入 |
| 09:37:24 |
24.04 |
153 |
8006 |
卖出 |
| 09:37:27 |
24 |
28 |
8034 |
卖出 |
| 09:37:30 |
24 |
32 |
8066 |
卖出 |
| 09:37:33 |
24.05 |
1 |
8067 |
买入 |
| 09:37:36 |
24.04 |
16 |
8083 |
卖出 |
| 09:37:39 |
24.03 |
16 |
8099 |
卖出 |
| 09:37:42 |
24.05 |
25 |
8124 |
买入 |
| 09:37:45 |
24.02 |
32 |
8156 |
卖出 |
| 09:37:48 |
24.04 |
58 |
8214 |
买入 |
| 09:37:51 |
24.03 |
57 |
8271 |
卖出 |
| 09:37:54 |
24.03 |
2 |
8273 |
买入 |
| 09:37:57 |
24.02 |
22 |
8295 |
卖出 |
| 09:38:00 |
24 |
6 |
8301 |
卖出 |
| 09:38:03 |
24 |
98 |
8399 |
卖出 |
| 09:38:06 |
23.99 |
144 |
8543 |
卖出 |
| 09:38:09 |
24.03 |
187 |
8730 |
买入 |
| 09:38:12 |
24 |
1 |
8731 |
卖出 |
| 09:38:15 |
24.03 |
262 |
8993 |
买入 |
| 09:38:18 |
24.03 |
1 |
8994 |
买入 |
| 09:38:21 |
24.02 |
9 |
9003 |
卖出 |
| 09:38:24 |
24.05 |
33 |
9036 |
买入 |
| 09:38:33 |
24.02 |
2 |
9038 |
卖出 |
| 09:38:36 |
24 |
1 |
9039 |
卖出 |
| 09:38:39 |
23.98 |
10 |
9049 |
卖出 |
| 09:38:42 |
24.01 |
20 |
9069 |
买入 |
| 09:38:45 |
23.98 |
29 |
9098 |
卖出 |
| 09:38:48 |
23.98 |
84 |
9182 |
卖出 |
| 09:38:51 |
23.99 |
14 |
9196 |
买入 |
| 09:38:54 |
23.98 |
41 |
9237 |
卖出 |
| 09:38:57 |
24 |
2 |
9239 |
买入 |
| 09:39:00 |
23.99 |
23 |
9262 |
买入 |
| 09:39:03 |
23.99 |
14 |
9276 |
买入 |
| 09:39:06 |
23.99 |
7 |
9283 |
买入 |
| 09:39:09 |
23.98 |
10 |
9293 |
卖出 |
| 09:39:12 |
23.98 |
28 |
9321 |
卖出 |
| 09:39:15 |
24.07 |
404 |
9725 |
买入 |
| 09:39:18 |
24.08 |
62 |
9787 |
买入 |
| 09:39:21 |
24.05 |
15 |
9802 |
卖出 |
| 09:39:24 |
24.05 |
3 |
9805 |
卖出 |
| 09:39:27 |
24.05 |
7 |
9812 |
买入 |
| 09:39:30 |
24.05 |
6 |
9818 |
买入 |
| 09:39:36 |
24.02 |
16 |
9834 |
卖出 |
| 09:39:39 |
24.03 |
19 |
9853 |
买入 |
| 09:39:42 |
24.03 |
4 |
9857 |
买入 |
| 09:39:45 |
24.01 |
3 |
9860 |
卖出 |
| 09:39:48 |
24.01 |
1 |
9861 |
卖出 |
| 09:39:51 |
24.03 |
46 |
9907 |
买入 |
| 09:39:54 |
24.05 |
127 |
10034 |
买入 |
| 09:39:57 |
24.01 |
36 |
10070 |
卖出 |
| 09:40:00 |
24.01 |
15 |
10085 |
买入 |
| 09:40:03 |
24.01 |
6 |
10091 |
买入 |
| 09:40:09 |
24.04 |
70 |
10161 |
买入 |
| 09:40:12 |
24.06 |
123 |
10284 |
买入 |
| 09:40:15 |
24.07 |
30 |
10314 |
买入 |
| 09:40:18 |
24.08 |
11 |
10325 |
买入 |
| 09:40:21 |
24.08 |
6 |
10331 |
买入 |
| 09:40:24 |
24.07 |
17 |
10348 |
卖出 |
| 09:40:27 |
24.04 |
16 |
10364 |
卖出 |
| 09:40:30 |
24.04 |
24 |
10388 |
买入 |
| 09:40:36 |
24.01 |
2 |
10390 |
卖出 |
| 09:40:39 |
24.01 |
6 |
10396 |
买入 |
| 09:40:42 |
24.01 |
14 |
10410 |
买入 |
| 09:40:45 |
24.01 |
2 |
10412 |
买入 |
| 09:40:48 |
24.04 |
37 |
10449 |
买入 |
| 09:40:51 |
24 |
12 |
10461 |
卖出 |
| 09:40:54 |
24 |
14 |
10475 |
卖出 |
| 09:40:57 |
24.01 |
3 |
10478 |
买入 |
| 09:41:00 |
24.01 |
5 |
10483 |
买入 |
| 09:41:03 |
23.99 |
3 |
10486 |
卖出 |
| 09:41:06 |
24.04 |
23 |
10509 |
买入 |
| 09:41:09 |
23.99 |
4 |
10513 |
卖出 |
| 09:41:12 |
23.96 |
43 |
10556 |
卖出 |
| 09:41:15 |
23.97 |
6 |
10562 |
买入 |
| 09:41:18 |
23.95 |
34 |
10596 |
卖出 |
| 09:41:24 |
23.96 |
45 |
10641 |
买入 |
| 09:41:27 |
23.91 |
22 |
10663 |
卖出 |
| 09:41:30 |
23.94 |
1 |
10664 |
买入 |
| 09:41:33 |
23.97 |
66 |
10730 |
买入 |
| 09:41:36 |
24 |
30 |
10760 |
买入 |
| 09:41:39 |
24.01 |
35 |
10795 |
买入 |
| 09:41:42 |
24 |
45 |
10840 |
卖出 |
| 09:41:45 |
23.99 |
1 |
10841 |
卖出 |
| 09:41:48 |
23.94 |
42 |
10883 |
卖出 |
| 09:41:51 |
23.98 |
1 |
10884 |
买入 |
| 09:41:54 |
23.92 |
27 |
10911 |
卖出 |
| 09:42:00 |
23.93 |
95 |
11006 |
买入 |
| 09:42:03 |
23.91 |
3 |
11009 |
卖出 |
| 09:42:06 |
23.93 |
16 |
11025 |
买入 |
| 09:42:09 |
23.91 |
13 |
11038 |
卖出 |
| 09:42:12 |
23.94 |
2 |
11040 |
买入 |
| 09:42:15 |
23.99 |
38 |
11078 |
买入 |
| 09:42:18 |
23.99 |
19 |
11097 |
买入 |
| 09:42:21 |
24 |
19 |
11116 |
买入 |
| 09:42:24 |
24 |
30 |
11146 |
买入 |
| 09:42:30 |
24 |
42 |
11188 |
买入 |
| 09:42:33 |
24 |
206 |
11394 |
买入 |
| 09:42:36 |
24 |
228 |
11622 |
买入 |
| 09:42:42 |
24 |
25 |
11647 |
卖出 |
| 09:42:54 |
24.04 |
20 |
11667 |
买入 |
| 09:43:00 |
24.01 |
6 |
11673 |
买入 |
| 09:43:03 |
24 |
17 |
11690 |
卖出 |
| 09:43:06 |
24 |
13 |
11703 |
卖出 |
| 09:43:12 |
24.03 |
96 |
11799 |
买入 |
| 09:43:15 |
24.02 |
1 |
11800 |
买入 |
| 09:43:18 |
24.01 |
19 |
11819 |
卖出 |
| 09:43:21 |
24.01 |
1 |
11820 |
买入 |
| 09:43:27 |
24.01 |
1 |
11821 |
买入 |
| 09:43:30 |
24.01 |
31 |
11852 |
买入 |
| 09:43:33 |
24 |
14 |
11866 |
卖出 |
| 09:43:36 |
24 |
14 |
11880 |
卖出 |
| 09:43:39 |
24 |
37 |
11917 |
卖出 |
| 09:43:42 |
24 |
2 |
11919 |
买入 |
| 09:43:45 |
24 |
6 |
11925 |
买入 |
| 09:43:48 |
24 |
19 |
11944 |
买入 |
| 09:43:51 |
24 |
18 |
11962 |
买入 |
| 09:43:57 |
24.01 |
55 |
12017 |
买入 |
| 09:44:03 |
24 |
12 |
12029 |
卖出 |
| 09:44:06 |
24.01 |
19 |
12048 |
买入 |
| 09:44:18 |
24.01 |
11 |
12059 |
买入 |
| 09:44:21 |
24 |
1 |
12060 |
卖出 |
| 09:44:24 |
24 |
41 |
12101 |
卖出 |
| 09:44:30 |
24 |
2 |
12103 |
卖出 |
| 09:44:33 |
24 |
10 |
12113 |
卖出 |
| 09:44:36 |
24 |
43 |
12156 |
卖出 |
| 09:44:39 |
24 |
1 |
12157 |
卖出 |
| 09:44:42 |
24.02 |
26 |
12183 |
买入 |
| 09:44:45 |
23.98 |
33 |
12216 |
卖出 |
| 09:44:48 |
23.99 |
5 |
12221 |
买入 |
| 09:44:51 |
23.99 |
2 |
12223 |
买入 |
| 09:44:54 |
24 |
10 |
12233 |
买入 |
| 09:44:57 |
24 |
7 |
12240 |
卖出 |
| 09:45:00 |
24 |
64 |
12304 |
卖出 |
| 09:45:03 |
24 |
4 |
12308 |
卖出 |
| 09:45:09 |
24 |
6 |
12314 |
卖出 |
| 09:45:12 |
24 |
17 |
12331 |
卖出 |
| 09:45:15 |
24.06 |
278 |
12609 |
买入 |