国网信通[600131]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
17.5 |
8 |
8 |
集合竞价 |
| 09:15:05 |
17.5 |
8 |
8 |
集合竞价 |
| 09:15:08 |
17.95 |
12 |
12 |
集合竞价 |
| 09:15:11 |
17.95 |
18 |
18 |
集合竞价 |
| 09:16:38 |
17.95 |
28 |
28 |
集合竞价 |
| 09:18:02 |
17.95 |
33 |
33 |
集合竞价 |
| 09:20:02 |
17.95 |
34 |
34 |
集合竞价 |
| 09:20:47 |
17.95 |
34 |
34 |
集合竞价 |
| 09:21:20 |
17.95 |
34 |
34 |
集合竞价 |
| 09:22:14 |
17.95 |
40 |
40 |
集合竞价 |
| 09:22:26 |
17.95 |
42 |
42 |
集合竞价 |
| 09:23:23 |
17.95 |
49 |
49 |
集合竞价 |
| 09:23:29 |
17.95 |
49 |
49 |
集合竞价 |
| 09:24:17 |
17.95 |
49 |
49 |
集合竞价 |
| 09:24:44 |
17.95 |
67 |
67 |
集合竞价 |
| 09:24:47 |
17.95 |
67 |
67 |
集合竞价 |
| 09:24:50 |
17.95 |
67 |
67 |
集合竞价 |
| 09:24:53 |
17.95 |
67 |
67 |
集合竞价 |
| 09:24:56 |
17.95 |
113 |
113 |
集合竞价 |
| 09:24:59 |
17.95 |
181 |
181 |
集合竞价 |
| 09:25:02 |
17.95 |
181 |
362 |
买入 |
| 09:30:02 |
17.88 |
20 |
382 |
卖出 |
| 09:30:05 |
17.9 |
34 |
416 |
买入 |
| 09:30:08 |
17.96 |
72 |
488 |
买入 |
| 09:30:11 |
17.99 |
24 |
512 |
买入 |
| 09:30:14 |
17.99 |
13 |
525 |
卖出 |
| 09:30:17 |
18.05 |
33 |
558 |
买入 |
| 09:30:20 |
18.08 |
11 |
569 |
买入 |
| 09:30:23 |
18.06 |
69 |
638 |
卖出 |
| 09:30:26 |
18.02 |
84 |
722 |
卖出 |
| 09:30:29 |
18.03 |
21 |
743 |
买入 |
| 09:30:32 |
18.05 |
32 |
775 |
买入 |
| 09:30:35 |
18.05 |
31 |
806 |
卖出 |
| 09:30:38 |
18.05 |
47 |
853 |
买入 |
| 09:30:41 |
18.09 |
32 |
885 |
买入 |
| 09:30:44 |
18.07 |
33 |
918 |
卖出 |
| 09:30:47 |
18.04 |
32 |
950 |
卖出 |
| 09:30:50 |
18.04 |
42 |
992 |
买入 |
| 09:30:53 |
18.02 |
46 |
1038 |
卖出 |
| 09:30:56 |
17.99 |
27 |
1065 |
卖出 |
| 09:30:59 |
18.02 |
34 |
1099 |
买入 |
| 09:31:02 |
18.02 |
23 |
1122 |
买入 |
| 09:31:05 |
18.04 |
25 |
1147 |
买入 |
| 09:31:08 |
18.07 |
40 |
1187 |
买入 |
| 09:31:11 |
18.09 |
123 |
1310 |
买入 |
| 09:31:14 |
18.1 |
63 |
1373 |
买入 |
| 09:31:17 |
18.07 |
223 |
1596 |
卖出 |
| 09:31:20 |
18.08 |
23 |
1619 |
买入 |
| 09:31:23 |
18.08 |
7 |
1626 |
买入 |
| 09:31:26 |
18.09 |
42 |
1668 |
买入 |
| 09:31:29 |
18.1 |
106 |
1774 |
买入 |
| 09:31:32 |
18.08 |
15 |
1789 |
卖出 |
| 09:31:35 |
18.05 |
77 |
1866 |
卖出 |
| 09:31:38 |
18.04 |
23 |
1889 |
卖出 |
| 09:31:41 |
18.04 |
204 |
2093 |
卖出 |
| 09:31:44 |
18.07 |
63 |
2156 |
买入 |
| 09:31:47 |
18.13 |
82 |
2238 |
买入 |
| 09:31:50 |
18.13 |
157 |
2395 |
买入 |
| 09:31:53 |
18.13 |
6 |
2401 |
买入 |
| 09:31:56 |
18.11 |
18 |
2419 |
卖出 |
| 09:31:59 |
18.09 |
62 |
2481 |
卖出 |
| 09:32:02 |
18.1 |
118 |
2599 |
买入 |
| 09:32:05 |
18.1 |
17 |
2616 |
买入 |
| 09:32:08 |
18.09 |
28 |
2644 |
卖出 |
| 09:32:11 |
18.08 |
12 |
2656 |
卖出 |
| 09:32:14 |
18.09 |
39 |
2695 |
买入 |
| 09:32:17 |
18.09 |
55 |
2750 |
卖出 |
| 09:32:20 |
18.09 |
31 |
2781 |
买入 |
| 09:32:23 |
18.09 |
20 |
2801 |
买入 |
| 09:32:26 |
18.09 |
27 |
2828 |
买入 |
| 09:32:29 |
18.09 |
27 |
2855 |
买入 |
| 09:32:32 |
18.1 |
28 |
2883 |
买入 |
| 09:32:35 |
18.1 |
32 |
2915 |
买入 |
| 09:32:38 |
18.11 |
19 |
2934 |
买入 |
| 09:32:41 |
18.12 |
12 |
2946 |
买入 |
| 09:32:44 |
18.1 |
16 |
2962 |
卖出 |
| 09:32:50 |
18.12 |
17 |
2979 |
卖出 |
| 09:32:53 |
18.12 |
9 |
2988 |
买入 |
| 09:32:59 |
18.11 |
29 |
3017 |
卖出 |
| 09:33:02 |
18.12 |
23 |
3040 |
买入 |
| 09:33:05 |
18.11 |
36 |
3076 |
卖出 |
| 09:33:08 |
18.12 |
21 |
3097 |
买入 |
| 09:33:11 |
18.12 |
60 |
3157 |
卖出 |
| 09:33:14 |
18.12 |
24 |
3181 |
买入 |
| 09:33:17 |
18.13 |
9 |
3190 |
买入 |
| 09:33:20 |
18.12 |
26 |
3216 |
卖出 |
| 09:33:23 |
18.11 |
64 |
3280 |
卖出 |
| 09:33:26 |
18.08 |
59 |
3339 |
卖出 |
| 09:33:29 |
18.08 |
69 |
3408 |
买入 |
| 09:33:32 |
18.08 |
10 |
3418 |
卖出 |
| 09:33:35 |
18.08 |
23 |
3441 |
买入 |
| 09:33:38 |
18.07 |
2 |
3443 |
卖出 |
| 09:33:41 |
18.08 |
2 |
3445 |
买入 |
| 09:33:44 |
18.07 |
4 |
3449 |
卖出 |
| 09:33:47 |
18.08 |
72 |
3521 |
买入 |
| 09:33:50 |
18.09 |
40 |
3561 |
买入 |
| 09:33:53 |
18.08 |
100 |
3661 |
卖出 |
| 09:33:56 |
18.08 |
26 |
3687 |
买入 |
| 09:33:59 |
18.05 |
311 |
3998 |
卖出 |
| 09:34:02 |
18.07 |
46 |
4044 |
买入 |
| 09:34:05 |
18.05 |
442 |
4486 |
卖出 |
| 09:34:08 |
18.1 |
20 |
4506 |
买入 |
| 09:34:11 |
18.11 |
28 |
4534 |
买入 |
| 09:34:14 |
18.12 |
85 |
4619 |
买入 |
| 09:34:17 |
18.12 |
44 |
4663 |
买入 |
| 09:34:20 |
18.13 |
268 |
4931 |
买入 |
| 09:34:23 |
18.14 |
39 |
4970 |
买入 |
| 09:34:26 |
18.14 |
7 |
4977 |
买入 |
| 09:34:29 |
18.14 |
212 |
5189 |
买入 |
| 09:34:32 |
18.14 |
1 |
5190 |
买入 |
| 09:34:35 |
18.12 |
18 |
5208 |
卖出 |
| 09:34:38 |
18.13 |
104 |
5312 |
买入 |
| 09:34:41 |
18.14 |
122 |
5434 |
买入 |
| 09:34:44 |
18.15 |
48 |
5482 |
买入 |
| 09:34:47 |
18.15 |
22 |
5504 |
买入 |
| 09:34:50 |
18.15 |
30 |
5534 |
卖出 |
| 09:34:53 |
18.15 |
25 |
5559 |
卖出 |
| 09:34:56 |
18.14 |
29 |
5588 |
卖出 |
| 09:34:59 |
18.15 |
3 |
5591 |
买入 |
| 09:35:02 |
18.13 |
10 |
5601 |
卖出 |
| 09:35:05 |
18.14 |
17 |
5618 |
买入 |
| 09:35:08 |
18.16 |
96 |
5714 |
买入 |
| 09:35:11 |
18.17 |
143 |
5857 |
买入 |
| 09:35:14 |
18.19 |
73 |
5930 |
买入 |
| 09:35:17 |
18.17 |
41 |
5971 |
卖出 |
| 09:35:20 |
18.2 |
57 |
6028 |
买入 |
| 09:35:23 |
18.18 |
10 |
6038 |
卖出 |
| 09:35:26 |
18.18 |
27 |
6065 |
买入 |
| 09:35:29 |
18.18 |
35 |
6100 |
卖出 |
| 09:35:32 |
18.19 |
36 |
6136 |
买入 |
| 09:35:35 |
18.17 |
21 |
6157 |
卖出 |
| 09:35:38 |
18.18 |
14 |
6171 |
买入 |
| 09:35:41 |
18.18 |
41 |
6212 |
买入 |
| 09:35:44 |
18.19 |
13 |
6225 |
买入 |
| 09:35:47 |
18.16 |
22 |
6247 |
卖出 |
| 09:35:50 |
18.16 |
38 |
6285 |
卖出 |
| 09:35:53 |
18.17 |
6 |
6291 |
买入 |
| 09:35:56 |
18.16 |
92 |
6383 |
卖出 |
| 09:35:59 |
18.17 |
17 |
6400 |
买入 |
| 09:36:02 |
18.17 |
25 |
6425 |
买入 |
| 09:36:05 |
18.15 |
14 |
6439 |
卖出 |
| 09:36:08 |
18.16 |
46 |
6485 |
买入 |
| 09:36:11 |
18.16 |
108 |
6593 |
卖出 |
| 09:36:14 |
18.16 |
50 |
6643 |
卖出 |
| 09:36:17 |
18.16 |
27 |
6670 |
买入 |
| 09:36:23 |
18.18 |
87 |
6757 |
买入 |
| 09:36:26 |
18.18 |
1 |
6758 |
买入 |
| 09:36:29 |
18.16 |
4 |
6762 |
卖出 |
| 09:36:32 |
18.18 |
50 |
6812 |
买入 |
| 09:36:35 |
18.16 |
48 |
6860 |
卖出 |
| 09:36:38 |
18.18 |
1 |
6861 |
买入 |
| 09:36:41 |
18.19 |
5 |
6866 |
买入 |
| 09:36:44 |
18.19 |
6 |
6872 |
买入 |
| 09:36:47 |
18.19 |
1 |
6873 |
买入 |
| 09:36:50 |
18.19 |
170 |
7043 |
买入 |
| 09:36:53 |
18.19 |
176 |
7219 |
买入 |
| 09:36:56 |
18.18 |
68 |
7287 |
卖出 |
| 09:36:59 |
18.18 |
1 |
7288 |
买入 |
| 09:37:02 |
18.18 |
1 |
7289 |
买入 |
| 09:37:05 |
18.17 |
22 |
7311 |
卖出 |
| 09:37:08 |
18.14 |
255 |
7566 |
卖出 |
| 09:37:11 |
18.12 |
275 |
7841 |
卖出 |
| 09:37:14 |
18.13 |
21 |
7862 |
买入 |
| 09:37:17 |
18.11 |
5 |
7867 |
卖出 |
| 09:37:20 |
18.13 |
5 |
7872 |
买入 |
| 09:37:23 |
18.12 |
6 |
7878 |
卖出 |
| 09:37:26 |
18.13 |
12 |
7890 |
买入 |
| 09:37:29 |
18.12 |
5 |
7895 |
卖出 |
| 09:37:32 |
18.11 |
35 |
7930 |
卖出 |
| 09:37:35 |
18.11 |
43 |
7973 |
卖出 |
| 09:37:38 |
18.11 |
11 |
7984 |
买入 |
| 09:37:41 |
18.1 |
66 |
8050 |
卖出 |
| 09:37:44 |
18.12 |
62 |
8112 |
买入 |
| 09:37:47 |
18.13 |
42 |
8154 |
买入 |
| 09:37:50 |
18.12 |
16 |
8170 |
卖出 |
| 09:37:56 |
18.15 |
1 |
8171 |
买入 |
| 09:38:05 |
18.12 |
84 |
8255 |
卖出 |
| 09:38:08 |
18.12 |
13 |
8268 |
买入 |
| 09:38:11 |
18.12 |
1 |
8269 |
买入 |
| 09:38:14 |
18.1 |
18 |
8287 |
卖出 |
| 09:38:17 |
18.13 |
164 |
8451 |
买入 |
| 09:38:20 |
18.13 |
10 |
8461 |
买入 |
| 09:38:23 |
18.14 |
18 |
8479 |
买入 |
| 09:38:26 |
18.14 |
5 |
8484 |
买入 |
| 09:38:29 |
18.14 |
5 |
8489 |
买入 |
| 09:38:32 |
18.13 |
16 |
8505 |
卖出 |
| 09:38:35 |
18.13 |
15 |
8520 |
卖出 |
| 09:38:38 |
18.13 |
33 |
8553 |
卖出 |
| 09:38:44 |
18.12 |
99 |
8652 |
卖出 |
| 09:38:47 |
18.14 |
2 |
8654 |
买入 |
| 09:38:50 |
18.13 |
17 |
8671 |
卖出 |
| 09:38:53 |
18.15 |
11 |
8682 |
买入 |
| 09:38:56 |
18.15 |
1 |
8683 |
买入 |
| 09:38:59 |
18.15 |
2 |
8685 |
买入 |
| 09:39:02 |
18.12 |
70 |
8755 |
卖出 |
| 09:39:05 |
18.15 |
8 |
8763 |
买入 |
| 09:39:08 |
18.14 |
4 |
8767 |
卖出 |
| 09:39:11 |
18.15 |
56 |
8823 |
买入 |
| 09:39:14 |
18.15 |
17 |
8840 |
买入 |
| 09:39:17 |
18.15 |
13 |
8853 |
买入 |
| 09:39:20 |
18.16 |
13 |
8866 |
买入 |
| 09:39:23 |
18.19 |
58 |
8924 |
买入 |
| 09:39:26 |
18.19 |
13 |
8937 |
卖出 |
| 09:39:29 |
18.18 |
8 |
8945 |
卖出 |
| 09:39:32 |
18.19 |
20 |
8965 |
买入 |
| 09:39:35 |
18.18 |
18 |
8983 |
卖出 |
| 09:39:38 |
18.2 |
51 |
9034 |
买入 |
| 09:39:41 |
18.2 |
191 |
9225 |
买入 |
| 09:39:44 |
18.2 |
13 |
9238 |
买入 |
| 09:39:47 |
18.21 |
182 |
9420 |
买入 |
| 09:39:50 |
18.21 |
9 |
9429 |
买入 |
| 09:39:56 |
18.21 |
22 |
9451 |
买入 |
| 09:39:59 |
18.21 |
23 |
9474 |
买入 |
| 09:40:02 |
18.21 |
42 |
9516 |
买入 |
| 09:40:05 |
18.21 |
10 |
9526 |
买入 |
| 09:40:08 |
18.21 |
11 |
9537 |
买入 |
| 09:40:11 |
18.2 |
33 |
9570 |
卖出 |
| 09:40:14 |
18.2 |
10 |
9580 |
买入 |
| 09:40:17 |
18.2 |
20 |
9600 |
买入 |
| 09:40:20 |
18.2 |
30 |
9630 |
买入 |
| 09:40:23 |
18.19 |
18 |
9648 |
卖出 |
| 09:40:26 |
18.19 |
47 |
9695 |
卖出 |
| 09:40:29 |
18.2 |
30 |
9725 |
买入 |
| 09:40:32 |
18.18 |
69 |
9794 |
卖出 |
| 09:40:35 |
18.17 |
3 |
9797 |
卖出 |
| 09:40:41 |
18.18 |
30 |
9827 |
买入 |
| 09:40:44 |
18.18 |
2 |
9829 |
买入 |
| 09:40:47 |
18.18 |
1 |
9830 |
买入 |
| 09:40:50 |
18.17 |
76 |
9906 |
卖出 |
| 09:40:53 |
18.19 |
25 |
9931 |
买入 |
| 09:40:56 |
18.18 |
5 |
9936 |
卖出 |
| 09:40:59 |
18.18 |
30 |
9966 |
卖出 |
| 09:41:02 |
18.18 |
33 |
9999 |
卖出 |
| 09:41:05 |
18.16 |
1 |
10000 |
卖出 |
| 09:41:08 |
18.12 |
166 |
10166 |
卖出 |
| 09:41:11 |
18.1 |
444 |
10610 |
卖出 |
| 09:41:14 |
18.11 |
93 |
10703 |
买入 |
| 09:41:17 |
18.11 |
64 |
10767 |
买入 |
| 09:41:20 |
18.12 |
23 |
10790 |
买入 |
| 09:41:23 |
18.14 |
4 |
10794 |
买入 |
| 09:41:26 |
18.14 |
26 |
10820 |
买入 |
| 09:41:29 |
18.14 |
10 |
10830 |
买入 |
| 09:41:32 |
18.14 |
1 |
10831 |
卖出 |
| 09:41:35 |
18.14 |
6 |
10837 |
卖出 |
| 09:41:38 |
18.15 |
79 |
10916 |
买入 |
| 09:41:41 |
18.16 |
192 |
11108 |
买入 |
| 09:41:44 |
18.14 |
36 |
11144 |
卖出 |
| 09:41:47 |
18.13 |
18 |
11162 |
卖出 |
| 09:41:50 |
18.13 |
81 |
11243 |
卖出 |
| 09:41:53 |
18.12 |
59 |
11302 |
卖出 |
| 09:41:56 |
18.13 |
440 |
11742 |
买入 |
| 09:41:59 |
18.14 |
40 |
11782 |
买入 |
| 09:42:02 |
18.12 |
36 |
11818 |
卖出 |
| 09:42:05 |
18.13 |
58 |
11876 |
买入 |
| 09:42:14 |
18.11 |
17 |
11893 |
卖出 |
| 09:42:23 |
18.12 |
3 |
11896 |
买入 |
| 09:42:29 |
18.13 |
9 |
11905 |
买入 |
| 09:42:32 |
18.15 |
48 |
11953 |
买入 |
| 09:42:35 |
18.15 |
4 |
11957 |
买入 |
| 09:42:41 |
18.14 |
4 |
11961 |
卖出 |
| 09:42:44 |
18.17 |
306 |
12267 |
买入 |
| 09:42:47 |
18.17 |
5 |
12272 |
买入 |
| 09:42:53 |
18.16 |
8 |
12280 |
买入 |
| 09:42:56 |
18.2 |
38 |
12318 |
买入 |
| 09:42:59 |
18.2 |
27 |
12345 |
买入 |
| 09:43:02 |
18.21 |
34 |
12379 |
买入 |
| 09:43:05 |
18.2 |
128 |
12507 |
卖出 |
| 09:43:08 |
18.2 |
1 |
12508 |
卖出 |
| 09:43:11 |
18.2 |
3 |
12511 |
卖出 |
| 09:43:14 |
18.21 |
2 |
12513 |
买入 |
| 09:43:17 |
18.21 |
24 |
12537 |
买入 |
| 09:43:20 |
18.2 |
3 |
12540 |
卖出 |
| 09:43:23 |
18.2 |
32 |
12572 |
卖出 |
| 09:43:26 |
18.19 |
38 |
12610 |
卖出 |
| 09:43:29 |
18.23 |
306 |
12916 |
买入 |
| 09:43:32 |
18.23 |
4 |
12920 |
买入 |
| 09:43:35 |
18.22 |
12 |
12932 |
卖出 |
| 09:43:38 |
18.24 |
29 |
12961 |
买入 |
| 09:43:41 |
18.24 |
16 |
12977 |
买入 |
| 09:43:44 |
18.24 |
312 |
13289 |
买入 |
| 09:43:47 |
18.23 |
65 |
13354 |
卖出 |
| 09:43:53 |
18.22 |
6 |
13360 |
卖出 |
| 09:43:56 |
18.22 |
7 |
13367 |
卖出 |
| 09:43:59 |
18.23 |
1 |
13368 |
买入 |
| 09:44:02 |
18.22 |
65 |
13433 |
卖出 |
| 09:44:05 |
18.21 |
8 |
13441 |
卖出 |
| 09:44:11 |
18.2 |
3 |
13444 |
卖出 |
| 09:44:17 |
18.2 |
19 |
13463 |
卖出 |
| 09:44:23 |
18.21 |
2 |
13465 |
买入 |
| 09:44:26 |
18.21 |
5 |
13470 |
卖出 |
| 09:44:29 |
18.21 |
3 |
13473 |
卖出 |
| 09:44:35 |
18.21 |
3 |
13476 |
卖出 |
| 09:44:38 |
18.21 |
10 |
13486 |
卖出 |
| 09:44:41 |
18.22 |
84 |
13570 |
买入 |
| 09:44:44 |
18.21 |
168 |
13738 |
卖出 |
| 09:44:47 |
18.2 |
6 |
13744 |
卖出 |
| 09:44:53 |
18.2 |
2 |
13746 |
卖出 |
| 09:44:56 |
18.2 |
56 |
13802 |
卖出 |
| 09:44:59 |
18.2 |
6 |
13808 |
买入 |
| 09:45:02 |
18.19 |
8 |
13816 |
卖出 |