宁沪高速[600377]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.87 |
11 |
11 |
集合竞价 |
| 09:15:06 |
8.87 |
11 |
11 |
集合竞价 |
| 09:15:09 |
8.84 |
14 |
14 |
集合竞价 |
| 09:20:03 |
8.83 |
32 |
32 |
集合竞价 |
| 09:20:06 |
8.83 |
34 |
34 |
集合竞价 |
| 09:20:30 |
8.83 |
62 |
62 |
集合竞价 |
| 09:20:33 |
8.83 |
65 |
65 |
集合竞价 |
| 09:22:06 |
8.83 |
65 |
65 |
集合竞价 |
| 09:23:48 |
8.83 |
65 |
65 |
集合竞价 |
| 09:24:09 |
8.82 |
137 |
137 |
集合竞价 |
| 09:24:12 |
8.82 |
137 |
137 |
集合竞价 |
| 09:24:15 |
8.82 |
137 |
137 |
集合竞价 |
| 09:24:27 |
8.82 |
137 |
137 |
集合竞价 |
| 09:24:30 |
8.82 |
137 |
137 |
集合竞价 |
| 09:24:33 |
8.82 |
137 |
137 |
集合竞价 |
| 09:24:51 |
8.82 |
137 |
137 |
集合竞价 |
| 09:24:54 |
8.82 |
137 |
137 |
集合竞价 |
| 09:24:57 |
8.82 |
137 |
137 |
集合竞价 |
| 09:25:00 |
8.83 |
140 |
140 |
集合竞价 |
| 09:25:03 |
8.83 |
140 |
280 |
买入 |
| 09:30:00 |
8.82 |
152 |
432 |
卖出 |
| 09:30:03 |
8.83 |
458 |
890 |
买入 |
| 09:30:06 |
8.84 |
37 |
927 |
买入 |
| 09:30:09 |
8.85 |
69 |
996 |
买入 |
| 09:30:12 |
8.87 |
51 |
1047 |
买入 |
| 09:30:15 |
8.87 |
103 |
1150 |
买入 |
| 09:30:18 |
8.86 |
87 |
1237 |
买入 |
| 09:30:21 |
8.86 |
61 |
1298 |
卖出 |
| 09:30:24 |
8.86 |
30 |
1328 |
买入 |
| 09:30:27 |
8.87 |
96 |
1424 |
买入 |
| 09:30:30 |
8.86 |
11 |
1435 |
买入 |
| 09:30:33 |
8.86 |
47 |
1482 |
卖出 |
| 09:30:36 |
8.86 |
62 |
1544 |
卖出 |
| 09:30:39 |
8.87 |
18 |
1562 |
买入 |
| 09:30:42 |
8.87 |
13 |
1575 |
买入 |
| 09:30:45 |
8.87 |
4 |
1579 |
买入 |
| 09:30:48 |
8.87 |
4 |
1583 |
买入 |
| 09:30:51 |
8.86 |
51 |
1634 |
卖出 |
| 09:30:54 |
8.86 |
3 |
1637 |
卖出 |
| 09:31:00 |
8.87 |
8 |
1645 |
买入 |
| 09:31:03 |
8.87 |
53 |
1698 |
买入 |
| 09:31:06 |
8.86 |
59 |
1757 |
卖出 |
| 09:31:09 |
8.86 |
72 |
1829 |
卖出 |
| 09:31:12 |
8.87 |
56 |
1885 |
买入 |
| 09:31:15 |
8.86 |
126 |
2011 |
卖出 |
| 09:31:18 |
8.86 |
26 |
2037 |
买入 |
| 09:31:21 |
8.86 |
80 |
2117 |
买入 |
| 09:31:24 |
8.86 |
24 |
2141 |
卖出 |
| 09:31:30 |
8.86 |
9 |
2150 |
买入 |
| 09:31:33 |
8.86 |
28 |
2178 |
买入 |
| 09:31:36 |
8.86 |
19 |
2197 |
卖出 |
| 09:31:39 |
8.85 |
2 |
2199 |
卖出 |
| 09:31:42 |
8.85 |
5 |
2204 |
卖出 |
| 09:31:45 |
8.86 |
15 |
2219 |
买入 |
| 09:31:48 |
8.86 |
24 |
2243 |
买入 |
| 09:31:57 |
8.85 |
40 |
2283 |
卖出 |
| 09:32:00 |
8.86 |
31 |
2314 |
买入 |
| 09:32:03 |
8.86 |
48 |
2362 |
买入 |
| 09:32:06 |
8.86 |
5 |
2367 |
买入 |
| 09:32:12 |
8.86 |
10 |
2377 |
买入 |
| 09:32:15 |
8.84 |
214 |
2591 |
卖出 |
| 09:32:18 |
8.84 |
18 |
2609 |
卖出 |
| 09:32:21 |
8.84 |
41 |
2650 |
卖出 |
| 09:32:24 |
8.85 |
6 |
2656 |
买入 |
| 09:32:27 |
8.85 |
3 |
2659 |
买入 |
| 09:32:30 |
8.85 |
36 |
2695 |
买入 |
| 09:32:33 |
8.85 |
53 |
2748 |
买入 |
| 09:32:36 |
8.85 |
8 |
2756 |
买入 |
| 09:32:39 |
8.85 |
4 |
2760 |
买入 |
| 09:32:42 |
8.85 |
77 |
2837 |
买入 |
| 09:32:45 |
8.86 |
2 |
2839 |
买入 |
| 09:32:57 |
8.86 |
24 |
2863 |
买入 |
| 09:33:00 |
8.86 |
96 |
2959 |
买入 |
| 09:33:03 |
8.86 |
127 |
3086 |
卖出 |
| 09:33:06 |
8.87 |
29 |
3115 |
买入 |
| 09:33:09 |
8.85 |
54 |
3169 |
卖出 |
| 09:33:12 |
8.85 |
5 |
3174 |
卖出 |
| 09:33:15 |
8.85 |
22 |
3196 |
卖出 |
| 09:33:18 |
8.85 |
116 |
3312 |
卖出 |
| 09:33:21 |
8.85 |
1 |
3313 |
卖出 |
| 09:33:24 |
8.86 |
2 |
3315 |
买入 |
| 09:33:30 |
8.86 |
5 |
3320 |
买入 |
| 09:33:33 |
8.86 |
2 |
3322 |
买入 |
| 09:33:36 |
8.86 |
37 |
3359 |
卖出 |
| 09:33:39 |
8.86 |
32 |
3391 |
买入 |
| 09:33:42 |
8.87 |
9 |
3400 |
买入 |
| 09:33:45 |
8.86 |
32 |
3432 |
买入 |
| 09:33:51 |
8.87 |
2 |
3434 |
买入 |
| 09:33:57 |
8.87 |
32 |
3466 |
买入 |
| 09:34:00 |
8.87 |
78 |
3544 |
买入 |
| 09:34:03 |
8.87 |
320 |
3864 |
买入 |
| 09:34:06 |
8.87 |
74 |
3938 |
卖出 |
| 09:34:09 |
8.87 |
92 |
4030 |
买入 |
| 09:34:12 |
8.87 |
11 |
4041 |
买入 |
| 09:34:15 |
8.87 |
12 |
4053 |
买入 |
| 09:34:18 |
8.86 |
74 |
4127 |
卖出 |
| 09:34:21 |
8.87 |
39 |
4166 |
买入 |
| 09:34:24 |
8.86 |
7 |
4173 |
卖出 |
| 09:34:27 |
8.87 |
2 |
4175 |
买入 |
| 09:34:30 |
8.87 |
4 |
4179 |
买入 |
| 09:34:33 |
8.87 |
44 |
4223 |
卖出 |
| 09:34:36 |
8.87 |
40 |
4263 |
卖出 |
| 09:34:39 |
8.88 |
3 |
4266 |
买入 |
| 09:34:42 |
8.87 |
43 |
4309 |
卖出 |
| 09:34:45 |
8.86 |
5 |
4314 |
卖出 |
| 09:34:48 |
8.87 |
23 |
4337 |
买入 |
| 09:34:51 |
8.87 |
13 |
4350 |
买入 |
| 09:34:54 |
8.87 |
27 |
4377 |
买入 |
| 09:34:57 |
8.88 |
43 |
4420 |
买入 |
| 09:35:00 |
8.86 |
87 |
4507 |
卖出 |
| 09:35:03 |
8.87 |
42 |
4549 |
买入 |
| 09:35:06 |
8.87 |
18 |
4567 |
买入 |
| 09:35:09 |
8.87 |
12 |
4579 |
买入 |
| 09:35:12 |
8.87 |
5 |
4584 |
卖出 |
| 09:35:15 |
8.88 |
12 |
4596 |
买入 |
| 09:35:18 |
8.88 |
58 |
4654 |
买入 |
| 09:35:21 |
8.87 |
8 |
4662 |
卖出 |
| 09:35:24 |
8.87 |
53 |
4715 |
卖出 |
| 09:35:27 |
8.86 |
25 |
4740 |
卖出 |
| 09:35:30 |
8.86 |
9 |
4749 |
卖出 |
| 09:35:33 |
8.88 |
22 |
4771 |
买入 |
| 09:35:36 |
8.87 |
76 |
4847 |
买入 |
| 09:35:39 |
8.87 |
18 |
4865 |
买入 |
| 09:35:42 |
8.87 |
16 |
4881 |
买入 |
| 09:35:45 |
8.86 |
2 |
4883 |
卖出 |
| 09:35:48 |
8.87 |
136 |
5019 |
买入 |
| 09:35:51 |
8.86 |
22 |
5041 |
卖出 |
| 09:35:54 |
8.87 |
174 |
5215 |
买入 |
| 09:35:57 |
8.85 |
51 |
5266 |
卖出 |
| 09:36:00 |
8.86 |
102 |
5368 |
买入 |
| 09:36:03 |
8.86 |
80 |
5448 |
买入 |
| 09:36:06 |
8.85 |
5 |
5453 |
卖出 |
| 09:36:12 |
8.87 |
32 |
5485 |
买入 |
| 09:36:15 |
8.87 |
1 |
5486 |
买入 |
| 09:36:18 |
8.85 |
93 |
5579 |
卖出 |
| 09:36:21 |
8.87 |
5 |
5584 |
买入 |
| 09:36:24 |
8.85 |
6 |
5590 |
卖出 |
| 09:36:27 |
8.85 |
76 |
5666 |
卖出 |
| 09:36:30 |
8.86 |
2 |
5668 |
买入 |
| 09:36:33 |
8.86 |
91 |
5759 |
买入 |
| 09:36:36 |
8.87 |
1 |
5760 |
买入 |
| 09:36:39 |
8.85 |
53 |
5813 |
卖出 |
| 09:36:45 |
8.87 |
6 |
5819 |
买入 |
| 09:36:48 |
8.85 |
10 |
5829 |
卖出 |
| 09:36:51 |
8.87 |
22 |
5851 |
买入 |
| 09:36:54 |
8.87 |
8 |
5859 |
买入 |
| 09:36:57 |
8.87 |
100 |
5959 |
买入 |
| 09:37:06 |
8.85 |
24 |
5983 |
卖出 |
| 09:37:12 |
8.86 |
43 |
6026 |
买入 |
| 09:37:15 |
8.86 |
8 |
6034 |
买入 |
| 09:37:18 |
8.84 |
72 |
6106 |
卖出 |
| 09:37:21 |
8.86 |
1 |
6107 |
买入 |
| 09:37:24 |
8.85 |
41 |
6148 |
卖出 |
| 09:37:27 |
8.85 |
33 |
6181 |
卖出 |
| 09:37:30 |
8.86 |
7 |
6188 |
买入 |
| 09:37:33 |
8.86 |
2 |
6190 |
买入 |
| 09:37:36 |
8.85 |
7 |
6197 |
卖出 |
| 09:37:39 |
8.86 |
22 |
6219 |
买入 |
| 09:37:42 |
8.84 |
58 |
6277 |
卖出 |
| 09:37:45 |
8.86 |
50 |
6327 |
买入 |
| 09:37:48 |
8.86 |
12 |
6339 |
买入 |
| 09:37:51 |
8.84 |
10 |
6349 |
卖出 |
| 09:37:57 |
8.84 |
70 |
6419 |
卖出 |
| 09:38:00 |
8.84 |
7 |
6426 |
卖出 |
| 09:38:03 |
8.84 |
19 |
6445 |
卖出 |
| 09:38:06 |
8.85 |
11 |
6456 |
买入 |
| 09:38:09 |
8.83 |
56 |
6512 |
卖出 |
| 09:38:12 |
8.83 |
24 |
6536 |
卖出 |
| 09:38:15 |
8.83 |
1 |
6537 |
卖出 |
| 09:38:18 |
8.84 |
2 |
6539 |
买入 |
| 09:38:24 |
8.84 |
4 |
6543 |
买入 |
| 09:38:30 |
8.83 |
48 |
6591 |
卖出 |
| 09:38:36 |
8.84 |
1 |
6592 |
买入 |
| 09:38:39 |
8.83 |
1 |
6593 |
卖出 |
| 09:38:42 |
8.83 |
38 |
6631 |
卖出 |
| 09:38:48 |
8.84 |
6 |
6637 |
买入 |
| 09:38:51 |
8.85 |
23 |
6660 |
买入 |
| 09:38:57 |
8.85 |
31 |
6691 |
买入 |
| 09:39:00 |
8.84 |
6 |
6697 |
卖出 |
| 09:39:03 |
8.85 |
81 |
6778 |
买入 |
| 09:39:06 |
8.85 |
23 |
6801 |
买入 |
| 09:39:09 |
8.83 |
72 |
6873 |
卖出 |
| 09:39:12 |
8.84 |
19 |
6892 |
买入 |
| 09:39:15 |
8.86 |
79 |
6971 |
买入 |
| 09:39:18 |
8.83 |
67 |
7038 |
卖出 |
| 09:39:21 |
8.85 |
86 |
7124 |
买入 |
| 09:39:24 |
8.84 |
33 |
7157 |
卖出 |
| 09:39:27 |
8.83 |
6 |
7163 |
卖出 |
| 09:39:30 |
8.83 |
43 |
7206 |
买入 |
| 09:39:33 |
8.82 |
17 |
7223 |
卖出 |
| 09:39:36 |
8.83 |
2 |
7225 |
买入 |
| 09:39:39 |
8.82 |
109 |
7334 |
卖出 |
| 09:39:42 |
8.83 |
4 |
7338 |
买入 |
| 09:39:48 |
8.81 |
11 |
7349 |
卖出 |
| 09:39:51 |
8.83 |
4 |
7353 |
买入 |
| 09:39:54 |
8.83 |
10 |
7363 |
买入 |
| 09:39:57 |
8.81 |
64 |
7427 |
卖出 |
| 09:40:00 |
8.81 |
90 |
7517 |
卖出 |
| 09:40:03 |
8.82 |
61 |
7578 |
买入 |
| 09:40:06 |
8.81 |
31 |
7609 |
卖出 |
| 09:40:09 |
8.82 |
1 |
7610 |
买入 |
| 09:40:12 |
8.82 |
50 |
7660 |
买入 |
| 09:40:15 |
8.82 |
41 |
7701 |
买入 |
| 09:40:18 |
8.82 |
139 |
7840 |
买入 |
| 09:40:21 |
8.82 |
14 |
7854 |
买入 |
| 09:40:24 |
8.82 |
13 |
7867 |
买入 |
| 09:40:27 |
8.82 |
30 |
7897 |
卖出 |
| 09:40:30 |
8.81 |
5 |
7902 |
卖出 |
| 09:40:33 |
8.81 |
1 |
7903 |
卖出 |
| 09:40:36 |
8.82 |
37 |
7940 |
买入 |
| 09:40:39 |
8.81 |
35 |
7975 |
卖出 |
| 09:40:42 |
8.81 |
71 |
8046 |
卖出 |
| 09:40:45 |
8.82 |
31 |
8077 |
买入 |
| 09:40:57 |
8.81 |
48 |
8125 |
卖出 |
| 09:41:03 |
8.81 |
22 |
8147 |
卖出 |
| 09:41:06 |
8.81 |
54 |
8201 |
卖出 |
| 09:41:09 |
8.81 |
38 |
8239 |
卖出 |
| 09:41:12 |
8.81 |
88 |
8327 |
卖出 |
| 09:41:15 |
8.81 |
12 |
8339 |
买入 |
| 09:41:18 |
8.8 |
104 |
8443 |
卖出 |
| 09:41:24 |
8.81 |
6 |
8449 |
买入 |
| 09:41:27 |
8.81 |
31 |
8480 |
买入 |
| 09:41:30 |
8.8 |
49 |
8529 |
卖出 |
| 09:41:36 |
8.81 |
1 |
8530 |
买入 |
| 09:41:39 |
8.81 |
9 |
8539 |
买入 |
| 09:41:42 |
8.8 |
74 |
8613 |
卖出 |
| 09:41:45 |
8.8 |
49 |
8662 |
卖出 |
| 09:41:51 |
8.81 |
7 |
8669 |
买入 |
| 09:41:54 |
8.8 |
13 |
8682 |
卖出 |
| 09:41:57 |
8.8 |
53 |
8735 |
卖出 |
| 09:42:00 |
8.8 |
233 |
8968 |
卖出 |
| 09:42:03 |
8.8 |
11 |
8979 |
买入 |
| 09:42:06 |
8.8 |
7 |
8986 |
买入 |
| 09:42:09 |
8.79 |
18 |
9004 |
卖出 |
| 09:42:12 |
8.79 |
3 |
9007 |
卖出 |
| 09:42:15 |
8.79 |
4 |
9011 |
卖出 |
| 09:42:18 |
8.79 |
144 |
9155 |
卖出 |
| 09:42:21 |
8.79 |
14 |
9169 |
卖出 |
| 09:42:24 |
8.8 |
2 |
9171 |
买入 |
| 09:42:27 |
8.79 |
19 |
9190 |
卖出 |
| 09:42:30 |
8.8 |
11 |
9201 |
买入 |
| 09:42:33 |
8.8 |
15 |
9216 |
买入 |
| 09:42:36 |
8.8 |
33 |
9249 |
买入 |
| 09:42:39 |
8.8 |
119 |
9368 |
买入 |
| 09:42:42 |
8.81 |
66 |
9434 |
买入 |
| 09:42:45 |
8.8 |
27 |
9461 |
卖出 |
| 09:42:51 |
8.79 |
134 |
9595 |
卖出 |
| 09:42:57 |
8.8 |
62 |
9657 |
买入 |
| 09:43:00 |
8.8 |
1 |
9658 |
买入 |
| 09:43:06 |
8.8 |
4 |
9662 |
买入 |
| 09:43:09 |
8.79 |
66 |
9728 |
卖出 |
| 09:43:12 |
8.81 |
51 |
9779 |
买入 |
| 09:43:15 |
8.81 |
21 |
9800 |
买入 |
| 09:43:18 |
8.81 |
9 |
9809 |
买入 |
| 09:43:21 |
8.82 |
106 |
9915 |
买入 |
| 09:43:24 |
8.8 |
48 |
9963 |
卖出 |
| 09:43:30 |
8.79 |
253 |
10216 |
卖出 |
| 09:43:33 |
8.81 |
14 |
10230 |
买入 |
| 09:43:36 |
8.81 |
2 |
10232 |
买入 |
| 09:43:39 |
8.81 |
19 |
10251 |
买入 |
| 09:43:42 |
8.81 |
4 |
10255 |
卖出 |
| 09:43:45 |
8.82 |
2 |
10257 |
买入 |
| 09:43:48 |
8.81 |
19 |
10276 |
卖出 |
| 09:43:51 |
8.81 |
5 |
10281 |
卖出 |
| 09:44:06 |
8.81 |
5 |
10286 |
卖出 |
| 09:44:09 |
8.81 |
4 |
10290 |
卖出 |
| 09:44:12 |
8.82 |
83 |
10373 |
买入 |
| 09:44:15 |
8.82 |
6 |
10379 |
买入 |
| 09:44:21 |
8.81 |
50 |
10429 |
卖出 |
| 09:44:27 |
8.8 |
25 |
10454 |
卖出 |
| 09:44:30 |
8.81 |
63 |
10517 |
买入 |
| 09:44:33 |
8.8 |
4 |
10521 |
卖出 |
| 09:44:36 |
8.81 |
15 |
10536 |
买入 |
| 09:44:39 |
8.81 |
31 |
10567 |
买入 |
| 09:44:42 |
8.81 |
11 |
10578 |
买入 |
| 09:44:45 |
8.81 |
104 |
10682 |
买入 |
| 09:44:48 |
8.82 |
43 |
10725 |
买入 |
| 09:44:54 |
8.82 |
2 |
10727 |
卖出 |
| 09:44:57 |
8.82 |
61 |
10788 |
卖出 |
| 09:45:03 |
8.82 |
11 |
10799 |
卖出 |
| 09:45:06 |
8.82 |
14 |
10813 |
卖出 |
| 09:45:09 |
8.82 |
12 |
10825 |
卖出 |
| 09:45:12 |
8.82 |
56 |
10881 |
卖出 |
| 09:45:15 |
8.83 |
182 |
11063 |
买入 |
| 09:45:18 |
8.84 |
17 |
11080 |
买入 |
| 09:45:21 |
8.84 |
158 |
11238 |
买入 |
| 09:45:24 |
8.83 |
20 |
11258 |
卖出 |
| 09:45:27 |
8.83 |
32 |
11290 |
卖出 |
| 09:45:33 |
8.83 |
63 |
11353 |
卖出 |
| 09:45:36 |
8.83 |
5 |
11358 |
卖出 |
| 09:45:39 |
8.83 |
2 |
11360 |
卖出 |
| 09:45:42 |
8.82 |
42 |
11402 |
卖出 |
| 09:45:48 |
8.82 |
6 |
11408 |
卖出 |
| 09:45:51 |
8.82 |
4 |
11412 |
卖出 |
| 09:45:54 |
8.82 |
1 |
11413 |
卖出 |
| 09:45:57 |
8.82 |
11 |
11424 |
卖出 |
| 09:46:00 |
8.81 |
78 |
11502 |
卖出 |
| 09:46:03 |
8.82 |
9 |
11511 |
买入 |
| 09:46:06 |
8.81 |
4 |
11515 |
卖出 |
| 09:46:09 |
8.82 |
6 |
11521 |
买入 |