中国长城[000066]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.95 |
21 |
21 |
集合竞价 |
| 09:15:09 |
13.01 |
342 |
342 |
集合竞价 |
| 09:15:27 |
13.02 |
367 |
367 |
集合竞价 |
| 09:15:36 |
12.83 |
1715 |
1715 |
集合竞价 |
| 09:15:45 |
12.72 |
2048 |
2048 |
集合竞价 |
| 09:16:03 |
12.83 |
1715 |
1715 |
集合竞价 |
| 09:16:12 |
12.9 |
1731 |
1731 |
集合竞价 |
| 09:16:21 |
12.74 |
1777 |
1777 |
集合竞价 |
| 09:16:48 |
12.75 |
1777 |
1777 |
集合竞价 |
| 09:17:24 |
12.71 |
1685 |
1685 |
集合竞价 |
| 09:19:03 |
12.85 |
1002 |
1002 |
集合竞价 |
| 09:19:21 |
12.82 |
1003 |
1003 |
集合竞价 |
| 09:19:30 |
12.77 |
1053 |
1053 |
集合竞价 |
| 09:19:39 |
12.8 |
1003 |
1003 |
集合竞价 |
| 09:20:27 |
12.81 |
1054 |
1054 |
集合竞价 |
| 09:21:39 |
12.82 |
1055 |
1055 |
集合竞价 |
| 09:22:06 |
12.83 |
1055 |
1055 |
集合竞价 |
| 09:22:15 |
12.85 |
1055 |
1055 |
集合竞价 |
| 09:23:00 |
12.86 |
1057 |
1057 |
集合竞价 |
| 09:23:18 |
12.88 |
1084 |
1084 |
集合竞价 |
| 09:23:36 |
12.9 |
1151 |
1151 |
集合竞价 |
| 09:23:54 |
12.92 |
1224 |
1224 |
集合竞价 |
| 09:24:03 |
12.94 |
1246 |
1246 |
集合竞价 |
| 09:24:39 |
12.95 |
1543 |
1543 |
集合竞价 |
| 09:24:48 |
12.98 |
1571 |
1571 |
集合竞价 |
| 09:24:57 |
13 |
2419 |
2419 |
集合竞价 |
| 09:25:00 |
13.07 |
3600 |
6019 |
买入 |
| 09:30:00 |
13.08 |
525 |
6544 |
买入 |
| 09:30:03 |
13.09 |
6447 |
12991 |
买入 |
| 09:30:06 |
13.08 |
2189 |
15180 |
卖出 |
| 09:30:09 |
13.09 |
755 |
15935 |
买入 |
| 09:30:12 |
13.1 |
960 |
16895 |
买入 |
| 09:30:15 |
13.1 |
1704 |
18599 |
卖出 |
| 09:30:18 |
13.11 |
1171 |
19770 |
卖出 |
| 09:30:21 |
13.11 |
442 |
20212 |
买入 |
| 09:30:24 |
13.11 |
863 |
21075 |
卖出 |
| 09:30:27 |
13.12 |
792 |
21867 |
买入 |
| 09:30:30 |
13.12 |
610 |
22477 |
买入 |
| 09:30:33 |
13.12 |
830 |
23307 |
买入 |
| 09:30:36 |
13.15 |
2310 |
25617 |
买入 |
| 09:30:39 |
13.14 |
1152 |
26769 |
卖出 |
| 09:30:42 |
13.15 |
447 |
27216 |
买入 |
| 09:30:45 |
13.16 |
415 |
27631 |
买入 |
| 09:30:48 |
13.18 |
2016 |
29647 |
买入 |
| 09:30:51 |
13.19 |
905 |
30552 |
买入 |
| 09:30:54 |
13.19 |
291 |
30843 |
买入 |
| 09:30:57 |
13.17 |
663 |
31506 |
卖出 |
| 09:31:00 |
13.2 |
767 |
32273 |
买入 |
| 09:31:03 |
13.18 |
1575 |
33848 |
卖出 |
| 09:31:06 |
13.18 |
567 |
34415 |
买入 |
| 09:31:09 |
13.18 |
481 |
34896 |
买入 |
| 09:31:12 |
13.17 |
384 |
35280 |
卖出 |
| 09:31:15 |
13.17 |
1128 |
36408 |
买入 |
| 09:31:18 |
13.18 |
1310 |
37718 |
买入 |
| 09:31:21 |
13.18 |
583 |
38301 |
卖出 |
| 09:31:24 |
13.19 |
686 |
38987 |
买入 |
| 09:31:27 |
13.18 |
525 |
39512 |
卖出 |
| 09:31:30 |
13.17 |
1099 |
40611 |
卖出 |
| 09:31:33 |
13.18 |
479 |
41090 |
买入 |
| 09:31:36 |
13.18 |
182 |
41272 |
买入 |
| 09:31:39 |
13.17 |
414 |
41686 |
卖出 |
| 09:31:42 |
13.17 |
1005 |
42691 |
买入 |
| 09:31:45 |
13.16 |
459 |
43150 |
买入 |
| 09:31:48 |
13.18 |
1209 |
44359 |
买入 |
| 09:31:51 |
13.17 |
226 |
44585 |
卖出 |
| 09:31:54 |
13.16 |
231 |
44816 |
卖出 |
| 09:31:57 |
13.18 |
889 |
45705 |
买入 |
| 09:32:00 |
13.18 |
249 |
45954 |
买入 |
| 09:32:03 |
13.18 |
585 |
46539 |
买入 |
| 09:32:06 |
13.17 |
539 |
47078 |
卖出 |
| 09:32:09 |
13.17 |
408 |
47486 |
卖出 |
| 09:32:12 |
13.16 |
294 |
47780 |
卖出 |
| 09:32:15 |
13.16 |
175 |
47955 |
卖出 |
| 09:32:18 |
13.15 |
373 |
48328 |
卖出 |
| 09:32:21 |
13.15 |
439 |
48767 |
卖出 |
| 09:32:24 |
13.15 |
579 |
49346 |
卖出 |
| 09:32:27 |
13.15 |
144 |
49490 |
买入 |
| 09:32:30 |
13.15 |
544 |
50034 |
买入 |
| 09:32:33 |
13.14 |
373 |
50407 |
卖出 |
| 09:32:36 |
13.14 |
283 |
50690 |
卖出 |
| 09:32:39 |
13.16 |
545 |
51235 |
买入 |
| 09:32:42 |
13.16 |
318 |
51553 |
买入 |
| 09:32:45 |
13.17 |
114 |
51667 |
买入 |
| 09:32:48 |
13.17 |
417 |
52084 |
买入 |
| 09:32:51 |
13.16 |
451 |
52535 |
卖出 |
| 09:32:54 |
13.15 |
482 |
53017 |
卖出 |
| 09:32:57 |
13.16 |
353 |
53370 |
买入 |
| 09:33:00 |
13.2 |
5411 |
58781 |
买入 |
| 09:33:03 |
13.22 |
4374 |
63155 |
买入 |
| 09:33:06 |
13.2 |
226 |
63381 |
卖出 |
| 09:33:09 |
13.2 |
262 |
63643 |
卖出 |
| 09:33:12 |
13.2 |
874 |
64517 |
卖出 |
| 09:33:15 |
13.22 |
966 |
65483 |
买入 |
| 09:33:18 |
13.23 |
315 |
65798 |
买入 |
| 09:33:21 |
13.23 |
575 |
66373 |
买入 |
| 09:33:24 |
13.22 |
721 |
67094 |
卖出 |
| 09:33:27 |
13.21 |
661 |
67755 |
卖出 |
| 09:33:30 |
13.22 |
342 |
68097 |
买入 |
| 09:33:33 |
13.21 |
649 |
68746 |
卖出 |
| 09:33:36 |
13.22 |
282 |
69028 |
买入 |
| 09:33:39 |
13.22 |
911 |
69939 |
卖出 |
| 09:33:42 |
13.23 |
374 |
70313 |
买入 |
| 09:33:45 |
13.23 |
109 |
70422 |
卖出 |
| 09:33:48 |
13.24 |
308 |
70730 |
买入 |
| 09:33:51 |
13.24 |
267 |
70997 |
卖出 |
| 09:33:54 |
13.25 |
557 |
71554 |
买入 |
| 09:33:57 |
13.24 |
872 |
72426 |
卖出 |
| 09:34:00 |
13.25 |
1046 |
73472 |
买入 |
| 09:34:03 |
13.25 |
283 |
73755 |
卖出 |
| 09:34:06 |
13.25 |
883 |
74638 |
卖出 |
| 09:34:09 |
13.23 |
765 |
75403 |
卖出 |
| 09:34:12 |
13.24 |
592 |
75995 |
买入 |
| 09:34:15 |
13.24 |
261 |
76256 |
买入 |
| 09:34:18 |
13.24 |
302 |
76558 |
买入 |
| 09:34:21 |
13.24 |
415 |
76973 |
买入 |
| 09:34:24 |
13.25 |
971 |
77944 |
买入 |
| 09:34:27 |
13.24 |
850 |
78794 |
卖出 |
| 09:34:30 |
13.24 |
281 |
79075 |
买入 |
| 09:34:33 |
13.25 |
237 |
79312 |
买入 |
| 09:34:36 |
13.25 |
689 |
80001 |
买入 |
| 09:34:39 |
13.25 |
454 |
80455 |
买入 |
| 09:34:42 |
13.23 |
306 |
80761 |
卖出 |
| 09:34:45 |
13.24 |
353 |
81114 |
买入 |
| 09:34:48 |
13.23 |
235 |
81349 |
卖出 |
| 09:34:51 |
13.24 |
1385 |
82734 |
买入 |
| 09:34:54 |
13.23 |
65 |
82799 |
买入 |
| 09:34:57 |
13.23 |
270 |
83069 |
买入 |
| 09:35:00 |
13.23 |
1033 |
84102 |
买入 |
| 09:35:03 |
13.24 |
436 |
84538 |
买入 |
| 09:35:06 |
13.23 |
192 |
84730 |
卖出 |
| 09:35:09 |
13.24 |
238 |
84968 |
买入 |
| 09:35:12 |
13.24 |
239 |
85207 |
买入 |
| 09:35:15 |
13.23 |
1243 |
86450 |
卖出 |
| 09:35:18 |
13.23 |
279 |
86729 |
卖出 |
| 09:35:21 |
13.23 |
406 |
87135 |
买入 |
| 09:35:24 |
13.22 |
191 |
87326 |
卖出 |
| 09:35:27 |
13.22 |
1180 |
88506 |
卖出 |
| 09:35:30 |
13.2 |
76 |
88582 |
卖出 |
| 09:35:33 |
13.2 |
290 |
88872 |
卖出 |
| 09:35:36 |
13.19 |
997 |
89869 |
卖出 |
| 09:35:39 |
13.2 |
113 |
89982 |
买入 |
| 09:35:42 |
13.19 |
174 |
90156 |
卖出 |
| 09:35:45 |
13.19 |
107 |
90263 |
买入 |
| 09:35:48 |
13.19 |
441 |
90704 |
卖出 |
| 09:35:51 |
13.19 |
245 |
90949 |
买入 |
| 09:35:54 |
13.18 |
155 |
91104 |
卖出 |
| 09:35:57 |
13.18 |
403 |
91507 |
卖出 |
| 09:36:00 |
13.18 |
66 |
91573 |
卖出 |
| 09:36:03 |
13.18 |
1169 |
92742 |
卖出 |
| 09:36:06 |
13.2 |
127 |
92869 |
买入 |
| 09:36:09 |
13.19 |
80 |
92949 |
卖出 |
| 09:36:12 |
13.2 |
175 |
93124 |
买入 |
| 09:36:15 |
13.2 |
306 |
93430 |
买入 |
| 09:36:18 |
13.2 |
196 |
93626 |
买入 |
| 09:36:21 |
13.21 |
444 |
94070 |
买入 |
| 09:36:24 |
13.21 |
140 |
94210 |
买入 |
| 09:36:27 |
13.22 |
508 |
94718 |
买入 |
| 09:36:30 |
13.23 |
68 |
94786 |
买入 |
| 09:36:33 |
13.23 |
639 |
95425 |
买入 |
| 09:36:36 |
13.24 |
953 |
96378 |
买入 |
| 09:36:39 |
13.25 |
91 |
96469 |
买入 |
| 09:36:42 |
13.25 |
481 |
96950 |
买入 |
| 09:36:45 |
13.25 |
854 |
97804 |
买入 |
| 09:36:48 |
13.26 |
1069 |
98873 |
买入 |
| 09:36:51 |
13.25 |
196 |
99069 |
卖出 |
| 09:36:54 |
13.27 |
714 |
99783 |
买入 |
| 09:36:57 |
13.27 |
412 |
100195 |
卖出 |
| 09:37:00 |
13.27 |
603 |
100798 |
卖出 |
| 09:37:03 |
13.28 |
703 |
101501 |
买入 |
| 09:37:06 |
13.28 |
769 |
102270 |
卖出 |
| 09:37:09 |
13.28 |
945 |
103215 |
卖出 |
| 09:37:12 |
13.28 |
567 |
103782 |
卖出 |
| 09:37:15 |
13.28 |
472 |
104254 |
卖出 |
| 09:37:18 |
13.28 |
367 |
104621 |
卖出 |
| 09:37:21 |
13.28 |
132 |
104753 |
买入 |
| 09:37:24 |
13.26 |
467 |
105220 |
卖出 |
| 09:37:27 |
13.27 |
342 |
105562 |
买入 |
| 09:37:30 |
13.26 |
498 |
106060 |
卖出 |
| 09:37:33 |
13.26 |
212 |
106272 |
买入 |
| 09:37:36 |
13.25 |
488 |
106760 |
卖出 |
| 09:37:39 |
13.26 |
228 |
106988 |
买入 |
| 09:37:42 |
13.25 |
6 |
106994 |
买入 |
| 09:37:45 |
13.25 |
235 |
107229 |
买入 |
| 09:37:48 |
13.24 |
238 |
107467 |
卖出 |
| 09:37:51 |
13.25 |
330 |
107797 |
买入 |
| 09:37:54 |
13.24 |
52 |
107849 |
卖出 |
| 09:37:57 |
13.25 |
174 |
108023 |
买入 |
| 09:38:00 |
13.25 |
1161 |
109184 |
买入 |
| 09:38:03 |
13.25 |
469 |
109653 |
买入 |
| 09:38:06 |
13.25 |
226 |
109879 |
卖出 |
| 09:38:09 |
13.27 |
315 |
110194 |
买入 |
| 09:38:12 |
13.25 |
81 |
110275 |
卖出 |
| 09:38:15 |
13.26 |
150 |
110425 |
买入 |
| 09:38:18 |
13.26 |
172 |
110597 |
买入 |
| 09:38:21 |
13.26 |
195 |
110792 |
买入 |
| 09:38:24 |
13.25 |
439 |
111231 |
卖出 |
| 09:38:27 |
13.25 |
823 |
112054 |
卖出 |
| 09:38:30 |
13.22 |
169 |
112223 |
卖出 |
| 09:38:33 |
13.22 |
166 |
112389 |
卖出 |
| 09:38:36 |
13.22 |
85 |
112474 |
卖出 |
| 09:38:39 |
13.22 |
151 |
112625 |
卖出 |
| 09:38:42 |
13.21 |
119 |
112744 |
卖出 |
| 09:38:45 |
13.21 |
357 |
113101 |
卖出 |
| 09:38:48 |
13.22 |
69 |
113170 |
买入 |
| 09:38:51 |
13.2 |
230 |
113400 |
卖出 |
| 09:38:54 |
13.2 |
938 |
114338 |
卖出 |
| 09:38:57 |
13.2 |
68 |
114406 |
买入 |
| 09:39:00 |
13.2 |
122 |
114528 |
买入 |
| 09:39:03 |
13.2 |
126 |
114654 |
买入 |
| 09:39:06 |
13.2 |
89 |
114743 |
买入 |
| 09:39:09 |
13.22 |
118 |
114861 |
买入 |
| 09:39:12 |
13.19 |
484 |
115345 |
卖出 |
| 09:39:15 |
13.21 |
258 |
115603 |
买入 |
| 09:39:18 |
13.21 |
67 |
115670 |
买入 |
| 09:39:21 |
13.22 |
336 |
116006 |
买入 |
| 09:39:24 |
13.21 |
43 |
116049 |
买入 |
| 09:39:27 |
13.21 |
70 |
116119 |
买入 |
| 09:39:30 |
13.21 |
266 |
116385 |
买入 |
| 09:39:33 |
13.2 |
225 |
116610 |
卖出 |
| 09:39:36 |
13.21 |
178 |
116788 |
卖出 |
| 09:39:39 |
13.21 |
60 |
116848 |
买入 |
| 09:39:42 |
13.21 |
214 |
117062 |
卖出 |
| 09:39:45 |
13.21 |
90 |
117152 |
卖出 |
| 09:39:48 |
13.21 |
79 |
117231 |
卖出 |
| 09:39:51 |
13.21 |
381 |
117612 |
买入 |
| 09:39:54 |
13.21 |
135 |
117747 |
买入 |
| 09:39:57 |
13.21 |
38 |
117785 |
卖出 |
| 09:40:00 |
13.21 |
71 |
117856 |
卖出 |
| 09:40:03 |
13.21 |
116 |
117972 |
卖出 |
| 09:40:06 |
13.22 |
213 |
118185 |
买入 |
| 09:40:09 |
13.2 |
264 |
118449 |
卖出 |
| 09:40:12 |
13.2 |
60 |
118509 |
卖出 |
| 09:40:15 |
13.2 |
296 |
118805 |
卖出 |
| 09:40:18 |
13.19 |
799 |
119604 |
卖出 |
| 09:40:21 |
13.19 |
802 |
120406 |
买入 |
| 09:40:24 |
13.19 |
116 |
120522 |
买入 |
| 09:40:27 |
13.18 |
577 |
121099 |
卖出 |
| 09:40:30 |
13.18 |
240 |
121339 |
买入 |
| 09:40:33 |
13.18 |
506 |
121845 |
买入 |
| 09:40:36 |
13.16 |
92 |
121937 |
卖出 |
| 09:40:39 |
13.16 |
117 |
122054 |
卖出 |
| 09:40:42 |
13.16 |
167 |
122221 |
卖出 |
| 09:40:45 |
13.16 |
138 |
122359 |
卖出 |
| 09:40:48 |
13.16 |
480 |
122839 |
买入 |
| 09:40:51 |
13.15 |
123 |
122962 |
卖出 |
| 09:40:54 |
13.16 |
81 |
123043 |
买入 |
| 09:40:57 |
13.16 |
239 |
123282 |
买入 |
| 09:41:00 |
13.16 |
132 |
123414 |
买入 |
| 09:41:03 |
13.16 |
534 |
123948 |
买入 |
| 09:41:06 |
13.16 |
8 |
123956 |
卖出 |
| 09:41:09 |
13.17 |
33 |
123989 |
买入 |
| 09:41:12 |
13.17 |
65 |
124054 |
买入 |
| 09:41:15 |
13.17 |
52 |
124106 |
买入 |
| 09:41:18 |
13.17 |
270 |
124376 |
卖出 |
| 09:41:21 |
13.18 |
12 |
124388 |
买入 |
| 09:41:24 |
13.17 |
259 |
124647 |
卖出 |
| 09:41:27 |
13.17 |
269 |
124916 |
卖出 |
| 09:41:30 |
13.16 |
421 |
125337 |
卖出 |
| 09:41:33 |
13.17 |
406 |
125743 |
买入 |
| 09:41:36 |
13.17 |
69 |
125812 |
买入 |
| 09:41:39 |
13.17 |
23 |
125835 |
买入 |
| 09:41:42 |
13.17 |
84 |
125919 |
买入 |
| 09:41:45 |
13.17 |
111 |
126030 |
买入 |
| 09:41:48 |
13.16 |
68 |
126098 |
卖出 |
| 09:41:51 |
13.17 |
23 |
126121 |
买入 |
| 09:41:54 |
13.17 |
84 |
126205 |
买入 |
| 09:41:57 |
13.17 |
106 |
126311 |
买入 |
| 09:42:00 |
13.18 |
472 |
126783 |
买入 |
| 09:42:03 |
13.18 |
569 |
127352 |
卖出 |
| 09:42:06 |
13.17 |
103 |
127455 |
卖出 |
| 09:42:09 |
13.17 |
40 |
127495 |
卖出 |
| 09:42:12 |
13.16 |
122 |
127617 |
卖出 |
| 09:42:15 |
13.17 |
223 |
127840 |
买入 |
| 09:42:18 |
13.17 |
75 |
127915 |
买入 |
| 09:42:21 |
13.17 |
81 |
127996 |
买入 |
| 09:42:24 |
13.17 |
30 |
128026 |
买入 |
| 09:42:27 |
13.16 |
260 |
128286 |
卖出 |
| 09:42:30 |
13.16 |
302 |
128588 |
买入 |
| 09:42:33 |
13.16 |
72 |
128660 |
买入 |
| 09:42:36 |
13.16 |
13 |
128673 |
买入 |
| 09:42:39 |
13.16 |
39 |
128712 |
买入 |
| 09:42:42 |
13.15 |
234 |
128946 |
卖出 |
| 09:42:45 |
13.16 |
63 |
129009 |
买入 |
| 09:42:48 |
13.16 |
128 |
129137 |
卖出 |
| 09:42:51 |
13.16 |
145 |
129282 |
买入 |
| 09:42:54 |
13.16 |
72 |
129354 |
卖出 |
| 09:42:57 |
13.16 |
55 |
129409 |
卖出 |
| 09:43:00 |
13.17 |
100 |
129509 |
买入 |
| 09:43:03 |
13.17 |
51 |
129560 |
买入 |
| 09:43:06 |
13.17 |
63 |
129623 |
买入 |
| 09:43:09 |
13.17 |
78 |
129701 |
买入 |
| 09:43:12 |
13.17 |
77 |
129778 |
卖出 |
| 09:43:15 |
13.17 |
17 |
129795 |
卖出 |
| 09:43:18 |
13.18 |
34 |
129829 |
买入 |
| 09:43:21 |
13.19 |
681 |
130510 |
买入 |
| 09:43:24 |
13.18 |
215 |
130725 |
卖出 |
| 09:43:27 |
13.2 |
38 |
130763 |
买入 |
| 09:43:30 |
13.2 |
62 |
130825 |
买入 |
| 09:43:33 |
13.2 |
181 |
131006 |
买入 |
| 09:43:36 |
13.2 |
103 |
131109 |
买入 |