中色股份[000758]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.29 |
39 |
39 |
集合竞价 |
| 09:22:06 |
5.25 |
60 |
60 |
集合竞价 |
| 09:25:00 |
5.25 |
128 |
188 |
卖出 |
| 09:30:00 |
5.27 |
3 |
191 |
买入 |
| 09:30:03 |
5.28 |
593 |
784 |
买入 |
| 09:30:06 |
5.26 |
128 |
912 |
买入 |
| 09:30:09 |
5.26 |
178 |
1090 |
卖出 |
| 09:30:12 |
5.26 |
377 |
1467 |
买入 |
| 09:30:15 |
5.26 |
49 |
1516 |
买入 |
| 09:30:18 |
5.27 |
30 |
1546 |
买入 |
| 09:30:21 |
5.27 |
87 |
1633 |
买入 |
| 09:30:24 |
5.28 |
47 |
1680 |
买入 |
| 09:30:27 |
5.28 |
41 |
1721 |
买入 |
| 09:30:30 |
5.27 |
42 |
1763 |
卖出 |
| 09:30:33 |
5.27 |
13 |
1776 |
买入 |
| 09:30:36 |
5.27 |
59 |
1835 |
买入 |
| 09:30:39 |
5.27 |
166 |
2001 |
买入 |
| 09:30:42 |
5.27 |
69 |
2070 |
买入 |
| 09:30:45 |
5.27 |
172 |
2242 |
买入 |
| 09:30:48 |
5.27 |
131 |
2373 |
买入 |
| 09:30:51 |
5.27 |
20 |
2393 |
买入 |
| 09:30:54 |
5.27 |
1 |
2394 |
买入 |
| 09:31:00 |
5.27 |
25 |
2419 |
买入 |
| 09:31:03 |
5.27 |
430 |
2849 |
买入 |
| 09:31:06 |
5.26 |
60 |
2909 |
卖出 |
| 09:31:09 |
5.27 |
140 |
3049 |
买入 |
| 09:31:12 |
5.27 |
75 |
3124 |
买入 |
| 09:31:15 |
5.28 |
113 |
3237 |
买入 |
| 09:31:18 |
5.29 |
1504 |
4741 |
买入 |
| 09:31:21 |
5.28 |
25 |
4766 |
卖出 |
| 09:31:24 |
5.29 |
2 |
4768 |
买入 |
| 09:31:27 |
5.28 |
7 |
4775 |
卖出 |
| 09:31:36 |
5.28 |
80 |
4855 |
卖出 |
| 09:31:39 |
5.28 |
4 |
4859 |
卖出 |
| 09:31:42 |
5.28 |
124 |
4983 |
卖出 |
| 09:31:45 |
5.28 |
54 |
5037 |
卖出 |
| 09:31:48 |
5.28 |
20 |
5057 |
卖出 |
| 09:31:51 |
5.28 |
10 |
5067 |
卖出 |
| 09:31:57 |
5.28 |
77 |
5144 |
卖出 |
| 09:32:00 |
5.28 |
162 |
5306 |
卖出 |
| 09:32:03 |
5.28 |
5 |
5311 |
卖出 |
| 09:32:06 |
5.28 |
25 |
5336 |
卖出 |
| 09:32:09 |
5.28 |
79 |
5415 |
买入 |
| 09:32:12 |
5.28 |
21 |
5436 |
卖出 |
| 09:32:15 |
5.28 |
68 |
5504 |
卖出 |
| 09:32:18 |
5.28 |
14 |
5518 |
买入 |
| 09:32:24 |
5.28 |
10 |
5528 |
买入 |
| 09:32:27 |
5.28 |
10 |
5538 |
买入 |
| 09:32:30 |
5.28 |
50 |
5588 |
买入 |
| 09:32:33 |
5.27 |
4 |
5592 |
卖出 |
| 09:32:39 |
5.28 |
52 |
5644 |
买入 |
| 09:32:45 |
5.28 |
81 |
5725 |
买入 |
| 09:32:48 |
5.28 |
1 |
5726 |
买入 |
| 09:32:54 |
5.28 |
9 |
5735 |
买入 |
| 09:32:57 |
5.28 |
103 |
5838 |
买入 |
| 09:33:00 |
5.28 |
1 |
5839 |
买入 |
| 09:33:03 |
5.28 |
211 |
6050 |
买入 |
| 09:33:06 |
5.28 |
32 |
6082 |
买入 |
| 09:33:09 |
5.28 |
119 |
6201 |
买入 |
| 09:33:12 |
5.28 |
18 |
6219 |
买入 |
| 09:33:15 |
5.28 |
51 |
6270 |
买入 |
| 09:33:21 |
5.28 |
5 |
6275 |
买入 |
| 09:33:27 |
5.28 |
20 |
6295 |
买入 |
| 09:33:30 |
5.28 |
100 |
6395 |
买入 |
| 09:33:33 |
5.28 |
23 |
6418 |
买入 |
| 09:33:36 |
5.28 |
28 |
6446 |
买入 |
| 09:33:39 |
5.27 |
41 |
6487 |
卖出 |
| 09:33:42 |
5.27 |
200 |
6687 |
卖出 |
| 09:33:57 |
5.29 |
67 |
6754 |
买入 |
| 09:34:00 |
5.28 |
11 |
6765 |
卖出 |
| 09:34:03 |
5.28 |
2 |
6767 |
卖出 |
| 09:34:06 |
5.29 |
101 |
6868 |
买入 |
| 09:34:09 |
5.28 |
20 |
6888 |
卖出 |
| 09:34:12 |
5.29 |
10 |
6898 |
买入 |
| 09:34:15 |
5.28 |
1 |
6899 |
卖出 |
| 09:34:18 |
5.29 |
48 |
6947 |
买入 |
| 09:34:21 |
5.29 |
30 |
6977 |
买入 |
| 09:34:30 |
5.28 |
91 |
7068 |
卖出 |
| 09:34:33 |
5.26 |
1527 |
8595 |
卖出 |
| 09:34:36 |
5.27 |
22 |
8617 |
买入 |
| 09:34:39 |
5.27 |
11 |
8628 |
卖出 |
| 09:34:42 |
5.27 |
2 |
8630 |
卖出 |
| 09:34:45 |
5.27 |
19 |
8649 |
卖出 |
| 09:34:48 |
5.27 |
24 |
8673 |
卖出 |
| 09:34:51 |
5.27 |
24 |
8697 |
卖出 |
| 09:34:54 |
5.28 |
818 |
9515 |
买入 |
| 09:34:57 |
5.28 |
9 |
9524 |
买入 |
| 09:35:03 |
5.28 |
18 |
9542 |
买入 |
| 09:35:09 |
5.27 |
11 |
9553 |
卖出 |
| 09:35:12 |
5.27 |
2 |
9555 |
卖出 |
| 09:35:15 |
5.28 |
9 |
9564 |
买入 |
| 09:35:18 |
5.28 |
150 |
9714 |
买入 |
| 09:35:21 |
5.28 |
4 |
9718 |
买入 |
| 09:35:24 |
5.28 |
14 |
9732 |
买入 |
| 09:35:27 |
5.28 |
66 |
9798 |
买入 |
| 09:35:30 |
5.27 |
284 |
10082 |
卖出 |
| 09:35:33 |
5.28 |
95 |
10177 |
买入 |
| 09:35:36 |
5.28 |
17 |
10194 |
买入 |
| 09:35:39 |
5.28 |
16 |
10210 |
买入 |
| 09:35:42 |
5.28 |
2 |
10212 |
买入 |
| 09:35:45 |
5.27 |
40 |
10252 |
卖出 |
| 09:35:51 |
5.28 |
17 |
10269 |
买入 |
| 09:35:57 |
5.28 |
59 |
10328 |
买入 |
| 09:36:00 |
5.28 |
12 |
10340 |
买入 |
| 09:36:03 |
5.28 |
51 |
10391 |
买入 |
| 09:36:06 |
5.28 |
220 |
10611 |
买入 |
| 09:36:09 |
5.29 |
266 |
10877 |
买入 |
| 09:36:12 |
5.29 |
19 |
10896 |
买入 |
| 09:36:15 |
5.29 |
6 |
10902 |
买入 |
| 09:36:18 |
5.29 |
7 |
10909 |
买入 |
| 09:36:27 |
5.28 |
156 |
11065 |
卖出 |
| 09:36:30 |
5.29 |
13 |
11078 |
买入 |
| 09:36:33 |
5.29 |
10 |
11088 |
买入 |
| 09:36:36 |
5.28 |
7 |
11095 |
买入 |
| 09:36:39 |
5.28 |
6 |
11101 |
买入 |
| 09:36:51 |
5.28 |
12 |
11113 |
买入 |
| 09:37:06 |
5.28 |
68 |
11181 |
买入 |
| 09:37:09 |
5.28 |
133 |
11314 |
卖出 |
| 09:37:12 |
5.28 |
2 |
11316 |
买入 |
| 09:37:15 |
5.28 |
11 |
11327 |
卖出 |
| 09:37:18 |
5.29 |
15 |
11342 |
买入 |
| 09:37:21 |
5.29 |
247 |
11589 |
买入 |
| 09:37:24 |
5.29 |
4 |
11593 |
买入 |
| 09:37:30 |
5.29 |
52 |
11645 |
买入 |
| 09:37:33 |
5.29 |
10 |
11655 |
买入 |
| 09:37:45 |
5.28 |
103 |
11758 |
卖出 |
| 09:37:48 |
5.29 |
7 |
11765 |
买入 |
| 09:37:51 |
5.29 |
17 |
11782 |
买入 |
| 09:37:54 |
5.29 |
63 |
11845 |
买入 |
| 09:38:03 |
5.29 |
9 |
11854 |
买入 |
| 09:38:06 |
5.29 |
3 |
11857 |
买入 |
| 09:38:09 |
5.29 |
51 |
11908 |
买入 |
| 09:38:24 |
5.29 |
820 |
12728 |
买入 |
| 09:38:27 |
5.3 |
6 |
12734 |
买入 |
| 09:38:30 |
5.3 |
82 |
12816 |
买入 |
| 09:38:45 |
5.3 |
19 |
12835 |
买入 |
| 09:38:48 |
5.29 |
34 |
12869 |
卖出 |
| 09:38:51 |
5.3 |
48 |
12917 |
买入 |
| 09:39:03 |
5.3 |
9 |
12926 |
买入 |
| 09:39:06 |
5.29 |
10 |
12936 |
卖出 |
| 09:39:09 |
5.3 |
27 |
12963 |
买入 |
| 09:39:12 |
5.3 |
172 |
13135 |
买入 |
| 09:39:15 |
5.29 |
55 |
13190 |
卖出 |
| 09:39:18 |
5.29 |
101 |
13291 |
卖出 |
| 09:39:21 |
5.3 |
20 |
13311 |
买入 |
| 09:39:24 |
5.29 |
21 |
13332 |
卖出 |
| 09:39:27 |
5.29 |
20 |
13352 |
卖出 |
| 09:39:30 |
5.29 |
10 |
13362 |
卖出 |
| 09:39:33 |
5.3 |
193 |
13555 |
买入 |
| 09:39:36 |
5.29 |
35 |
13590 |
卖出 |
| 09:39:39 |
5.3 |
40 |
13630 |
买入 |
| 09:39:42 |
5.29 |
1 |
13631 |
卖出 |
| 09:39:48 |
5.29 |
1 |
13632 |
卖出 |
| 09:39:51 |
5.3 |
21 |
13653 |
买入 |
| 09:39:57 |
5.29 |
39 |
13692 |
卖出 |
| 09:40:00 |
5.29 |
15 |
13707 |
卖出 |
| 09:40:03 |
5.3 |
6 |
13713 |
买入 |
| 09:40:06 |
5.3 |
4 |
13717 |
买入 |
| 09:40:12 |
5.29 |
22 |
13739 |
卖出 |
| 09:40:18 |
5.3 |
5 |
13744 |
买入 |
| 09:40:21 |
5.29 |
75 |
13819 |
卖出 |
| 09:40:24 |
5.3 |
20 |
13839 |
买入 |
| 09:40:27 |
5.29 |
20 |
13859 |
卖出 |
| 09:40:36 |
5.3 |
2 |
13861 |
买入 |
| 09:40:39 |
5.3 |
289 |
14150 |
买入 |
| 09:40:42 |
5.29 |
50 |
14200 |
卖出 |
| 09:40:45 |
5.29 |
105 |
14305 |
卖出 |
| 09:40:48 |
5.29 |
12 |
14317 |
卖出 |
| 09:40:51 |
5.3 |
52 |
14369 |
买入 |
| 09:40:54 |
5.3 |
15 |
14384 |
买入 |
| 09:40:57 |
5.3 |
19 |
14403 |
买入 |
| 09:41:00 |
5.3 |
40 |
14443 |
买入 |
| 09:41:03 |
5.3 |
13 |
14456 |
买入 |
| 09:41:06 |
5.3 |
26 |
14482 |
买入 |
| 09:41:12 |
5.3 |
20 |
14502 |
买入 |
| 09:41:15 |
5.3 |
8 |
14510 |
买入 |
| 09:41:18 |
5.3 |
10 |
14520 |
买入 |
| 09:41:24 |
5.29 |
3 |
14523 |
卖出 |
| 09:41:27 |
5.3 |
8 |
14531 |
买入 |
| 09:41:30 |
5.3 |
21 |
14552 |
买入 |
| 09:41:36 |
5.3 |
4 |
14556 |
买入 |
| 09:41:39 |
5.3 |
30 |
14586 |
买入 |
| 09:41:42 |
5.29 |
1 |
14587 |
卖出 |
| 09:41:45 |
5.29 |
2 |
14589 |
卖出 |
| 09:41:51 |
5.29 |
2 |
14591 |
卖出 |
| 09:41:54 |
5.29 |
1 |
14592 |
卖出 |
| 09:42:00 |
5.29 |
102 |
14694 |
卖出 |
| 09:42:03 |
5.29 |
179 |
14873 |
卖出 |
| 09:42:18 |
5.28 |
15 |
14888 |
卖出 |
| 09:42:21 |
5.28 |
64 |
14952 |
卖出 |
| 09:42:27 |
5.28 |
47 |
14999 |
卖出 |
| 09:42:36 |
5.28 |
20 |
15019 |
卖出 |
| 09:42:39 |
5.28 |
2 |
15021 |
卖出 |
| 09:42:45 |
5.28 |
101 |
15122 |
卖出 |
| 09:42:51 |
5.28 |
10 |
15132 |
卖出 |
| 09:42:54 |
5.28 |
260 |
15392 |
卖出 |
| 09:42:57 |
5.28 |
23 |
15415 |
卖出 |
| 09:43:00 |
5.28 |
13 |
15428 |
卖出 |
| 09:43:03 |
5.29 |
17 |
15445 |
买入 |
| 09:43:12 |
5.28 |
11 |
15456 |
卖出 |
| 09:43:18 |
5.29 |
52 |
15508 |
买入 |
| 09:43:21 |
5.29 |
11 |
15519 |
买入 |
| 09:43:30 |
5.28 |
9 |
15528 |
卖出 |
| 09:43:33 |
5.28 |
229 |
15757 |
卖出 |
| 09:43:36 |
5.29 |
200 |
15957 |
买入 |
| 09:43:39 |
5.28 |
11 |
15968 |
卖出 |
| 09:43:42 |
5.29 |
21 |
15989 |
买入 |
| 09:43:45 |
5.28 |
6 |
15995 |
卖出 |
| 09:43:54 |
5.28 |
15 |
16010 |
卖出 |
| 09:43:57 |
5.28 |
3 |
16013 |
卖出 |
| 09:44:00 |
5.28 |
1 |
16014 |
卖出 |
| 09:44:03 |
5.28 |
37 |
16051 |
卖出 |
| 09:44:06 |
5.28 |
2 |
16053 |
卖出 |
| 09:44:09 |
5.28 |
13 |
16066 |
卖出 |
| 09:44:12 |
5.28 |
34 |
16100 |
卖出 |
| 09:44:15 |
5.29 |
40 |
16140 |
买入 |
| 09:44:18 |
5.29 |
3 |
16143 |
买入 |
| 09:44:21 |
5.28 |
78 |
16221 |
卖出 |
| 09:44:24 |
5.28 |
4 |
16225 |
卖出 |
| 09:44:27 |
5.28 |
144 |
16369 |
卖出 |
| 09:44:30 |
5.28 |
3 |
16372 |
卖出 |
| 09:44:33 |
5.28 |
39 |
16411 |
卖出 |
| 09:44:42 |
5.28 |
55 |
16466 |
卖出 |
| 09:44:45 |
5.28 |
56 |
16522 |
卖出 |
| 09:44:48 |
5.28 |
36 |
16558 |
卖出 |
| 09:44:51 |
5.28 |
20 |
16578 |
卖出 |
| 09:44:54 |
5.28 |
23 |
16601 |
卖出 |
| 09:44:57 |
5.28 |
7 |
16608 |
卖出 |
| 09:45:03 |
5.27 |
108 |
16716 |
卖出 |
| 09:45:06 |
5.27 |
49 |
16765 |
卖出 |
| 09:45:12 |
5.29 |
59 |
16824 |
买入 |
| 09:45:18 |
5.29 |
11 |
16835 |
买入 |
| 09:45:21 |
5.28 |
1 |
16836 |
卖出 |
| 09:45:33 |
5.29 |
30 |
16866 |
买入 |
| 09:45:42 |
5.28 |
60 |
16926 |
卖出 |
| 09:45:45 |
5.28 |
16 |
16942 |
卖出 |
| 09:45:48 |
5.29 |
9 |
16951 |
买入 |
| 09:45:51 |
5.29 |
73 |
17024 |
买入 |
| 09:45:54 |
5.29 |
357 |
17381 |
买入 |
| 09:45:57 |
5.29 |
1214 |
18595 |
买入 |
| 09:46:00 |
5.29 |
130 |
18725 |
卖出 |
| 09:46:06 |
5.29 |
6 |
18731 |
卖出 |
| 09:46:09 |
5.29 |
11 |
18742 |
卖出 |
| 09:46:12 |
5.29 |
56 |
18798 |
卖出 |
| 09:46:15 |
5.29 |
37 |
18835 |
卖出 |
| 09:46:18 |
5.29 |
45 |
18880 |
买入 |
| 09:46:21 |
5.29 |
23 |
18903 |
买入 |
| 09:46:24 |
5.29 |
6 |
18909 |
卖出 |
| 09:46:27 |
5.29 |
14 |
18923 |
卖出 |
| 09:46:30 |
5.29 |
15 |
18938 |
买入 |
| 09:46:33 |
5.29 |
2 |
18940 |
买入 |
| 09:46:36 |
5.29 |
22 |
18962 |
买入 |
| 09:46:39 |
5.29 |
18 |
18980 |
卖出 |
| 09:46:45 |
5.29 |
7 |
18987 |
买入 |
| 09:46:51 |
5.29 |
1 |
18988 |
买入 |
| 09:47:00 |
5.29 |
29 |
19017 |
买入 |
| 09:47:03 |
5.28 |
10 |
19027 |
卖出 |
| 09:47:09 |
5.29 |
419 |
19446 |
买入 |
| 09:47:15 |
5.29 |
8 |
19454 |
卖出 |
| 09:47:18 |
5.29 |
116 |
19570 |
卖出 |
| 09:47:21 |
5.29 |
4 |
19574 |
卖出 |
| 09:47:24 |
5.29 |
2 |
19576 |
卖出 |
| 09:47:45 |
5.3 |
2 |
19578 |
买入 |
| 09:47:48 |
5.3 |
29 |
19607 |
买入 |
| 09:47:51 |
5.3 |
77 |
19684 |
买入 |
| 09:47:54 |
5.3 |
13 |
19697 |
买入 |
| 09:47:57 |
5.3 |
6 |
19703 |
买入 |
| 09:48:03 |
5.3 |
15 |
19718 |
买入 |
| 09:48:06 |
5.29 |
326 |
20044 |
卖出 |
| 09:48:12 |
5.3 |
22 |
20066 |
买入 |
| 09:48:15 |
5.29 |
5 |
20071 |
卖出 |
| 09:48:30 |
5.29 |
29 |
20100 |
卖出 |
| 09:48:33 |
5.29 |
71 |
20171 |
卖出 |
| 09:48:39 |
5.3 |
20 |
20191 |
买入 |
| 09:48:42 |
5.29 |
39 |
20230 |
卖出 |
| 09:48:45 |
5.3 |
10 |
20240 |
买入 |
| 09:48:48 |
5.3 |
4 |
20244 |
买入 |
| 09:48:51 |
5.3 |
37 |
20281 |
买入 |
| 09:48:54 |
5.3 |
279 |
20560 |
买入 |
| 09:48:57 |
5.31 |
2871 |
23431 |
买入 |
| 09:49:00 |
5.31 |
28 |
23459 |
买入 |
| 09:49:03 |
5.3 |
29 |
23488 |
卖出 |
| 09:49:06 |
5.3 |
1 |
23489 |
卖出 |
| 09:49:09 |
5.3 |
13 |
23502 |
卖出 |
| 09:49:12 |
5.31 |
22 |
23524 |
买入 |
| 09:49:18 |
5.3 |
64 |
23588 |
卖出 |
| 09:49:24 |
5.31 |
21 |
23609 |
买入 |
| 09:49:27 |
5.31 |
37 |
23646 |
买入 |
| 09:49:33 |
5.3 |
10 |
23656 |
卖出 |
| 09:49:36 |
5.31 |
100 |
23756 |
买入 |
| 09:49:42 |
5.3 |
3 |
23759 |
卖出 |
| 09:49:48 |
5.31 |
5 |
23764 |
买入 |
| 09:49:57 |
5.31 |
4 |
23768 |
买入 |
| 09:50:00 |
5.31 |
23 |
23791 |
买入 |
| 09:50:03 |
5.31 |
1 |
23792 |
买入 |
| 09:50:06 |
5.31 |
1 |
23793 |
买入 |
| 09:50:12 |
5.31 |
10 |
23803 |
买入 |
| 09:50:15 |
5.3 |
121 |
23924 |
卖出 |
| 09:50:18 |
5.31 |
44 |
23968 |
买入 |
| 09:50:21 |
5.3 |
11 |
23979 |
卖出 |