新疆交建[002941]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.52 |
1 |
1 |
集合竞价 |
| 09:15:09 |
13.7 |
78 |
78 |
集合竞价 |
| 09:19:48 |
13.69 |
137 |
137 |
集合竞价 |
| 09:19:57 |
13.68 |
137 |
137 |
集合竞价 |
| 09:20:36 |
13.6 |
154 |
154 |
集合竞价 |
| 09:21:03 |
13.59 |
193 |
193 |
集合竞价 |
| 09:21:21 |
13.51 |
212 |
212 |
集合竞价 |
| 09:23:36 |
13.5 |
588 |
588 |
集合竞价 |
| 09:23:54 |
13.48 |
699 |
699 |
集合竞价 |
| 09:24:03 |
13.47 |
709 |
709 |
集合竞价 |
| 09:24:30 |
13.44 |
869 |
869 |
集合竞价 |
| 09:24:48 |
13.42 |
973 |
973 |
集合竞价 |
| 09:24:57 |
13.36 |
1679 |
1679 |
集合竞价 |
| 09:25:00 |
13.36 |
1703 |
3382 |
卖出 |
| 09:30:00 |
13.39 |
927 |
4309 |
买入 |
| 09:30:03 |
13.35 |
1647 |
5956 |
卖出 |
| 09:30:06 |
13.34 |
1086 |
7042 |
卖出 |
| 09:30:09 |
13.29 |
315 |
7357 |
卖出 |
| 09:30:12 |
13.28 |
111 |
7468 |
卖出 |
| 09:30:15 |
13.28 |
517 |
7985 |
卖出 |
| 09:30:18 |
13.27 |
410 |
8395 |
卖出 |
| 09:30:21 |
13.27 |
169 |
8564 |
买入 |
| 09:30:24 |
13.25 |
171 |
8735 |
卖出 |
| 09:30:27 |
13.23 |
190 |
8925 |
卖出 |
| 09:30:30 |
13.2 |
261 |
9186 |
卖出 |
| 09:30:33 |
13.18 |
777 |
9963 |
卖出 |
| 09:30:36 |
13.18 |
560 |
10523 |
卖出 |
| 09:30:39 |
13.13 |
96 |
10619 |
卖出 |
| 09:30:42 |
13.13 |
439 |
11058 |
买入 |
| 09:30:45 |
13.15 |
358 |
11416 |
买入 |
| 09:30:48 |
13.14 |
565 |
11981 |
卖出 |
| 09:30:51 |
13.17 |
275 |
12256 |
买入 |
| 09:30:54 |
13.23 |
685 |
12941 |
买入 |
| 09:30:57 |
13.2 |
240 |
13181 |
买入 |
| 09:31:00 |
13.2 |
160 |
13341 |
卖出 |
| 09:31:03 |
13.23 |
236 |
13577 |
买入 |
| 09:31:06 |
13.23 |
469 |
14046 |
卖出 |
| 09:31:09 |
13.23 |
501 |
14547 |
买入 |
| 09:31:12 |
13.23 |
1072 |
15619 |
买入 |
| 09:31:15 |
13.23 |
469 |
16088 |
卖出 |
| 09:31:18 |
13.24 |
506 |
16594 |
买入 |
| 09:31:21 |
13.24 |
129 |
16723 |
卖出 |
| 09:31:24 |
13.24 |
385 |
17108 |
卖出 |
| 09:31:27 |
13.26 |
351 |
17459 |
买入 |
| 09:31:30 |
13.25 |
717 |
18176 |
卖出 |
| 09:31:33 |
13.27 |
86 |
18262 |
买入 |
| 09:31:36 |
13.25 |
158 |
18420 |
卖出 |
| 09:31:39 |
13.26 |
83 |
18503 |
买入 |
| 09:31:42 |
13.28 |
399 |
18902 |
买入 |
| 09:31:45 |
13.29 |
102 |
19004 |
买入 |
| 09:31:48 |
13.27 |
143 |
19147 |
卖出 |
| 09:31:51 |
13.26 |
370 |
19517 |
卖出 |
| 09:31:54 |
13.22 |
785 |
20302 |
卖出 |
| 09:31:57 |
13.22 |
105 |
20407 |
卖出 |
| 09:32:00 |
13.22 |
260 |
20667 |
买入 |
| 09:32:03 |
13.22 |
1200 |
21867 |
买入 |
| 09:32:06 |
13.23 |
475 |
22342 |
买入 |
| 09:32:09 |
13.25 |
926 |
23268 |
买入 |
| 09:32:12 |
13.27 |
137 |
23405 |
买入 |
| 09:32:15 |
13.25 |
103 |
23508 |
卖出 |
| 09:32:18 |
13.25 |
287 |
23795 |
卖出 |
| 09:32:21 |
13.27 |
207 |
24002 |
买入 |
| 09:32:24 |
13.26 |
108 |
24110 |
卖出 |
| 09:32:27 |
13.27 |
25 |
24135 |
买入 |
| 09:32:30 |
13.26 |
53 |
24188 |
卖出 |
| 09:32:33 |
13.27 |
306 |
24494 |
买入 |
| 09:32:36 |
13.27 |
281 |
24775 |
买入 |
| 09:32:39 |
13.26 |
257 |
25032 |
卖出 |
| 09:32:42 |
13.26 |
205 |
25237 |
卖出 |
| 09:32:45 |
13.26 |
150 |
25387 |
卖出 |
| 09:32:48 |
13.26 |
82 |
25469 |
买入 |
| 09:32:51 |
13.26 |
377 |
25846 |
买入 |
| 09:32:54 |
13.25 |
238 |
26084 |
卖出 |
| 09:32:57 |
13.25 |
211 |
26295 |
买入 |
| 09:33:00 |
13.24 |
87 |
26382 |
卖出 |
| 09:33:03 |
13.27 |
869 |
27251 |
买入 |
| 09:33:06 |
13.3 |
338 |
27589 |
买入 |
| 09:33:09 |
13.27 |
317 |
27906 |
卖出 |
| 09:33:12 |
13.3 |
260 |
28166 |
买入 |
| 09:33:15 |
13.28 |
263 |
28429 |
卖出 |
| 09:33:18 |
13.3 |
14 |
28443 |
买入 |
| 09:33:21 |
13.3 |
84 |
28527 |
卖出 |
| 09:33:24 |
13.31 |
99 |
28626 |
买入 |
| 09:33:27 |
13.3 |
78 |
28704 |
卖出 |
| 09:33:30 |
13.31 |
50 |
28754 |
买入 |
| 09:33:33 |
13.29 |
176 |
28930 |
卖出 |
| 09:33:36 |
13.29 |
116 |
29046 |
卖出 |
| 09:33:39 |
13.28 |
245 |
29291 |
卖出 |
| 09:33:42 |
13.26 |
182 |
29473 |
卖出 |
| 09:33:45 |
13.25 |
210 |
29683 |
卖出 |
| 09:33:48 |
13.26 |
116 |
29799 |
买入 |
| 09:33:51 |
13.23 |
490 |
30289 |
卖出 |
| 09:33:54 |
13.25 |
418 |
30707 |
买入 |
| 09:33:57 |
13.23 |
236 |
30943 |
卖出 |
| 09:34:00 |
13.21 |
247 |
31190 |
卖出 |
| 09:34:03 |
13.22 |
134 |
31324 |
买入 |
| 09:34:06 |
13.21 |
290 |
31614 |
卖出 |
| 09:34:09 |
13.19 |
214 |
31828 |
卖出 |
| 09:34:12 |
13.21 |
464 |
32292 |
买入 |
| 09:34:15 |
13.19 |
297 |
32589 |
卖出 |
| 09:34:18 |
13.19 |
153 |
32742 |
买入 |
| 09:34:21 |
13.18 |
727 |
33469 |
卖出 |
| 09:34:24 |
13.18 |
135 |
33604 |
卖出 |
| 09:34:27 |
13.15 |
473 |
34077 |
卖出 |
| 09:34:30 |
13.14 |
620 |
34697 |
卖出 |
| 09:34:33 |
13.15 |
411 |
35108 |
买入 |
| 09:34:36 |
13.12 |
370 |
35478 |
卖出 |
| 09:34:39 |
13.13 |
354 |
35832 |
买入 |
| 09:34:42 |
13.13 |
973 |
36805 |
买入 |
| 09:34:45 |
13.12 |
460 |
37265 |
买入 |
| 09:34:48 |
13.11 |
434 |
37699 |
卖出 |
| 09:34:51 |
13.13 |
177 |
37876 |
买入 |
| 09:34:54 |
13.11 |
327 |
38203 |
卖出 |
| 09:34:57 |
13.1 |
584 |
38787 |
卖出 |
| 09:35:00 |
13.1 |
344 |
39131 |
卖出 |
| 09:35:03 |
13.09 |
546 |
39677 |
卖出 |
| 09:35:06 |
13.09 |
576 |
40253 |
卖出 |
| 09:35:09 |
13.09 |
173 |
40426 |
买入 |
| 09:35:12 |
13.13 |
890 |
41316 |
买入 |
| 09:35:15 |
13.15 |
441 |
41757 |
买入 |
| 09:35:18 |
13.09 |
310 |
42067 |
卖出 |
| 09:35:21 |
13.12 |
63 |
42130 |
买入 |
| 09:35:24 |
13.11 |
79 |
42209 |
卖出 |
| 09:35:27 |
13.13 |
198 |
42407 |
买入 |
| 09:35:30 |
13.15 |
290 |
42697 |
买入 |
| 09:35:33 |
13.13 |
112 |
42809 |
卖出 |
| 09:35:36 |
13.15 |
191 |
43000 |
买入 |
| 09:35:39 |
13.15 |
63 |
43063 |
买入 |
| 09:35:42 |
13.12 |
70 |
43133 |
卖出 |
| 09:35:45 |
13.11 |
277 |
43410 |
卖出 |
| 09:35:48 |
13.08 |
1249 |
44659 |
卖出 |
| 09:35:51 |
13.1 |
714 |
45373 |
买入 |
| 09:35:54 |
13.09 |
132 |
45505 |
卖出 |
| 09:35:57 |
13.11 |
245 |
45750 |
买入 |
| 09:36:00 |
13.1 |
198 |
45948 |
卖出 |
| 09:36:03 |
13.11 |
256 |
46204 |
买入 |
| 09:36:06 |
13.12 |
228 |
46432 |
买入 |
| 09:36:09 |
13.1 |
1032 |
47464 |
卖出 |
| 09:36:12 |
13.1 |
279 |
47743 |
买入 |
| 09:36:15 |
13.1 |
326 |
48069 |
买入 |
| 09:36:18 |
13.09 |
431 |
48500 |
卖出 |
| 09:36:21 |
13.1 |
105 |
48605 |
买入 |
| 09:36:24 |
13.11 |
264 |
48869 |
买入 |
| 09:36:27 |
13.11 |
292 |
49161 |
买入 |
| 09:36:30 |
13.09 |
168 |
49329 |
卖出 |
| 09:36:33 |
13.09 |
685 |
50014 |
买入 |
| 09:36:36 |
13.09 |
139 |
50153 |
买入 |
| 09:36:39 |
13.09 |
379 |
50532 |
卖出 |
| 09:36:42 |
13.08 |
345 |
50877 |
卖出 |
| 09:36:45 |
13.08 |
231 |
51108 |
买入 |
| 09:36:48 |
13.07 |
109 |
51217 |
卖出 |
| 09:36:51 |
13.1 |
387 |
51604 |
买入 |
| 09:36:54 |
13.08 |
341 |
51945 |
卖出 |
| 09:36:57 |
13.1 |
280 |
52225 |
买入 |
| 09:37:00 |
13.09 |
32 |
52257 |
卖出 |
| 09:37:03 |
13.15 |
1097 |
53354 |
买入 |
| 09:37:06 |
13.15 |
300 |
53654 |
买入 |
| 09:37:09 |
13.17 |
831 |
54485 |
买入 |
| 09:37:12 |
13.22 |
344 |
54829 |
买入 |
| 09:37:15 |
13.18 |
39 |
54868 |
卖出 |
| 09:37:18 |
13.18 |
17 |
54885 |
卖出 |
| 09:37:21 |
13.17 |
10 |
54895 |
卖出 |
| 09:37:24 |
13.17 |
2 |
54897 |
买入 |
| 09:37:27 |
13.16 |
145 |
55042 |
卖出 |
| 09:37:30 |
13.16 |
168 |
55210 |
卖出 |
| 09:37:33 |
13.18 |
125 |
55335 |
买入 |
| 09:37:36 |
13.17 |
48 |
55383 |
卖出 |
| 09:37:39 |
13.18 |
106 |
55489 |
买入 |
| 09:37:42 |
13.21 |
206 |
55695 |
买入 |
| 09:37:45 |
13.18 |
14 |
55709 |
卖出 |
| 09:37:48 |
13.22 |
111 |
55820 |
买入 |
| 09:37:51 |
13.23 |
103 |
55923 |
买入 |
| 09:37:54 |
13.23 |
84 |
56007 |
卖出 |
| 09:37:57 |
13.24 |
300 |
56307 |
买入 |
| 09:38:00 |
13.21 |
73 |
56380 |
卖出 |
| 09:38:03 |
13.21 |
329 |
56709 |
卖出 |
| 09:38:06 |
13.2 |
100 |
56809 |
卖出 |
| 09:38:09 |
13.21 |
205 |
57014 |
买入 |
| 09:38:12 |
13.19 |
80 |
57094 |
卖出 |
| 09:38:15 |
13.19 |
43 |
57137 |
卖出 |
| 09:38:18 |
13.18 |
286 |
57423 |
卖出 |
| 09:38:21 |
13.18 |
235 |
57658 |
买入 |
| 09:38:24 |
13.19 |
335 |
57993 |
买入 |
| 09:38:27 |
13.19 |
293 |
58286 |
卖出 |
| 09:38:30 |
13.18 |
288 |
58574 |
卖出 |
| 09:38:33 |
13.18 |
69 |
58643 |
卖出 |
| 09:38:36 |
13.17 |
130 |
58773 |
卖出 |
| 09:38:39 |
13.16 |
1499 |
60272 |
卖出 |
| 09:38:42 |
13.17 |
141 |
60413 |
买入 |
| 09:38:45 |
13.14 |
93 |
60506 |
卖出 |
| 09:38:48 |
13.14 |
223 |
60729 |
卖出 |
| 09:38:51 |
13.14 |
45 |
60774 |
买入 |
| 09:38:54 |
13.14 |
160 |
60934 |
卖出 |
| 09:38:57 |
13.14 |
41 |
60975 |
买入 |
| 09:39:00 |
13.13 |
196 |
61171 |
卖出 |
| 09:39:03 |
13.13 |
51 |
61222 |
买入 |
| 09:39:06 |
13.14 |
239 |
61461 |
买入 |
| 09:39:09 |
13.17 |
87 |
61548 |
买入 |
| 09:39:12 |
13.17 |
393 |
61941 |
买入 |
| 09:39:15 |
13.21 |
169 |
62110 |
买入 |
| 09:39:18 |
13.21 |
290 |
62400 |
买入 |
| 09:39:21 |
13.19 |
101 |
62501 |
卖出 |
| 09:39:24 |
13.2 |
251 |
62752 |
买入 |
| 09:39:27 |
13.2 |
125 |
62877 |
卖出 |
| 09:39:30 |
13.2 |
79 |
62956 |
卖出 |
| 09:39:33 |
13.21 |
209 |
63165 |
买入 |
| 09:39:36 |
13.2 |
336 |
63501 |
卖出 |
| 09:39:39 |
13.19 |
115 |
63616 |
卖出 |
| 09:39:42 |
13.18 |
138 |
63754 |
卖出 |
| 09:39:45 |
13.17 |
65 |
63819 |
卖出 |
| 09:39:48 |
13.17 |
129 |
63948 |
卖出 |
| 09:39:51 |
13.19 |
138 |
64086 |
买入 |
| 09:39:54 |
13.18 |
58 |
64144 |
卖出 |
| 09:39:57 |
13.17 |
102 |
64246 |
卖出 |
| 09:40:00 |
13.17 |
34 |
64280 |
卖出 |
| 09:40:03 |
13.18 |
92 |
64372 |
买入 |
| 09:40:06 |
13.17 |
321 |
64693 |
卖出 |
| 09:40:09 |
13.17 |
34 |
64727 |
卖出 |
| 09:40:12 |
13.17 |
212 |
64939 |
买入 |
| 09:40:15 |
13.19 |
127 |
65066 |
买入 |
| 09:40:18 |
13.2 |
245 |
65311 |
买入 |
| 09:40:21 |
13.25 |
420 |
65731 |
买入 |
| 09:40:24 |
13.26 |
129 |
65860 |
买入 |
| 09:40:27 |
13.29 |
186 |
66046 |
买入 |
| 09:40:30 |
13.3 |
187 |
66233 |
买入 |
| 09:40:33 |
13.33 |
661 |
66894 |
买入 |
| 09:40:36 |
13.29 |
237 |
67131 |
卖出 |
| 09:40:39 |
13.29 |
37 |
67168 |
买入 |
| 09:40:42 |
13.34 |
199 |
67367 |
买入 |
| 09:40:45 |
13.34 |
83 |
67450 |
买入 |
| 09:40:48 |
13.3 |
91 |
67541 |
卖出 |
| 09:40:51 |
13.29 |
174 |
67715 |
卖出 |
| 09:40:54 |
13.28 |
79 |
67794 |
卖出 |
| 09:40:57 |
13.29 |
87 |
67881 |
买入 |
| 09:41:00 |
13.29 |
37 |
67918 |
买入 |
| 09:41:03 |
13.29 |
60 |
67978 |
买入 |
| 09:41:06 |
13.29 |
85 |
68063 |
买入 |
| 09:41:09 |
13.29 |
59 |
68122 |
卖出 |
| 09:41:12 |
13.27 |
47 |
68169 |
卖出 |
| 09:41:15 |
13.27 |
66 |
68235 |
卖出 |
| 09:41:18 |
13.26 |
110 |
68345 |
卖出 |
| 09:41:21 |
13.27 |
41 |
68386 |
买入 |
| 09:41:24 |
13.23 |
98 |
68484 |
卖出 |
| 09:41:27 |
13.26 |
209 |
68693 |
买入 |
| 09:41:30 |
13.27 |
75 |
68768 |
买入 |
| 09:41:33 |
13.27 |
75 |
68843 |
买入 |
| 09:41:36 |
13.26 |
93 |
68936 |
卖出 |
| 09:41:39 |
13.3 |
392 |
69328 |
买入 |
| 09:41:42 |
13.28 |
21 |
69349 |
卖出 |
| 09:41:45 |
13.3 |
10 |
69359 |
买入 |
| 09:41:48 |
13.3 |
23 |
69382 |
买入 |
| 09:41:51 |
13.3 |
5 |
69387 |
卖出 |
| 09:41:54 |
13.31 |
115 |
69502 |
买入 |
| 09:41:57 |
13.31 |
47 |
69549 |
买入 |
| 09:42:00 |
13.3 |
3 |
69552 |
卖出 |
| 09:42:03 |
13.29 |
50 |
69602 |
卖出 |
| 09:42:06 |
13.29 |
243 |
69845 |
卖出 |
| 09:42:09 |
13.27 |
59 |
69904 |
卖出 |
| 09:42:12 |
13.27 |
270 |
70174 |
卖出 |
| 09:42:15 |
13.31 |
382 |
70556 |
买入 |
| 09:42:18 |
13.3 |
29 |
70585 |
卖出 |
| 09:42:21 |
13.31 |
112 |
70697 |
买入 |
| 09:42:24 |
13.33 |
98 |
70795 |
买入 |
| 09:42:27 |
13.32 |
65 |
70860 |
卖出 |
| 09:42:30 |
13.31 |
66 |
70926 |
卖出 |
| 09:42:33 |
13.3 |
29 |
70955 |
卖出 |
| 09:42:36 |
13.3 |
257 |
71212 |
卖出 |
| 09:42:39 |
13.29 |
105 |
71317 |
卖出 |
| 09:42:42 |
13.29 |
33 |
71350 |
卖出 |
| 09:42:45 |
13.29 |
165 |
71515 |
卖出 |
| 09:42:48 |
13.29 |
31 |
71546 |
买入 |
| 09:42:51 |
13.28 |
264 |
71810 |
卖出 |
| 09:42:54 |
13.29 |
168 |
71978 |
买入 |
| 09:42:57 |
13.3 |
197 |
72175 |
买入 |
| 09:43:00 |
13.34 |
412 |
72587 |
买入 |
| 09:43:03 |
13.34 |
196 |
72783 |
买入 |
| 09:43:06 |
13.34 |
200 |
72983 |
卖出 |
| 09:43:09 |
13.34 |
104 |
73087 |
卖出 |
| 09:43:12 |
13.33 |
101 |
73188 |
卖出 |
| 09:43:15 |
13.31 |
15 |
73203 |
卖出 |
| 09:43:18 |
13.3 |
15 |
73218 |
卖出 |
| 09:43:21 |
13.33 |
246 |
73464 |
买入 |
| 09:43:24 |
13.33 |
55 |
73519 |
买入 |
| 09:43:27 |
13.35 |
27 |
73546 |
买入 |
| 09:43:30 |
13.34 |
30 |
73576 |
卖出 |
| 09:43:33 |
13.34 |
23 |
73599 |
卖出 |
| 09:43:36 |
13.35 |
60 |
73659 |
买入 |
| 09:43:39 |
13.35 |
29 |
73688 |
卖出 |
| 09:43:42 |
13.34 |
90 |
73778 |
卖出 |
| 09:43:45 |
13.33 |
49 |
73827 |
卖出 |
| 09:43:48 |
13.33 |
61 |
73888 |
卖出 |
| 09:43:51 |
13.33 |
105 |
73993 |
卖出 |
| 09:43:54 |
13.33 |
2 |
73995 |
买入 |
| 09:43:57 |
13.34 |
7 |
74002 |
买入 |
| 09:44:00 |
13.33 |
22 |
74024 |
卖出 |
| 09:44:03 |
13.4 |
619 |
74643 |
买入 |
| 09:44:06 |
13.43 |
100 |
74743 |
买入 |
| 09:44:09 |
13.42 |
136 |
74879 |
卖出 |
| 09:44:12 |
13.42 |
19 |
74898 |
卖出 |
| 09:44:15 |
13.41 |
43 |
74941 |
卖出 |