中信出版[300788]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
28 |
2 |
2 |
集合竞价 |
| 09:17:00 |
28.2 |
46 |
46 |
集合竞价 |
| 09:18:30 |
28 |
2 |
2 |
集合竞价 |
| 09:21:42 |
28.05 |
3 |
3 |
集合竞价 |
| 09:25:03 |
28.01 |
3 |
6 |
卖出 |
| 09:30:03 |
28 |
5 |
11 |
卖出 |
| 09:30:06 |
27.95 |
4 |
15 |
卖出 |
| 09:30:09 |
27.9 |
16 |
31 |
卖出 |
| 09:30:12 |
27.9 |
2 |
33 |
卖出 |
| 09:30:15 |
27.85 |
2 |
35 |
卖出 |
| 09:30:18 |
27.85 |
3 |
38 |
卖出 |
| 09:30:21 |
27.83 |
4 |
42 |
卖出 |
| 09:30:27 |
27.83 |
1 |
43 |
卖出 |
| 09:30:36 |
27.81 |
1 |
44 |
卖出 |
| 09:30:42 |
27.81 |
2 |
46 |
卖出 |
| 09:30:45 |
27.86 |
2 |
48 |
买入 |
| 09:30:54 |
27.85 |
1 |
49 |
买入 |
| 09:31:03 |
27.9 |
1 |
50 |
买入 |
| 09:31:12 |
27.9 |
2 |
52 |
买入 |
| 09:31:18 |
27.89 |
14 |
66 |
卖出 |
| 09:31:21 |
27.86 |
18 |
84 |
卖出 |
| 09:31:24 |
27.88 |
1 |
85 |
买入 |
| 09:31:27 |
27.84 |
5 |
90 |
卖出 |
| 09:31:39 |
27.84 |
4 |
94 |
买入 |
| 09:31:54 |
27.88 |
1 |
95 |
买入 |
| 09:32:00 |
27.92 |
1 |
96 |
买入 |
| 09:32:06 |
27.92 |
2 |
98 |
卖出 |
| 09:32:30 |
27.92 |
1 |
99 |
卖出 |
| 09:32:33 |
27.93 |
19 |
118 |
买入 |
| 09:32:36 |
27.92 |
4 |
122 |
卖出 |
| 09:32:42 |
27.92 |
2 |
124 |
卖出 |
| 09:32:45 |
27.92 |
1 |
125 |
卖出 |
| 09:32:48 |
27.92 |
5 |
130 |
买入 |
| 09:32:51 |
28 |
61 |
191 |
买入 |
| 09:32:57 |
27.92 |
2 |
193 |
卖出 |
| 09:33:03 |
27.92 |
2 |
195 |
卖出 |
| 09:33:09 |
27.92 |
11 |
206 |
卖出 |
| 09:33:12 |
27.93 |
4 |
210 |
买入 |
| 09:33:15 |
27.92 |
5 |
215 |
卖出 |
| 09:33:18 |
27.93 |
1 |
216 |
买入 |
| 09:33:27 |
27.93 |
4 |
220 |
买入 |
| 09:33:45 |
27.93 |
3 |
223 |
卖出 |
| 09:33:48 |
27.93 |
2 |
225 |
卖出 |
| 09:34:00 |
27.93 |
1 |
226 |
卖出 |
| 09:34:06 |
27.93 |
18 |
244 |
卖出 |
| 09:34:12 |
27.92 |
1 |
245 |
卖出 |
| 09:34:15 |
27.92 |
5 |
250 |
卖出 |
| 09:34:18 |
27.92 |
1 |
251 |
卖出 |
| 09:34:21 |
27.92 |
1 |
252 |
卖出 |
| 09:34:27 |
27.92 |
2 |
254 |
卖出 |
| 09:34:30 |
27.92 |
7 |
261 |
卖出 |
| 09:34:39 |
27.92 |
37 |
298 |
买入 |
| 09:34:42 |
27.93 |
1 |
299 |
卖出 |
| 09:34:45 |
27.93 |
2 |
301 |
卖出 |
| 09:34:51 |
27.93 |
1 |
302 |
卖出 |
| 09:34:54 |
27.93 |
1 |
303 |
卖出 |
| 09:34:57 |
27.93 |
2 |
305 |
卖出 |
| 09:35:03 |
27.92 |
4 |
309 |
卖出 |
| 09:35:15 |
27.92 |
7 |
316 |
卖出 |
| 09:35:21 |
27.92 |
4 |
320 |
卖出 |
| 09:35:27 |
27.93 |
31 |
351 |
买入 |
| 09:35:30 |
27.93 |
3 |
354 |
卖出 |
| 09:35:33 |
27.93 |
16 |
370 |
卖出 |
| 09:35:36 |
27.93 |
10 |
380 |
卖出 |
| 09:35:39 |
27.93 |
25 |
405 |
卖出 |
| 09:35:42 |
27.88 |
63 |
468 |
卖出 |
| 09:35:51 |
27.87 |
7 |
475 |
卖出 |
| 09:35:57 |
27.87 |
7 |
482 |
卖出 |
| 09:36:00 |
27.85 |
23 |
505 |
卖出 |
| 09:36:09 |
27.86 |
3 |
508 |
买入 |
| 09:36:12 |
27.83 |
11 |
519 |
卖出 |
| 09:36:15 |
27.83 |
1 |
520 |
买入 |
| 09:36:24 |
27.81 |
6 |
526 |
卖出 |
| 09:36:33 |
27.83 |
2 |
528 |
买入 |
| 09:36:39 |
27.83 |
6 |
534 |
买入 |
| 09:36:42 |
27.84 |
136 |
670 |
买入 |
| 09:36:48 |
27.9 |
1 |
671 |
买入 |
| 09:36:57 |
27.84 |
10 |
681 |
卖出 |
| 09:37:18 |
27.9 |
1 |
682 |
买入 |
| 09:37:27 |
27.9 |
18 |
700 |
卖出 |
| 09:37:30 |
27.96 |
14 |
714 |
买入 |
| 09:37:33 |
27.96 |
1 |
715 |
买入 |
| 09:37:39 |
27.96 |
7 |
722 |
卖出 |
| 09:38:06 |
27.99 |
10 |
732 |
买入 |
| 09:38:12 |
27.99 |
4 |
736 |
卖出 |
| 09:38:18 |
27.96 |
18 |
754 |
卖出 |
| 09:38:27 |
27.93 |
11 |
765 |
卖出 |
| 09:38:33 |
27.93 |
5 |
770 |
卖出 |
| 09:38:39 |
27.92 |
2 |
772 |
卖出 |
| 09:38:42 |
27.92 |
2 |
774 |
卖出 |
| 09:38:51 |
27.86 |
16 |
790 |
卖出 |
| 09:39:03 |
27.85 |
8 |
798 |
卖出 |
| 09:39:09 |
27.86 |
2 |
800 |
买入 |
| 09:39:15 |
27.85 |
1 |
801 |
卖出 |
| 09:39:21 |
27.85 |
15 |
816 |
卖出 |
| 09:39:24 |
27.86 |
2 |
818 |
买入 |
| 09:39:33 |
27.86 |
4 |
822 |
买入 |
| 09:39:42 |
27.85 |
2 |
824 |
卖出 |
| 09:39:51 |
27.85 |
1 |
825 |
卖出 |
| 09:40:06 |
27.85 |
13 |
838 |
卖出 |
| 09:40:12 |
27.84 |
29 |
867 |
卖出 |
| 09:40:15 |
27.84 |
2 |
869 |
卖出 |
| 09:40:18 |
27.84 |
5 |
874 |
卖出 |
| 09:40:21 |
27.84 |
1 |
875 |
卖出 |
| 09:40:24 |
27.85 |
3 |
878 |
买入 |
| 09:40:39 |
27.85 |
6 |
884 |
卖出 |
| 09:40:45 |
27.88 |
6 |
890 |
买入 |
| 09:41:03 |
27.88 |
4 |
894 |
买入 |
| 09:41:09 |
27.86 |
2 |
896 |
卖出 |
| 09:41:15 |
27.86 |
9 |
905 |
买入 |
| 09:41:18 |
27.85 |
4 |
909 |
卖出 |
| 09:41:21 |
27.85 |
8 |
917 |
卖出 |
| 09:41:24 |
27.85 |
19 |
936 |
卖出 |
| 09:41:27 |
27.85 |
2 |
938 |
买入 |
| 09:41:33 |
27.84 |
94 |
1032 |
卖出 |
| 09:41:36 |
27.84 |
3 |
1035 |
卖出 |
| 09:41:39 |
27.84 |
18 |
1053 |
卖出 |
| 09:41:42 |
27.84 |
20 |
1073 |
卖出 |
| 09:41:51 |
27.84 |
2 |
1075 |
卖出 |
| 09:41:54 |
27.85 |
9 |
1084 |
买入 |
| 09:41:57 |
27.84 |
21 |
1105 |
卖出 |
| 09:42:03 |
27.84 |
1 |
1106 |
卖出 |
| 09:42:09 |
27.84 |
34 |
1140 |
卖出 |
| 09:42:12 |
27.84 |
79 |
1219 |
卖出 |
| 09:42:15 |
27.84 |
17 |
1236 |
卖出 |
| 09:42:18 |
27.84 |
277 |
1513 |
卖出 |
| 09:42:21 |
27.81 |
149 |
1662 |
卖出 |
| 09:42:24 |
27.8 |
26 |
1688 |
卖出 |
| 09:42:27 |
27.77 |
1 |
1689 |
卖出 |
| 09:42:30 |
27.84 |
28 |
1717 |
买入 |
| 09:42:45 |
27.75 |
1 |
1718 |
卖出 |
| 09:42:48 |
27.75 |
1 |
1719 |
卖出 |
| 09:42:54 |
27.75 |
5 |
1724 |
卖出 |
| 09:43:03 |
27.76 |
5 |
1729 |
买入 |
| 09:43:06 |
27.72 |
2 |
1731 |
卖出 |
| 09:43:09 |
27.72 |
18 |
1749 |
买入 |
| 09:43:12 |
27.75 |
19 |
1768 |
买入 |
| 09:43:15 |
27.76 |
7 |
1775 |
买入 |
| 09:43:18 |
27.77 |
12 |
1787 |
买入 |
| 09:43:24 |
27.77 |
6 |
1793 |
卖出 |
| 09:43:33 |
27.78 |
2 |
1795 |
卖出 |
| 09:43:39 |
27.78 |
1 |
1796 |
卖出 |
| 09:43:42 |
27.79 |
2 |
1798 |
买入 |
| 09:43:45 |
27.78 |
5 |
1803 |
卖出 |
| 09:43:51 |
27.77 |
4 |
1807 |
卖出 |
| 09:43:57 |
27.78 |
14 |
1821 |
买入 |
| 09:44:15 |
27.78 |
3 |
1824 |
买入 |
| 09:44:18 |
27.78 |
4 |
1828 |
卖出 |
| 09:44:33 |
27.78 |
5 |
1833 |
买入 |
| 09:44:42 |
27.78 |
8 |
1841 |
卖出 |
| 09:44:51 |
27.76 |
29 |
1870 |
卖出 |
| 09:44:57 |
27.75 |
3 |
1873 |
卖出 |
| 09:45:06 |
27.76 |
1 |
1874 |
卖出 |
| 09:45:12 |
27.75 |
7 |
1881 |
卖出 |
| 09:45:27 |
27.75 |
10 |
1891 |
卖出 |
| 09:45:33 |
27.75 |
6 |
1897 |
买入 |
| 09:45:48 |
27.76 |
20 |
1917 |
买入 |
| 09:45:51 |
27.77 |
5 |
1922 |
买入 |
| 09:45:54 |
27.82 |
242 |
2164 |
买入 |
| 09:46:00 |
27.84 |
7 |
2171 |
卖出 |
| 09:46:03 |
27.86 |
1 |
2172 |
买入 |
| 09:46:06 |
27.86 |
3 |
2175 |
卖出 |
| 09:46:09 |
27.87 |
2 |
2177 |
买入 |
| 09:46:12 |
27.84 |
1 |
2178 |
卖出 |
| 09:46:15 |
27.84 |
3 |
2181 |
卖出 |
| 09:46:18 |
27.84 |
1 |
2182 |
卖出 |
| 09:46:42 |
27.84 |
15 |
2197 |
卖出 |
| 09:46:48 |
27.83 |
4 |
2201 |
买入 |
| 09:46:54 |
27.83 |
1 |
2202 |
买入 |
| 09:47:03 |
27.84 |
13 |
2215 |
买入 |
| 09:47:06 |
27.83 |
1 |
2216 |
卖出 |
| 09:47:12 |
27.83 |
2 |
2218 |
买入 |
| 09:47:21 |
27.83 |
1 |
2219 |
卖出 |
| 09:47:30 |
27.83 |
2 |
2221 |
卖出 |
| 09:47:36 |
27.84 |
2 |
2223 |
买入 |
| 09:47:42 |
27.84 |
3 |
2226 |
买入 |
| 09:47:48 |
27.84 |
2 |
2228 |
买入 |
| 09:47:54 |
27.91 |
6 |
2234 |
买入 |
| 09:48:15 |
27.85 |
8 |
2242 |
卖出 |
| 09:48:36 |
27.93 |
38 |
2280 |
买入 |
| 09:49:00 |
27.93 |
1 |
2281 |
卖出 |
| 09:49:24 |
27.94 |
5 |
2286 |
卖出 |
| 09:49:27 |
27.99 |
17 |
2303 |
买入 |
| 09:49:30 |
27.99 |
1 |
2304 |
买入 |
| 09:49:42 |
27.99 |
8 |
2312 |
买入 |
| 09:49:48 |
28.07 |
1 |
2313 |
买入 |
| 09:50:27 |
28.07 |
16 |
2329 |
买入 |
| 09:50:33 |
28.07 |
9 |
2338 |
卖出 |
| 09:50:36 |
27.99 |
23 |
2361 |
卖出 |
| 09:51:18 |
28 |
7 |
2368 |
卖出 |
| 09:51:24 |
28 |
1 |
2369 |
买入 |
| 09:51:39 |
28.01 |
1 |
2370 |
卖出 |
| 09:51:45 |
28.05 |
3 |
2373 |
买入 |
| 09:51:57 |
28.08 |
1 |
2374 |
买入 |
| 09:52:30 |
28.04 |
1 |
2375 |
卖出 |
| 09:52:39 |
27.99 |
18 |
2393 |
卖出 |
| 09:52:42 |
27.99 |
10 |
2403 |
卖出 |
| 09:52:48 |
27.99 |
2 |
2405 |
卖出 |
| 09:53:00 |
28.02 |
6 |
2411 |
买入 |
| 09:53:09 |
28.03 |
1 |
2412 |
买入 |
| 09:53:33 |
28.06 |
1 |
2413 |
买入 |
| 09:53:36 |
28.06 |
3 |
2416 |
买入 |
| 09:53:39 |
28.06 |
1 |
2417 |
买入 |
| 09:53:42 |
28.06 |
10 |
2427 |
买入 |
| 09:53:45 |
28.06 |
10 |
2437 |
买入 |
| 09:53:48 |
28.06 |
1 |
2438 |
买入 |
| 09:53:51 |
28.06 |
8 |
2446 |
买入 |
| 09:54:12 |
28.09 |
1 |
2447 |
买入 |
| 09:54:27 |
28.1 |
45 |
2492 |
买入 |
| 09:54:33 |
28.15 |
10 |
2502 |
卖出 |
| 09:54:39 |
28.14 |
1 |
2503 |
买入 |
| 09:54:42 |
28.13 |
1 |
2504 |
卖出 |
| 09:54:54 |
28.09 |
7 |
2511 |
卖出 |
| 09:54:57 |
28.09 |
1 |
2512 |
卖出 |
| 09:55:00 |
28.11 |
6 |
2518 |
买入 |
| 09:55:03 |
28.11 |
10 |
2528 |
买入 |
| 09:55:09 |
28.13 |
4 |
2532 |
买入 |
| 09:55:15 |
28.11 |
4 |
2536 |
卖出 |
| 09:55:21 |
28.09 |
1 |
2537 |
卖出 |
| 09:55:24 |
28.12 |
46 |
2583 |
买入 |
| 09:55:33 |
28.13 |
13 |
2596 |
买入 |
| 09:55:36 |
28.09 |
55 |
2651 |
卖出 |
| 09:55:51 |
28.13 |
5 |
2656 |
买入 |
| 09:55:54 |
28.09 |
2 |
2658 |
卖出 |
| 09:56:18 |
28.13 |
31 |
2689 |
买入 |
| 09:56:27 |
28.09 |
1 |
2690 |
卖出 |
| 09:56:48 |
28.09 |
1 |
2691 |
卖出 |
| 09:56:51 |
28.09 |
9 |
2700 |
卖出 |
| 09:56:54 |
28.09 |
24 |
2724 |
卖出 |
| 09:56:57 |
28.09 |
5 |
2729 |
卖出 |
| 09:57:06 |
28.09 |
20 |
2749 |
卖出 |
| 09:57:12 |
28.09 |
1 |
2750 |
卖出 |
| 09:57:15 |
28.11 |
1 |
2751 |
买入 |
| 09:57:18 |
28.11 |
6 |
2757 |
买入 |
| 09:57:27 |
28.13 |
3 |
2760 |
买入 |
| 09:57:30 |
28.13 |
1 |
2761 |
买入 |
| 09:57:39 |
28.13 |
3 |
2764 |
卖出 |
| 09:58:00 |
28.09 |
1 |
2765 |
卖出 |
| 09:58:06 |
28.15 |
20 |
2785 |
买入 |
| 09:58:09 |
28.1 |
3 |
2788 |
卖出 |
| 09:58:15 |
28.1 |
1 |
2789 |
卖出 |
| 09:58:39 |
28.1 |
1 |
2790 |
卖出 |
| 09:58:48 |
28.09 |
12 |
2802 |
卖出 |
| 09:58:51 |
28.11 |
1 |
2803 |
买入 |
| 09:58:54 |
28.09 |
20 |
2823 |
卖出 |
| 09:59:03 |
28.09 |
2 |
2825 |
卖出 |
| 09:59:06 |
28.11 |
11 |
2836 |
买入 |
| 09:59:15 |
28.09 |
3 |
2839 |
卖出 |
| 09:59:21 |
28.09 |
2 |
2841 |
卖出 |
| 10:00:00 |
28.07 |
7 |
2848 |
卖出 |
| 10:00:09 |
28.06 |
7 |
2855 |
卖出 |
| 10:00:15 |
28.06 |
3 |
2858 |
卖出 |
| 10:00:18 |
28.09 |
8 |
2866 |
买入 |
| 10:00:54 |
28.09 |
11 |
2877 |
买入 |
| 10:01:06 |
28.09 |
1 |
2878 |
买入 |
| 10:02:03 |
28.05 |
1 |
2879 |
卖出 |
| 10:02:24 |
28.05 |
9 |
2888 |
卖出 |
| 10:02:30 |
28.04 |
3 |
2891 |
卖出 |
| 10:02:36 |
28.03 |
2 |
2893 |
卖出 |
| 10:02:39 |
28.03 |
1 |
2894 |
卖出 |
| 10:03:03 |
28.04 |
2 |
2896 |
买入 |
| 10:03:12 |
28.03 |
2 |
2898 |
卖出 |
| 10:03:33 |
28 |
3 |
2901 |
卖出 |
| 10:04:09 |
28.03 |
1 |
2902 |
买入 |
| 10:04:51 |
28.03 |
2 |
2904 |
买入 |
| 10:05:21 |
28.03 |
1 |
2905 |
卖出 |
| 10:05:33 |
28.09 |
5 |
2910 |
买入 |
| 10:05:36 |
28.09 |
10 |
2920 |
买入 |
| 10:05:42 |
28.1 |
3 |
2923 |
买入 |
| 10:06:00 |
28.09 |
6 |
2929 |
卖出 |
| 10:07:03 |
28.1 |
9 |
2938 |
买入 |
| 10:07:12 |
28.11 |
61 |
2999 |
买入 |
| 10:07:15 |
28.11 |
13 |
3012 |
买入 |
| 10:07:39 |
28.14 |
3 |
3015 |
买入 |
| 10:08:00 |
28.14 |
3 |
3018 |
买入 |
| 10:08:21 |
28.14 |
1 |
3019 |
买入 |
| 10:08:30 |
28.12 |
2 |
3021 |
卖出 |
| 10:08:33 |
28.12 |
1 |
3022 |
卖出 |
| 10:08:36 |
28.08 |
1 |
3023 |
卖出 |
| 10:09:18 |
28.12 |
10 |
3033 |
买入 |
| 10:09:48 |
28.12 |
13 |
3046 |
买入 |
| 10:09:57 |
28.12 |
12 |
3058 |
卖出 |
| 10:10:27 |
28.09 |
1 |
3059 |
买入 |
| 10:10:39 |
28.09 |
6 |
3065 |
卖出 |
| 10:11:15 |
28.09 |
2 |
3067 |
买入 |
| 10:11:42 |
28.06 |
6 |
3073 |
卖出 |
| 10:11:54 |
28.06 |
4 |
3077 |
卖出 |
| 10:12:00 |
28.06 |
1 |
3078 |
买入 |
| 10:12:06 |
28.08 |
1 |
3079 |
买入 |
| 10:12:21 |
28.06 |
6 |
3085 |
卖出 |
| 10:12:48 |
28.08 |
3 |
3088 |
买入 |
| 10:12:51 |
28.08 |
1 |
3089 |
买入 |
| 10:13:06 |
28.09 |
1 |
3090 |
买入 |
| 10:13:57 |
28.09 |
1 |
3091 |
买入 |
| 10:14:45 |
28.07 |
6 |
3097 |
卖出 |
| 10:14:48 |
28.07 |
24 |
3121 |
卖出 |
| 10:14:51 |
28.06 |
2 |
3123 |
卖出 |
| 10:15:00 |
28.04 |
2 |
3125 |
卖出 |
| 10:15:18 |
28.04 |
1 |
3126 |
卖出 |
| 10:15:30 |
28.03 |
2 |
3128 |
卖出 |