中国国贸[600007]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:46 |
13.51 |
200 |
200 |
集合竞价 |
| 09:16:49 |
13.61 |
200 |
200 |
集合竞价 |
| 09:17:07 |
13.5 |
400 |
400 |
集合竞价 |
| 09:18:01 |
14.18 |
0 |
0 |
集合竞价 |
| 09:22:25 |
14.18 |
6 |
6 |
集合竞价 |
| 09:24:22 |
14.17 |
35 |
35 |
集合竞价 |
| 09:25:02 |
14.17 |
51 |
86 |
买入 |
| 09:30:01 |
14.17 |
13 |
99 |
买入 |
| 09:30:04 |
14.26 |
21 |
120 |
买入 |
| 09:30:07 |
14.17 |
10 |
130 |
卖出 |
| 09:30:10 |
14.17 |
20 |
150 |
卖出 |
| 09:30:13 |
14.26 |
60 |
210 |
买入 |
| 09:30:16 |
14.25 |
9 |
219 |
卖出 |
| 09:30:19 |
14.25 |
20 |
239 |
买入 |
| 09:30:22 |
14.2 |
14 |
253 |
卖出 |
| 09:30:25 |
14.2 |
25 |
278 |
买入 |
| 09:30:28 |
14.23 |
36 |
314 |
买入 |
| 09:30:31 |
14.21 |
2 |
316 |
卖出 |
| 09:30:34 |
14.21 |
20 |
336 |
买入 |
| 09:30:37 |
14.22 |
4 |
340 |
买入 |
| 09:30:40 |
14.22 |
9 |
349 |
卖出 |
| 09:30:43 |
14.22 |
2 |
351 |
买入 |
| 09:30:46 |
14.21 |
12 |
363 |
卖出 |
| 09:30:49 |
14.21 |
23 |
386 |
卖出 |
| 09:30:52 |
14.19 |
6 |
392 |
卖出 |
| 09:30:55 |
14.19 |
3 |
395 |
卖出 |
| 09:30:58 |
14.2 |
13 |
408 |
买入 |
| 09:31:01 |
14.19 |
3 |
411 |
卖出 |
| 09:31:04 |
14.21 |
5 |
416 |
买入 |
| 09:31:07 |
14.21 |
1 |
417 |
买入 |
| 09:31:10 |
14.21 |
3 |
420 |
买入 |
| 09:31:13 |
14.2 |
8 |
428 |
卖出 |
| 09:31:16 |
14.2 |
1 |
429 |
买入 |
| 09:31:19 |
14.2 |
2 |
431 |
买入 |
| 09:31:22 |
14.21 |
31 |
462 |
买入 |
| 09:31:25 |
14.19 |
16 |
478 |
卖出 |
| 09:31:28 |
14.21 |
12 |
490 |
买入 |
| 09:31:31 |
14.23 |
41 |
531 |
买入 |
| 09:31:34 |
14.24 |
5 |
536 |
买入 |
| 09:31:37 |
14.24 |
31 |
567 |
买入 |
| 09:31:40 |
14.22 |
69 |
636 |
卖出 |
| 09:31:43 |
14.24 |
20 |
656 |
买入 |
| 09:31:49 |
14.23 |
4 |
660 |
卖出 |
| 09:31:52 |
14.23 |
2 |
662 |
卖出 |
| 09:31:55 |
14.23 |
2 |
664 |
卖出 |
| 09:31:58 |
14.23 |
9 |
673 |
买入 |
| 09:32:01 |
14.2 |
10 |
683 |
卖出 |
| 09:32:04 |
14.19 |
25 |
708 |
卖出 |
| 09:32:07 |
14.2 |
3 |
711 |
卖出 |
| 09:32:10 |
14.2 |
1 |
712 |
卖出 |
| 09:32:13 |
14.2 |
28 |
740 |
买入 |
| 09:32:16 |
14.2 |
27 |
767 |
卖出 |
| 09:32:19 |
14.23 |
12 |
779 |
买入 |
| 09:32:22 |
14.2 |
50 |
829 |
卖出 |
| 09:32:25 |
14.23 |
3 |
832 |
卖出 |
| 09:32:31 |
14.23 |
1 |
833 |
买入 |
| 09:32:34 |
14.23 |
1 |
834 |
买入 |
| 09:32:40 |
14.23 |
3 |
837 |
买入 |
| 09:32:43 |
14.22 |
7 |
844 |
卖出 |
| 09:32:46 |
14.22 |
1 |
845 |
卖出 |
| 09:32:49 |
14.23 |
3 |
848 |
买入 |
| 09:32:52 |
14.22 |
23 |
871 |
卖出 |
| 09:32:55 |
14.22 |
5 |
876 |
买入 |
| 09:32:58 |
14.23 |
36 |
912 |
买入 |
| 09:33:01 |
14.22 |
16 |
928 |
卖出 |
| 09:33:04 |
14.24 |
11 |
939 |
买入 |
| 09:33:07 |
14.25 |
51 |
990 |
买入 |
| 09:33:10 |
14.25 |
14 |
1004 |
买入 |
| 09:33:13 |
14.26 |
29 |
1033 |
买入 |
| 09:33:16 |
14.26 |
26 |
1059 |
买入 |
| 09:33:19 |
14.26 |
17 |
1076 |
买入 |
| 09:33:22 |
14.27 |
40 |
1116 |
买入 |
| 09:33:25 |
14.26 |
16 |
1132 |
卖出 |
| 09:33:28 |
14.25 |
8 |
1140 |
卖出 |
| 09:33:31 |
14.25 |
6 |
1146 |
卖出 |
| 09:33:34 |
14.23 |
9 |
1155 |
卖出 |
| 09:33:46 |
14.22 |
5 |
1160 |
卖出 |
| 09:33:49 |
14.22 |
2 |
1162 |
卖出 |
| 09:33:52 |
14.22 |
20 |
1182 |
卖出 |
| 09:33:55 |
14.21 |
8 |
1190 |
卖出 |
| 09:33:58 |
14.21 |
17 |
1207 |
卖出 |
| 09:34:01 |
14.22 |
55 |
1262 |
买入 |
| 09:34:04 |
14.21 |
31 |
1293 |
卖出 |
| 09:34:07 |
14.2 |
1 |
1294 |
卖出 |
| 09:34:13 |
14.21 |
2 |
1296 |
卖出 |
| 09:34:16 |
14.21 |
9 |
1305 |
卖出 |
| 09:34:31 |
14.21 |
3 |
1308 |
买入 |
| 09:34:40 |
14.21 |
8 |
1316 |
买入 |
| 09:34:43 |
14.21 |
2 |
1318 |
买入 |
| 09:34:46 |
14.18 |
27 |
1345 |
卖出 |
| 09:34:52 |
14.18 |
1 |
1346 |
卖出 |
| 09:34:58 |
14.18 |
23 |
1369 |
卖出 |
| 09:35:01 |
14.18 |
2 |
1371 |
卖出 |
| 09:35:04 |
14.18 |
1 |
1372 |
卖出 |
| 09:35:07 |
14.18 |
2 |
1374 |
卖出 |
| 09:35:10 |
14.18 |
4 |
1378 |
卖出 |
| 09:35:13 |
14.19 |
3 |
1381 |
买入 |
| 09:35:16 |
14.18 |
19 |
1400 |
卖出 |
| 09:35:19 |
14.18 |
5 |
1405 |
卖出 |
| 09:35:25 |
14.18 |
4 |
1409 |
卖出 |
| 09:35:28 |
14.18 |
3 |
1412 |
买入 |
| 09:35:31 |
14.18 |
1 |
1413 |
卖出 |
| 09:35:40 |
14.2 |
2 |
1415 |
买入 |
| 09:35:46 |
14.2 |
1 |
1416 |
买入 |
| 09:35:49 |
14.2 |
2 |
1418 |
买入 |
| 09:35:58 |
14.18 |
4 |
1422 |
卖出 |
| 09:36:01 |
14.18 |
2 |
1424 |
卖出 |
| 09:36:04 |
14.19 |
9 |
1433 |
买入 |
| 09:36:07 |
14.2 |
5 |
1438 |
买入 |
| 09:36:13 |
14.2 |
3 |
1441 |
买入 |
| 09:36:16 |
14.2 |
2 |
1443 |
买入 |
| 09:36:19 |
14.2 |
1 |
1444 |
买入 |
| 09:36:25 |
14.2 |
3 |
1447 |
买入 |
| 09:36:28 |
14.2 |
4 |
1451 |
买入 |
| 09:36:31 |
14.2 |
1 |
1452 |
买入 |
| 09:36:34 |
14.23 |
2 |
1454 |
买入 |
| 09:36:37 |
14.2 |
9 |
1463 |
卖出 |
| 09:36:40 |
14.21 |
5 |
1468 |
买入 |
| 09:36:43 |
14.21 |
7 |
1475 |
买入 |
| 09:36:46 |
14.2 |
1 |
1476 |
卖出 |
| 09:36:49 |
14.23 |
2 |
1478 |
买入 |
| 09:36:58 |
14.25 |
5 |
1483 |
买入 |
| 09:37:10 |
14.26 |
2 |
1485 |
买入 |
| 09:37:13 |
14.26 |
1 |
1486 |
买入 |
| 09:37:19 |
14.26 |
3 |
1489 |
买入 |
| 09:37:25 |
14.22 |
2 |
1491 |
卖出 |
| 09:37:28 |
14.22 |
4 |
1495 |
卖出 |
| 09:37:31 |
14.22 |
1 |
1496 |
卖出 |
| 09:37:34 |
14.24 |
4 |
1500 |
买入 |
| 09:37:37 |
14.22 |
25 |
1525 |
卖出 |
| 09:37:40 |
14.22 |
15 |
1540 |
买入 |
| 09:37:46 |
14.23 |
2 |
1542 |
买入 |
| 09:37:52 |
14.22 |
1 |
1543 |
买入 |
| 09:37:55 |
14.21 |
3 |
1546 |
卖出 |
| 09:37:58 |
14.21 |
2 |
1548 |
卖出 |
| 09:38:01 |
14.22 |
9 |
1557 |
买入 |
| 09:38:04 |
14.22 |
3 |
1560 |
买入 |
| 09:38:07 |
14.22 |
3 |
1563 |
买入 |
| 09:38:10 |
14.21 |
2 |
1565 |
卖出 |
| 09:38:13 |
14.21 |
6 |
1571 |
卖出 |
| 09:38:16 |
14.2 |
20 |
1591 |
卖出 |
| 09:38:19 |
14.19 |
14 |
1605 |
卖出 |
| 09:38:22 |
14.19 |
3 |
1608 |
卖出 |
| 09:38:28 |
14.19 |
7 |
1615 |
卖出 |
| 09:38:31 |
14.19 |
1 |
1616 |
卖出 |
| 09:38:34 |
14.19 |
8 |
1624 |
卖出 |
| 09:38:37 |
14.18 |
32 |
1656 |
卖出 |
| 09:38:40 |
14.18 |
2 |
1658 |
卖出 |
| 09:38:52 |
14.18 |
3 |
1661 |
买入 |
| 09:38:55 |
14.17 |
2 |
1663 |
卖出 |
| 09:38:58 |
14.18 |
5 |
1668 |
买入 |
| 09:39:01 |
14.16 |
5 |
1673 |
卖出 |
| 09:39:07 |
14.16 |
1 |
1674 |
卖出 |
| 09:39:10 |
14.18 |
4 |
1678 |
买入 |
| 09:39:13 |
14.18 |
1 |
1679 |
买入 |
| 09:39:28 |
14.18 |
1 |
1680 |
买入 |
| 09:39:34 |
14.16 |
13 |
1693 |
卖出 |
| 09:39:37 |
14.15 |
6 |
1699 |
卖出 |
| 09:39:40 |
14.15 |
2 |
1701 |
卖出 |
| 09:39:43 |
14.16 |
9 |
1710 |
买入 |
| 09:39:46 |
14.18 |
1 |
1711 |
买入 |
| 09:39:52 |
14.16 |
12 |
1723 |
卖出 |
| 09:39:55 |
14.18 |
2 |
1725 |
买入 |
| 09:39:58 |
14.18 |
12 |
1737 |
买入 |
| 09:40:01 |
14.17 |
1 |
1738 |
卖出 |
| 09:40:04 |
14.17 |
1 |
1739 |
卖出 |
| 09:40:07 |
14.17 |
2 |
1741 |
卖出 |
| 09:40:22 |
14.18 |
4 |
1745 |
买入 |
| 09:40:25 |
14.19 |
6 |
1751 |
买入 |
| 09:40:28 |
14.2 |
1 |
1752 |
买入 |
| 09:40:31 |
14.17 |
6 |
1758 |
卖出 |
| 09:40:34 |
14.17 |
5 |
1763 |
卖出 |
| 09:40:40 |
14.17 |
1 |
1764 |
买入 |
| 09:40:43 |
14.17 |
1 |
1765 |
买入 |
| 09:40:49 |
14.17 |
2 |
1767 |
买入 |
| 09:40:52 |
14.17 |
18 |
1785 |
买入 |
| 09:40:55 |
14.17 |
3 |
1788 |
买入 |
| 09:40:58 |
14.18 |
1 |
1789 |
买入 |
| 09:41:01 |
14.18 |
2 |
1791 |
买入 |
| 09:41:04 |
14.18 |
6 |
1797 |
买入 |
| 09:41:07 |
14.17 |
17 |
1814 |
卖出 |
| 09:41:10 |
14.17 |
4 |
1818 |
卖出 |
| 09:41:13 |
14.16 |
5 |
1823 |
卖出 |
| 09:41:16 |
14.16 |
1 |
1824 |
卖出 |
| 09:41:19 |
14.18 |
10 |
1834 |
买入 |
| 09:41:22 |
14.18 |
2 |
1836 |
买入 |
| 09:41:37 |
14.18 |
3 |
1839 |
买入 |
| 09:41:40 |
14.18 |
1 |
1840 |
买入 |
| 09:41:43 |
14.17 |
1 |
1841 |
买入 |
| 09:41:58 |
14.17 |
1 |
1842 |
买入 |
| 09:42:01 |
14.17 |
1 |
1843 |
买入 |
| 09:42:10 |
14.16 |
14 |
1857 |
卖出 |
| 09:42:13 |
14.16 |
1 |
1858 |
卖出 |
| 09:42:19 |
14.16 |
1 |
1859 |
卖出 |
| 09:42:25 |
14.17 |
35 |
1894 |
买入 |
| 09:42:28 |
14.16 |
3 |
1897 |
卖出 |
| 09:42:31 |
14.17 |
10 |
1907 |
买入 |
| 09:42:34 |
14.16 |
28 |
1935 |
卖出 |
| 09:42:37 |
14.16 |
16 |
1951 |
卖出 |
| 09:42:40 |
14.16 |
10 |
1961 |
卖出 |
| 09:42:43 |
14.14 |
5 |
1966 |
卖出 |
| 09:42:46 |
14.16 |
3 |
1969 |
买入 |
| 09:42:52 |
14.16 |
8 |
1977 |
买入 |
| 09:42:55 |
14.17 |
3 |
1980 |
买入 |
| 09:42:58 |
14.15 |
2 |
1982 |
卖出 |
| 09:43:01 |
14.15 |
2 |
1984 |
卖出 |
| 09:43:04 |
14.15 |
3 |
1987 |
卖出 |
| 09:43:07 |
14.15 |
2 |
1989 |
卖出 |
| 09:43:10 |
14.15 |
1 |
1990 |
卖出 |
| 09:43:13 |
14.15 |
2 |
1992 |
卖出 |
| 09:43:22 |
14.15 |
2 |
1994 |
卖出 |
| 09:43:34 |
14.17 |
1 |
1995 |
买入 |
| 09:43:55 |
14.17 |
1 |
1996 |
买入 |
| 09:44:04 |
14.17 |
1 |
1997 |
买入 |
| 09:44:13 |
14.18 |
20 |
2017 |
买入 |
| 09:44:16 |
14.18 |
13 |
2030 |
买入 |
| 09:44:19 |
14.2 |
36 |
2066 |
买入 |
| 09:44:22 |
14.19 |
43 |
2109 |
卖出 |
| 09:44:25 |
14.19 |
17 |
2126 |
买入 |
| 09:44:28 |
14.2 |
10 |
2136 |
买入 |
| 09:44:31 |
14.2 |
6 |
2142 |
卖出 |
| 09:44:34 |
14.21 |
5 |
2147 |
卖出 |
| 09:44:40 |
14.19 |
3 |
2150 |
卖出 |
| 09:44:46 |
14.21 |
1 |
2151 |
买入 |
| 09:44:49 |
14.18 |
5 |
2156 |
卖出 |
| 09:44:58 |
14.21 |
2 |
2158 |
买入 |
| 09:45:01 |
14.19 |
1 |
2159 |
卖出 |
| 09:45:04 |
14.2 |
1 |
2160 |
买入 |
| 09:45:10 |
14.2 |
1 |
2161 |
买入 |
| 09:45:13 |
14.19 |
6 |
2167 |
卖出 |
| 09:45:19 |
14.19 |
1 |
2168 |
卖出 |
| 09:45:22 |
14.18 |
8 |
2176 |
卖出 |
| 09:45:25 |
14.2 |
12 |
2188 |
买入 |
| 09:45:28 |
14.18 |
3 |
2191 |
买入 |
| 09:45:31 |
14.17 |
1 |
2192 |
卖出 |
| 09:45:37 |
14.18 |
3 |
2195 |
买入 |
| 09:45:40 |
14.18 |
5 |
2200 |
买入 |
| 09:45:46 |
14.18 |
8 |
2208 |
买入 |
| 09:45:49 |
14.2 |
5 |
2213 |
买入 |
| 09:45:58 |
14.21 |
2 |
2215 |
买入 |
| 09:46:10 |
14.2 |
1 |
2216 |
买入 |
| 09:46:16 |
14.19 |
1 |
2217 |
卖出 |
| 09:46:25 |
14.2 |
1 |
2218 |
买入 |
| 09:46:28 |
14.2 |
4 |
2222 |
买入 |
| 09:46:34 |
14.2 |
1 |
2223 |
买入 |
| 09:46:49 |
14.18 |
5 |
2228 |
卖出 |
| 09:47:01 |
14.17 |
24 |
2252 |
卖出 |
| 09:47:04 |
14.17 |
2 |
2254 |
卖出 |
| 09:47:10 |
14.17 |
14 |
2268 |
卖出 |
| 09:47:13 |
14.18 |
6 |
2274 |
买入 |
| 09:47:25 |
14.18 |
1 |
2275 |
买入 |
| 09:47:31 |
14.18 |
2 |
2277 |
买入 |
| 09:47:34 |
14.18 |
6 |
2283 |
买入 |
| 09:47:40 |
14.18 |
10 |
2293 |
买入 |
| 09:47:43 |
14.18 |
1 |
2294 |
卖出 |
| 09:47:52 |
14.18 |
21 |
2315 |
卖出 |
| 09:47:58 |
14.18 |
2 |
2317 |
买入 |
| 09:48:01 |
14.18 |
2 |
2319 |
买入 |
| 09:48:10 |
14.17 |
13 |
2332 |
卖出 |
| 09:48:13 |
14.17 |
14 |
2346 |
卖出 |
| 09:48:19 |
14.16 |
4 |
2350 |
卖出 |
| 09:48:22 |
14.16 |
2 |
2352 |
卖出 |
| 09:48:37 |
14.16 |
1 |
2353 |
卖出 |
| 09:48:43 |
14.17 |
1 |
2354 |
买入 |
| 09:48:46 |
14.17 |
2 |
2356 |
买入 |
| 09:48:58 |
14.17 |
1 |
2357 |
买入 |
| 09:49:13 |
14.17 |
2 |
2359 |
买入 |
| 09:49:22 |
14.18 |
5 |
2364 |
买入 |
| 09:49:28 |
14.19 |
211 |
2575 |
买入 |
| 09:49:31 |
14.21 |
383 |
2958 |
买入 |
| 09:49:34 |
14.21 |
2 |
2960 |
买入 |
| 09:49:37 |
14.22 |
1 |
2961 |
买入 |
| 09:49:40 |
14.18 |
31 |
2992 |
卖出 |
| 09:49:49 |
14.21 |
1 |
2993 |
买入 |
| 09:49:58 |
14.22 |
3 |
2996 |
买入 |
| 09:50:01 |
14.22 |
2 |
2998 |
买入 |
| 09:50:04 |
14.22 |
1 |
2999 |
买入 |
| 09:50:07 |
14.2 |
1 |
3000 |
卖出 |
| 09:50:10 |
14.22 |
11 |
3011 |
买入 |
| 09:50:16 |
14.21 |
4 |
3015 |
买入 |
| 09:50:28 |
14.2 |
1 |
3016 |
买入 |
| 09:50:31 |
14.21 |
1 |
3017 |
买入 |
| 09:50:43 |
14.19 |
16 |
3033 |
卖出 |
| 09:50:49 |
14.2 |
2 |
3035 |
买入 |
| 09:50:52 |
14.2 |
1 |
3036 |
买入 |
| 09:51:01 |
14.19 |
1 |
3037 |
卖出 |
| 09:51:10 |
14.2 |
2 |
3039 |
买入 |
| 09:51:13 |
14.2 |
2 |
3041 |
买入 |
| 09:51:16 |
14.18 |
13 |
3054 |
卖出 |
| 09:51:22 |
14.22 |
3 |
3057 |
买入 |
| 09:51:31 |
14.22 |
7 |
3064 |
买入 |
| 09:51:34 |
14.21 |
2 |
3066 |
卖出 |
| 09:51:37 |
14.21 |
1 |
3067 |
卖出 |
| 09:51:43 |
14.21 |
28 |
3095 |
卖出 |
| 09:51:52 |
14.21 |
2 |
3097 |
卖出 |
| 09:52:01 |
14.22 |
1 |
3098 |
买入 |
| 09:52:07 |
14.21 |
10 |
3108 |
卖出 |
| 09:52:10 |
14.21 |
1 |
3109 |
卖出 |
| 09:52:13 |
14.22 |
2 |
3111 |
买入 |
| 09:52:16 |
14.22 |
29 |
3140 |
买入 |