时代出版[600551]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.35 |
8 |
8 |
集合竞价 |
| 09:15:06 |
8.26 |
8 |
8 |
集合竞价 |
| 09:15:09 |
8.21 |
8 |
8 |
集合竞价 |
| 09:17:54 |
8.19 |
8 |
8 |
集合竞价 |
| 09:24:00 |
8.18 |
21 |
21 |
集合竞价 |
| 09:24:21 |
8.17 |
37 |
37 |
集合竞价 |
| 09:24:48 |
8.18 |
51 |
51 |
集合竞价 |
| 09:24:54 |
8.19 |
62 |
62 |
集合竞价 |
| 09:24:57 |
8.18 |
74 |
74 |
集合竞价 |
| 09:25:00 |
8.17 |
127 |
127 |
集合竞价 |
| 09:25:05 |
8.17 |
127 |
254 |
买入 |
| 09:30:00 |
8.12 |
5 |
259 |
卖出 |
| 09:30:03 |
8.17 |
29 |
288 |
买入 |
| 09:30:06 |
8.16 |
50 |
338 |
卖出 |
| 09:30:09 |
8.12 |
3 |
341 |
卖出 |
| 09:30:12 |
8.16 |
14 |
355 |
买入 |
| 09:30:15 |
8.15 |
2 |
357 |
卖出 |
| 09:30:18 |
8.12 |
5 |
362 |
卖出 |
| 09:30:21 |
8.15 |
2 |
364 |
买入 |
| 09:30:24 |
8.15 |
4 |
368 |
买入 |
| 09:30:27 |
8.15 |
9 |
377 |
买入 |
| 09:30:30 |
8.15 |
10 |
387 |
卖出 |
| 09:30:33 |
8.15 |
21 |
408 |
买入 |
| 09:30:36 |
8.14 |
13 |
421 |
卖出 |
| 09:30:39 |
8.14 |
1 |
422 |
买入 |
| 09:30:42 |
8.14 |
4 |
426 |
卖出 |
| 09:30:45 |
8.14 |
1 |
427 |
买入 |
| 09:30:48 |
8.15 |
2 |
429 |
买入 |
| 09:30:51 |
8.15 |
1 |
430 |
买入 |
| 09:30:54 |
8.15 |
3 |
433 |
买入 |
| 09:30:57 |
8.15 |
8 |
441 |
买入 |
| 09:31:03 |
8.14 |
1 |
442 |
卖出 |
| 09:31:06 |
8.14 |
5 |
447 |
买入 |
| 09:31:09 |
8.14 |
28 |
475 |
买入 |
| 09:31:12 |
8.15 |
5 |
480 |
买入 |
| 09:31:15 |
8.14 |
2 |
482 |
卖出 |
| 09:31:21 |
8.14 |
1 |
483 |
买入 |
| 09:31:24 |
8.14 |
24 |
507 |
买入 |
| 09:31:27 |
8.14 |
6 |
513 |
买入 |
| 09:31:30 |
8.14 |
5 |
518 |
买入 |
| 09:31:33 |
8.14 |
12 |
530 |
买入 |
| 09:31:36 |
8.14 |
1 |
531 |
买入 |
| 09:31:42 |
8.13 |
20 |
551 |
卖出 |
| 09:31:48 |
8.15 |
6 |
557 |
买入 |
| 09:31:51 |
8.15 |
4 |
561 |
买入 |
| 09:31:54 |
8.13 |
100 |
661 |
卖出 |
| 09:31:57 |
8.13 |
22 |
683 |
买入 |
| 09:32:00 |
8.13 |
2 |
685 |
卖出 |
| 09:32:03 |
8.13 |
6 |
691 |
卖出 |
| 09:32:06 |
8.13 |
3 |
694 |
买入 |
| 09:32:30 |
8.14 |
2 |
696 |
买入 |
| 09:32:39 |
8.14 |
2 |
698 |
买入 |
| 09:32:42 |
8.13 |
5 |
703 |
卖出 |
| 09:32:48 |
8.13 |
31 |
734 |
卖出 |
| 09:33:00 |
8.13 |
3 |
737 |
卖出 |
| 09:33:09 |
8.13 |
10 |
747 |
卖出 |
| 09:33:12 |
8.13 |
3 |
750 |
卖出 |
| 09:33:18 |
8.14 |
12 |
762 |
买入 |
| 09:33:21 |
8.14 |
2 |
764 |
买入 |
| 09:33:24 |
8.14 |
3 |
767 |
买入 |
| 09:33:27 |
8.15 |
2 |
769 |
买入 |
| 09:33:36 |
8.14 |
3 |
772 |
卖出 |
| 09:33:48 |
8.13 |
1 |
773 |
卖出 |
| 09:34:06 |
8.13 |
5 |
778 |
卖出 |
| 09:34:12 |
8.13 |
8 |
786 |
卖出 |
| 09:34:15 |
8.15 |
1 |
787 |
买入 |
| 09:34:18 |
8.15 |
13 |
800 |
买入 |
| 09:34:21 |
8.13 |
1 |
801 |
卖出 |
| 09:34:24 |
8.13 |
1 |
802 |
卖出 |
| 09:34:36 |
8.13 |
41 |
843 |
卖出 |
| 09:34:39 |
8.13 |
5 |
848 |
卖出 |
| 09:34:54 |
8.13 |
5 |
853 |
卖出 |
| 09:34:57 |
8.13 |
52 |
905 |
卖出 |
| 09:35:00 |
8.13 |
12 |
917 |
卖出 |
| 09:35:03 |
8.13 |
23 |
940 |
卖出 |
| 09:35:06 |
8.13 |
18 |
958 |
卖出 |
| 09:35:09 |
8.13 |
13 |
971 |
卖出 |
| 09:35:12 |
8.13 |
30 |
1001 |
卖出 |
| 09:35:15 |
8.13 |
4 |
1005 |
买入 |
| 09:35:18 |
8.12 |
3 |
1008 |
卖出 |
| 09:35:27 |
8.12 |
1 |
1009 |
卖出 |
| 09:35:36 |
8.12 |
144 |
1153 |
卖出 |
| 09:35:39 |
8.11 |
39 |
1192 |
卖出 |
| 09:35:42 |
8.11 |
1 |
1193 |
卖出 |
| 09:35:51 |
8.11 |
15 |
1208 |
卖出 |
| 09:35:57 |
8.12 |
5 |
1213 |
买入 |
| 09:36:00 |
8.11 |
1 |
1214 |
卖出 |
| 09:36:12 |
8.11 |
31 |
1245 |
卖出 |
| 09:36:15 |
8.13 |
55 |
1300 |
买入 |
| 09:36:18 |
8.13 |
0 |
1300 |
卖出 |
| 09:36:24 |
8.11 |
1 |
1301 |
卖出 |
| 09:36:27 |
8.13 |
17 |
1318 |
买入 |
| 09:36:39 |
8.12 |
3 |
1321 |
卖出 |
| 09:36:42 |
8.12 |
2 |
1323 |
卖出 |
| 09:36:57 |
8.13 |
35 |
1358 |
买入 |
| 09:37:03 |
8.13 |
1 |
1359 |
卖出 |
| 09:37:15 |
8.13 |
3 |
1362 |
卖出 |
| 09:37:21 |
8.14 |
19 |
1381 |
买入 |
| 09:37:24 |
8.13 |
12 |
1393 |
卖出 |
| 09:37:27 |
8.14 |
11 |
1404 |
买入 |
| 09:37:36 |
8.13 |
1 |
1405 |
卖出 |
| 09:37:39 |
8.12 |
2 |
1407 |
卖出 |
| 09:37:42 |
8.14 |
15 |
1422 |
买入 |
| 09:37:57 |
8.12 |
10 |
1432 |
卖出 |
| 09:38:06 |
8.12 |
3 |
1435 |
卖出 |
| 09:38:12 |
8.12 |
9 |
1444 |
卖出 |
| 09:38:15 |
8.12 |
21 |
1465 |
卖出 |
| 09:38:18 |
8.13 |
1 |
1466 |
买入 |
| 09:38:21 |
8.12 |
2 |
1468 |
卖出 |
| 09:38:27 |
8.12 |
2 |
1470 |
卖出 |
| 09:38:30 |
8.12 |
14 |
1484 |
卖出 |
| 09:38:33 |
8.12 |
15 |
1499 |
卖出 |
| 09:38:36 |
8.12 |
4 |
1503 |
卖出 |
| 09:38:39 |
8.11 |
3 |
1506 |
卖出 |
| 09:38:42 |
8.11 |
1 |
1507 |
卖出 |
| 09:38:45 |
8.12 |
5 |
1512 |
买入 |
| 09:38:48 |
8.12 |
16 |
1528 |
卖出 |
| 09:38:51 |
8.11 |
33 |
1561 |
卖出 |
| 09:38:54 |
8.11 |
29 |
1590 |
卖出 |
| 09:38:57 |
8.11 |
1 |
1591 |
卖出 |
| 09:39:03 |
8.11 |
54 |
1645 |
卖出 |
| 09:39:06 |
8.11 |
9 |
1654 |
卖出 |
| 09:39:09 |
8.1 |
11 |
1665 |
卖出 |
| 09:39:12 |
8.1 |
114 |
1779 |
卖出 |
| 09:39:15 |
8.1 |
7 |
1786 |
卖出 |
| 09:39:18 |
8.1 |
2 |
1788 |
卖出 |
| 09:39:21 |
8.1 |
10 |
1798 |
卖出 |
| 09:39:27 |
8.1 |
21 |
1819 |
买入 |
| 09:39:30 |
8.09 |
36 |
1855 |
卖出 |
| 09:39:33 |
8.1 |
18 |
1873 |
买入 |
| 09:39:39 |
8.1 |
11 |
1884 |
卖出 |
| 09:39:51 |
8.11 |
19 |
1903 |
买入 |
| 09:39:54 |
8.09 |
12 |
1915 |
卖出 |
| 09:40:03 |
8.1 |
2 |
1917 |
买入 |
| 09:40:06 |
8.1 |
1 |
1918 |
买入 |
| 09:40:09 |
8.1 |
9 |
1927 |
卖出 |
| 09:40:12 |
8.11 |
10 |
1937 |
买入 |
| 09:40:18 |
8.1 |
4 |
1941 |
卖出 |
| 09:40:21 |
8.1 |
22 |
1963 |
卖出 |
| 09:40:27 |
8.11 |
1 |
1964 |
买入 |
| 09:40:36 |
8.1 |
1 |
1965 |
卖出 |
| 09:40:39 |
8.12 |
4 |
1969 |
买入 |
| 09:40:42 |
8.1 |
2 |
1971 |
卖出 |
| 09:40:48 |
8.13 |
1 |
1972 |
买入 |
| 09:40:51 |
8.1 |
1 |
1973 |
卖出 |
| 09:40:54 |
8.13 |
4 |
1977 |
买入 |
| 09:41:09 |
8.12 |
3 |
1980 |
卖出 |
| 09:41:18 |
8.12 |
3 |
1983 |
卖出 |
| 09:41:21 |
8.12 |
2 |
1985 |
卖出 |
| 09:41:30 |
8.13 |
6 |
1991 |
买入 |
| 09:41:33 |
8.12 |
23 |
2014 |
卖出 |
| 09:41:48 |
8.12 |
12 |
2026 |
卖出 |
| 09:42:03 |
8.12 |
2 |
2028 |
卖出 |
| 09:42:06 |
8.12 |
1 |
2029 |
卖出 |
| 09:42:09 |
8.11 |
18 |
2047 |
卖出 |
| 09:42:12 |
8.11 |
2 |
2049 |
卖出 |
| 09:42:15 |
8.11 |
17 |
2066 |
卖出 |
| 09:42:18 |
8.11 |
3 |
2069 |
卖出 |
| 09:42:21 |
8.11 |
4 |
2073 |
卖出 |
| 09:42:24 |
8.11 |
13 |
2086 |
卖出 |
| 09:42:27 |
8.11 |
1 |
2087 |
买入 |
| 09:42:30 |
8.1 |
1 |
2088 |
卖出 |
| 09:42:45 |
8.11 |
1 |
2089 |
买入 |
| 09:42:48 |
8.1 |
3 |
2092 |
卖出 |
| 09:42:54 |
8.1 |
102 |
2194 |
卖出 |
| 09:42:57 |
8.1 |
9 |
2203 |
卖出 |
| 09:43:12 |
8.1 |
2 |
2205 |
卖出 |
| 09:43:18 |
8.1 |
1 |
2206 |
卖出 |
| 09:43:21 |
8.1 |
1 |
2207 |
卖出 |
| 09:43:30 |
8.11 |
2 |
2209 |
买入 |
| 09:43:36 |
8.1 |
27 |
2236 |
卖出 |
| 09:44:03 |
8.1 |
3 |
2239 |
卖出 |
| 09:44:06 |
8.12 |
50 |
2289 |
买入 |
| 09:44:09 |
8.12 |
1 |
2290 |
买入 |
| 09:44:12 |
8.11 |
2 |
2292 |
买入 |
| 09:44:15 |
8.12 |
53 |
2345 |
买入 |
| 09:44:18 |
8.12 |
5 |
2350 |
买入 |
| 09:44:24 |
8.11 |
1 |
2351 |
卖出 |
| 09:44:27 |
8.13 |
3 |
2354 |
买入 |
| 09:44:30 |
8.11 |
6 |
2360 |
卖出 |
| 09:44:33 |
8.13 |
18 |
2378 |
买入 |
| 09:44:39 |
8.12 |
1 |
2379 |
买入 |
| 09:44:45 |
8.11 |
2 |
2381 |
卖出 |
| 09:44:48 |
8.12 |
1 |
2382 |
卖出 |
| 09:44:54 |
8.13 |
11 |
2393 |
买入 |
| 09:44:57 |
8.13 |
1 |
2394 |
卖出 |
| 09:45:03 |
8.14 |
32 |
2426 |
买入 |
| 09:45:09 |
8.13 |
2 |
2428 |
卖出 |
| 09:45:18 |
8.13 |
1 |
2429 |
卖出 |
| 09:45:21 |
8.14 |
46 |
2475 |
买入 |
| 09:45:33 |
8.15 |
24 |
2499 |
买入 |
| 09:45:39 |
8.15 |
26 |
2525 |
卖出 |
| 09:45:45 |
8.15 |
3 |
2528 |
买入 |
| 09:45:48 |
8.15 |
1 |
2529 |
买入 |
| 09:45:51 |
8.14 |
1 |
2530 |
卖出 |
| 09:45:54 |
8.14 |
10 |
2540 |
卖出 |
| 09:46:00 |
8.15 |
47 |
2587 |
买入 |
| 09:46:12 |
8.16 |
57 |
2644 |
买入 |
| 09:46:15 |
8.15 |
11 |
2655 |
卖出 |
| 09:46:24 |
8.16 |
60 |
2715 |
卖出 |
| 09:46:42 |
8.17 |
28 |
2743 |
买入 |
| 09:46:45 |
8.17 |
1 |
2744 |
卖出 |
| 09:47:00 |
8.18 |
1 |
2745 |
买入 |
| 09:47:03 |
8.18 |
1 |
2746 |
买入 |
| 09:47:18 |
8.17 |
1 |
2747 |
卖出 |
| 09:47:27 |
8.17 |
20 |
2767 |
卖出 |
| 09:47:33 |
8.18 |
1 |
2768 |
买入 |
| 09:47:36 |
8.18 |
2 |
2770 |
买入 |
| 09:47:39 |
8.18 |
1 |
2771 |
买入 |
| 09:47:42 |
8.18 |
1 |
2772 |
买入 |
| 09:47:45 |
8.17 |
2 |
2774 |
卖出 |
| 09:47:48 |
8.18 |
3 |
2777 |
买入 |
| 09:47:51 |
8.18 |
44 |
2821 |
买入 |
| 09:47:54 |
8.2 |
3 |
2824 |
买入 |
| 09:47:57 |
8.2 |
1 |
2825 |
买入 |
| 09:48:03 |
8.2 |
11 |
2836 |
买入 |
| 09:48:12 |
8.2 |
11 |
2847 |
买入 |
| 09:48:21 |
8.18 |
2 |
2849 |
卖出 |
| 09:48:24 |
8.18 |
11 |
2860 |
卖出 |
| 09:48:27 |
8.19 |
2 |
2862 |
卖出 |
| 09:48:33 |
8.18 |
6 |
2868 |
卖出 |
| 09:48:36 |
8.18 |
1 |
2869 |
卖出 |
| 09:48:39 |
8.18 |
3 |
2872 |
卖出 |
| 09:48:42 |
8.17 |
2 |
2874 |
卖出 |
| 09:48:48 |
8.18 |
1 |
2875 |
买入 |
| 09:48:51 |
8.18 |
5 |
2880 |
买入 |
| 09:48:54 |
8.18 |
4 |
2884 |
买入 |
| 09:49:00 |
8.19 |
1 |
2885 |
买入 |
| 09:49:15 |
8.19 |
1 |
2886 |
买入 |
| 09:49:21 |
8.19 |
21 |
2907 |
买入 |
| 09:49:24 |
8.19 |
3 |
2910 |
买入 |
| 09:49:27 |
8.19 |
2 |
2912 |
卖出 |
| 09:49:30 |
8.2 |
19 |
2931 |
买入 |
| 09:49:36 |
8.2 |
1 |
2932 |
买入 |
| 09:49:48 |
8.19 |
46 |
2978 |
买入 |
| 09:49:51 |
8.19 |
158 |
3136 |
买入 |
| 09:49:54 |
8.19 |
4 |
3140 |
买入 |
| 09:49:57 |
8.19 |
1 |
3141 |
买入 |
| 09:50:00 |
8.19 |
3 |
3144 |
买入 |
| 09:50:03 |
8.19 |
1 |
3145 |
买入 |
| 09:50:06 |
8.18 |
2 |
3147 |
卖出 |
| 09:50:09 |
8.19 |
1 |
3148 |
买入 |
| 09:50:18 |
8.16 |
3 |
3151 |
卖出 |
| 09:50:21 |
8.16 |
1 |
3152 |
卖出 |
| 09:50:36 |
8.16 |
44 |
3196 |
卖出 |
| 09:50:39 |
8.16 |
1 |
3197 |
卖出 |
| 09:50:45 |
8.19 |
1 |
3198 |
买入 |
| 09:50:54 |
8.17 |
1 |
3199 |
买入 |
| 09:51:06 |
8.17 |
6 |
3205 |
买入 |
| 09:51:12 |
8.18 |
7 |
3212 |
买入 |
| 09:51:15 |
8.18 |
21 |
3233 |
买入 |
| 09:51:21 |
8.18 |
4 |
3237 |
买入 |
| 09:51:27 |
8.17 |
1 |
3238 |
买入 |
| 09:51:30 |
8.16 |
32 |
3270 |
卖出 |
| 09:52:00 |
8.17 |
1 |
3271 |
卖出 |
| 09:52:03 |
8.17 |
33 |
3304 |
卖出 |
| 09:52:06 |
8.18 |
5 |
3309 |
买入 |
| 09:52:27 |
8.17 |
1 |
3310 |
卖出 |
| 09:52:33 |
8.17 |
17 |
3327 |
卖出 |
| 09:52:54 |
8.16 |
11 |
3338 |
卖出 |
| 09:52:57 |
8.18 |
10 |
3348 |
买入 |
| 09:53:18 |
8.18 |
20 |
3368 |
买入 |
| 09:53:21 |
8.18 |
1 |
3369 |
买入 |
| 09:53:36 |
8.16 |
1 |
3370 |
卖出 |
| 09:53:39 |
8.17 |
21 |
3391 |
买入 |
| 09:53:42 |
8.19 |
30 |
3421 |
买入 |
| 09:53:57 |
8.16 |
27 |
3448 |
卖出 |
| 09:54:00 |
8.17 |
1 |
3449 |
卖出 |
| 09:54:03 |
8.17 |
5 |
3454 |
买入 |
| 09:54:06 |
8.17 |
6 |
3460 |
卖出 |
| 09:54:12 |
8.14 |
34 |
3494 |
卖出 |
| 09:54:15 |
8.15 |
6 |
3500 |
买入 |
| 09:54:18 |
8.15 |
3 |
3503 |
卖出 |
| 09:54:21 |
8.15 |
6 |
3509 |
卖出 |
| 09:54:24 |
8.14 |
19 |
3528 |
卖出 |
| 09:54:27 |
8.16 |
32 |
3560 |
买入 |
| 09:54:33 |
8.15 |
1 |
3561 |
卖出 |
| 09:54:39 |
8.14 |
8 |
3569 |
卖出 |
| 09:54:42 |
8.15 |
61 |
3630 |
买入 |
| 09:54:45 |
8.15 |
1 |
3631 |
买入 |
| 09:54:48 |
8.15 |
2 |
3633 |
卖出 |
| 09:54:51 |
8.14 |
14 |
3647 |
卖出 |
| 09:54:54 |
8.14 |
15 |
3662 |
卖出 |
| 09:54:57 |
8.14 |
15 |
3677 |
卖出 |
| 09:55:06 |
8.15 |
1 |
3678 |
买入 |
| 09:55:21 |
8.16 |
24 |
3702 |
买入 |
| 09:55:24 |
8.15 |
1 |
3703 |
卖出 |
| 09:55:33 |
8.15 |
17 |
3720 |
卖出 |
| 09:55:45 |
8.16 |
2 |
3722 |
买入 |
| 09:56:15 |
8.16 |
2 |
3724 |
卖出 |
| 09:56:39 |
8.17 |
3 |
3727 |
买入 |
| 09:56:45 |
8.18 |
2 |
3729 |
买入 |
| 09:56:48 |
8.17 |
4 |
3733 |
卖出 |
| 09:56:51 |
8.17 |
4 |
3737 |
卖出 |
| 09:56:54 |
8.17 |
2 |
3739 |
买入 |
| 09:56:57 |
8.17 |
12 |
3751 |
买入 |
| 09:57:15 |
8.17 |
3 |
3754 |
买入 |
| 09:57:18 |
8.17 |
1 |
3755 |
卖出 |
| 09:57:51 |
8.18 |
5 |
3760 |
买入 |
| 09:58:03 |
8.18 |
1 |
3761 |
买入 |