京沪高铁[601816]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
5.36 |
50 |
50 |
集合竞价 |
| 09:15:05 |
5.37 |
51 |
51 |
集合竞价 |
| 09:15:08 |
5.38 |
55 |
55 |
集合竞价 |
| 09:16:02 |
5.37 |
109 |
109 |
集合竞价 |
| 09:16:08 |
5.38 |
98 |
98 |
集合竞价 |
| 09:17:08 |
5.35 |
589 |
589 |
集合竞价 |
| 09:17:29 |
5.36 |
589 |
589 |
集合竞价 |
| 09:17:44 |
5.39 |
198 |
198 |
集合竞价 |
| 09:17:47 |
5.38 |
141 |
141 |
集合竞价 |
| 09:18:35 |
5.35 |
589 |
589 |
集合竞价 |
| 09:18:44 |
5.36 |
589 |
589 |
集合竞价 |
| 09:18:56 |
5.35 |
589 |
589 |
集合竞价 |
| 09:24:53 |
5.36 |
1330 |
1330 |
集合竞价 |
| 09:25:03 |
5.36 |
1349 |
2679 |
卖出 |
| 09:30:02 |
5.37 |
224 |
2903 |
买入 |
| 09:30:05 |
5.37 |
280 |
3183 |
买入 |
| 09:30:08 |
5.37 |
170 |
3353 |
卖出 |
| 09:30:12 |
5.37 |
1800 |
5153 |
卖出 |
| 09:30:15 |
5.37 |
274 |
5427 |
买入 |
| 09:30:18 |
5.38 |
456 |
5883 |
买入 |
| 09:30:20 |
5.38 |
308 |
6191 |
卖出 |
| 09:30:23 |
5.38 |
35 |
6226 |
卖出 |
| 09:30:26 |
5.38 |
44 |
6270 |
卖出 |
| 09:30:29 |
5.39 |
30 |
6300 |
买入 |
| 09:30:32 |
5.39 |
1954 |
8254 |
买入 |
| 09:30:35 |
5.4 |
195 |
8449 |
买入 |
| 09:30:38 |
5.39 |
103 |
8552 |
卖出 |
| 09:30:41 |
5.4 |
53 |
8605 |
买入 |
| 09:30:44 |
5.4 |
330 |
8935 |
买入 |
| 09:30:47 |
5.39 |
20 |
8955 |
卖出 |
| 09:30:50 |
5.4 |
14 |
8969 |
买入 |
| 09:30:53 |
5.4 |
1059 |
10028 |
买入 |
| 09:30:56 |
5.4 |
120 |
10148 |
买入 |
| 09:30:59 |
5.41 |
1427 |
11575 |
买入 |
| 09:31:02 |
5.4 |
103 |
11678 |
卖出 |
| 09:31:05 |
5.41 |
80 |
11758 |
买入 |
| 09:31:08 |
5.41 |
10 |
11768 |
买入 |
| 09:31:11 |
5.4 |
235 |
12003 |
卖出 |
| 09:31:14 |
5.41 |
47 |
12050 |
买入 |
| 09:31:17 |
5.41 |
20 |
12070 |
买入 |
| 09:31:20 |
5.4 |
24 |
12094 |
卖出 |
| 09:31:23 |
5.4 |
20 |
12114 |
卖出 |
| 09:31:26 |
5.41 |
216 |
12330 |
买入 |
| 09:31:29 |
5.41 |
187 |
12517 |
买入 |
| 09:31:32 |
5.41 |
33 |
12550 |
买入 |
| 09:31:38 |
5.4 |
4 |
12554 |
卖出 |
| 09:31:41 |
5.41 |
1460 |
14014 |
买入 |
| 09:31:44 |
5.4 |
11 |
14025 |
卖出 |
| 09:31:47 |
5.41 |
326 |
14351 |
买入 |
| 09:31:50 |
5.4 |
2208 |
16559 |
卖出 |
| 09:31:53 |
5.41 |
312 |
16871 |
买入 |
| 09:31:56 |
5.41 |
157 |
17028 |
买入 |
| 09:31:59 |
5.4 |
214 |
17242 |
卖出 |
| 09:32:02 |
5.41 |
1544 |
18786 |
买入 |
| 09:32:05 |
5.4 |
761 |
19547 |
卖出 |
| 09:32:08 |
5.41 |
616 |
20163 |
买入 |
| 09:32:11 |
5.41 |
67 |
20230 |
卖出 |
| 09:32:14 |
5.4 |
21 |
20251 |
卖出 |
| 09:32:17 |
5.41 |
5 |
20256 |
买入 |
| 09:32:20 |
5.41 |
32 |
20288 |
买入 |
| 09:32:23 |
5.4 |
27 |
20315 |
卖出 |
| 09:32:26 |
5.4 |
85 |
20400 |
卖出 |
| 09:32:29 |
5.4 |
13 |
20413 |
买入 |
| 09:32:32 |
5.4 |
1 |
20414 |
买入 |
| 09:32:35 |
5.4 |
103 |
20517 |
买入 |
| 09:32:41 |
5.39 |
291 |
20808 |
卖出 |
| 09:32:44 |
5.4 |
1504 |
22312 |
买入 |
| 09:32:47 |
5.4 |
146 |
22458 |
买入 |
| 09:32:50 |
5.39 |
54 |
22512 |
卖出 |
| 09:32:53 |
5.4 |
50 |
22562 |
买入 |
| 09:32:56 |
5.4 |
413 |
22975 |
买入 |
| 09:32:59 |
5.4 |
417 |
23392 |
买入 |
| 09:33:02 |
5.4 |
236 |
23628 |
卖出 |
| 09:33:05 |
5.4 |
630 |
24258 |
卖出 |
| 09:33:08 |
5.4 |
49 |
24307 |
卖出 |
| 09:33:11 |
5.4 |
94 |
24401 |
卖出 |
| 09:33:14 |
5.4 |
26 |
24427 |
卖出 |
| 09:33:17 |
5.4 |
22 |
24449 |
买入 |
| 09:33:20 |
5.4 |
53 |
24502 |
卖出 |
| 09:33:23 |
5.41 |
37 |
24539 |
买入 |
| 09:33:26 |
5.41 |
594 |
25133 |
买入 |
| 09:33:29 |
5.41 |
128 |
25261 |
买入 |
| 09:33:32 |
5.41 |
296 |
25557 |
买入 |
| 09:33:35 |
5.41 |
182 |
25739 |
买入 |
| 09:33:38 |
5.41 |
381 |
26120 |
买入 |
| 09:33:41 |
5.41 |
1031 |
27151 |
买入 |
| 09:33:44 |
5.41 |
490 |
27641 |
买入 |
| 09:33:47 |
5.41 |
287 |
27928 |
买入 |
| 09:33:50 |
5.42 |
417 |
28345 |
买入 |
| 09:33:53 |
5.41 |
212 |
28557 |
卖出 |
| 09:33:56 |
5.41 |
5 |
28562 |
卖出 |
| 09:33:59 |
5.41 |
511 |
29073 |
卖出 |
| 09:34:02 |
5.41 |
516 |
29589 |
买入 |
| 09:34:05 |
5.41 |
406 |
29995 |
买入 |
| 09:34:08 |
5.41 |
710 |
30705 |
买入 |
| 09:34:11 |
5.41 |
321 |
31026 |
买入 |
| 09:34:14 |
5.41 |
22 |
31048 |
买入 |
| 09:34:17 |
5.41 |
6 |
31054 |
买入 |
| 09:34:20 |
5.41 |
238 |
31292 |
卖出 |
| 09:34:23 |
5.41 |
101 |
31393 |
卖出 |
| 09:34:26 |
5.41 |
155 |
31548 |
卖出 |
| 09:34:29 |
5.41 |
18 |
31566 |
卖出 |
| 09:34:32 |
5.41 |
150 |
31716 |
卖出 |
| 09:34:35 |
5.41 |
74 |
31790 |
卖出 |
| 09:34:38 |
5.4 |
57 |
31847 |
卖出 |
| 09:34:41 |
5.42 |
344 |
32191 |
买入 |
| 09:34:47 |
5.41 |
1 |
32192 |
买入 |
| 09:34:50 |
5.42 |
553 |
32745 |
买入 |
| 09:34:53 |
5.4 |
5 |
32750 |
卖出 |
| 09:34:56 |
5.41 |
46 |
32796 |
买入 |
| 09:34:59 |
5.41 |
426 |
33222 |
买入 |
| 09:35:02 |
5.41 |
131 |
33353 |
买入 |
| 09:35:05 |
5.4 |
158 |
33511 |
卖出 |
| 09:35:08 |
5.41 |
78 |
33589 |
买入 |
| 09:35:11 |
5.4 |
346 |
33935 |
卖出 |
| 09:35:14 |
5.41 |
12 |
33947 |
买入 |
| 09:35:17 |
5.4 |
1 |
33948 |
卖出 |
| 09:35:20 |
5.42 |
180 |
34128 |
买入 |
| 09:35:26 |
5.4 |
6 |
34134 |
卖出 |
| 09:35:29 |
5.41 |
315 |
34449 |
买入 |
| 09:35:32 |
5.41 |
472 |
34921 |
买入 |
| 09:35:35 |
5.42 |
44 |
34965 |
买入 |
| 09:35:38 |
5.41 |
10 |
34975 |
卖出 |
| 09:35:41 |
5.42 |
24 |
34999 |
买入 |
| 09:35:44 |
5.41 |
12 |
35011 |
卖出 |
| 09:35:47 |
5.41 |
26 |
35037 |
卖出 |
| 09:35:50 |
5.41 |
92 |
35129 |
卖出 |
| 09:35:53 |
5.41 |
12 |
35141 |
卖出 |
| 09:35:56 |
5.42 |
359 |
35500 |
买入 |
| 09:36:02 |
5.41 |
456 |
35956 |
卖出 |
| 09:36:05 |
5.42 |
1079 |
37035 |
买入 |
| 09:36:08 |
5.42 |
2 |
37037 |
买入 |
| 09:36:11 |
5.42 |
97 |
37134 |
买入 |
| 09:36:14 |
5.42 |
34 |
37168 |
买入 |
| 09:36:17 |
5.42 |
99 |
37267 |
买入 |
| 09:36:20 |
5.42 |
88 |
37355 |
买入 |
| 09:36:26 |
5.42 |
24 |
37379 |
买入 |
| 09:36:29 |
5.42 |
198 |
37577 |
买入 |
| 09:36:32 |
5.42 |
51 |
37628 |
买入 |
| 09:36:35 |
5.42 |
54 |
37682 |
买入 |
| 09:36:38 |
5.42 |
297 |
37979 |
买入 |
| 09:36:41 |
5.42 |
10 |
37989 |
买入 |
| 09:36:50 |
5.42 |
127 |
38116 |
买入 |
| 09:36:53 |
5.42 |
540 |
38656 |
买入 |
| 09:36:56 |
5.42 |
101 |
38757 |
买入 |
| 09:36:59 |
5.43 |
3490 |
42247 |
买入 |
| 09:37:02 |
5.42 |
126 |
42373 |
卖出 |
| 09:37:05 |
5.43 |
422 |
42795 |
买入 |
| 09:37:08 |
5.43 |
52 |
42847 |
买入 |
| 09:37:11 |
5.42 |
15 |
42862 |
卖出 |
| 09:37:14 |
5.43 |
678 |
43540 |
买入 |
| 09:37:17 |
5.43 |
404 |
43944 |
买入 |
| 09:37:20 |
5.43 |
22 |
43966 |
买入 |
| 09:37:24 |
5.42 |
5 |
43971 |
卖出 |
| 09:37:29 |
5.43 |
20 |
43991 |
买入 |
| 09:37:32 |
5.42 |
24 |
44015 |
卖出 |
| 09:37:35 |
5.43 |
13 |
44028 |
买入 |
| 09:37:38 |
5.42 |
122 |
44150 |
卖出 |
| 09:37:41 |
5.43 |
499 |
44649 |
买入 |
| 09:37:44 |
5.43 |
213 |
44862 |
买入 |
| 09:37:47 |
5.43 |
12 |
44874 |
买入 |
| 09:37:50 |
5.42 |
17 |
44891 |
卖出 |
| 09:37:53 |
5.43 |
403 |
45294 |
买入 |
| 09:37:56 |
5.42 |
9 |
45303 |
卖出 |
| 09:37:59 |
5.43 |
39 |
45342 |
买入 |
| 09:38:02 |
5.42 |
28 |
45370 |
卖出 |
| 09:38:05 |
5.43 |
629 |
45999 |
买入 |
| 09:38:08 |
5.42 |
12 |
46011 |
卖出 |
| 09:38:11 |
5.43 |
29 |
46040 |
买入 |
| 09:38:14 |
5.42 |
41 |
46081 |
卖出 |
| 09:38:17 |
5.43 |
29 |
46110 |
买入 |
| 09:38:20 |
5.43 |
807 |
46917 |
买入 |
| 09:38:23 |
5.42 |
23 |
46940 |
卖出 |
| 09:38:26 |
5.43 |
321 |
47261 |
买入 |
| 09:38:29 |
5.43 |
112 |
47373 |
买入 |
| 09:38:32 |
5.42 |
809 |
48182 |
卖出 |
| 09:38:35 |
5.42 |
50 |
48232 |
卖出 |
| 09:38:41 |
5.42 |
2 |
48234 |
卖出 |
| 09:38:47 |
5.42 |
751 |
48985 |
卖出 |
| 09:38:50 |
5.42 |
1599 |
50584 |
卖出 |
| 09:38:53 |
5.42 |
6 |
50590 |
买入 |
| 09:38:59 |
5.42 |
59 |
50649 |
买入 |
| 09:39:02 |
5.41 |
204 |
50853 |
卖出 |
| 09:39:05 |
5.42 |
41 |
50894 |
买入 |
| 09:39:08 |
5.42 |
7 |
50901 |
买入 |
| 09:39:11 |
5.42 |
202 |
51103 |
买入 |
| 09:39:14 |
5.42 |
216 |
51319 |
买入 |
| 09:39:17 |
5.42 |
37 |
51356 |
买入 |
| 09:39:20 |
5.42 |
15 |
51371 |
买入 |
| 09:39:23 |
5.42 |
451 |
51822 |
买入 |
| 09:39:26 |
5.42 |
56 |
51878 |
买入 |
| 09:39:29 |
5.41 |
203 |
52081 |
卖出 |
| 09:39:32 |
5.42 |
571 |
52652 |
买入 |
| 09:39:35 |
5.42 |
129 |
52781 |
卖出 |
| 09:39:38 |
5.41 |
120 |
52901 |
卖出 |
| 09:39:41 |
5.42 |
369 |
53270 |
买入 |
| 09:39:44 |
5.41 |
1 |
53271 |
卖出 |
| 09:39:47 |
5.41 |
9 |
53280 |
卖出 |
| 09:39:53 |
5.41 |
36 |
53316 |
卖出 |
| 09:39:56 |
5.41 |
101 |
53417 |
卖出 |
| 09:39:59 |
5.41 |
3 |
53420 |
卖出 |
| 09:40:05 |
5.42 |
5 |
53425 |
买入 |
| 09:40:08 |
5.42 |
19 |
53444 |
买入 |
| 09:40:14 |
5.42 |
29 |
53473 |
买入 |
| 09:40:17 |
5.41 |
163 |
53636 |
卖出 |
| 09:40:20 |
5.42 |
10 |
53646 |
买入 |
| 09:40:26 |
5.42 |
1092 |
54738 |
买入 |
| 09:40:29 |
5.42 |
550 |
55288 |
买入 |
| 09:40:32 |
5.42 |
195 |
55483 |
卖出 |
| 09:40:35 |
5.42 |
49 |
55532 |
卖出 |
| 09:40:38 |
5.42 |
43 |
55575 |
卖出 |
| 09:40:41 |
5.42 |
133 |
55708 |
买入 |
| 09:40:44 |
5.43 |
42 |
55750 |
买入 |
| 09:40:47 |
5.42 |
6 |
55756 |
卖出 |
| 09:40:50 |
5.42 |
9 |
55765 |
卖出 |
| 09:40:53 |
5.42 |
209 |
55974 |
卖出 |
| 09:40:56 |
5.42 |
31 |
56005 |
卖出 |
| 09:40:59 |
5.42 |
14 |
56019 |
卖出 |
| 09:41:02 |
5.43 |
1 |
56020 |
买入 |
| 09:41:09 |
5.42 |
10 |
56030 |
卖出 |
| 09:41:11 |
5.42 |
678 |
56708 |
卖出 |
| 09:41:14 |
5.42 |
200 |
56908 |
卖出 |
| 09:41:17 |
5.42 |
37 |
56945 |
卖出 |
| 09:41:20 |
5.41 |
13 |
56958 |
卖出 |
| 09:41:23 |
5.42 |
219 |
57177 |
买入 |
| 09:41:27 |
5.43 |
1597 |
58774 |
买入 |
| 09:41:29 |
5.43 |
59 |
58833 |
买入 |
| 09:41:32 |
5.42 |
102 |
58935 |
卖出 |
| 09:41:35 |
5.43 |
13 |
58948 |
买入 |
| 09:41:38 |
5.43 |
248 |
59196 |
买入 |
| 09:41:41 |
5.43 |
592 |
59788 |
买入 |
| 09:41:44 |
5.42 |
10 |
59798 |
卖出 |
| 09:41:47 |
5.43 |
2 |
59800 |
买入 |
| 09:41:50 |
5.42 |
24 |
59824 |
卖出 |
| 09:41:53 |
5.43 |
6 |
59830 |
买入 |
| 09:41:59 |
5.42 |
20 |
59850 |
卖出 |
| 09:42:03 |
5.43 |
1 |
59851 |
买入 |
| 09:42:06 |
5.43 |
3684 |
63535 |
买入 |
| 09:42:08 |
5.43 |
47 |
63582 |
买入 |
| 09:42:11 |
5.42 |
121 |
63703 |
卖出 |
| 09:42:14 |
5.42 |
411 |
64114 |
卖出 |
| 09:42:17 |
5.43 |
497 |
64611 |
买入 |
| 09:42:20 |
5.42 |
10 |
64621 |
卖出 |
| 09:42:23 |
5.42 |
4 |
64625 |
卖出 |
| 09:42:26 |
5.43 |
538 |
65163 |
买入 |
| 09:42:30 |
5.42 |
41 |
65204 |
卖出 |
| 09:42:32 |
5.43 |
6 |
65210 |
买入 |
| 09:42:35 |
5.43 |
15 |
65225 |
买入 |
| 09:42:41 |
5.43 |
4 |
65229 |
买入 |
| 09:42:44 |
5.42 |
666 |
65895 |
卖出 |
| 09:42:47 |
5.43 |
319 |
66214 |
买入 |
| 09:42:51 |
5.43 |
401 |
66615 |
买入 |
| 09:42:54 |
5.43 |
126 |
66741 |
买入 |
| 09:42:57 |
5.43 |
132 |
66873 |
买入 |
| 09:42:59 |
5.42 |
52 |
66925 |
卖出 |
| 09:43:03 |
5.43 |
261 |
67186 |
买入 |
| 09:43:06 |
5.43 |
46 |
67232 |
买入 |
| 09:43:08 |
5.43 |
12 |
67244 |
买入 |
| 09:43:17 |
5.42 |
4 |
67248 |
卖出 |
| 09:43:27 |
5.43 |
5 |
67253 |
买入 |
| 09:43:33 |
5.42 |
1 |
67254 |
卖出 |
| 09:43:36 |
5.43 |
13 |
67267 |
买入 |
| 09:43:41 |
5.43 |
41 |
67308 |
买入 |
| 09:43:45 |
5.43 |
797 |
68105 |
买入 |
| 09:43:48 |
5.43 |
217 |
68322 |
买入 |
| 09:43:50 |
5.42 |
278 |
68600 |
卖出 |
| 09:43:53 |
5.43 |
212 |
68812 |
买入 |
| 09:43:57 |
5.43 |
737 |
69549 |
买入 |
| 09:44:00 |
5.43 |
244 |
69793 |
买入 |
| 09:44:02 |
5.43 |
442 |
70235 |
买入 |
| 09:44:05 |
5.42 |
70 |
70305 |
卖出 |
| 09:44:09 |
5.42 |
76 |
70381 |
卖出 |
| 09:44:11 |
5.42 |
14 |
70395 |
卖出 |
| 09:44:14 |
5.42 |
487 |
70882 |
卖出 |
| 09:44:18 |
5.43 |
417 |
71299 |
买入 |
| 09:44:20 |
5.43 |
11 |
71310 |
买入 |
| 09:44:24 |
5.43 |
132 |
71442 |
买入 |
| 09:44:27 |
5.42 |
72 |
71514 |
卖出 |
| 09:44:30 |
5.43 |
99 |
71613 |
买入 |
| 09:44:36 |
5.42 |
113 |
71726 |
卖出 |
| 09:44:38 |
5.43 |
2 |
71728 |
买入 |
| 09:44:41 |
5.43 |
146 |
71874 |
买入 |
| 09:44:44 |
5.43 |
483 |
72357 |
买入 |
| 09:44:48 |
5.44 |
4973 |
77330 |
买入 |
| 09:44:50 |
5.44 |
166 |
77496 |
买入 |
| 09:44:54 |
5.44 |
662 |
78158 |
买入 |
| 09:44:56 |
5.44 |
16 |
78174 |
买入 |
| 09:44:59 |
5.43 |
316 |
78490 |
卖出 |
| 09:45:03 |
5.43 |
146 |
78636 |
卖出 |
| 09:45:05 |
5.44 |
434 |
79070 |
买入 |
| 09:45:08 |
5.44 |
20 |
79090 |
买入 |
| 09:45:12 |
5.43 |
58 |
79148 |
卖出 |
| 09:45:14 |
5.43 |
32 |
79180 |
卖出 |
| 09:45:18 |
5.43 |
43 |
79223 |
卖出 |
| 09:45:21 |
5.43 |
20 |
79243 |
卖出 |
| 09:45:24 |
5.43 |
13 |
79256 |
卖出 |
| 09:45:26 |
5.43 |
17 |
79273 |
卖出 |
| 09:45:30 |
5.43 |
16 |
79289 |
卖出 |
| 09:45:32 |
5.43 |
102 |
79391 |
卖出 |
| 09:45:36 |
5.43 |
1 |
79392 |
卖出 |