中国长城[000066]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
14.55 |
212 |
212 |
集合竞价 |
| 09:15:09 |
13.57 |
1750 |
1750 |
集合竞价 |
| 09:15:18 |
13.56 |
1688 |
1688 |
集合竞价 |
| 09:24:21 |
13.55 |
6476 |
6476 |
集合竞价 |
| 09:24:48 |
13.52 |
8124 |
8124 |
集合竞价 |
| 09:24:57 |
13.5 |
9294 |
9294 |
集合竞价 |
| 09:25:00 |
13.5 |
9390 |
18684 |
买入 |
| 09:30:00 |
13.45 |
2917 |
21601 |
卖出 |
| 09:30:03 |
13.49 |
9368 |
30969 |
买入 |
| 09:30:06 |
13.49 |
3976 |
34945 |
买入 |
| 09:30:09 |
13.5 |
1141 |
36086 |
买入 |
| 09:30:12 |
13.49 |
587 |
36673 |
卖出 |
| 09:30:15 |
13.52 |
520 |
37193 |
买入 |
| 09:30:18 |
13.55 |
1802 |
38995 |
买入 |
| 09:30:21 |
13.55 |
424 |
39419 |
买入 |
| 09:30:24 |
13.56 |
3056 |
42475 |
买入 |
| 09:30:27 |
13.57 |
1757 |
44232 |
买入 |
| 09:30:30 |
13.59 |
1497 |
45729 |
买入 |
| 09:30:33 |
13.6 |
2149 |
47878 |
买入 |
| 09:30:36 |
13.61 |
440 |
48318 |
买入 |
| 09:30:39 |
13.63 |
682 |
49000 |
卖出 |
| 09:30:42 |
13.64 |
364 |
49364 |
买入 |
| 09:30:45 |
13.64 |
1101 |
50465 |
卖出 |
| 09:30:48 |
13.65 |
2583 |
53048 |
买入 |
| 09:30:51 |
13.64 |
1243 |
54291 |
卖出 |
| 09:30:54 |
13.65 |
1550 |
55841 |
买入 |
| 09:30:57 |
13.65 |
1529 |
57370 |
买入 |
| 09:31:00 |
13.65 |
1631 |
59001 |
买入 |
| 09:31:03 |
13.65 |
1036 |
60037 |
买入 |
| 09:31:06 |
13.65 |
2915 |
62952 |
买入 |
| 09:31:09 |
13.64 |
1726 |
64678 |
卖出 |
| 09:31:12 |
13.65 |
2362 |
67040 |
买入 |
| 09:31:15 |
13.59 |
531 |
67571 |
卖出 |
| 09:31:18 |
13.58 |
1118 |
68689 |
卖出 |
| 09:31:21 |
13.6 |
363 |
69052 |
买入 |
| 09:31:24 |
13.6 |
1079 |
70131 |
买入 |
| 09:31:27 |
13.6 |
861 |
70992 |
卖出 |
| 09:31:30 |
13.59 |
514 |
71506 |
卖出 |
| 09:31:33 |
13.6 |
998 |
72504 |
买入 |
| 09:31:36 |
13.61 |
573 |
73077 |
买入 |
| 09:31:39 |
13.6 |
4040 |
77117 |
卖出 |
| 09:31:42 |
13.6 |
465 |
77582 |
买入 |
| 09:31:45 |
13.61 |
1050 |
78632 |
买入 |
| 09:31:48 |
13.61 |
802 |
79434 |
买入 |
| 09:31:51 |
13.61 |
777 |
80211 |
卖出 |
| 09:31:54 |
13.61 |
819 |
81030 |
卖出 |
| 09:31:57 |
13.61 |
421 |
81451 |
买入 |
| 09:32:00 |
13.62 |
1368 |
82819 |
买入 |
| 09:32:03 |
13.63 |
1182 |
84001 |
买入 |
| 09:32:06 |
13.62 |
1228 |
85229 |
卖出 |
| 09:32:09 |
13.67 |
3806 |
89035 |
买入 |
| 09:32:12 |
13.66 |
307 |
89342 |
卖出 |
| 09:32:15 |
13.68 |
1772 |
91114 |
买入 |
| 09:32:18 |
13.69 |
445 |
91559 |
买入 |
| 09:32:21 |
13.69 |
1502 |
93061 |
买入 |
| 09:32:24 |
13.69 |
1264 |
94325 |
买入 |
| 09:32:27 |
13.69 |
1262 |
95587 |
买入 |
| 09:32:30 |
13.69 |
1101 |
96688 |
买入 |
| 09:32:33 |
13.7 |
508 |
97196 |
买入 |
| 09:32:36 |
13.7 |
2163 |
99359 |
买入 |
| 09:32:39 |
13.7 |
822 |
100181 |
卖出 |
| 09:32:42 |
13.71 |
1436 |
101617 |
买入 |
| 09:32:45 |
13.71 |
1848 |
103465 |
买入 |
| 09:32:48 |
13.73 |
805 |
104270 |
买入 |
| 09:32:51 |
13.73 |
333 |
104603 |
买入 |
| 09:32:54 |
13.75 |
2217 |
106820 |
买入 |
| 09:32:57 |
13.75 |
745 |
107565 |
买入 |
| 09:33:00 |
13.76 |
1590 |
109155 |
买入 |
| 09:33:03 |
13.77 |
1158 |
110313 |
买入 |
| 09:33:06 |
13.78 |
1831 |
112144 |
买入 |
| 09:33:09 |
13.75 |
1328 |
113472 |
卖出 |
| 09:33:12 |
13.77 |
2257 |
115729 |
买入 |
| 09:33:15 |
13.75 |
2778 |
118507 |
卖出 |
| 09:33:18 |
13.75 |
1376 |
119883 |
买入 |
| 09:33:21 |
13.75 |
1641 |
121524 |
买入 |
| 09:33:24 |
13.75 |
2239 |
123763 |
买入 |
| 09:33:27 |
13.75 |
1553 |
125316 |
买入 |
| 09:33:30 |
13.7 |
1410 |
126726 |
卖出 |
| 09:33:33 |
13.72 |
573 |
127299 |
买入 |
| 09:33:36 |
13.72 |
280 |
127579 |
卖出 |
| 09:33:39 |
13.7 |
464 |
128043 |
卖出 |
| 09:33:42 |
13.73 |
905 |
128948 |
买入 |
| 09:33:45 |
13.72 |
261 |
129209 |
卖出 |
| 09:33:48 |
13.7 |
1167 |
130376 |
卖出 |
| 09:33:51 |
13.72 |
681 |
131057 |
买入 |
| 09:33:54 |
13.7 |
869 |
131926 |
卖出 |
| 09:33:57 |
13.7 |
626 |
132552 |
卖出 |
| 09:34:00 |
13.72 |
1141 |
133693 |
买入 |
| 09:34:03 |
13.7 |
664 |
134357 |
卖出 |
| 09:34:06 |
13.71 |
638 |
134995 |
买入 |
| 09:34:09 |
13.7 |
593 |
135588 |
卖出 |
| 09:34:12 |
13.71 |
1020 |
136608 |
买入 |
| 09:34:15 |
13.7 |
620 |
137228 |
卖出 |
| 09:34:18 |
13.71 |
1006 |
138234 |
买入 |
| 09:34:21 |
13.72 |
823 |
139057 |
买入 |
| 09:34:24 |
13.71 |
333 |
139390 |
卖出 |
| 09:34:27 |
13.72 |
821 |
140211 |
买入 |
| 09:34:30 |
13.72 |
1054 |
141265 |
卖出 |
| 09:34:33 |
13.72 |
337 |
141602 |
卖出 |
| 09:34:36 |
13.74 |
906 |
142508 |
买入 |
| 09:34:39 |
13.74 |
245 |
142753 |
买入 |
| 09:34:42 |
13.74 |
504 |
143257 |
买入 |
| 09:34:45 |
13.75 |
325 |
143582 |
买入 |
| 09:34:48 |
13.75 |
875 |
144457 |
买入 |
| 09:34:51 |
13.75 |
642 |
145099 |
买入 |
| 09:34:54 |
13.73 |
1278 |
146377 |
卖出 |
| 09:34:57 |
13.73 |
4330 |
150707 |
买入 |
| 09:35:00 |
13.73 |
268 |
150975 |
买入 |
| 09:35:03 |
13.73 |
761 |
151736 |
买入 |
| 09:35:06 |
13.73 |
229 |
151965 |
卖出 |
| 09:35:09 |
13.73 |
1199 |
153164 |
买入 |
| 09:35:12 |
13.69 |
890 |
154054 |
卖出 |
| 09:35:15 |
13.73 |
787 |
154841 |
买入 |
| 09:35:18 |
13.72 |
372 |
155213 |
卖出 |
| 09:35:21 |
13.72 |
1085 |
156298 |
买入 |
| 09:35:24 |
13.72 |
1888 |
158186 |
卖出 |
| 09:35:27 |
13.72 |
989 |
159175 |
买入 |
| 09:35:30 |
13.72 |
374 |
159549 |
卖出 |
| 09:35:33 |
13.72 |
482 |
160031 |
卖出 |
| 09:35:36 |
13.72 |
324 |
160355 |
买入 |
| 09:35:39 |
13.7 |
812 |
161167 |
卖出 |
| 09:35:42 |
13.7 |
454 |
161621 |
买入 |
| 09:35:45 |
13.69 |
291 |
161912 |
卖出 |
| 09:35:48 |
13.68 |
609 |
162521 |
卖出 |
| 09:35:51 |
13.69 |
767 |
163288 |
买入 |
| 09:35:54 |
13.69 |
314 |
163602 |
卖出 |
| 09:35:57 |
13.69 |
1125 |
164727 |
卖出 |
| 09:36:00 |
13.66 |
272 |
164999 |
卖出 |
| 09:36:03 |
13.68 |
281 |
165280 |
买入 |
| 09:36:06 |
13.66 |
367 |
165647 |
卖出 |
| 09:36:09 |
13.68 |
769 |
166416 |
买入 |
| 09:36:12 |
13.67 |
758 |
167174 |
卖出 |
| 09:36:15 |
13.67 |
413 |
167587 |
卖出 |
| 09:36:18 |
13.65 |
500 |
168087 |
卖出 |
| 09:36:21 |
13.66 |
305 |
168392 |
买入 |
| 09:36:24 |
13.66 |
1083 |
169475 |
买入 |
| 09:36:27 |
13.66 |
328 |
169803 |
买入 |
| 09:36:30 |
13.66 |
181 |
169984 |
卖出 |
| 09:36:33 |
13.66 |
174 |
170158 |
卖出 |
| 09:36:36 |
13.64 |
551 |
170709 |
卖出 |
| 09:36:39 |
13.66 |
218 |
170927 |
买入 |
| 09:36:42 |
13.66 |
276 |
171203 |
买入 |
| 09:36:45 |
13.66 |
259 |
171462 |
买入 |
| 09:36:48 |
13.66 |
399 |
171861 |
卖出 |
| 09:36:51 |
13.66 |
385 |
172246 |
卖出 |
| 09:36:54 |
13.66 |
253 |
172499 |
卖出 |
| 09:36:57 |
13.66 |
353 |
172852 |
买入 |
| 09:37:00 |
13.65 |
45 |
172897 |
卖出 |
| 09:37:03 |
13.67 |
571 |
173468 |
买入 |
| 09:37:06 |
13.65 |
393 |
173861 |
卖出 |
| 09:37:09 |
13.65 |
281 |
174142 |
卖出 |
| 09:37:12 |
13.66 |
304 |
174446 |
买入 |
| 09:37:15 |
13.67 |
426 |
174872 |
买入 |
| 09:37:18 |
13.66 |
399 |
175271 |
卖出 |
| 09:37:21 |
13.67 |
475 |
175746 |
买入 |
| 09:37:24 |
13.68 |
251 |
175997 |
买入 |
| 09:37:27 |
13.67 |
438 |
176435 |
卖出 |
| 09:37:30 |
13.67 |
295 |
176730 |
卖出 |
| 09:37:33 |
13.68 |
138 |
176868 |
买入 |
| 09:37:36 |
13.68 |
117 |
176985 |
卖出 |
| 09:37:39 |
13.68 |
627 |
177612 |
卖出 |
| 09:37:42 |
13.67 |
322 |
177934 |
卖出 |
| 09:37:45 |
13.68 |
352 |
178286 |
买入 |
| 09:37:48 |
13.68 |
564 |
178850 |
买入 |
| 09:37:51 |
13.68 |
185 |
179035 |
买入 |
| 09:37:54 |
13.68 |
55 |
179090 |
卖出 |
| 09:37:57 |
13.68 |
135 |
179225 |
卖出 |
| 09:38:00 |
13.69 |
306 |
179531 |
买入 |
| 09:38:03 |
13.68 |
359 |
179890 |
卖出 |
| 09:38:06 |
13.68 |
138 |
180028 |
卖出 |
| 09:38:09 |
13.68 |
252 |
180280 |
卖出 |
| 09:38:12 |
13.67 |
1482 |
181762 |
卖出 |
| 09:38:15 |
13.67 |
359 |
182121 |
卖出 |
| 09:38:18 |
13.66 |
202 |
182323 |
卖出 |
| 09:38:21 |
13.67 |
201 |
182524 |
买入 |
| 09:38:24 |
13.66 |
827 |
183351 |
卖出 |
| 09:38:27 |
13.67 |
111 |
183462 |
买入 |
| 09:38:30 |
13.67 |
540 |
184002 |
买入 |
| 09:38:33 |
13.66 |
303 |
184305 |
卖出 |
| 09:38:36 |
13.67 |
184 |
184489 |
买入 |
| 09:38:39 |
13.68 |
182 |
184671 |
买入 |
| 09:38:42 |
13.66 |
319 |
184990 |
卖出 |
| 09:38:45 |
13.67 |
351 |
185341 |
买入 |
| 09:38:48 |
13.67 |
187 |
185528 |
买入 |
| 09:38:51 |
13.66 |
117 |
185645 |
卖出 |
| 09:38:54 |
13.66 |
384 |
186029 |
卖出 |
| 09:38:57 |
13.67 |
399 |
186428 |
买入 |
| 09:39:00 |
13.65 |
704 |
187132 |
卖出 |
| 09:39:03 |
13.66 |
276 |
187408 |
买入 |
| 09:39:06 |
13.66 |
152 |
187560 |
卖出 |
| 09:39:09 |
13.66 |
711 |
188271 |
卖出 |
| 09:39:12 |
13.65 |
225 |
188496 |
卖出 |
| 09:39:15 |
13.65 |
138 |
188634 |
卖出 |
| 09:39:18 |
13.64 |
321 |
188955 |
卖出 |
| 09:39:21 |
13.65 |
206 |
189161 |
买入 |
| 09:39:24 |
13.64 |
62 |
189223 |
卖出 |
| 09:39:27 |
13.64 |
265 |
189488 |
卖出 |
| 09:39:30 |
13.64 |
361 |
189849 |
卖出 |
| 09:39:33 |
13.64 |
241 |
190090 |
买入 |
| 09:39:36 |
13.64 |
167 |
190257 |
买入 |
| 09:39:39 |
13.64 |
610 |
190867 |
买入 |
| 09:39:42 |
13.63 |
610 |
191477 |
买入 |
| 09:39:45 |
13.63 |
477 |
191954 |
买入 |
| 09:39:48 |
13.6 |
1090 |
193044 |
卖出 |
| 09:39:51 |
13.6 |
245 |
193289 |
卖出 |
| 09:39:54 |
13.61 |
551 |
193840 |
买入 |
| 09:39:57 |
13.61 |
127 |
193967 |
买入 |
| 09:40:00 |
13.61 |
939 |
194906 |
卖出 |
| 09:40:03 |
13.61 |
366 |
195272 |
卖出 |
| 09:40:06 |
13.6 |
841 |
196113 |
卖出 |
| 09:40:09 |
13.61 |
215 |
196328 |
买入 |
| 09:40:12 |
13.61 |
466 |
196794 |
卖出 |
| 09:40:15 |
13.63 |
432 |
197226 |
买入 |
| 09:40:18 |
13.61 |
499 |
197725 |
卖出 |
| 09:40:21 |
13.61 |
553 |
198278 |
买入 |
| 09:40:24 |
13.61 |
289 |
198567 |
买入 |
| 09:40:27 |
13.59 |
681 |
199248 |
卖出 |
| 09:40:30 |
13.58 |
199 |
199447 |
卖出 |
| 09:40:33 |
13.57 |
254 |
199701 |
卖出 |
| 09:40:36 |
13.57 |
202 |
199903 |
卖出 |
| 09:40:39 |
13.57 |
74 |
199977 |
买入 |
| 09:40:42 |
13.56 |
533 |
200510 |
卖出 |
| 09:40:45 |
13.55 |
883 |
201393 |
卖出 |
| 09:40:48 |
13.55 |
128 |
201521 |
买入 |
| 09:40:51 |
13.54 |
270 |
201791 |
卖出 |
| 09:40:54 |
13.53 |
438 |
202229 |
卖出 |
| 09:40:57 |
13.56 |
1234 |
203463 |
买入 |
| 09:41:00 |
13.56 |
254 |
203717 |
买入 |
| 09:41:03 |
13.55 |
216 |
203933 |
卖出 |
| 09:41:06 |
13.55 |
150 |
204083 |
卖出 |
| 09:41:09 |
13.54 |
327 |
204410 |
卖出 |
| 09:41:12 |
13.55 |
652 |
205062 |
卖出 |
| 09:41:15 |
13.55 |
317 |
205379 |
卖出 |
| 09:41:18 |
13.55 |
351 |
205730 |
卖出 |
| 09:41:21 |
13.56 |
685 |
206415 |
买入 |
| 09:41:24 |
13.55 |
242 |
206657 |
买入 |
| 09:41:27 |
13.55 |
199 |
206856 |
卖出 |
| 09:41:30 |
13.56 |
190 |
207046 |
买入 |
| 09:41:33 |
13.56 |
837 |
207883 |
买入 |
| 09:41:36 |
13.56 |
45 |
207928 |
卖出 |
| 09:41:39 |
13.56 |
77 |
208005 |
卖出 |
| 09:41:42 |
13.57 |
97 |
208102 |
买入 |
| 09:41:45 |
13.57 |
186 |
208288 |
卖出 |
| 09:41:48 |
13.59 |
86 |
208374 |
买入 |
| 09:41:51 |
13.58 |
181 |
208555 |
卖出 |
| 09:41:54 |
13.59 |
107 |
208662 |
买入 |
| 09:41:57 |
13.59 |
309 |
208971 |
买入 |
| 09:42:00 |
13.59 |
30 |
209001 |
买入 |
| 09:42:03 |
13.59 |
101 |
209102 |
卖出 |
| 09:42:06 |
13.6 |
463 |
209565 |
买入 |
| 09:42:09 |
13.6 |
85 |
209650 |
卖出 |
| 09:42:12 |
13.6 |
339 |
209989 |
卖出 |
| 09:42:15 |
13.61 |
120 |
210109 |
买入 |
| 09:42:18 |
13.61 |
172 |
210281 |
卖出 |
| 09:42:21 |
13.62 |
39 |
210320 |
买入 |
| 09:42:24 |
13.62 |
149 |
210469 |
买入 |
| 09:42:27 |
13.63 |
93 |
210562 |
买入 |
| 09:42:30 |
13.63 |
87 |
210649 |
买入 |
| 09:42:33 |
13.63 |
215 |
210864 |
买入 |
| 09:42:36 |
13.63 |
56 |
210920 |
卖出 |
| 09:42:39 |
13.64 |
465 |
211385 |
买入 |
| 09:42:42 |
13.64 |
128 |
211513 |
卖出 |
| 09:42:45 |
13.65 |
122 |
211635 |
买入 |
| 09:42:48 |
13.65 |
597 |
212232 |
买入 |
| 09:42:51 |
13.65 |
444 |
212676 |
买入 |
| 09:42:54 |
13.66 |
294 |
212970 |
买入 |
| 09:42:57 |
13.66 |
5 |
212975 |
买入 |
| 09:43:00 |
13.66 |
680 |
213655 |
买入 |
| 09:43:03 |
13.66 |
388 |
214043 |
卖出 |
| 09:43:06 |
13.66 |
111 |
214154 |
卖出 |
| 09:43:09 |
13.66 |
276 |
214430 |
卖出 |
| 09:43:12 |
13.65 |
312 |
214742 |
卖出 |
| 09:43:15 |
13.64 |
770 |
215512 |
卖出 |
| 09:43:18 |
13.64 |
79 |
215591 |
卖出 |
| 09:43:21 |
13.64 |
236 |
215827 |
卖出 |
| 09:43:24 |
13.63 |
554 |
216381 |
卖出 |
| 09:43:27 |
13.62 |
346 |
216727 |
卖出 |
| 09:43:30 |
13.63 |
26 |
216753 |
买入 |
| 09:43:33 |
13.62 |
451 |
217204 |
卖出 |
| 09:43:36 |
13.61 |
250 |
217454 |
卖出 |
| 09:43:39 |
13.63 |
163 |
217617 |
买入 |
| 09:43:42 |
13.61 |
333 |
217950 |
卖出 |
| 09:43:45 |
13.6 |
166 |
218116 |
卖出 |
| 09:43:48 |
13.6 |
441 |
218557 |
卖出 |
| 09:43:51 |
13.61 |
79 |
218636 |
买入 |
| 09:43:54 |
13.6 |
499 |
219135 |
卖出 |
| 09:43:57 |
13.61 |
104 |
219239 |
买入 |
| 09:44:00 |
13.61 |
1043 |
220282 |
买入 |
| 09:44:03 |
13.6 |
1079 |
221361 |
卖出 |
| 09:44:06 |
13.6 |
300 |
221661 |
卖出 |
| 09:44:09 |
13.6 |
402 |
222063 |
卖出 |
| 09:44:12 |
13.61 |
129 |
222192 |
买入 |
| 09:44:15 |
13.6 |
74 |
222266 |
卖出 |
| 09:44:18 |
13.6 |
447 |
222713 |
买入 |
| 09:44:21 |
13.6 |
66 |
222779 |
卖出 |
| 09:44:24 |
13.61 |
205 |
222984 |
买入 |
| 09:44:27 |
13.6 |
152 |
223136 |
卖出 |
| 09:44:30 |
13.6 |
161 |
223297 |
卖出 |
| 09:44:33 |
13.61 |
765 |
224062 |
买入 |
| 09:44:36 |
13.6 |
380 |
224442 |
卖出 |