中色股份[000758]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.3 |
33 |
33 |
集合竞价 |
| 09:24:21 |
5.29 |
426 |
426 |
集合竞价 |
| 09:25:00 |
5.29 |
434 |
860 |
买入 |
| 09:30:00 |
5.29 |
160 |
1020 |
买入 |
| 09:30:03 |
5.28 |
388 |
1408 |
卖出 |
| 09:30:06 |
5.3 |
223 |
1631 |
买入 |
| 09:30:09 |
5.29 |
68 |
1699 |
买入 |
| 09:30:12 |
5.29 |
122 |
1821 |
买入 |
| 09:30:15 |
5.29 |
29 |
1850 |
买入 |
| 09:30:18 |
5.29 |
22 |
1872 |
买入 |
| 09:30:21 |
5.28 |
44 |
1916 |
卖出 |
| 09:30:24 |
5.28 |
99 |
2015 |
卖出 |
| 09:30:27 |
5.29 |
637 |
2652 |
买入 |
| 09:30:30 |
5.3 |
265 |
2917 |
买入 |
| 09:30:33 |
5.3 |
11 |
2928 |
买入 |
| 09:30:36 |
5.29 |
60 |
2988 |
卖出 |
| 09:30:39 |
5.29 |
10 |
2998 |
卖出 |
| 09:30:42 |
5.3 |
138 |
3136 |
买入 |
| 09:30:45 |
5.29 |
92 |
3228 |
卖出 |
| 09:30:48 |
5.29 |
73 |
3301 |
卖出 |
| 09:30:51 |
5.29 |
30 |
3331 |
卖出 |
| 09:30:54 |
5.29 |
50 |
3381 |
卖出 |
| 09:30:57 |
5.29 |
16 |
3397 |
卖出 |
| 09:31:00 |
5.29 |
109 |
3506 |
卖出 |
| 09:31:03 |
5.29 |
164 |
3670 |
卖出 |
| 09:31:06 |
5.29 |
46 |
3716 |
卖出 |
| 09:31:09 |
5.29 |
81 |
3797 |
卖出 |
| 09:31:12 |
5.29 |
25 |
3822 |
卖出 |
| 09:31:18 |
5.29 |
22 |
3844 |
卖出 |
| 09:31:21 |
5.29 |
22 |
3866 |
卖出 |
| 09:31:24 |
5.29 |
9 |
3875 |
卖出 |
| 09:31:27 |
5.29 |
82 |
3957 |
卖出 |
| 09:31:30 |
5.29 |
236 |
4193 |
卖出 |
| 09:31:33 |
5.29 |
88 |
4281 |
买入 |
| 09:31:36 |
5.29 |
119 |
4400 |
买入 |
| 09:31:39 |
5.28 |
65 |
4465 |
卖出 |
| 09:31:42 |
5.28 |
18 |
4483 |
卖出 |
| 09:31:45 |
5.28 |
9 |
4492 |
卖出 |
| 09:31:51 |
5.28 |
9 |
4501 |
卖出 |
| 09:31:54 |
5.28 |
142 |
4643 |
卖出 |
| 09:31:57 |
5.28 |
97 |
4740 |
卖出 |
| 09:32:00 |
5.29 |
16 |
4756 |
买入 |
| 09:32:03 |
5.28 |
276 |
5032 |
卖出 |
| 09:32:06 |
5.29 |
163 |
5195 |
买入 |
| 09:32:09 |
5.28 |
32 |
5227 |
卖出 |
| 09:32:12 |
5.28 |
234 |
5461 |
卖出 |
| 09:32:15 |
5.28 |
40 |
5501 |
卖出 |
| 09:32:18 |
5.29 |
150 |
5651 |
买入 |
| 09:32:24 |
5.28 |
72 |
5723 |
卖出 |
| 09:32:27 |
5.29 |
56 |
5779 |
买入 |
| 09:32:30 |
5.29 |
1 |
5780 |
买入 |
| 09:32:39 |
5.29 |
20 |
5800 |
买入 |
| 09:32:42 |
5.28 |
94 |
5894 |
卖出 |
| 09:32:48 |
5.29 |
48 |
5942 |
买入 |
| 09:32:51 |
5.29 |
13 |
5955 |
买入 |
| 09:32:54 |
5.28 |
11 |
5966 |
卖出 |
| 09:32:57 |
5.28 |
517 |
6483 |
卖出 |
| 09:33:00 |
5.29 |
27 |
6510 |
买入 |
| 09:33:03 |
5.29 |
10 |
6520 |
买入 |
| 09:33:06 |
5.29 |
44 |
6564 |
买入 |
| 09:33:09 |
5.3 |
2094 |
8658 |
买入 |
| 09:33:12 |
5.31 |
72 |
8730 |
买入 |
| 09:33:15 |
5.3 |
24 |
8754 |
卖出 |
| 09:33:18 |
5.31 |
80 |
8834 |
买入 |
| 09:33:21 |
5.31 |
54 |
8888 |
买入 |
| 09:33:27 |
5.3 |
18 |
8906 |
卖出 |
| 09:33:30 |
5.31 |
58 |
8964 |
买入 |
| 09:33:33 |
5.3 |
312 |
9276 |
卖出 |
| 09:33:36 |
5.3 |
21 |
9297 |
买入 |
| 09:33:39 |
5.3 |
4 |
9301 |
买入 |
| 09:33:48 |
5.3 |
40 |
9341 |
买入 |
| 09:33:51 |
5.3 |
1 |
9342 |
买入 |
| 09:33:54 |
5.3 |
11 |
9353 |
买入 |
| 09:33:57 |
5.29 |
7 |
9360 |
卖出 |
| 09:34:03 |
5.3 |
15 |
9375 |
买入 |
| 09:34:06 |
5.3 |
6 |
9381 |
买入 |
| 09:34:09 |
5.29 |
323 |
9704 |
卖出 |
| 09:34:12 |
5.29 |
95 |
9799 |
买入 |
| 09:34:15 |
5.29 |
89 |
9888 |
买入 |
| 09:34:18 |
5.29 |
13 |
9901 |
买入 |
| 09:34:21 |
5.29 |
45 |
9946 |
买入 |
| 09:34:24 |
5.29 |
306 |
10252 |
买入 |
| 09:34:27 |
5.29 |
34 |
10286 |
卖出 |
| 09:34:30 |
5.29 |
201 |
10487 |
买入 |
| 09:34:33 |
5.29 |
11 |
10498 |
买入 |
| 09:34:36 |
5.29 |
19 |
10517 |
卖出 |
| 09:34:39 |
5.28 |
332 |
10849 |
卖出 |
| 09:34:42 |
5.29 |
37 |
10886 |
买入 |
| 09:34:45 |
5.29 |
21 |
10907 |
卖出 |
| 09:34:48 |
5.28 |
1071 |
11978 |
卖出 |
| 09:34:51 |
5.28 |
6 |
11984 |
买入 |
| 09:34:54 |
5.28 |
1 |
11985 |
买入 |
| 09:34:57 |
5.32 |
1681 |
13666 |
买入 |
| 09:35:00 |
5.31 |
29 |
13695 |
买入 |
| 09:35:03 |
5.27 |
300 |
13995 |
卖出 |
| 09:35:15 |
5.29 |
46 |
14041 |
买入 |
| 09:35:21 |
5.29 |
12 |
14053 |
买入 |
| 09:35:24 |
5.29 |
3 |
14056 |
买入 |
| 09:35:27 |
5.28 |
66 |
14122 |
卖出 |
| 09:35:36 |
5.29 |
6 |
14128 |
买入 |
| 09:35:39 |
5.29 |
20 |
14148 |
买入 |
| 09:35:42 |
5.29 |
7 |
14155 |
买入 |
| 09:35:45 |
5.29 |
5 |
14160 |
卖出 |
| 09:35:54 |
5.29 |
21 |
14181 |
卖出 |
| 09:36:09 |
5.29 |
20 |
14201 |
卖出 |
| 09:36:15 |
5.29 |
17 |
14218 |
卖出 |
| 09:36:18 |
5.29 |
20 |
14238 |
卖出 |
| 09:36:21 |
5.29 |
7 |
14245 |
卖出 |
| 09:36:24 |
5.3 |
131 |
14376 |
买入 |
| 09:36:27 |
5.29 |
39 |
14415 |
卖出 |
| 09:36:30 |
5.29 |
30 |
14445 |
买入 |
| 09:36:33 |
5.29 |
25 |
14470 |
买入 |
| 09:36:36 |
5.29 |
23 |
14493 |
买入 |
| 09:36:39 |
5.29 |
2 |
14495 |
卖出 |
| 09:36:51 |
5.29 |
81 |
14576 |
卖出 |
| 09:36:54 |
5.3 |
2 |
14578 |
买入 |
| 09:36:57 |
5.29 |
16 |
14594 |
卖出 |
| 09:37:00 |
5.29 |
54 |
14648 |
买入 |
| 09:37:03 |
5.29 |
22 |
14670 |
买入 |
| 09:37:06 |
5.29 |
2 |
14672 |
卖出 |
| 09:37:18 |
5.29 |
5 |
14677 |
卖出 |
| 09:37:24 |
5.29 |
50 |
14727 |
卖出 |
| 09:37:27 |
5.29 |
40 |
14767 |
卖出 |
| 09:37:30 |
5.29 |
47 |
14814 |
卖出 |
| 09:37:36 |
5.29 |
17 |
14831 |
卖出 |
| 09:37:39 |
5.28 |
523 |
15354 |
卖出 |
| 09:37:42 |
5.28 |
19 |
15373 |
卖出 |
| 09:37:48 |
5.29 |
5 |
15378 |
买入 |
| 09:37:51 |
5.29 |
40 |
15418 |
买入 |
| 09:37:54 |
5.29 |
10 |
15428 |
买入 |
| 09:37:57 |
5.28 |
147 |
15575 |
卖出 |
| 09:38:00 |
5.28 |
9 |
15584 |
卖出 |
| 09:38:03 |
5.28 |
31 |
15615 |
卖出 |
| 09:38:06 |
5.28 |
35 |
15650 |
卖出 |
| 09:38:09 |
5.28 |
81 |
15731 |
卖出 |
| 09:38:12 |
5.28 |
33 |
15764 |
卖出 |
| 09:38:15 |
5.28 |
164 |
15928 |
卖出 |
| 09:38:18 |
5.28 |
29 |
15957 |
卖出 |
| 09:38:21 |
5.28 |
2 |
15959 |
卖出 |
| 09:38:24 |
5.28 |
28 |
15987 |
卖出 |
| 09:38:27 |
5.29 |
156 |
16143 |
买入 |
| 09:38:33 |
5.28 |
39 |
16182 |
卖出 |
| 09:38:36 |
5.28 |
13 |
16195 |
卖出 |
| 09:38:39 |
5.29 |
19 |
16214 |
买入 |
| 09:38:42 |
5.29 |
91 |
16305 |
买入 |
| 09:38:45 |
5.29 |
43 |
16348 |
买入 |
| 09:38:48 |
5.28 |
9 |
16357 |
卖出 |
| 09:38:51 |
5.28 |
24 |
16381 |
卖出 |
| 09:39:00 |
5.28 |
15 |
16396 |
卖出 |
| 09:39:09 |
5.28 |
17 |
16413 |
卖出 |
| 09:39:21 |
5.29 |
140 |
16553 |
买入 |
| 09:39:24 |
5.29 |
3 |
16556 |
买入 |
| 09:39:27 |
5.29 |
2 |
16558 |
买入 |
| 09:39:30 |
5.29 |
17 |
16575 |
买入 |
| 09:39:33 |
5.28 |
80 |
16655 |
卖出 |
| 09:39:39 |
5.29 |
106 |
16761 |
买入 |
| 09:39:42 |
5.28 |
26 |
16787 |
卖出 |
| 09:39:48 |
5.28 |
60 |
16847 |
卖出 |
| 09:39:51 |
5.28 |
141 |
16988 |
卖出 |
| 09:40:03 |
5.28 |
68 |
17056 |
卖出 |
| 09:40:09 |
5.29 |
7 |
17063 |
买入 |
| 09:40:15 |
5.28 |
8 |
17071 |
卖出 |
| 09:40:18 |
5.29 |
80 |
17151 |
买入 |
| 09:40:30 |
5.29 |
4 |
17155 |
买入 |
| 09:40:33 |
5.29 |
1 |
17156 |
买入 |
| 09:40:36 |
5.28 |
5 |
17161 |
卖出 |
| 09:40:39 |
5.29 |
40 |
17201 |
买入 |
| 09:40:42 |
5.29 |
81 |
17282 |
买入 |
| 09:40:45 |
5.29 |
1 |
17283 |
买入 |
| 09:40:48 |
5.29 |
1 |
17284 |
卖出 |
| 09:40:51 |
5.29 |
1 |
17285 |
卖出 |
| 09:40:54 |
5.3 |
26 |
17311 |
买入 |
| 09:40:57 |
5.3 |
70 |
17381 |
买入 |
| 09:41:00 |
5.3 |
211 |
17592 |
买入 |
| 09:41:03 |
5.3 |
26 |
17618 |
买入 |
| 09:41:06 |
5.3 |
122 |
17740 |
买入 |
| 09:41:09 |
5.3 |
87 |
17827 |
买入 |
| 09:41:12 |
5.3 |
8 |
17835 |
买入 |
| 09:41:15 |
5.3 |
539 |
18374 |
买入 |
| 09:41:18 |
5.3 |
25 |
18399 |
买入 |
| 09:41:21 |
5.29 |
38 |
18437 |
卖出 |
| 09:41:30 |
5.29 |
1 |
18438 |
卖出 |
| 09:41:36 |
5.29 |
70 |
18508 |
卖出 |
| 09:41:39 |
5.29 |
12 |
18520 |
卖出 |
| 09:41:48 |
5.3 |
44 |
18564 |
买入 |
| 09:41:54 |
5.3 |
1 |
18565 |
买入 |
| 09:41:57 |
5.3 |
3 |
18568 |
买入 |
| 09:42:00 |
5.29 |
22 |
18590 |
卖出 |
| 09:42:03 |
5.3 |
15 |
18605 |
买入 |
| 09:42:06 |
5.3 |
84 |
18689 |
买入 |
| 09:42:09 |
5.3 |
35 |
18724 |
买入 |
| 09:42:12 |
5.29 |
114 |
18838 |
卖出 |
| 09:42:15 |
5.29 |
394 |
19232 |
卖出 |
| 09:42:18 |
5.29 |
11 |
19243 |
卖出 |
| 09:42:42 |
5.29 |
1 |
19244 |
卖出 |
| 09:42:45 |
5.29 |
13 |
19257 |
卖出 |
| 09:42:51 |
5.29 |
25 |
19282 |
卖出 |
| 09:43:09 |
5.29 |
1 |
19283 |
卖出 |
| 09:43:18 |
5.29 |
87 |
19370 |
卖出 |
| 09:43:30 |
5.29 |
37 |
19407 |
卖出 |
| 09:43:42 |
5.3 |
1 |
19408 |
买入 |
| 09:43:51 |
5.29 |
5 |
19413 |
卖出 |
| 09:43:54 |
5.29 |
2 |
19415 |
卖出 |
| 09:44:03 |
5.3 |
1 |
19416 |
买入 |
| 09:44:09 |
5.29 |
1 |
19417 |
卖出 |
| 09:44:12 |
5.29 |
1 |
19418 |
卖出 |
| 09:44:18 |
5.3 |
9 |
19427 |
买入 |
| 09:44:21 |
5.3 |
78 |
19505 |
买入 |
| 09:44:24 |
5.29 |
160 |
19665 |
卖出 |
| 09:44:27 |
5.3 |
11 |
19676 |
买入 |
| 09:44:30 |
5.29 |
48 |
19724 |
卖出 |
| 09:44:33 |
5.3 |
1 |
19725 |
买入 |
| 09:44:36 |
5.3 |
2 |
19727 |
买入 |
| 09:44:39 |
5.3 |
405 |
20132 |
买入 |
| 09:44:42 |
5.31 |
528 |
20660 |
买入 |
| 09:44:45 |
5.3 |
82 |
20742 |
卖出 |
| 09:44:48 |
5.29 |
21 |
20763 |
卖出 |
| 09:44:54 |
5.3 |
10 |
20773 |
买入 |
| 09:44:57 |
5.3 |
1 |
20774 |
买入 |
| 09:45:03 |
5.3 |
7 |
20781 |
买入 |
| 09:45:09 |
5.3 |
2 |
20783 |
买入 |
| 09:45:36 |
5.3 |
1 |
20784 |
买入 |
| 09:45:39 |
5.3 |
860 |
21644 |
买入 |
| 09:45:42 |
5.3 |
1 |
21645 |
买入 |
| 09:45:48 |
5.3 |
1 |
21646 |
买入 |
| 09:45:54 |
5.3 |
39 |
21685 |
买入 |
| 09:46:09 |
5.3 |
8 |
21693 |
买入 |
| 09:46:12 |
5.29 |
5 |
21698 |
卖出 |
| 09:46:18 |
5.3 |
10 |
21708 |
买入 |
| 09:46:30 |
5.29 |
20 |
21728 |
卖出 |
| 09:46:33 |
5.3 |
2 |
21730 |
买入 |
| 09:46:36 |
5.3 |
1 |
21731 |
买入 |
| 09:46:39 |
5.29 |
152 |
21883 |
卖出 |
| 09:46:54 |
5.29 |
10 |
21893 |
卖出 |
| 09:46:57 |
5.29 |
56 |
21949 |
卖出 |
| 09:47:00 |
5.29 |
57 |
22006 |
卖出 |
| 09:47:03 |
5.3 |
1 |
22007 |
买入 |
| 09:47:06 |
5.29 |
38 |
22045 |
卖出 |
| 09:47:09 |
5.3 |
28 |
22073 |
买入 |
| 09:47:12 |
5.3 |
20 |
22093 |
买入 |
| 09:47:15 |
5.3 |
25 |
22118 |
买入 |
| 09:47:18 |
5.3 |
43 |
22161 |
买入 |
| 09:47:21 |
5.29 |
7 |
22168 |
卖出 |
| 09:47:24 |
5.3 |
20 |
22188 |
买入 |
| 09:47:27 |
5.3 |
57 |
22245 |
买入 |
| 09:47:30 |
5.3 |
4 |
22249 |
买入 |
| 09:47:33 |
5.3 |
5 |
22254 |
买入 |
| 09:47:36 |
5.3 |
30 |
22284 |
买入 |
| 09:47:39 |
5.3 |
61 |
22345 |
买入 |
| 09:47:42 |
5.3 |
1 |
22346 |
卖出 |
| 09:47:45 |
5.3 |
1 |
22347 |
卖出 |
| 09:47:48 |
5.3 |
48 |
22395 |
卖出 |
| 09:47:51 |
5.3 |
158 |
22553 |
买入 |
| 09:47:54 |
5.3 |
47 |
22600 |
买入 |
| 09:47:57 |
5.3 |
156 |
22756 |
买入 |
| 09:48:00 |
5.3 |
118 |
22874 |
买入 |
| 09:48:03 |
5.3 |
16 |
22890 |
买入 |
| 09:48:12 |
5.3 |
12 |
22902 |
卖出 |
| 09:48:15 |
5.3 |
52 |
22954 |
卖出 |
| 09:48:18 |
5.3 |
45 |
22999 |
卖出 |
| 09:48:21 |
5.3 |
6 |
23005 |
卖出 |
| 09:48:24 |
5.3 |
45 |
23050 |
卖出 |
| 09:48:30 |
5.3 |
6 |
23056 |
卖出 |
| 09:48:33 |
5.3 |
2 |
23058 |
买入 |
| 09:48:36 |
5.3 |
15 |
23073 |
卖出 |
| 09:48:39 |
5.3 |
48 |
23121 |
买入 |
| 09:48:45 |
5.29 |
6 |
23127 |
卖出 |
| 09:48:51 |
5.3 |
20 |
23147 |
买入 |
| 09:49:03 |
5.29 |
12 |
23159 |
卖出 |
| 09:49:12 |
5.29 |
788 |
23947 |
卖出 |
| 09:49:15 |
5.29 |
63 |
24010 |
买入 |
| 09:49:18 |
5.29 |
7 |
24017 |
买入 |
| 09:49:24 |
5.29 |
2 |
24019 |
买入 |
| 09:49:27 |
5.29 |
10 |
24029 |
买入 |
| 09:49:30 |
5.29 |
25 |
24054 |
买入 |
| 09:49:36 |
5.29 |
6 |
24060 |
买入 |
| 09:49:39 |
5.29 |
9 |
24069 |
买入 |
| 09:49:42 |
5.29 |
16 |
24085 |
买入 |
| 09:49:45 |
5.29 |
8 |
24093 |
买入 |
| 09:49:48 |
5.29 |
6 |
24099 |
买入 |
| 09:49:51 |
5.28 |
6 |
24105 |
卖出 |
| 09:49:54 |
5.28 |
6 |
24111 |
卖出 |
| 09:49:57 |
5.29 |
67 |
24178 |
买入 |
| 09:50:06 |
5.28 |
94 |
24272 |
卖出 |
| 09:50:09 |
5.28 |
6 |
24278 |
卖出 |
| 09:50:15 |
5.28 |
7 |
24285 |
卖出 |
| 09:50:18 |
5.28 |
6 |
24291 |
卖出 |
| 09:50:24 |
5.28 |
7 |
24298 |
卖出 |
| 09:50:27 |
5.28 |
60 |
24358 |
卖出 |
| 09:50:33 |
5.28 |
79 |
24437 |
卖出 |
| 09:50:42 |
5.28 |
1 |
24438 |
卖出 |
| 09:50:45 |
5.28 |
1000 |
25438 |
卖出 |
| 09:50:48 |
5.28 |
1 |
25439 |
卖出 |
| 09:50:51 |
5.28 |
10 |
25449 |
卖出 |
| 09:50:54 |
5.28 |
1407 |
26856 |
卖出 |
| 09:50:57 |
5.28 |
95 |
26951 |
买入 |
| 09:51:00 |
5.28 |
25 |
26976 |
买入 |
| 09:51:03 |
5.28 |
1 |
26977 |
买入 |
| 09:51:09 |
5.27 |
280 |
27257 |
卖出 |
| 09:51:12 |
5.29 |
294 |
27551 |
买入 |