新疆交建[002941]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.75 |
29 |
29 |
集合竞价 |
| 09:15:09 |
13.86 |
174 |
174 |
集合竞价 |
| 09:18:27 |
13.79 |
298 |
298 |
集合竞价 |
| 09:19:39 |
13.74 |
162 |
162 |
集合竞价 |
| 09:20:45 |
13.72 |
213 |
213 |
集合竞价 |
| 09:20:54 |
13.74 |
230 |
230 |
集合竞价 |
| 09:23:00 |
13.7 |
863 |
863 |
集合竞价 |
| 09:24:39 |
13.69 |
1557 |
1557 |
集合竞价 |
| 09:24:48 |
13.66 |
1663 |
1663 |
集合竞价 |
| 09:24:57 |
13.7 |
2476 |
2476 |
集合竞价 |
| 09:25:00 |
13.7 |
3513 |
5989 |
卖出 |
| 09:30:00 |
13.73 |
417 |
6406 |
买入 |
| 09:30:03 |
13.68 |
2380 |
8786 |
卖出 |
| 09:30:06 |
13.7 |
772 |
9558 |
买入 |
| 09:30:09 |
13.71 |
746 |
10304 |
买入 |
| 09:30:12 |
13.73 |
411 |
10715 |
买入 |
| 09:30:15 |
13.78 |
299 |
11014 |
买入 |
| 09:30:18 |
13.79 |
379 |
11393 |
买入 |
| 09:30:21 |
13.8 |
144 |
11537 |
买入 |
| 09:30:24 |
13.8 |
273 |
11810 |
买入 |
| 09:30:27 |
13.81 |
301 |
12111 |
买入 |
| 09:30:30 |
13.82 |
51 |
12162 |
买入 |
| 09:30:33 |
13.85 |
902 |
13064 |
买入 |
| 09:30:36 |
13.84 |
133 |
13197 |
卖出 |
| 09:30:39 |
13.85 |
466 |
13663 |
买入 |
| 09:30:42 |
13.86 |
1114 |
14777 |
买入 |
| 09:30:45 |
13.83 |
113 |
14890 |
卖出 |
| 09:30:48 |
13.89 |
292 |
15182 |
买入 |
| 09:30:51 |
13.9 |
422 |
15604 |
买入 |
| 09:30:54 |
13.9 |
487 |
16091 |
卖出 |
| 09:30:57 |
13.93 |
392 |
16483 |
买入 |
| 09:31:00 |
13.95 |
400 |
16883 |
买入 |
| 09:31:03 |
13.9 |
221 |
17104 |
卖出 |
| 09:31:06 |
13.9 |
368 |
17472 |
卖出 |
| 09:31:09 |
13.86 |
558 |
18030 |
卖出 |
| 09:31:12 |
13.84 |
276 |
18306 |
卖出 |
| 09:31:15 |
13.86 |
637 |
18943 |
买入 |
| 09:31:18 |
13.83 |
245 |
19188 |
卖出 |
| 09:31:21 |
13.86 |
513 |
19701 |
买入 |
| 09:31:24 |
13.84 |
272 |
19973 |
卖出 |
| 09:31:27 |
13.86 |
459 |
20432 |
买入 |
| 09:31:30 |
13.87 |
235 |
20667 |
买入 |
| 09:31:33 |
13.88 |
188 |
20855 |
买入 |
| 09:31:36 |
13.88 |
76 |
20931 |
卖出 |
| 09:31:39 |
13.9 |
1141 |
22072 |
买入 |
| 09:31:42 |
13.89 |
120 |
22192 |
卖出 |
| 09:31:45 |
13.89 |
176 |
22368 |
卖出 |
| 09:31:48 |
13.89 |
235 |
22603 |
卖出 |
| 09:31:51 |
13.86 |
259 |
22862 |
卖出 |
| 09:31:54 |
13.87 |
115 |
22977 |
买入 |
| 09:31:57 |
13.89 |
10 |
22987 |
买入 |
| 09:32:00 |
13.86 |
291 |
23278 |
卖出 |
| 09:32:03 |
13.86 |
299 |
23577 |
买入 |
| 09:32:06 |
13.85 |
112 |
23689 |
卖出 |
| 09:32:09 |
13.86 |
41 |
23730 |
买入 |
| 09:32:12 |
13.85 |
230 |
23960 |
卖出 |
| 09:32:15 |
13.83 |
722 |
24682 |
卖出 |
| 09:32:18 |
13.84 |
453 |
25135 |
买入 |
| 09:32:21 |
13.81 |
94 |
25229 |
卖出 |
| 09:32:24 |
13.81 |
347 |
25576 |
卖出 |
| 09:32:27 |
13.81 |
277 |
25853 |
卖出 |
| 09:32:30 |
13.81 |
88 |
25941 |
卖出 |
| 09:32:33 |
13.81 |
87 |
26028 |
卖出 |
| 09:32:36 |
13.81 |
17 |
26045 |
卖出 |
| 09:32:39 |
13.78 |
315 |
26360 |
卖出 |
| 09:32:42 |
13.77 |
45 |
26405 |
卖出 |
| 09:32:45 |
13.76 |
150 |
26555 |
卖出 |
| 09:32:48 |
13.73 |
81 |
26636 |
卖出 |
| 09:32:51 |
13.72 |
34 |
26670 |
卖出 |
| 09:32:54 |
13.73 |
270 |
26940 |
卖出 |
| 09:32:57 |
13.74 |
165 |
27105 |
买入 |
| 09:33:00 |
13.75 |
93 |
27198 |
买入 |
| 09:33:03 |
13.72 |
588 |
27786 |
卖出 |
| 09:33:06 |
13.76 |
373 |
28159 |
买入 |
| 09:33:09 |
13.74 |
209 |
28368 |
卖出 |
| 09:33:12 |
13.73 |
205 |
28573 |
卖出 |
| 09:33:15 |
13.74 |
177 |
28750 |
买入 |
| 09:33:18 |
13.73 |
46 |
28796 |
卖出 |
| 09:33:21 |
13.74 |
69 |
28865 |
买入 |
| 09:33:24 |
13.74 |
322 |
29187 |
买入 |
| 09:33:27 |
13.74 |
266 |
29453 |
买入 |
| 09:33:30 |
13.74 |
79 |
29532 |
卖出 |
| 09:33:33 |
13.74 |
357 |
29889 |
买入 |
| 09:33:36 |
13.75 |
59 |
29948 |
买入 |
| 09:33:39 |
13.75 |
54 |
30002 |
卖出 |
| 09:33:42 |
13.77 |
78 |
30080 |
买入 |
| 09:33:45 |
13.77 |
144 |
30224 |
买入 |
| 09:33:48 |
13.79 |
55 |
30279 |
买入 |
| 09:33:51 |
13.78 |
77 |
30356 |
卖出 |
| 09:33:54 |
13.76 |
207 |
30563 |
卖出 |
| 09:33:57 |
13.77 |
136 |
30699 |
买入 |
| 09:34:00 |
13.76 |
169 |
30868 |
卖出 |
| 09:34:03 |
13.73 |
410 |
31278 |
卖出 |
| 09:34:06 |
13.75 |
76 |
31354 |
买入 |
| 09:34:09 |
13.81 |
288 |
31642 |
买入 |
| 09:34:12 |
13.82 |
221 |
31863 |
买入 |
| 09:34:15 |
13.83 |
284 |
32147 |
买入 |
| 09:34:18 |
13.8 |
154 |
32301 |
卖出 |
| 09:34:21 |
13.79 |
92 |
32393 |
卖出 |
| 09:34:24 |
13.78 |
107 |
32500 |
卖出 |
| 09:34:27 |
13.79 |
23 |
32523 |
买入 |
| 09:34:30 |
13.79 |
80 |
32603 |
买入 |
| 09:34:33 |
13.78 |
168 |
32771 |
卖出 |
| 09:34:36 |
13.78 |
54 |
32825 |
卖出 |
| 09:34:39 |
13.78 |
321 |
33146 |
买入 |
| 09:34:42 |
13.77 |
75 |
33221 |
卖出 |
| 09:34:45 |
13.76 |
107 |
33328 |
卖出 |
| 09:34:48 |
13.76 |
117 |
33445 |
卖出 |
| 09:34:51 |
13.77 |
307 |
33752 |
买入 |
| 09:34:54 |
13.76 |
64 |
33816 |
卖出 |
| 09:34:57 |
13.76 |
251 |
34067 |
买入 |
| 09:35:00 |
13.76 |
78 |
34145 |
买入 |
| 09:35:03 |
13.74 |
148 |
34293 |
卖出 |
| 09:35:06 |
13.73 |
137 |
34430 |
卖出 |
| 09:35:09 |
13.74 |
108 |
34538 |
买入 |
| 09:35:12 |
13.73 |
123 |
34661 |
卖出 |
| 09:35:15 |
13.72 |
309 |
34970 |
卖出 |
| 09:35:18 |
13.74 |
1344 |
36314 |
买入 |
| 09:35:21 |
13.7 |
231 |
36545 |
卖出 |
| 09:35:24 |
13.73 |
130 |
36675 |
买入 |
| 09:35:27 |
13.73 |
530 |
37205 |
卖出 |
| 09:35:30 |
13.74 |
333 |
37538 |
买入 |
| 09:35:33 |
13.73 |
211 |
37749 |
卖出 |
| 09:35:36 |
13.76 |
84 |
37833 |
买入 |
| 09:35:39 |
13.75 |
97 |
37930 |
卖出 |
| 09:35:42 |
13.75 |
19 |
37949 |
卖出 |
| 09:35:48 |
13.79 |
177 |
38126 |
买入 |
| 09:35:51 |
13.78 |
83 |
38209 |
卖出 |
| 09:35:54 |
13.8 |
95 |
38304 |
买入 |
| 09:35:57 |
13.78 |
25 |
38329 |
卖出 |
| 09:36:00 |
13.83 |
79 |
38408 |
买入 |
| 09:36:03 |
13.8 |
70 |
38478 |
卖出 |
| 09:36:06 |
13.85 |
182 |
38660 |
买入 |
| 09:36:09 |
13.83 |
107 |
38767 |
卖出 |
| 09:36:12 |
13.83 |
20 |
38787 |
卖出 |
| 09:36:15 |
13.82 |
116 |
38903 |
卖出 |
| 09:36:18 |
13.85 |
53 |
38956 |
买入 |
| 09:36:21 |
13.85 |
44 |
39000 |
卖出 |
| 09:36:24 |
13.83 |
50 |
39050 |
卖出 |
| 09:36:27 |
13.83 |
156 |
39206 |
卖出 |
| 09:36:30 |
13.85 |
73 |
39279 |
卖出 |
| 09:36:33 |
13.86 |
260 |
39539 |
买入 |
| 09:36:36 |
13.86 |
95 |
39634 |
卖出 |
| 09:36:39 |
13.87 |
43 |
39677 |
买入 |
| 09:36:42 |
13.85 |
254 |
39931 |
卖出 |
| 09:36:45 |
13.88 |
133 |
40064 |
买入 |
| 09:36:48 |
13.88 |
61 |
40125 |
买入 |
| 09:36:51 |
13.85 |
113 |
40238 |
卖出 |
| 09:36:54 |
13.85 |
76 |
40314 |
卖出 |
| 09:36:57 |
13.86 |
68 |
40382 |
买入 |
| 09:37:00 |
13.87 |
32 |
40414 |
买入 |
| 09:37:03 |
13.86 |
36 |
40450 |
卖出 |
| 09:37:06 |
13.82 |
262 |
40712 |
卖出 |
| 09:37:09 |
13.82 |
94 |
40806 |
卖出 |
| 09:37:12 |
13.81 |
69 |
40875 |
卖出 |
| 09:37:15 |
13.8 |
43 |
40918 |
卖出 |
| 09:37:18 |
13.8 |
105 |
41023 |
卖出 |
| 09:37:21 |
13.78 |
82 |
41105 |
卖出 |
| 09:37:24 |
13.77 |
42 |
41147 |
卖出 |
| 09:37:27 |
13.77 |
20 |
41167 |
卖出 |
| 09:37:30 |
13.77 |
64 |
41231 |
卖出 |
| 09:37:33 |
13.78 |
52 |
41283 |
买入 |
| 09:37:36 |
13.78 |
133 |
41416 |
买入 |
| 09:37:39 |
13.76 |
73 |
41489 |
卖出 |
| 09:37:42 |
13.79 |
141 |
41630 |
买入 |
| 09:37:45 |
13.8 |
57 |
41687 |
买入 |
| 09:37:48 |
13.8 |
234 |
41921 |
卖出 |
| 09:37:51 |
13.77 |
99 |
42020 |
卖出 |
| 09:37:54 |
13.77 |
41 |
42061 |
卖出 |
| 09:37:57 |
13.76 |
38 |
42099 |
卖出 |
| 09:38:00 |
13.8 |
217 |
42316 |
买入 |
| 09:38:03 |
13.77 |
96 |
42412 |
卖出 |
| 09:38:06 |
13.8 |
209 |
42621 |
买入 |
| 09:38:09 |
13.78 |
23 |
42644 |
卖出 |
| 09:38:12 |
13.78 |
19 |
42663 |
卖出 |
| 09:38:15 |
13.78 |
20 |
42683 |
卖出 |
| 09:38:18 |
13.78 |
52 |
42735 |
卖出 |
| 09:38:21 |
13.8 |
78 |
42813 |
买入 |
| 09:38:24 |
13.78 |
50 |
42863 |
卖出 |
| 09:38:27 |
13.77 |
24 |
42887 |
卖出 |
| 09:38:30 |
13.78 |
47 |
42934 |
买入 |
| 09:38:33 |
13.77 |
46 |
42980 |
卖出 |
| 09:38:36 |
13.77 |
38 |
43018 |
卖出 |
| 09:38:39 |
13.78 |
72 |
43090 |
买入 |
| 09:38:42 |
13.8 |
497 |
43587 |
买入 |
| 09:38:45 |
13.78 |
110 |
43697 |
卖出 |
| 09:38:48 |
13.8 |
54 |
43751 |
买入 |
| 09:38:51 |
13.78 |
10 |
43761 |
卖出 |
| 09:38:57 |
13.8 |
46 |
43807 |
买入 |
| 09:39:00 |
13.81 |
247 |
44054 |
买入 |
| 09:39:03 |
13.78 |
33 |
44087 |
卖出 |
| 09:39:06 |
13.8 |
18 |
44105 |
买入 |
| 09:39:09 |
13.77 |
40 |
44145 |
卖出 |
| 09:39:12 |
13.8 |
5 |
44150 |
买入 |
| 09:39:15 |
13.79 |
49 |
44199 |
卖出 |
| 09:39:18 |
13.8 |
9 |
44208 |
买入 |
| 09:39:21 |
13.76 |
265 |
44473 |
卖出 |
| 09:39:24 |
13.8 |
105 |
44578 |
买入 |
| 09:39:27 |
13.76 |
4 |
44582 |
卖出 |
| 09:39:30 |
13.78 |
20 |
44602 |
买入 |
| 09:39:33 |
13.76 |
111 |
44713 |
卖出 |
| 09:39:36 |
13.76 |
97 |
44810 |
卖出 |
| 09:39:39 |
13.78 |
196 |
45006 |
买入 |
| 09:39:42 |
13.76 |
22 |
45028 |
卖出 |
| 09:39:45 |
13.77 |
27 |
45055 |
买入 |
| 09:39:48 |
13.78 |
66 |
45121 |
买入 |
| 09:39:51 |
13.76 |
24 |
45145 |
卖出 |
| 09:39:54 |
13.76 |
27 |
45172 |
卖出 |
| 09:39:57 |
13.78 |
261 |
45433 |
买入 |
| 09:40:00 |
13.77 |
70 |
45503 |
卖出 |
| 09:40:03 |
13.77 |
305 |
45808 |
卖出 |
| 09:40:06 |
13.81 |
38 |
45846 |
买入 |
| 09:40:09 |
13.79 |
17 |
45863 |
卖出 |
| 09:40:12 |
13.79 |
50 |
45913 |
买入 |
| 09:40:15 |
13.78 |
8 |
45921 |
卖出 |
| 09:40:18 |
13.83 |
403 |
46324 |
买入 |
| 09:40:21 |
13.82 |
219 |
46543 |
卖出 |
| 09:40:24 |
13.83 |
41 |
46584 |
卖出 |
| 09:40:27 |
13.83 |
54 |
46638 |
卖出 |
| 09:40:30 |
13.85 |
119 |
46757 |
买入 |
| 09:40:33 |
13.84 |
12 |
46769 |
卖出 |
| 09:40:36 |
13.84 |
15 |
46784 |
卖出 |
| 09:40:39 |
13.85 |
45 |
46829 |
买入 |
| 09:40:42 |
13.85 |
32 |
46861 |
卖出 |
| 09:40:45 |
13.85 |
115 |
46976 |
卖出 |
| 09:40:48 |
13.83 |
96 |
47072 |
卖出 |
| 09:40:51 |
13.83 |
60 |
47132 |
卖出 |
| 09:40:54 |
13.82 |
90 |
47222 |
卖出 |
| 09:40:57 |
13.82 |
119 |
47341 |
卖出 |
| 09:41:00 |
13.83 |
45 |
47386 |
买入 |
| 09:41:03 |
13.83 |
7 |
47393 |
买入 |
| 09:41:06 |
13.82 |
10 |
47403 |
卖出 |
| 09:41:09 |
13.82 |
175 |
47578 |
卖出 |
| 09:41:12 |
13.81 |
12 |
47590 |
卖出 |
| 09:41:15 |
13.8 |
86 |
47676 |
买入 |
| 09:41:18 |
13.79 |
81 |
47757 |
卖出 |
| 09:41:21 |
13.82 |
37 |
47794 |
买入 |
| 09:41:24 |
13.8 |
55 |
47849 |
卖出 |
| 09:41:27 |
13.8 |
9 |
47858 |
买入 |
| 09:41:30 |
13.79 |
14 |
47872 |
卖出 |
| 09:41:33 |
13.79 |
1 |
47873 |
卖出 |
| 09:41:36 |
13.79 |
35 |
47908 |
买入 |
| 09:41:39 |
13.79 |
102 |
48010 |
卖出 |
| 09:41:42 |
13.78 |
44 |
48054 |
卖出 |
| 09:41:45 |
13.78 |
252 |
48306 |
买入 |
| 09:41:48 |
13.79 |
17 |
48323 |
卖出 |
| 09:41:51 |
13.81 |
17 |
48340 |
买入 |
| 09:41:54 |
13.79 |
132 |
48472 |
卖出 |
| 09:41:57 |
13.8 |
48 |
48520 |
买入 |
| 09:42:00 |
13.79 |
9 |
48529 |
卖出 |
| 09:42:03 |
13.8 |
46 |
48575 |
买入 |
| 09:42:06 |
13.84 |
293 |
48868 |
买入 |
| 09:42:09 |
13.84 |
47 |
48915 |
买入 |
| 09:42:12 |
13.84 |
36 |
48951 |
卖出 |
| 09:42:15 |
13.83 |
17 |
48968 |
卖出 |
| 09:42:18 |
13.85 |
122 |
49090 |
买入 |
| 09:42:21 |
13.85 |
30 |
49120 |
买入 |
| 09:42:24 |
13.84 |
67 |
49187 |
卖出 |
| 09:42:27 |
13.82 |
42 |
49229 |
卖出 |
| 09:42:30 |
13.84 |
71 |
49300 |
买入 |
| 09:42:33 |
13.84 |
63 |
49363 |
买入 |
| 09:42:36 |
13.84 |
53 |
49416 |
买入 |
| 09:42:39 |
13.83 |
39 |
49455 |
买入 |
| 09:42:42 |
13.82 |
24 |
49479 |
卖出 |
| 09:42:45 |
13.82 |
199 |
49678 |
卖出 |
| 09:42:48 |
13.81 |
18 |
49696 |
卖出 |
| 09:42:51 |
13.83 |
51 |
49747 |
买入 |
| 09:42:54 |
13.83 |
19 |
49766 |
卖出 |
| 09:42:57 |
13.83 |
95 |
49861 |
卖出 |
| 09:43:00 |
13.83 |
122 |
49983 |
买入 |
| 09:43:03 |
13.81 |
95 |
50078 |
卖出 |
| 09:43:06 |
13.81 |
63 |
50141 |
卖出 |
| 09:43:09 |
13.83 |
119 |
50260 |
买入 |
| 09:43:12 |
13.81 |
508 |
50768 |
卖出 |
| 09:43:15 |
13.8 |
42 |
50810 |
卖出 |
| 09:43:18 |
13.81 |
21 |
50831 |
买入 |
| 09:43:21 |
13.8 |
141 |
50972 |
卖出 |
| 09:43:27 |
13.81 |
23 |
50995 |
卖出 |
| 09:43:30 |
13.79 |
363 |
51358 |
卖出 |
| 09:43:33 |
13.81 |
62 |
51420 |
买入 |
| 09:43:36 |
13.79 |
4 |
51424 |
卖出 |
| 09:43:39 |
13.79 |
17 |
51441 |
卖出 |
| 09:43:42 |
13.79 |
3 |
51444 |
买入 |
| 09:43:45 |
13.78 |
39 |
51483 |
卖出 |
| 09:43:48 |
13.79 |
47 |
51530 |
买入 |
| 09:43:51 |
13.79 |
61 |
51591 |
卖出 |
| 09:43:54 |
13.79 |
100 |
51691 |
卖出 |
| 09:43:57 |
13.79 |
20 |
51711 |
卖出 |
| 09:44:00 |
13.79 |
21 |
51732 |
买入 |
| 09:44:03 |
13.79 |
18 |
51750 |
买入 |
| 09:44:06 |
13.78 |
87 |
51837 |
卖出 |
| 09:44:09 |
13.79 |
60 |
51897 |
买入 |
| 09:44:12 |
13.8 |
7 |
51904 |
买入 |
| 09:44:15 |
13.79 |
41 |
51945 |
卖出 |
| 09:44:18 |
13.84 |
252 |
52197 |
买入 |
| 09:44:21 |
13.86 |
226 |
52423 |
买入 |
| 09:44:24 |
13.86 |
119 |
52542 |
买入 |
| 09:44:27 |
13.86 |
30 |
52572 |
卖出 |
| 09:44:30 |
13.87 |
32 |
52604 |
买入 |
| 09:44:33 |
13.84 |
51 |
52655 |
卖出 |