中国国贸[600007]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
14.35 |
8 |
8 |
集合竞价 |
| 09:25:02 |
14.35 |
33 |
41 |
卖出 |
| 09:30:04 |
14.35 |
10 |
51 |
卖出 |
| 09:30:07 |
14.35 |
30 |
81 |
卖出 |
| 09:30:10 |
14.35 |
33 |
114 |
卖出 |
| 09:30:13 |
14.34 |
14 |
128 |
卖出 |
| 09:30:16 |
14.31 |
10 |
138 |
卖出 |
| 09:30:19 |
14.3 |
29 |
167 |
卖出 |
| 09:30:22 |
14.28 |
4 |
171 |
卖出 |
| 09:30:25 |
14.3 |
13 |
184 |
买入 |
| 09:30:28 |
14.28 |
1 |
185 |
卖出 |
| 09:30:31 |
14.28 |
15 |
200 |
买入 |
| 09:30:34 |
14.28 |
29 |
229 |
买入 |
| 09:30:37 |
14.25 |
19 |
248 |
卖出 |
| 09:30:43 |
14.28 |
1 |
249 |
卖出 |
| 09:30:46 |
14.28 |
36 |
285 |
买入 |
| 09:30:49 |
14.29 |
1 |
286 |
买入 |
| 09:30:52 |
14.28 |
1 |
287 |
卖出 |
| 09:30:55 |
14.3 |
3 |
290 |
买入 |
| 09:30:58 |
14.3 |
5 |
295 |
卖出 |
| 09:31:01 |
14.29 |
20 |
315 |
卖出 |
| 09:31:04 |
14.29 |
8 |
323 |
买入 |
| 09:31:07 |
14.29 |
3 |
326 |
买入 |
| 09:31:10 |
14.29 |
35 |
361 |
买入 |
| 09:31:13 |
14.28 |
6 |
367 |
卖出 |
| 09:31:16 |
14.29 |
1 |
368 |
买入 |
| 09:31:19 |
14.28 |
5 |
373 |
卖出 |
| 09:31:22 |
14.29 |
2 |
375 |
买入 |
| 09:31:25 |
14.28 |
2 |
377 |
卖出 |
| 09:31:28 |
14.29 |
1 |
378 |
买入 |
| 09:31:34 |
14.31 |
1 |
379 |
买入 |
| 09:31:37 |
14.31 |
1 |
380 |
买入 |
| 09:31:40 |
14.31 |
3 |
383 |
买入 |
| 09:31:43 |
14.31 |
2 |
385 |
买入 |
| 09:31:46 |
14.3 |
5 |
390 |
卖出 |
| 09:31:49 |
14.29 |
22 |
412 |
卖出 |
| 09:31:52 |
14.28 |
1 |
413 |
卖出 |
| 09:31:58 |
14.29 |
1 |
414 |
买入 |
| 09:32:01 |
14.28 |
4 |
418 |
卖出 |
| 09:32:07 |
14.3 |
1 |
419 |
买入 |
| 09:32:10 |
14.29 |
1 |
420 |
卖出 |
| 09:32:13 |
14.3 |
1 |
421 |
买入 |
| 09:32:19 |
14.28 |
9 |
430 |
卖出 |
| 09:32:22 |
14.29 |
4 |
434 |
买入 |
| 09:32:25 |
14.28 |
2 |
436 |
卖出 |
| 09:32:31 |
14.28 |
1 |
437 |
买入 |
| 09:32:40 |
14.26 |
11 |
448 |
卖出 |
| 09:32:43 |
14.27 |
5 |
453 |
买入 |
| 09:32:46 |
14.28 |
1 |
454 |
卖出 |
| 09:32:58 |
14.28 |
5 |
459 |
卖出 |
| 09:33:01 |
14.28 |
3 |
462 |
卖出 |
| 09:33:04 |
14.26 |
2 |
464 |
卖出 |
| 09:33:07 |
14.25 |
30 |
494 |
卖出 |
| 09:33:10 |
14.23 |
90 |
584 |
卖出 |
| 09:33:13 |
14.22 |
8 |
592 |
卖出 |
| 09:33:16 |
14.23 |
105 |
697 |
买入 |
| 09:33:19 |
14.21 |
17 |
714 |
卖出 |
| 09:33:22 |
14.22 |
18 |
732 |
买入 |
| 09:33:25 |
14.22 |
19 |
751 |
卖出 |
| 09:33:28 |
14.21 |
2 |
753 |
卖出 |
| 09:33:31 |
14.21 |
17 |
770 |
买入 |
| 09:33:34 |
14.19 |
7 |
777 |
卖出 |
| 09:33:37 |
14.22 |
3 |
780 |
买入 |
| 09:33:43 |
14.23 |
4 |
784 |
买入 |
| 09:33:46 |
14.23 |
4 |
788 |
买入 |
| 09:33:49 |
14.24 |
3 |
791 |
买入 |
| 09:33:52 |
14.24 |
3 |
794 |
买入 |
| 09:33:55 |
14.23 |
4 |
798 |
卖出 |
| 09:33:58 |
14.22 |
1 |
799 |
卖出 |
| 09:34:01 |
14.22 |
2 |
801 |
卖出 |
| 09:34:04 |
14.23 |
11 |
812 |
买入 |
| 09:34:07 |
14.23 |
2 |
814 |
卖出 |
| 09:34:13 |
14.24 |
24 |
838 |
买入 |
| 09:34:16 |
14.24 |
2 |
840 |
买入 |
| 09:34:19 |
14.23 |
11 |
851 |
卖出 |
| 09:34:25 |
14.21 |
82 |
933 |
卖出 |
| 09:34:34 |
14.23 |
3 |
936 |
买入 |
| 09:34:37 |
14.23 |
19 |
955 |
买入 |
| 09:34:40 |
14.22 |
77 |
1032 |
卖出 |
| 09:34:43 |
14.23 |
6 |
1038 |
买入 |
| 09:34:46 |
14.23 |
4 |
1042 |
买入 |
| 09:34:49 |
14.23 |
26 |
1068 |
卖出 |
| 09:34:52 |
14.22 |
1 |
1069 |
卖出 |
| 09:34:58 |
14.22 |
1 |
1070 |
卖出 |
| 09:35:01 |
14.23 |
70 |
1140 |
买入 |
| 09:35:13 |
14.23 |
5 |
1145 |
买入 |
| 09:35:16 |
14.22 |
65 |
1210 |
卖出 |
| 09:35:19 |
14.21 |
196 |
1406 |
卖出 |
| 09:35:22 |
14.21 |
2 |
1408 |
卖出 |
| 09:35:25 |
14.23 |
20 |
1428 |
买入 |
| 09:35:31 |
14.22 |
1 |
1429 |
买入 |
| 09:35:34 |
14.22 |
12 |
1441 |
买入 |
| 09:35:43 |
14.22 |
20 |
1461 |
卖出 |
| 09:35:46 |
14.22 |
16 |
1477 |
买入 |
| 09:35:55 |
14.22 |
30 |
1507 |
买入 |
| 09:35:58 |
14.24 |
71 |
1578 |
买入 |
| 09:36:01 |
14.23 |
12 |
1590 |
卖出 |
| 09:36:04 |
14.24 |
2 |
1592 |
买入 |
| 09:36:07 |
14.24 |
1 |
1593 |
买入 |
| 09:36:10 |
14.24 |
4 |
1597 |
买入 |
| 09:36:13 |
14.24 |
1 |
1598 |
买入 |
| 09:36:19 |
14.27 |
1 |
1599 |
买入 |
| 09:36:28 |
14.24 |
2 |
1601 |
卖出 |
| 09:36:31 |
14.23 |
129 |
1730 |
卖出 |
| 09:36:37 |
14.24 |
6 |
1736 |
卖出 |
| 09:36:40 |
14.28 |
117 |
1853 |
买入 |
| 09:36:43 |
14.29 |
11 |
1864 |
买入 |
| 09:36:49 |
14.27 |
11 |
1875 |
卖出 |
| 09:36:52 |
14.27 |
230 |
2105 |
卖出 |
| 09:37:07 |
14.24 |
3 |
2108 |
卖出 |
| 09:37:10 |
14.24 |
7 |
2115 |
卖出 |
| 09:37:13 |
14.23 |
4 |
2119 |
卖出 |
| 09:37:16 |
14.23 |
9 |
2128 |
卖出 |
| 09:37:19 |
14.23 |
1 |
2129 |
卖出 |
| 09:37:22 |
14.22 |
6 |
2135 |
卖出 |
| 09:37:25 |
14.23 |
54 |
2189 |
买入 |
| 09:37:31 |
14.23 |
9 |
2198 |
买入 |
| 09:37:34 |
14.22 |
3 |
2201 |
卖出 |
| 09:37:37 |
14.23 |
19 |
2220 |
买入 |
| 09:37:40 |
14.22 |
119 |
2339 |
卖出 |
| 09:37:49 |
14.23 |
2 |
2341 |
卖出 |
| 09:37:52 |
14.24 |
3 |
2344 |
买入 |
| 09:38:04 |
14.23 |
3 |
2347 |
卖出 |
| 09:38:07 |
14.23 |
16 |
2363 |
卖出 |
| 09:38:10 |
14.22 |
31 |
2394 |
卖出 |
| 09:38:13 |
14.22 |
45 |
2439 |
卖出 |
| 09:38:16 |
14.21 |
27 |
2466 |
卖出 |
| 09:38:19 |
14.2 |
77 |
2543 |
卖出 |
| 09:38:22 |
14.2 |
7 |
2550 |
卖出 |
| 09:38:25 |
14.2 |
14 |
2564 |
卖出 |
| 09:38:28 |
14.2 |
11 |
2575 |
卖出 |
| 09:38:46 |
14.21 |
4 |
2579 |
卖出 |
| 09:38:49 |
14.21 |
2 |
2581 |
卖出 |
| 09:38:55 |
14.2 |
16 |
2597 |
卖出 |
| 09:38:58 |
14.21 |
18 |
2615 |
买入 |
| 09:39:04 |
14.21 |
8 |
2623 |
卖出 |
| 09:39:07 |
14.21 |
8 |
2631 |
卖出 |
| 09:39:10 |
14.22 |
30 |
2661 |
买入 |
| 09:39:13 |
14.22 |
2 |
2663 |
卖出 |
| 09:39:16 |
14.24 |
9 |
2672 |
买入 |
| 09:39:19 |
14.24 |
3 |
2675 |
买入 |
| 09:39:22 |
14.24 |
5 |
2680 |
买入 |
| 09:39:25 |
14.24 |
4 |
2684 |
买入 |
| 09:39:28 |
14.24 |
11 |
2695 |
买入 |
| 09:39:34 |
14.24 |
1 |
2696 |
买入 |
| 09:39:37 |
14.24 |
1 |
2697 |
买入 |
| 09:39:40 |
14.24 |
1 |
2698 |
买入 |
| 09:39:46 |
14.24 |
1 |
2699 |
买入 |
| 09:39:58 |
14.24 |
1 |
2700 |
买入 |
| 09:40:04 |
14.24 |
32 |
2732 |
买入 |
| 09:40:07 |
14.25 |
4 |
2736 |
买入 |
| 09:40:10 |
14.29 |
3 |
2739 |
买入 |
| 09:40:13 |
14.29 |
1 |
2740 |
买入 |
| 09:40:16 |
14.25 |
3 |
2743 |
卖出 |
| 09:40:22 |
14.28 |
1 |
2744 |
买入 |
| 09:40:25 |
14.28 |
1 |
2745 |
买入 |
| 09:40:28 |
14.28 |
1 |
2746 |
买入 |
| 09:40:37 |
14.28 |
1 |
2747 |
买入 |
| 09:40:40 |
14.28 |
13 |
2760 |
买入 |
| 09:40:43 |
14.28 |
1 |
2761 |
买入 |
| 09:40:46 |
14.28 |
4 |
2765 |
买入 |
| 09:40:49 |
14.28 |
1 |
2766 |
买入 |
| 09:40:52 |
14.28 |
1 |
2767 |
买入 |
| 09:40:55 |
14.28 |
2 |
2769 |
买入 |
| 09:40:58 |
14.28 |
3 |
2772 |
买入 |
| 09:41:01 |
14.28 |
1 |
2773 |
买入 |
| 09:41:04 |
14.28 |
1 |
2774 |
买入 |
| 09:41:22 |
14.25 |
17 |
2791 |
卖出 |
| 09:41:25 |
14.25 |
7 |
2798 |
卖出 |
| 09:41:28 |
14.27 |
4 |
2802 |
买入 |
| 09:41:31 |
14.25 |
3 |
2805 |
卖出 |
| 09:41:34 |
14.25 |
7 |
2812 |
卖出 |
| 09:41:37 |
14.25 |
2 |
2814 |
卖出 |
| 09:41:40 |
14.27 |
2 |
2816 |
买入 |
| 09:41:49 |
14.25 |
8 |
2824 |
卖出 |
| 09:41:52 |
14.24 |
21 |
2845 |
卖出 |
| 09:41:55 |
14.24 |
1 |
2846 |
买入 |
| 09:41:58 |
14.24 |
8 |
2854 |
买入 |
| 09:42:01 |
14.23 |
3 |
2857 |
卖出 |
| 09:42:04 |
14.23 |
3 |
2860 |
卖出 |
| 09:42:16 |
14.23 |
3 |
2863 |
卖出 |
| 09:42:25 |
14.23 |
6 |
2869 |
卖出 |
| 09:42:28 |
14.23 |
2 |
2871 |
卖出 |
| 09:42:34 |
14.23 |
5 |
2876 |
卖出 |
| 09:42:46 |
14.22 |
3 |
2879 |
卖出 |
| 09:42:58 |
14.24 |
18 |
2897 |
买入 |
| 09:43:01 |
14.23 |
6 |
2903 |
卖出 |
| 09:43:04 |
14.23 |
6 |
2909 |
买入 |
| 09:43:07 |
14.22 |
7 |
2916 |
卖出 |
| 09:43:10 |
14.24 |
9 |
2925 |
买入 |
| 09:43:13 |
14.24 |
1 |
2926 |
买入 |
| 09:43:19 |
14.24 |
5 |
2931 |
买入 |
| 09:43:22 |
14.24 |
11 |
2942 |
买入 |
| 09:43:25 |
14.24 |
10 |
2952 |
买入 |
| 09:43:34 |
14.26 |
8 |
2960 |
买入 |
| 09:43:46 |
14.26 |
1 |
2961 |
买入 |
| 09:43:55 |
14.26 |
2 |
2963 |
买入 |
| 09:43:58 |
14.26 |
9 |
2972 |
买入 |
| 09:44:01 |
14.27 |
1 |
2973 |
买入 |
| 09:44:04 |
14.27 |
2 |
2975 |
买入 |
| 09:44:07 |
14.27 |
4 |
2979 |
买入 |
| 09:44:10 |
14.28 |
6 |
2985 |
买入 |
| 09:44:13 |
14.28 |
3 |
2988 |
买入 |
| 09:44:16 |
14.27 |
3 |
2991 |
卖出 |
| 09:44:22 |
14.28 |
1 |
2992 |
买入 |
| 09:44:34 |
14.28 |
11 |
3003 |
买入 |
| 09:44:37 |
14.27 |
1 |
3004 |
卖出 |
| 09:44:43 |
14.28 |
1 |
3005 |
买入 |
| 09:44:46 |
14.28 |
6 |
3011 |
买入 |
| 09:44:49 |
14.26 |
44 |
3055 |
卖出 |
| 09:45:01 |
14.26 |
7 |
3062 |
买入 |
| 09:45:04 |
14.26 |
1 |
3063 |
卖出 |
| 09:45:16 |
14.27 |
1 |
3064 |
买入 |
| 09:45:25 |
14.27 |
1 |
3065 |
买入 |
| 09:45:34 |
14.27 |
1 |
3066 |
买入 |
| 09:45:46 |
14.26 |
24 |
3090 |
卖出 |
| 09:45:49 |
14.28 |
2 |
3092 |
买入 |
| 09:45:55 |
14.28 |
2 |
3094 |
买入 |
| 09:46:04 |
14.28 |
5 |
3099 |
买入 |
| 09:46:07 |
14.28 |
6 |
3105 |
卖出 |
| 09:46:10 |
14.29 |
11 |
3116 |
买入 |
| 09:46:16 |
14.28 |
82 |
3198 |
卖出 |
| 09:46:19 |
14.27 |
3 |
3201 |
卖出 |
| 09:46:22 |
14.27 |
1 |
3202 |
卖出 |
| 09:46:25 |
14.28 |
7 |
3209 |
买入 |
| 09:46:34 |
14.27 |
1 |
3210 |
卖出 |
| 09:46:46 |
14.26 |
2 |
3212 |
卖出 |
| 09:46:49 |
14.26 |
12 |
3224 |
卖出 |
| 09:46:52 |
14.27 |
12 |
3236 |
买入 |
| 09:46:55 |
14.27 |
10 |
3246 |
卖出 |
| 09:47:04 |
14.28 |
1 |
3247 |
买入 |
| 09:47:07 |
14.28 |
3 |
3250 |
买入 |
| 09:47:19 |
14.26 |
5 |
3255 |
卖出 |
| 09:47:22 |
14.26 |
2 |
3257 |
卖出 |
| 09:47:31 |
14.27 |
2 |
3259 |
买入 |
| 09:47:40 |
14.27 |
3 |
3262 |
买入 |
| 09:47:49 |
14.27 |
1 |
3263 |
买入 |
| 09:47:52 |
14.27 |
3 |
3266 |
买入 |
| 09:47:55 |
14.26 |
6 |
3272 |
卖出 |
| 09:47:58 |
14.29 |
73 |
3345 |
买入 |
| 09:48:04 |
14.27 |
3 |
3348 |
买入 |
| 09:48:07 |
14.29 |
6 |
3354 |
买入 |
| 09:48:10 |
14.27 |
3 |
3357 |
卖出 |
| 09:48:13 |
14.29 |
3 |
3360 |
买入 |
| 09:48:16 |
14.26 |
6 |
3366 |
卖出 |
| 09:48:19 |
14.27 |
7 |
3373 |
买入 |
| 09:48:22 |
14.27 |
14 |
3387 |
买入 |
| 09:48:28 |
14.26 |
9 |
3396 |
卖出 |
| 09:48:31 |
14.27 |
4 |
3400 |
买入 |
| 09:48:34 |
14.27 |
8 |
3408 |
买入 |
| 09:48:43 |
14.27 |
5 |
3413 |
买入 |
| 09:48:46 |
14.27 |
1 |
3414 |
买入 |
| 09:48:52 |
14.27 |
3 |
3417 |
买入 |
| 09:49:01 |
14.27 |
4 |
3421 |
买入 |
| 09:49:04 |
14.27 |
3 |
3424 |
买入 |
| 09:49:13 |
14.27 |
14 |
3438 |
买入 |
| 09:49:16 |
14.26 |
32 |
3470 |
卖出 |
| 09:49:19 |
14.26 |
1 |
3471 |
买入 |
| 09:49:25 |
14.26 |
5 |
3476 |
买入 |
| 09:49:28 |
14.26 |
3 |
3479 |
买入 |
| 09:49:31 |
14.26 |
13 |
3492 |
买入 |
| 09:49:34 |
14.26 |
10 |
3502 |
买入 |
| 09:49:37 |
14.26 |
8 |
3510 |
买入 |
| 09:49:40 |
14.26 |
33 |
3543 |
买入 |
| 09:49:43 |
14.27 |
12 |
3555 |
买入 |
| 09:49:46 |
14.27 |
3 |
3558 |
卖出 |
| 09:49:49 |
14.31 |
6 |
3564 |
买入 |
| 09:50:04 |
14.3 |
4 |
3568 |
卖出 |
| 09:50:16 |
14.28 |
3 |
3571 |
卖出 |
| 09:50:19 |
14.28 |
4 |
3575 |
卖出 |
| 09:50:22 |
14.28 |
3 |
3578 |
卖出 |
| 09:50:28 |
14.28 |
11 |
3589 |
买入 |
| 09:50:34 |
14.28 |
4 |
3593 |
卖出 |
| 09:50:37 |
14.29 |
7 |
3600 |
买入 |
| 09:50:40 |
14.28 |
2 |
3602 |
卖出 |
| 09:50:43 |
14.28 |
1 |
3603 |
买入 |
| 09:50:46 |
14.28 |
4 |
3607 |
卖出 |
| 09:50:49 |
14.29 |
2 |
3609 |
买入 |
| 09:50:58 |
14.28 |
4 |
3613 |
卖出 |
| 09:51:01 |
14.29 |
5 |
3618 |
买入 |
| 09:51:07 |
14.29 |
1 |
3619 |
卖出 |
| 09:51:13 |
14.29 |
14 |
3633 |
卖出 |
| 09:51:16 |
14.28 |
7 |
3640 |
卖出 |
| 09:51:19 |
14.28 |
3 |
3643 |
卖出 |
| 09:51:22 |
14.28 |
4 |
3647 |
卖出 |
| 09:51:28 |
14.28 |
1 |
3648 |
卖出 |
| 09:51:37 |
14.3 |
2 |
3650 |
买入 |
| 09:51:40 |
14.3 |
1 |
3651 |
买入 |
| 09:51:49 |
14.3 |
2 |
3653 |
买入 |
| 09:51:55 |
14.3 |
1 |
3654 |
买入 |
| 09:52:01 |
14.3 |
1 |
3655 |
买入 |
| 09:52:04 |
14.3 |
1 |
3656 |
买入 |
| 09:52:07 |
14.3 |
1 |
3657 |
买入 |
| 09:52:25 |
14.28 |
13 |
3670 |
卖出 |
| 09:52:28 |
14.28 |
5 |
3675 |
卖出 |
| 09:52:31 |
14.28 |
3 |
3678 |
卖出 |
| 09:52:34 |
14.28 |
1 |
3679 |
卖出 |
| 09:52:37 |
14.3 |
16 |
3695 |
买入 |
| 09:53:16 |
14.29 |
3 |
3698 |
卖出 |
| 09:53:19 |
14.28 |
5 |
3703 |
卖出 |