时代出版[600551]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
8.24 |
45 |
45 |
集合竞价 |
| 09:18:37 |
8.23 |
58 |
58 |
集合竞价 |
| 09:20:34 |
8.21 |
68 |
68 |
集合竞价 |
| 09:25:06 |
8.21 |
99 |
167 |
卖出 |
| 09:30:01 |
8.23 |
36 |
203 |
买入 |
| 09:30:04 |
8.23 |
100 |
303 |
买入 |
| 09:30:07 |
8.23 |
98 |
401 |
买入 |
| 09:30:10 |
8.22 |
64 |
465 |
卖出 |
| 09:30:13 |
8.27 |
60 |
525 |
买入 |
| 09:30:16 |
8.24 |
7 |
532 |
卖出 |
| 09:30:22 |
8.26 |
1 |
533 |
买入 |
| 09:30:28 |
8.26 |
3 |
536 |
买入 |
| 09:30:37 |
8.26 |
2 |
538 |
买入 |
| 09:30:43 |
8.24 |
29 |
567 |
卖出 |
| 09:30:46 |
8.26 |
116 |
683 |
买入 |
| 09:30:49 |
8.26 |
1 |
684 |
卖出 |
| 09:30:52 |
8.26 |
34 |
718 |
卖出 |
| 09:30:55 |
8.23 |
2 |
720 |
卖出 |
| 09:31:01 |
8.23 |
5 |
725 |
卖出 |
| 09:31:04 |
8.26 |
52 |
777 |
买入 |
| 09:31:07 |
8.25 |
1 |
778 |
卖出 |
| 09:31:10 |
8.25 |
4 |
782 |
买入 |
| 09:31:13 |
8.2 |
61 |
843 |
卖出 |
| 09:31:16 |
8.17 |
65 |
908 |
卖出 |
| 09:31:22 |
8.18 |
1 |
909 |
卖出 |
| 09:31:25 |
8.18 |
8 |
917 |
卖出 |
| 09:31:31 |
8.18 |
8 |
925 |
卖出 |
| 09:31:34 |
8.18 |
25 |
950 |
卖出 |
| 09:31:37 |
8.22 |
4 |
954 |
买入 |
| 09:31:40 |
8.18 |
3 |
957 |
卖出 |
| 09:31:43 |
8.18 |
1 |
958 |
卖出 |
| 09:31:46 |
8.21 |
5 |
963 |
买入 |
| 09:32:07 |
8.19 |
2 |
965 |
卖出 |
| 09:32:10 |
8.21 |
48 |
1013 |
买入 |
| 09:32:40 |
8.19 |
1 |
1014 |
卖出 |
| 09:33:04 |
8.19 |
4 |
1018 |
卖出 |
| 09:33:07 |
8.19 |
7 |
1025 |
卖出 |
| 09:33:10 |
8.18 |
19 |
1044 |
卖出 |
| 09:33:13 |
8.19 |
36 |
1080 |
买入 |
| 09:33:19 |
8.19 |
4 |
1084 |
买入 |
| 09:33:37 |
8.19 |
4 |
1088 |
买入 |
| 09:33:40 |
8.19 |
1 |
1089 |
买入 |
| 09:33:43 |
8.19 |
5 |
1094 |
买入 |
| 09:33:49 |
8.19 |
2 |
1096 |
卖出 |
| 09:33:52 |
8.19 |
30 |
1126 |
卖出 |
| 09:34:01 |
8.19 |
3 |
1129 |
买入 |
| 09:34:10 |
8.19 |
10 |
1139 |
买入 |
| 09:34:28 |
8.2 |
20 |
1159 |
卖出 |
| 09:34:49 |
8.21 |
26 |
1185 |
买入 |
| 09:35:04 |
8.22 |
49 |
1234 |
买入 |
| 09:35:07 |
8.22 |
2 |
1236 |
买入 |
| 09:35:10 |
8.22 |
3 |
1239 |
买入 |
| 09:35:19 |
8.24 |
3 |
1242 |
买入 |
| 09:36:01 |
8.24 |
50 |
1292 |
买入 |
| 09:36:04 |
8.22 |
2 |
1294 |
卖出 |
| 09:36:25 |
8.22 |
16 |
1310 |
卖出 |
| 09:37:16 |
8.22 |
16 |
1326 |
卖出 |
| 09:37:19 |
8.22 |
8 |
1334 |
卖出 |
| 09:37:25 |
8.22 |
1 |
1335 |
卖出 |
| 09:37:43 |
8.22 |
7 |
1342 |
卖出 |
| 09:37:49 |
8.22 |
3 |
1345 |
卖出 |
| 09:37:55 |
8.22 |
3 |
1348 |
卖出 |
| 09:37:58 |
8.22 |
5 |
1353 |
卖出 |
| 09:38:01 |
8.24 |
4 |
1357 |
买入 |
| 09:38:04 |
8.24 |
8 |
1365 |
买入 |
| 09:38:07 |
8.24 |
19 |
1384 |
买入 |
| 09:38:10 |
8.26 |
4 |
1388 |
买入 |
| 09:38:28 |
8.22 |
3 |
1391 |
卖出 |
| 09:38:46 |
8.23 |
2 |
1393 |
卖出 |
| 09:38:49 |
8.23 |
3 |
1396 |
卖出 |
| 09:39:10 |
8.23 |
3 |
1399 |
卖出 |
| 09:39:19 |
8.23 |
10 |
1409 |
卖出 |
| 09:39:28 |
8.23 |
3 |
1412 |
卖出 |
| 09:39:31 |
8.26 |
14 |
1426 |
买入 |
| 09:39:34 |
8.26 |
72 |
1498 |
卖出 |
| 09:39:37 |
8.26 |
9 |
1507 |
买入 |
| 09:39:40 |
8.26 |
2 |
1509 |
卖出 |
| 09:39:49 |
8.26 |
2 |
1511 |
卖出 |
| 09:39:52 |
8.26 |
1 |
1512 |
卖出 |
| 09:40:04 |
8.27 |
45 |
1557 |
买入 |
| 09:40:10 |
8.28 |
10 |
1567 |
买入 |
| 09:40:13 |
8.28 |
3 |
1570 |
卖出 |
| 09:40:16 |
8.29 |
4 |
1574 |
买入 |
| 09:40:25 |
8.28 |
61 |
1635 |
卖出 |
| 09:40:28 |
8.28 |
6 |
1641 |
卖出 |
| 09:40:31 |
8.28 |
16 |
1657 |
买入 |
| 09:40:34 |
8.29 |
2 |
1659 |
买入 |
| 09:40:46 |
8.28 |
10 |
1669 |
卖出 |
| 09:40:52 |
8.27 |
99 |
1768 |
卖出 |
| 09:41:04 |
8.27 |
1 |
1769 |
卖出 |
| 09:41:07 |
8.26 |
3 |
1772 |
卖出 |
| 09:41:16 |
8.26 |
40 |
1812 |
卖出 |
| 09:41:19 |
8.26 |
8 |
1820 |
卖出 |
| 09:41:22 |
8.26 |
32 |
1852 |
卖出 |
| 09:41:25 |
8.26 |
9 |
1861 |
卖出 |
| 09:41:28 |
8.26 |
1 |
1862 |
卖出 |
| 09:41:37 |
8.26 |
1 |
1863 |
卖出 |
| 09:41:40 |
8.26 |
2 |
1865 |
卖出 |
| 09:41:55 |
8.26 |
8 |
1873 |
卖出 |
| 09:41:58 |
8.22 |
4 |
1877 |
卖出 |
| 09:42:04 |
8.26 |
67 |
1944 |
买入 |
| 09:42:07 |
8.26 |
14 |
1958 |
卖出 |
| 09:42:10 |
8.26 |
2 |
1960 |
卖出 |
| 09:42:13 |
8.22 |
44 |
2004 |
卖出 |
| 09:42:58 |
8.22 |
4 |
2008 |
卖出 |
| 09:43:04 |
8.22 |
1 |
2009 |
卖出 |
| 09:43:10 |
8.22 |
1 |
2010 |
卖出 |
| 09:43:34 |
8.22 |
53 |
2063 |
卖出 |
| 09:43:43 |
8.25 |
10 |
2073 |
买入 |
| 09:43:46 |
8.22 |
1 |
2074 |
卖出 |
| 09:43:49 |
8.22 |
10 |
2084 |
卖出 |
| 09:44:04 |
8.22 |
1 |
2085 |
卖出 |
| 09:44:55 |
8.22 |
6 |
2091 |
卖出 |
| 09:45:04 |
8.22 |
2 |
2093 |
卖出 |
| 09:46:07 |
8.25 |
1 |
2094 |
买入 |
| 09:46:31 |
8.25 |
3 |
2097 |
买入 |
| 09:46:34 |
8.25 |
1 |
2098 |
买入 |
| 09:46:52 |
8.24 |
2 |
2100 |
卖出 |
| 09:47:07 |
8.25 |
2 |
2102 |
买入 |
| 09:47:10 |
8.25 |
3 |
2105 |
买入 |
| 09:47:13 |
8.25 |
1 |
2106 |
买入 |
| 09:47:16 |
8.25 |
1 |
2107 |
买入 |
| 09:47:19 |
8.25 |
9 |
2116 |
买入 |
| 09:47:25 |
8.24 |
4 |
2120 |
卖出 |
| 09:47:34 |
8.25 |
2 |
2122 |
买入 |
| 09:47:37 |
8.24 |
50 |
2172 |
卖出 |
| 09:47:40 |
8.25 |
7 |
2179 |
买入 |
| 09:47:52 |
8.25 |
18 |
2197 |
买入 |
| 09:48:01 |
8.25 |
7 |
2204 |
买入 |
| 09:48:04 |
8.24 |
53 |
2257 |
卖出 |
| 09:48:07 |
8.24 |
3 |
2260 |
卖出 |
| 09:48:16 |
8.25 |
14 |
2274 |
买入 |
| 09:48:19 |
8.25 |
2 |
2276 |
卖出 |
| 09:48:22 |
8.25 |
8 |
2284 |
卖出 |
| 09:48:28 |
8.25 |
5 |
2289 |
卖出 |
| 09:48:37 |
8.25 |
38 |
2327 |
卖出 |
| 09:48:40 |
8.26 |
15 |
2342 |
买入 |
| 09:48:43 |
8.27 |
299 |
2641 |
买入 |
| 09:48:46 |
8.27 |
1 |
2642 |
买入 |
| 09:48:52 |
8.28 |
24 |
2666 |
买入 |
| 09:48:55 |
8.28 |
71 |
2737 |
买入 |
| 09:48:58 |
8.28 |
11 |
2748 |
买入 |
| 09:49:01 |
8.28 |
17 |
2765 |
买入 |
| 09:49:04 |
8.28 |
7 |
2772 |
买入 |
| 09:49:13 |
8.28 |
7 |
2779 |
买入 |
| 09:49:16 |
8.28 |
15 |
2794 |
买入 |
| 09:49:25 |
8.28 |
1 |
2795 |
买入 |
| 09:49:34 |
8.28 |
76 |
2871 |
买入 |
| 09:50:07 |
8.28 |
1 |
2872 |
卖出 |
| 09:50:13 |
8.28 |
1 |
2873 |
卖出 |
| 09:50:16 |
8.28 |
2 |
2875 |
卖出 |
| 09:50:19 |
8.28 |
2 |
2877 |
卖出 |
| 09:50:22 |
8.28 |
57 |
2934 |
卖出 |
| 09:50:49 |
8.27 |
13 |
2947 |
卖出 |
| 09:50:52 |
8.27 |
6 |
2953 |
卖出 |
| 09:50:55 |
8.28 |
29 |
2982 |
买入 |
| 09:51:28 |
8.28 |
1 |
2983 |
买入 |
| 09:51:46 |
8.27 |
55 |
3038 |
卖出 |
| 09:51:49 |
8.28 |
18 |
3056 |
买入 |
| 09:52:22 |
8.26 |
3 |
3059 |
卖出 |
| 09:52:28 |
8.27 |
17 |
3076 |
卖出 |
| 09:52:37 |
8.27 |
30 |
3106 |
卖出 |
| 09:52:40 |
8.27 |
3 |
3109 |
卖出 |
| 09:52:46 |
8.28 |
1 |
3110 |
买入 |
| 09:53:22 |
8.28 |
10 |
3120 |
买入 |
| 09:53:25 |
8.27 |
2 |
3122 |
买入 |
| 09:53:34 |
8.27 |
7 |
3129 |
买入 |
| 09:53:37 |
8.26 |
11 |
3140 |
卖出 |
| 09:54:16 |
8.26 |
200 |
3340 |
卖出 |
| 09:54:22 |
8.27 |
4 |
3344 |
买入 |
| 09:54:37 |
8.27 |
10 |
3354 |
买入 |
| 09:55:07 |
8.27 |
3 |
3357 |
买入 |
| 09:55:31 |
8.26 |
1 |
3358 |
卖出 |
| 09:55:34 |
8.26 |
3 |
3361 |
卖出 |
| 09:55:37 |
8.26 |
1 |
3362 |
卖出 |
| 09:55:40 |
8.26 |
139 |
3501 |
卖出 |
| 09:55:43 |
8.26 |
28 |
3529 |
卖出 |
| 09:55:46 |
8.26 |
7 |
3536 |
卖出 |
| 09:56:25 |
8.26 |
10 |
3546 |
买入 |
| 09:56:43 |
8.24 |
3 |
3549 |
卖出 |
| 09:56:49 |
8.24 |
50 |
3599 |
卖出 |
| 09:56:52 |
8.25 |
1 |
3600 |
买入 |
| 09:57:49 |
8.27 |
4 |
3604 |
买入 |
| 09:57:58 |
8.27 |
2 |
3606 |
买入 |
| 09:58:01 |
8.24 |
6 |
3612 |
卖出 |
| 09:58:16 |
8.24 |
50 |
3662 |
卖出 |
| 09:58:43 |
8.24 |
33 |
3695 |
卖出 |
| 09:59:43 |
8.25 |
5 |
3700 |
卖出 |
| 09:59:49 |
8.25 |
13 |
3713 |
买入 |
| 09:59:52 |
8.25 |
9 |
3722 |
买入 |
| 09:59:55 |
8.25 |
23 |
3745 |
买入 |
| 10:00:16 |
8.25 |
1 |
3746 |
卖出 |
| 10:00:19 |
8.25 |
53 |
3799 |
买入 |
| 10:00:22 |
8.25 |
14 |
3813 |
买入 |
| 10:00:25 |
8.25 |
2 |
3815 |
买入 |
| 10:00:28 |
8.25 |
3 |
3818 |
买入 |
| 10:00:31 |
8.25 |
1 |
3819 |
买入 |
| 10:00:34 |
8.25 |
1 |
3820 |
买入 |
| 10:00:37 |
8.25 |
1 |
3821 |
买入 |
| 10:00:40 |
8.25 |
1 |
3822 |
买入 |
| 10:00:43 |
8.25 |
1 |
3823 |
买入 |
| 10:00:46 |
8.25 |
1 |
3824 |
买入 |
| 10:00:49 |
8.25 |
1 |
3825 |
买入 |
| 10:00:52 |
8.25 |
1 |
3826 |
买入 |
| 10:00:58 |
8.25 |
9 |
3835 |
买入 |
| 10:01:07 |
8.27 |
4 |
3839 |
买入 |
| 10:01:10 |
8.24 |
80 |
3919 |
卖出 |
| 10:01:13 |
8.27 |
3 |
3922 |
买入 |
| 10:01:58 |
8.24 |
100 |
4022 |
卖出 |
| 10:02:13 |
8.24 |
1 |
4023 |
卖出 |
| 10:02:16 |
8.24 |
37 |
4060 |
卖出 |
| 10:02:19 |
8.24 |
42 |
4102 |
卖出 |
| 10:02:22 |
8.26 |
7 |
4109 |
买入 |
| 10:02:34 |
8.25 |
22 |
4131 |
卖出 |
| 10:02:37 |
8.25 |
1 |
4132 |
卖出 |
| 10:02:40 |
8.25 |
1 |
4133 |
卖出 |
| 10:02:43 |
8.27 |
162 |
4295 |
买入 |
| 10:02:52 |
8.27 |
4 |
4299 |
买入 |
| 10:03:31 |
8.27 |
8 |
4307 |
买入 |
| 10:04:22 |
8.27 |
5 |
4312 |
买入 |
| 10:04:25 |
8.27 |
1 |
4313 |
买入 |
| 10:04:40 |
8.27 |
4 |
4317 |
买入 |
| 10:05:16 |
8.27 |
2 |
4319 |
买入 |
| 10:05:19 |
8.27 |
2 |
4321 |
买入 |
| 10:05:25 |
8.27 |
37 |
4358 |
买入 |
| 10:06:04 |
8.27 |
5 |
4363 |
买入 |
| 10:06:10 |
8.25 |
1 |
4364 |
卖出 |
| 10:06:13 |
8.27 |
5 |
4369 |
买入 |
| 10:06:22 |
8.27 |
4 |
4373 |
买入 |
| 10:06:28 |
8.25 |
21 |
4394 |
卖出 |
| 10:07:10 |
8.27 |
7 |
4401 |
买入 |
| 10:07:49 |
8.25 |
86 |
4487 |
卖出 |
| 10:07:52 |
8.27 |
14 |
4501 |
买入 |
| 10:08:07 |
8.25 |
3 |
4504 |
卖出 |
| 10:08:10 |
8.25 |
1 |
4505 |
卖出 |
| 10:08:40 |
8.25 |
3 |
4508 |
卖出 |
| 10:08:43 |
8.25 |
11 |
4519 |
卖出 |
| 10:08:46 |
8.25 |
3 |
4522 |
卖出 |
| 10:09:01 |
8.27 |
5 |
4527 |
买入 |
| 10:09:07 |
8.25 |
6 |
4533 |
卖出 |
| 10:09:10 |
8.25 |
47 |
4580 |
买入 |
| 10:09:40 |
8.24 |
1 |
4581 |
卖出 |
| 10:09:43 |
8.24 |
1 |
4582 |
卖出 |
| 10:10:01 |
8.24 |
4 |
4586 |
卖出 |
| 10:10:04 |
8.24 |
4 |
4590 |
卖出 |
| 10:10:07 |
8.25 |
3 |
4593 |
买入 |
| 10:10:10 |
8.24 |
6 |
4599 |
卖出 |
| 10:10:13 |
8.24 |
2 |
4601 |
卖出 |
| 10:10:19 |
8.24 |
7 |
4608 |
买入 |
| 10:10:22 |
8.24 |
1 |
4609 |
买入 |
| 10:10:49 |
8.24 |
1 |
4610 |
买入 |
| 10:10:52 |
8.24 |
1 |
4611 |
买入 |
| 10:11:04 |
8.24 |
8 |
4619 |
买入 |
| 10:11:25 |
8.23 |
5 |
4624 |
卖出 |
| 10:11:28 |
8.23 |
1 |
4625 |
卖出 |
| 10:11:40 |
8.25 |
1 |
4626 |
买入 |
| 10:11:43 |
8.25 |
4 |
4630 |
买入 |
| 10:12:04 |
8.23 |
20 |
4650 |
卖出 |
| 10:12:07 |
8.23 |
6 |
4656 |
卖出 |
| 10:12:10 |
8.23 |
3 |
4659 |
卖出 |
| 10:12:13 |
8.23 |
2 |
4661 |
卖出 |
| 10:12:16 |
8.23 |
5 |
4666 |
卖出 |
| 10:12:22 |
8.23 |
5 |
4671 |
卖出 |
| 10:12:25 |
8.23 |
4 |
4675 |
卖出 |
| 10:12:28 |
8.23 |
4 |
4679 |
卖出 |
| 10:12:31 |
8.23 |
4 |
4683 |
卖出 |
| 10:12:34 |
8.23 |
5 |
4688 |
卖出 |
| 10:12:37 |
8.23 |
6 |
4694 |
买入 |
| 10:12:43 |
8.23 |
1 |
4695 |
卖出 |
| 10:12:46 |
8.23 |
1 |
4696 |
买入 |
| 10:12:52 |
8.25 |
4 |
4700 |
买入 |
| 10:14:04 |
8.23 |
12 |
4712 |
卖出 |
| 10:14:13 |
8.25 |
4 |
4716 |
买入 |
| 10:14:40 |
8.25 |
38 |
4754 |
买入 |
| 10:14:46 |
8.25 |
2 |
4756 |
买入 |
| 10:15:31 |
8.25 |
3 |
4759 |
买入 |
| 10:15:34 |
8.25 |
1 |
4760 |
买入 |
| 10:15:58 |
8.26 |
4 |
4764 |
买入 |
| 10:16:34 |
8.26 |
5 |
4769 |
买入 |
| 10:16:46 |
8.26 |
1 |
4770 |
买入 |
| 10:17:10 |
8.26 |
1 |
4771 |
买入 |
| 10:17:13 |
8.26 |
5 |
4776 |
买入 |
| 10:17:31 |
8.26 |
1 |
4777 |
买入 |
| 10:17:40 |
8.26 |
5 |
4782 |
买入 |
| 10:17:58 |
8.27 |
4 |
4786 |
买入 |
| 10:18:19 |
8.25 |
9 |
4795 |
卖出 |
| 10:18:22 |
8.25 |
1 |
4796 |
卖出 |
| 10:18:28 |
8.26 |
40 |
4836 |
买入 |
| 10:18:34 |
8.26 |
5 |
4841 |
买入 |
| 10:19:25 |
8.27 |
127 |
4968 |
买入 |
| 10:19:28 |
8.27 |
1 |
4969 |
买入 |
| 10:19:49 |
8.27 |
15 |
4984 |
卖出 |
| 10:20:10 |
8.26 |
4 |
4988 |
卖出 |
| 10:20:13 |
8.27 |
4 |
4992 |
买入 |
| 10:20:16 |
8.27 |
20 |
5012 |
买入 |
| 10:20:19 |
8.26 |
17 |
5029 |
卖出 |
| 10:20:22 |
8.28 |
6 |
5035 |
买入 |
| 10:20:31 |
8.28 |
6 |
5041 |
买入 |
| 10:20:40 |
8.27 |
3 |
5044 |
卖出 |
| 10:20:52 |
8.27 |
1 |
5045 |
买入 |