中国交建[601800]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11 |
1 |
1 |
集合竞价 |
| 09:15:04 |
10.94 |
214 |
214 |
集合竞价 |
| 09:15:10 |
10.95 |
800 |
800 |
集合竞价 |
| 09:16:42 |
10.94 |
1073 |
1073 |
集合竞价 |
| 09:17:48 |
10.9 |
1140 |
1140 |
集合竞价 |
| 09:17:57 |
10.88 |
1200 |
1200 |
集合竞价 |
| 09:18:18 |
10.86 |
1181 |
1181 |
集合竞价 |
| 09:18:45 |
10.85 |
1371 |
1371 |
集合竞价 |
| 09:18:57 |
10.88 |
1157 |
1157 |
集合竞价 |
| 09:19:06 |
10.89 |
1181 |
1181 |
集合竞价 |
| 09:19:09 |
10.94 |
1070 |
1070 |
集合竞价 |
| 09:21:42 |
10.93 |
1474 |
1474 |
集合竞价 |
| 09:22:03 |
10.92 |
1489 |
1489 |
集合竞价 |
| 09:22:15 |
10.9 |
1536 |
1536 |
集合竞价 |
| 09:22:45 |
10.88 |
1656 |
1656 |
集合竞价 |
| 09:22:54 |
10.85 |
1810 |
1810 |
集合竞价 |
| 09:22:57 |
10.86 |
1810 |
1810 |
集合竞价 |
| 09:23:30 |
10.85 |
2089 |
2089 |
集合竞价 |
| 09:23:39 |
10.86 |
2113 |
2113 |
集合竞价 |
| 09:23:45 |
10.85 |
2178 |
2178 |
集合竞价 |
| 09:24:24 |
10.83 |
3626 |
3626 |
集合竞价 |
| 09:25:01 |
10.84 |
5293 |
8919 |
买入 |
| 09:30:01 |
10.81 |
1152 |
10071 |
卖出 |
| 09:30:04 |
10.83 |
2209 |
12280 |
买入 |
| 09:30:07 |
10.83 |
3449 |
15729 |
买入 |
| 09:30:10 |
10.83 |
2480 |
18209 |
买入 |
| 09:30:13 |
10.83 |
2356 |
20565 |
卖出 |
| 09:30:16 |
10.84 |
1550 |
22115 |
卖出 |
| 09:30:19 |
10.84 |
992 |
23107 |
卖出 |
| 09:30:22 |
10.86 |
807 |
23914 |
买入 |
| 09:30:25 |
10.86 |
443 |
24357 |
卖出 |
| 09:30:28 |
10.87 |
306 |
24663 |
买入 |
| 09:30:31 |
10.88 |
271 |
24934 |
买入 |
| 09:30:34 |
10.89 |
805 |
25739 |
买入 |
| 09:30:37 |
10.89 |
436 |
26175 |
买入 |
| 09:30:40 |
10.89 |
875 |
27050 |
买入 |
| 09:30:43 |
10.89 |
646 |
27696 |
卖出 |
| 09:30:46 |
10.9 |
768 |
28464 |
买入 |
| 09:30:49 |
10.91 |
902 |
29366 |
买入 |
| 09:30:52 |
10.91 |
742 |
30108 |
卖出 |
| 09:30:55 |
10.9 |
904 |
31012 |
卖出 |
| 09:30:58 |
10.92 |
984 |
31996 |
买入 |
| 09:31:01 |
10.92 |
518 |
32514 |
买入 |
| 09:31:04 |
10.91 |
525 |
33039 |
卖出 |
| 09:31:07 |
10.93 |
1046 |
34085 |
买入 |
| 09:31:10 |
10.92 |
585 |
34670 |
卖出 |
| 09:31:13 |
10.92 |
1389 |
36059 |
卖出 |
| 09:31:16 |
10.89 |
700 |
36759 |
卖出 |
| 09:31:19 |
10.93 |
1283 |
38042 |
买入 |
| 09:31:22 |
10.92 |
359 |
38401 |
卖出 |
| 09:31:25 |
10.92 |
661 |
39062 |
卖出 |
| 09:31:28 |
10.92 |
677 |
39739 |
卖出 |
| 09:31:31 |
10.93 |
3332 |
43071 |
买入 |
| 09:31:34 |
10.94 |
1341 |
44412 |
买入 |
| 09:31:37 |
10.94 |
918 |
45330 |
买入 |
| 09:31:40 |
10.92 |
1335 |
46665 |
卖出 |
| 09:31:43 |
10.92 |
716 |
47381 |
卖出 |
| 09:31:46 |
10.9 |
485 |
47866 |
卖出 |
| 09:31:49 |
10.9 |
178 |
48044 |
买入 |
| 09:31:52 |
10.88 |
1042 |
49086 |
卖出 |
| 09:31:55 |
10.86 |
539 |
49625 |
卖出 |
| 09:31:58 |
10.86 |
357 |
49982 |
卖出 |
| 09:32:01 |
10.85 |
189 |
50171 |
卖出 |
| 09:32:04 |
10.86 |
163 |
50334 |
买入 |
| 09:32:07 |
10.85 |
288 |
50622 |
卖出 |
| 09:32:10 |
10.84 |
800 |
51422 |
卖出 |
| 09:32:13 |
10.83 |
494 |
51916 |
卖出 |
| 09:32:16 |
10.81 |
193 |
52109 |
卖出 |
| 09:32:19 |
10.8 |
465 |
52574 |
卖出 |
| 09:32:22 |
10.8 |
841 |
53415 |
卖出 |
| 09:32:25 |
10.79 |
498 |
53913 |
卖出 |
| 09:32:28 |
10.78 |
724 |
54637 |
卖出 |
| 09:32:31 |
10.79 |
595 |
55232 |
买入 |
| 09:32:34 |
10.78 |
565 |
55797 |
卖出 |
| 09:32:37 |
10.77 |
429 |
56226 |
卖出 |
| 09:32:40 |
10.79 |
414 |
56640 |
买入 |
| 09:32:43 |
10.77 |
1153 |
57793 |
卖出 |
| 09:32:46 |
10.78 |
443 |
58236 |
买入 |
| 09:32:49 |
10.78 |
1577 |
59813 |
买入 |
| 09:32:52 |
10.77 |
881 |
60694 |
卖出 |
| 09:32:55 |
10.78 |
1266 |
61960 |
买入 |
| 09:32:58 |
10.76 |
1046 |
63006 |
卖出 |
| 09:33:01 |
10.77 |
985 |
63991 |
买入 |
| 09:33:04 |
10.75 |
3421 |
67412 |
卖出 |
| 09:33:07 |
10.73 |
1627 |
69039 |
卖出 |
| 09:33:10 |
10.74 |
866 |
69905 |
买入 |
| 09:33:13 |
10.72 |
823 |
70728 |
卖出 |
| 09:33:16 |
10.74 |
564 |
71292 |
买入 |
| 09:33:19 |
10.74 |
578 |
71870 |
买入 |
| 09:33:22 |
10.74 |
453 |
72323 |
卖出 |
| 09:33:25 |
10.74 |
889 |
73212 |
卖出 |
| 09:33:28 |
10.74 |
1879 |
75091 |
卖出 |
| 09:33:31 |
10.74 |
974 |
76065 |
买入 |
| 09:33:34 |
10.74 |
1544 |
77609 |
卖出 |
| 09:33:37 |
10.74 |
431 |
78040 |
卖出 |
| 09:33:40 |
10.74 |
1654 |
79694 |
卖出 |
| 09:33:43 |
10.75 |
666 |
80360 |
买入 |
| 09:33:46 |
10.76 |
913 |
81273 |
买入 |
| 09:33:49 |
10.77 |
475 |
81748 |
买入 |
| 09:33:52 |
10.77 |
738 |
82486 |
卖出 |
| 09:33:55 |
10.77 |
1391 |
83877 |
买入 |
| 09:33:58 |
10.77 |
577 |
84454 |
买入 |
| 09:34:01 |
10.77 |
619 |
85073 |
买入 |
| 09:34:04 |
10.78 |
349 |
85422 |
买入 |
| 09:34:07 |
10.77 |
765 |
86187 |
卖出 |
| 09:34:10 |
10.78 |
220 |
86407 |
买入 |
| 09:34:13 |
10.78 |
444 |
86851 |
买入 |
| 09:34:16 |
10.76 |
1122 |
87973 |
卖出 |
| 09:34:19 |
10.72 |
4260 |
92233 |
卖出 |
| 09:34:22 |
10.72 |
7235 |
99468 |
卖出 |
| 09:34:25 |
10.72 |
2179 |
101647 |
买入 |
| 09:34:28 |
10.7 |
1965 |
103612 |
卖出 |
| 09:34:31 |
10.74 |
967 |
104579 |
买入 |
| 09:34:34 |
10.7 |
843 |
105422 |
卖出 |
| 09:34:37 |
10.72 |
594 |
106016 |
买入 |
| 09:34:40 |
10.7 |
3039 |
109055 |
卖出 |
| 09:34:43 |
10.7 |
5458 |
114513 |
卖出 |
| 09:34:46 |
10.7 |
1403 |
115916 |
买入 |
| 09:34:49 |
10.69 |
972 |
116888 |
卖出 |
| 09:34:52 |
10.7 |
1934 |
118822 |
买入 |
| 09:34:55 |
10.71 |
4942 |
123764 |
买入 |
| 09:34:58 |
10.68 |
1259 |
125023 |
卖出 |
| 09:35:01 |
10.68 |
1372 |
126395 |
买入 |
| 09:35:04 |
10.68 |
864 |
127259 |
卖出 |
| 09:35:07 |
10.69 |
1208 |
128467 |
买入 |
| 09:35:10 |
10.7 |
1141 |
129608 |
买入 |
| 09:35:13 |
10.66 |
1417 |
131025 |
卖出 |
| 09:35:16 |
10.66 |
1401 |
132426 |
卖出 |
| 09:35:19 |
10.68 |
1936 |
134362 |
买入 |
| 09:35:22 |
10.67 |
664 |
135026 |
卖出 |
| 09:35:25 |
10.68 |
4403 |
139429 |
买入 |
| 09:35:28 |
10.68 |
957 |
140386 |
卖出 |
| 09:35:31 |
10.67 |
1598 |
141984 |
卖出 |
| 09:35:34 |
10.68 |
770 |
142754 |
买入 |
| 09:35:37 |
10.69 |
455 |
143209 |
买入 |
| 09:35:40 |
10.7 |
1800 |
145009 |
买入 |
| 09:35:43 |
10.72 |
780 |
145789 |
买入 |
| 09:35:46 |
10.75 |
919 |
146708 |
买入 |
| 09:35:49 |
10.75 |
784 |
147492 |
买入 |
| 09:35:52 |
10.75 |
727 |
148219 |
买入 |
| 09:35:55 |
10.73 |
789 |
149008 |
卖出 |
| 09:35:58 |
10.73 |
419 |
149427 |
买入 |
| 09:36:01 |
10.74 |
328 |
149755 |
买入 |
| 09:36:04 |
10.74 |
497 |
150252 |
买入 |
| 09:36:07 |
10.75 |
482 |
150734 |
买入 |
| 09:36:10 |
10.73 |
1058 |
151792 |
卖出 |
| 09:36:13 |
10.74 |
480 |
152272 |
买入 |
| 09:36:16 |
10.74 |
1077 |
153349 |
买入 |
| 09:36:19 |
10.73 |
280 |
153629 |
卖出 |
| 09:36:22 |
10.73 |
1160 |
154789 |
买入 |
| 09:36:25 |
10.74 |
686 |
155475 |
买入 |
| 09:36:28 |
10.73 |
1142 |
156617 |
卖出 |
| 09:36:31 |
10.74 |
565 |
157182 |
买入 |
| 09:36:34 |
10.73 |
461 |
157643 |
卖出 |
| 09:36:37 |
10.75 |
488 |
158131 |
买入 |
| 09:36:40 |
10.74 |
804 |
158935 |
卖出 |
| 09:36:43 |
10.74 |
425 |
159360 |
买入 |
| 09:36:46 |
10.72 |
924 |
160284 |
卖出 |
| 09:36:49 |
10.74 |
479 |
160763 |
卖出 |
| 09:36:52 |
10.74 |
789 |
161552 |
卖出 |
| 09:36:55 |
10.75 |
1375 |
162927 |
买入 |
| 09:36:58 |
10.73 |
616 |
163543 |
卖出 |
| 09:37:01 |
10.75 |
1956 |
165499 |
买入 |
| 09:37:04 |
10.74 |
1078 |
166577 |
卖出 |
| 09:37:07 |
10.74 |
1792 |
168369 |
卖出 |
| 09:37:10 |
10.76 |
1712 |
170081 |
买入 |
| 09:37:13 |
10.72 |
1446 |
171527 |
卖出 |
| 09:37:16 |
10.74 |
3130 |
174657 |
买入 |
| 09:37:19 |
10.73 |
1197 |
175854 |
卖出 |
| 09:37:22 |
10.74 |
673 |
176527 |
买入 |
| 09:37:25 |
10.73 |
2687 |
179214 |
卖出 |
| 09:37:28 |
10.73 |
1374 |
180588 |
买入 |
| 09:37:31 |
10.73 |
1515 |
182103 |
买入 |
| 09:37:34 |
10.74 |
222 |
182325 |
买入 |
| 09:37:37 |
10.73 |
1880 |
184205 |
卖出 |
| 09:37:40 |
10.74 |
517 |
184722 |
买入 |
| 09:37:43 |
10.74 |
317 |
185039 |
卖出 |
| 09:37:46 |
10.76 |
381 |
185420 |
买入 |
| 09:37:49 |
10.76 |
315 |
185735 |
买入 |
| 09:37:52 |
10.76 |
273 |
186008 |
买入 |
| 09:37:55 |
10.76 |
709 |
186717 |
卖出 |
| 09:37:58 |
10.75 |
242 |
186959 |
卖出 |
| 09:38:01 |
10.75 |
334 |
187293 |
买入 |
| 09:38:04 |
10.74 |
419 |
187712 |
卖出 |
| 09:38:07 |
10.73 |
1213 |
188925 |
卖出 |
| 09:38:10 |
10.74 |
706 |
189631 |
买入 |
| 09:38:13 |
10.72 |
1403 |
191034 |
卖出 |
| 09:38:16 |
10.74 |
1229 |
192263 |
买入 |
| 09:38:19 |
10.72 |
753 |
193016 |
卖出 |
| 09:38:22 |
10.74 |
1291 |
194307 |
买入 |
| 09:38:25 |
10.75 |
1324 |
195631 |
买入 |
| 09:38:28 |
10.76 |
401 |
196032 |
买入 |
| 09:38:31 |
10.73 |
467 |
196499 |
卖出 |
| 09:38:34 |
10.73 |
205 |
196704 |
卖出 |
| 09:38:37 |
10.73 |
190 |
196894 |
卖出 |
| 09:38:40 |
10.73 |
245 |
197139 |
卖出 |
| 09:38:43 |
10.75 |
1276 |
198415 |
买入 |
| 09:38:46 |
10.77 |
419 |
198834 |
买入 |
| 09:38:49 |
10.77 |
287 |
199121 |
买入 |
| 09:38:52 |
10.76 |
1008 |
200129 |
卖出 |
| 09:38:55 |
10.77 |
448 |
200577 |
买入 |
| 09:38:58 |
10.78 |
99 |
200676 |
买入 |
| 09:39:01 |
10.77 |
186 |
200862 |
买入 |
| 09:39:04 |
10.78 |
131 |
200993 |
买入 |
| 09:39:07 |
10.78 |
99 |
201092 |
买入 |
| 09:39:10 |
10.79 |
448 |
201540 |
买入 |
| 09:39:13 |
10.79 |
162 |
201702 |
买入 |
| 09:39:16 |
10.78 |
326 |
202028 |
卖出 |
| 09:39:19 |
10.79 |
489 |
202517 |
买入 |
| 09:39:22 |
10.81 |
432 |
202949 |
买入 |
| 09:39:25 |
10.8 |
539 |
203488 |
卖出 |
| 09:39:28 |
10.8 |
402 |
203890 |
买入 |
| 09:39:31 |
10.8 |
568 |
204458 |
买入 |
| 09:39:34 |
10.78 |
433 |
204891 |
卖出 |
| 09:39:37 |
10.8 |
461 |
205352 |
买入 |
| 09:39:40 |
10.8 |
106 |
205458 |
卖出 |
| 09:39:43 |
10.8 |
389 |
205847 |
卖出 |
| 09:39:46 |
10.81 |
498 |
206345 |
买入 |
| 09:39:49 |
10.8 |
319 |
206664 |
卖出 |
| 09:39:52 |
10.8 |
537 |
207201 |
买入 |
| 09:39:55 |
10.78 |
303 |
207504 |
卖出 |
| 09:39:58 |
10.8 |
126 |
207630 |
买入 |
| 09:40:01 |
10.79 |
34 |
207664 |
卖出 |
| 09:40:04 |
10.79 |
320 |
207984 |
买入 |
| 09:40:07 |
10.78 |
267 |
208251 |
卖出 |
| 09:40:10 |
10.79 |
458 |
208709 |
买入 |
| 09:40:13 |
10.78 |
250 |
208959 |
卖出 |
| 09:40:16 |
10.77 |
193 |
209152 |
卖出 |
| 09:40:19 |
10.77 |
479 |
209631 |
买入 |
| 09:40:22 |
10.77 |
209 |
209840 |
买入 |
| 09:40:25 |
10.74 |
154 |
209994 |
卖出 |
| 09:40:28 |
10.75 |
596 |
210590 |
卖出 |
| 09:40:31 |
10.75 |
210 |
210800 |
买入 |
| 09:40:34 |
10.74 |
94 |
210894 |
卖出 |
| 09:40:37 |
10.74 |
289 |
211183 |
卖出 |
| 09:40:40 |
10.73 |
201 |
211384 |
卖出 |
| 09:40:43 |
10.74 |
133 |
211517 |
买入 |
| 09:40:46 |
10.74 |
145 |
211662 |
买入 |
| 09:40:49 |
10.73 |
4352 |
216014 |
卖出 |
| 09:40:52 |
10.72 |
2263 |
218277 |
卖出 |
| 09:40:55 |
10.7 |
2794 |
221071 |
卖出 |
| 09:40:58 |
10.7 |
1736 |
222807 |
卖出 |
| 09:41:01 |
10.71 |
2992 |
225799 |
买入 |
| 09:41:04 |
10.7 |
1107 |
226906 |
卖出 |
| 09:41:07 |
10.7 |
248 |
227154 |
买入 |
| 09:41:10 |
10.71 |
455 |
227609 |
买入 |
| 09:41:13 |
10.71 |
213 |
227822 |
买入 |
| 09:41:16 |
10.71 |
1277 |
229099 |
卖出 |
| 09:41:19 |
10.71 |
144 |
229243 |
卖出 |
| 09:41:22 |
10.73 |
216 |
229459 |
买入 |
| 09:41:25 |
10.72 |
590 |
230049 |
卖出 |
| 09:41:28 |
10.72 |
50 |
230099 |
买入 |
| 09:41:31 |
10.72 |
158 |
230257 |
卖出 |
| 09:41:34 |
10.72 |
145 |
230402 |
卖出 |
| 09:41:37 |
10.73 |
655 |
231057 |
买入 |
| 09:41:40 |
10.73 |
432 |
231489 |
买入 |
| 09:41:43 |
10.75 |
1626 |
233115 |
买入 |
| 09:41:46 |
10.74 |
146 |
233261 |
卖出 |
| 09:41:49 |
10.76 |
176 |
233437 |
买入 |
| 09:41:52 |
10.75 |
667 |
234104 |
卖出 |
| 09:41:55 |
10.76 |
1032 |
235136 |
买入 |
| 09:41:58 |
10.75 |
494 |
235630 |
卖出 |
| 09:42:01 |
10.77 |
503 |
236133 |
买入 |
| 09:42:04 |
10.75 |
323 |
236456 |
卖出 |
| 09:42:07 |
10.78 |
429 |
236885 |
买入 |
| 09:42:10 |
10.77 |
3049 |
239934 |
卖出 |
| 09:42:13 |
10.77 |
84 |
240018 |
卖出 |
| 09:42:16 |
10.78 |
106 |
240124 |
买入 |
| 09:42:19 |
10.81 |
75 |
240199 |
买入 |
| 09:42:22 |
10.79 |
97 |
240296 |
卖出 |
| 09:42:25 |
10.79 |
192 |
240488 |
卖出 |
| 09:42:28 |
10.79 |
400 |
240888 |
卖出 |
| 09:42:31 |
10.79 |
342 |
241230 |
买入 |
| 09:42:34 |
10.77 |
63 |
241293 |
卖出 |
| 09:42:37 |
10.76 |
1328 |
242621 |
卖出 |
| 09:42:40 |
10.79 |
343 |
242964 |
买入 |
| 09:42:43 |
10.78 |
202 |
243166 |
卖出 |
| 09:42:46 |
10.77 |
327 |
243493 |
卖出 |
| 09:42:49 |
10.78 |
132 |
243625 |
买入 |
| 09:42:52 |
10.78 |
158 |
243783 |
卖出 |
| 09:42:55 |
10.78 |
105 |
243888 |
卖出 |
| 09:42:58 |
10.78 |
121 |
244009 |
买入 |
| 09:43:01 |
10.78 |
337 |
244346 |
卖出 |
| 09:43:04 |
10.76 |
510 |
244856 |
卖出 |
| 09:43:07 |
10.75 |
662 |
245518 |
卖出 |
| 09:43:10 |
10.74 |
297 |
245815 |
卖出 |
| 09:43:13 |
10.75 |
253 |
246068 |
买入 |
| 09:43:16 |
10.76 |
265 |
246333 |
买入 |
| 09:43:19 |
10.75 |
188 |
246521 |
卖出 |
| 09:43:22 |
10.75 |
326 |
246847 |
卖出 |
| 09:43:25 |
10.75 |
182 |
247029 |
买入 |
| 09:43:28 |
10.75 |
49 |
247078 |
卖出 |
| 09:43:31 |
10.75 |
625 |
247703 |
卖出 |
| 09:43:34 |
10.75 |
53 |
247756 |
卖出 |
| 09:43:37 |
10.75 |
108 |
247864 |
卖出 |
| 09:43:40 |
10.75 |
125 |
247989 |
卖出 |
| 09:43:43 |
10.76 |
1363 |
249352 |
买入 |
| 09:43:46 |
10.77 |
454 |
249806 |
买入 |
| 09:43:49 |
10.77 |
1045 |
250851 |
卖出 |
| 09:43:52 |
10.78 |
397 |
251248 |
买入 |