中山公用[000685]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:18 |
8.5 |
1 |
1 |
集合竞价 |
| 09:15:54 |
8.45 |
80 |
80 |
集合竞价 |
| 09:16:57 |
8.5 |
1 |
1 |
集合竞价 |
| 09:18:00 |
8.5 |
1 |
1 |
集合竞价 |
| 09:19:12 |
8.5 |
1 |
1 |
集合竞价 |
| 09:19:30 |
8.5 |
1 |
1 |
集合竞价 |
| 09:20:27 |
8.5 |
1 |
1 |
集合竞价 |
| 09:21:30 |
8.5 |
1 |
1 |
集合竞价 |
| 09:21:57 |
8.48 |
1 |
1 |
集合竞价 |
| 09:22:33 |
8.46 |
1 |
1 |
集合竞价 |
| 09:23:00 |
8.47 |
4 |
4 |
集合竞价 |
| 09:23:36 |
8.47 |
5 |
5 |
集合竞价 |
| 09:24:21 |
8.47 |
5 |
5 |
集合竞价 |
| 09:24:48 |
8.46 |
5 |
5 |
集合竞价 |
| 09:24:57 |
8.45 |
61 |
61 |
集合竞价 |
| 09:25:00 |
8.49 |
297 |
358 |
买入 |
| 09:30:03 |
8.47 |
102 |
460 |
卖出 |
| 09:30:06 |
8.47 |
138 |
598 |
买入 |
| 09:30:09 |
8.45 |
193 |
791 |
卖出 |
| 09:30:12 |
8.45 |
273 |
1064 |
卖出 |
| 09:30:15 |
8.44 |
152 |
1216 |
卖出 |
| 09:30:18 |
8.44 |
176 |
1392 |
买入 |
| 09:30:21 |
8.44 |
100 |
1492 |
买入 |
| 09:30:24 |
8.43 |
27 |
1519 |
卖出 |
| 09:30:27 |
8.42 |
200 |
1719 |
卖出 |
| 09:30:30 |
8.42 |
20 |
1739 |
卖出 |
| 09:30:33 |
8.43 |
25 |
1764 |
买入 |
| 09:30:36 |
8.43 |
17 |
1781 |
买入 |
| 09:30:39 |
8.43 |
24 |
1805 |
买入 |
| 09:30:42 |
8.43 |
23 |
1828 |
卖出 |
| 09:30:45 |
8.43 |
65 |
1893 |
卖出 |
| 09:30:48 |
8.44 |
9 |
1902 |
买入 |
| 09:30:51 |
8.45 |
8 |
1910 |
买入 |
| 09:30:54 |
8.45 |
65 |
1975 |
买入 |
| 09:30:57 |
8.43 |
105 |
2080 |
卖出 |
| 09:31:00 |
8.43 |
50 |
2130 |
卖出 |
| 09:31:03 |
8.44 |
4 |
2134 |
买入 |
| 09:31:06 |
8.44 |
19 |
2153 |
买入 |
| 09:31:09 |
8.44 |
7 |
2160 |
买入 |
| 09:31:12 |
8.44 |
22 |
2182 |
买入 |
| 09:31:15 |
8.45 |
77 |
2259 |
买入 |
| 09:31:18 |
8.45 |
6 |
2265 |
买入 |
| 09:31:21 |
8.45 |
9 |
2274 |
买入 |
| 09:31:24 |
8.45 |
7 |
2281 |
买入 |
| 09:31:27 |
8.45 |
15 |
2296 |
买入 |
| 09:31:30 |
8.45 |
2 |
2298 |
买入 |
| 09:31:33 |
8.44 |
13 |
2311 |
卖出 |
| 09:31:36 |
8.45 |
42 |
2353 |
买入 |
| 09:31:39 |
8.45 |
1 |
2354 |
买入 |
| 09:31:42 |
8.45 |
1 |
2355 |
买入 |
| 09:31:45 |
8.45 |
1 |
2356 |
买入 |
| 09:31:48 |
8.45 |
9 |
2365 |
买入 |
| 09:31:51 |
8.44 |
176 |
2541 |
卖出 |
| 09:31:54 |
8.44 |
36 |
2577 |
卖出 |
| 09:31:57 |
8.44 |
50 |
2627 |
卖出 |
| 09:32:00 |
8.43 |
61 |
2688 |
卖出 |
| 09:32:03 |
8.43 |
35 |
2723 |
卖出 |
| 09:32:06 |
8.44 |
107 |
2830 |
买入 |
| 09:32:09 |
8.43 |
95 |
2925 |
卖出 |
| 09:32:12 |
8.42 |
743 |
3668 |
卖出 |
| 09:32:15 |
8.43 |
148 |
3816 |
买入 |
| 09:32:18 |
8.42 |
33 |
3849 |
卖出 |
| 09:32:21 |
8.42 |
13 |
3862 |
卖出 |
| 09:32:24 |
8.43 |
31 |
3893 |
买入 |
| 09:32:27 |
8.42 |
3 |
3896 |
卖出 |
| 09:32:30 |
8.43 |
4 |
3900 |
买入 |
| 09:32:33 |
8.42 |
140 |
4040 |
卖出 |
| 09:32:36 |
8.42 |
67 |
4107 |
卖出 |
| 09:32:39 |
8.42 |
167 |
4274 |
卖出 |
| 09:32:42 |
8.42 |
78 |
4352 |
卖出 |
| 09:32:45 |
8.42 |
27 |
4379 |
卖出 |
| 09:32:48 |
8.42 |
52 |
4431 |
卖出 |
| 09:32:51 |
8.42 |
248 |
4679 |
卖出 |
| 09:32:54 |
8.42 |
56 |
4735 |
卖出 |
| 09:32:57 |
8.43 |
6 |
4741 |
买入 |
| 09:33:00 |
8.42 |
65 |
4806 |
卖出 |
| 09:33:03 |
8.41 |
1199 |
6005 |
卖出 |
| 09:33:06 |
8.39 |
267 |
6272 |
卖出 |
| 09:33:09 |
8.38 |
501 |
6773 |
卖出 |
| 09:33:12 |
8.39 |
110 |
6883 |
买入 |
| 09:33:15 |
8.39 |
46 |
6929 |
买入 |
| 09:33:18 |
8.39 |
4 |
6933 |
卖出 |
| 09:33:24 |
8.39 |
17 |
6950 |
卖出 |
| 09:33:27 |
8.39 |
2 |
6952 |
卖出 |
| 09:33:33 |
8.4 |
35 |
6987 |
买入 |
| 09:33:36 |
8.4 |
3 |
6990 |
买入 |
| 09:33:39 |
8.4 |
11 |
7001 |
买入 |
| 09:33:42 |
8.4 |
7 |
7008 |
买入 |
| 09:33:45 |
8.39 |
26 |
7034 |
卖出 |
| 09:33:48 |
8.4 |
2 |
7036 |
买入 |
| 09:33:54 |
8.4 |
7 |
7043 |
买入 |
| 09:33:57 |
8.4 |
83 |
7126 |
买入 |
| 09:34:00 |
8.4 |
62 |
7188 |
卖出 |
| 09:34:03 |
8.4 |
41 |
7229 |
卖出 |
| 09:34:06 |
8.4 |
79 |
7308 |
卖出 |
| 09:34:09 |
8.4 |
56 |
7364 |
卖出 |
| 09:34:12 |
8.39 |
54 |
7418 |
卖出 |
| 09:34:15 |
8.4 |
19 |
7437 |
买入 |
| 09:34:18 |
8.4 |
24 |
7461 |
买入 |
| 09:34:21 |
8.4 |
13 |
7474 |
买入 |
| 09:34:24 |
8.41 |
17 |
7491 |
买入 |
| 09:34:27 |
8.4 |
7 |
7498 |
卖出 |
| 09:34:30 |
8.41 |
41 |
7539 |
买入 |
| 09:34:33 |
8.4 |
66 |
7605 |
卖出 |
| 09:34:36 |
8.39 |
102 |
7707 |
卖出 |
| 09:34:39 |
8.4 |
95 |
7802 |
买入 |
| 09:34:42 |
8.4 |
7 |
7809 |
买入 |
| 09:34:45 |
8.4 |
220 |
8029 |
买入 |
| 09:34:48 |
8.4 |
24 |
8053 |
卖出 |
| 09:34:51 |
8.4 |
17 |
8070 |
卖出 |
| 09:34:54 |
8.39 |
16 |
8086 |
卖出 |
| 09:34:57 |
8.39 |
10 |
8096 |
卖出 |
| 09:35:00 |
8.4 |
130 |
8226 |
买入 |
| 09:35:03 |
8.39 |
569 |
8795 |
卖出 |
| 09:35:06 |
8.39 |
390 |
9185 |
卖出 |
| 09:35:09 |
8.39 |
81 |
9266 |
卖出 |
| 09:35:12 |
8.38 |
10 |
9276 |
卖出 |
| 09:35:15 |
8.38 |
6 |
9282 |
卖出 |
| 09:35:18 |
8.38 |
60 |
9342 |
卖出 |
| 09:35:21 |
8.38 |
208 |
9550 |
卖出 |
| 09:35:24 |
8.38 |
81 |
9631 |
卖出 |
| 09:35:27 |
8.39 |
119 |
9750 |
买入 |
| 09:35:30 |
8.38 |
41 |
9791 |
卖出 |
| 09:35:33 |
8.39 |
8 |
9799 |
买入 |
| 09:35:36 |
8.39 |
9 |
9808 |
买入 |
| 09:35:39 |
8.39 |
8 |
9816 |
买入 |
| 09:35:42 |
8.39 |
8 |
9824 |
买入 |
| 09:35:45 |
8.39 |
30 |
9854 |
买入 |
| 09:35:48 |
8.39 |
25 |
9879 |
买入 |
| 09:35:51 |
8.39 |
345 |
10224 |
买入 |
| 09:35:54 |
8.39 |
64 |
10288 |
卖出 |
| 09:35:57 |
8.39 |
98 |
10386 |
卖出 |
| 09:36:00 |
8.39 |
4 |
10390 |
卖出 |
| 09:36:03 |
8.39 |
27 |
10417 |
买入 |
| 09:36:06 |
8.38 |
108 |
10525 |
卖出 |
| 09:36:09 |
8.38 |
188 |
10713 |
卖出 |
| 09:36:12 |
8.39 |
326 |
11039 |
买入 |
| 09:36:15 |
8.39 |
95 |
11134 |
卖出 |
| 09:36:18 |
8.39 |
311 |
11445 |
卖出 |
| 09:36:21 |
8.38 |
19 |
11464 |
卖出 |
| 09:36:24 |
8.39 |
8 |
11472 |
买入 |
| 09:36:27 |
8.39 |
79 |
11551 |
卖出 |
| 09:36:30 |
8.38 |
191 |
11742 |
卖出 |
| 09:36:33 |
8.38 |
3 |
11745 |
卖出 |
| 09:36:36 |
8.38 |
6 |
11751 |
卖出 |
| 09:36:39 |
8.38 |
5 |
11756 |
卖出 |
| 09:36:42 |
8.39 |
11 |
11767 |
买入 |
| 09:36:45 |
8.39 |
11 |
11778 |
卖出 |
| 09:36:48 |
8.39 |
39 |
11817 |
买入 |
| 09:36:51 |
8.4 |
20 |
11837 |
买入 |
| 09:36:54 |
8.38 |
263 |
12100 |
卖出 |
| 09:36:57 |
8.39 |
8 |
12108 |
买入 |
| 09:37:00 |
8.38 |
4 |
12112 |
卖出 |
| 09:37:03 |
8.39 |
40 |
12152 |
买入 |
| 09:37:06 |
8.38 |
15 |
12167 |
卖出 |
| 09:37:09 |
8.39 |
74 |
12241 |
买入 |
| 09:37:12 |
8.39 |
258 |
12499 |
卖出 |
| 09:37:15 |
8.37 |
1081 |
13580 |
卖出 |
| 09:37:18 |
8.37 |
4 |
13584 |
卖出 |
| 09:37:21 |
8.38 |
5 |
13589 |
买入 |
| 09:37:24 |
8.38 |
8 |
13597 |
买入 |
| 09:37:27 |
8.38 |
21 |
13618 |
买入 |
| 09:37:30 |
8.38 |
4 |
13622 |
买入 |
| 09:37:33 |
8.38 |
22 |
13644 |
买入 |
| 09:37:36 |
8.38 |
31 |
13675 |
买入 |
| 09:37:39 |
8.38 |
1 |
13676 |
买入 |
| 09:37:42 |
8.38 |
41 |
13717 |
买入 |
| 09:37:45 |
8.39 |
2 |
13719 |
买入 |
| 09:37:48 |
8.39 |
16 |
13735 |
买入 |
| 09:37:51 |
8.39 |
3 |
13738 |
买入 |
| 09:37:54 |
8.39 |
3 |
13741 |
买入 |
| 09:37:57 |
8.39 |
1 |
13742 |
买入 |
| 09:38:00 |
8.39 |
231 |
13973 |
买入 |
| 09:38:03 |
8.39 |
32 |
14005 |
买入 |
| 09:38:06 |
8.39 |
2 |
14007 |
卖出 |
| 09:38:09 |
8.4 |
1 |
14008 |
买入 |
| 09:38:15 |
8.39 |
30 |
14038 |
卖出 |
| 09:38:24 |
8.39 |
221 |
14259 |
卖出 |
| 09:38:27 |
8.39 |
7 |
14266 |
买入 |
| 09:38:30 |
8.39 |
1 |
14267 |
买入 |
| 09:38:33 |
8.38 |
39 |
14306 |
卖出 |
| 09:38:39 |
8.39 |
83 |
14389 |
买入 |
| 09:38:42 |
8.39 |
258 |
14647 |
买入 |
| 09:38:45 |
8.38 |
83 |
14730 |
卖出 |
| 09:38:48 |
8.39 |
276 |
15006 |
买入 |
| 09:38:51 |
8.38 |
75 |
15081 |
卖出 |
| 09:38:57 |
8.39 |
8 |
15089 |
买入 |
| 09:39:00 |
8.39 |
137 |
15226 |
买入 |
| 09:39:03 |
8.39 |
4 |
15230 |
买入 |
| 09:39:09 |
8.39 |
7 |
15237 |
买入 |
| 09:39:15 |
8.39 |
14 |
15251 |
买入 |
| 09:39:18 |
8.39 |
7 |
15258 |
买入 |
| 09:39:21 |
8.38 |
27 |
15285 |
卖出 |
| 09:39:24 |
8.39 |
63 |
15348 |
买入 |
| 09:39:27 |
8.39 |
15 |
15363 |
买入 |
| 09:39:30 |
8.38 |
3 |
15366 |
卖出 |
| 09:39:33 |
8.38 |
198 |
15564 |
卖出 |
| 09:39:36 |
8.38 |
304 |
15868 |
卖出 |
| 09:39:39 |
8.37 |
350 |
16218 |
卖出 |
| 09:39:42 |
8.38 |
24 |
16242 |
买入 |
| 09:39:48 |
8.38 |
3 |
16245 |
卖出 |
| 09:39:51 |
8.38 |
1 |
16246 |
卖出 |
| 09:40:00 |
8.39 |
37 |
16283 |
买入 |
| 09:40:03 |
8.38 |
1 |
16284 |
卖出 |
| 09:40:06 |
8.39 |
37 |
16321 |
买入 |
| 09:40:09 |
8.39 |
2 |
16323 |
卖出 |
| 09:40:12 |
8.39 |
20 |
16343 |
卖出 |
| 09:40:15 |
8.39 |
21 |
16364 |
卖出 |
| 09:40:18 |
8.4 |
59 |
16423 |
买入 |
| 09:40:21 |
8.4 |
1 |
16424 |
买入 |
| 09:40:24 |
8.39 |
6 |
16430 |
卖出 |
| 09:40:30 |
8.4 |
11 |
16441 |
买入 |
| 09:40:36 |
8.42 |
34 |
16475 |
买入 |
| 09:40:39 |
8.4 |
9 |
16484 |
卖出 |
| 09:40:42 |
8.41 |
3 |
16487 |
买入 |
| 09:40:45 |
8.4 |
13 |
16500 |
卖出 |
| 09:40:48 |
8.41 |
12 |
16512 |
买入 |
| 09:40:51 |
8.41 |
18 |
16530 |
买入 |
| 09:41:00 |
8.39 |
35 |
16565 |
卖出 |
| 09:41:06 |
8.42 |
8 |
16573 |
买入 |
| 09:41:18 |
8.41 |
17 |
16590 |
买入 |
| 09:41:21 |
8.41 |
5 |
16595 |
卖出 |
| 09:41:24 |
8.41 |
5 |
16600 |
卖出 |
| 09:41:30 |
8.41 |
4 |
16604 |
卖出 |
| 09:41:33 |
8.41 |
95 |
16699 |
卖出 |
| 09:41:48 |
8.4 |
5 |
16704 |
卖出 |
| 09:41:51 |
8.4 |
6 |
16710 |
卖出 |
| 09:41:54 |
8.41 |
3 |
16713 |
买入 |
| 09:42:00 |
8.4 |
32 |
16745 |
卖出 |
| 09:42:03 |
8.39 |
101 |
16846 |
卖出 |
| 09:42:06 |
8.4 |
36 |
16882 |
买入 |
| 09:42:09 |
8.39 |
5 |
16887 |
卖出 |
| 09:42:12 |
8.39 |
40 |
16927 |
卖出 |
| 09:42:15 |
8.39 |
427 |
17354 |
卖出 |
| 09:42:18 |
8.4 |
56 |
17410 |
买入 |
| 09:42:21 |
8.39 |
10 |
17420 |
卖出 |
| 09:42:27 |
8.39 |
4 |
17424 |
卖出 |
| 09:42:30 |
8.39 |
1 |
17425 |
卖出 |
| 09:42:33 |
8.39 |
8 |
17433 |
卖出 |
| 09:42:36 |
8.39 |
6 |
17439 |
卖出 |
| 09:42:39 |
8.39 |
7 |
17446 |
卖出 |
| 09:42:42 |
8.39 |
5 |
17451 |
卖出 |
| 09:42:48 |
8.39 |
6 |
17457 |
卖出 |
| 09:42:51 |
8.4 |
88 |
17545 |
买入 |
| 09:42:57 |
8.4 |
1 |
17546 |
买入 |
| 09:43:00 |
8.4 |
2 |
17548 |
买入 |
| 09:43:03 |
8.39 |
324 |
17872 |
卖出 |
| 09:43:06 |
8.39 |
5 |
17877 |
买入 |
| 09:43:09 |
8.39 |
101 |
17978 |
买入 |
| 09:43:12 |
8.39 |
5 |
17983 |
买入 |
| 09:43:15 |
8.38 |
7 |
17990 |
卖出 |
| 09:43:21 |
8.39 |
141 |
18131 |
买入 |
| 09:43:24 |
8.38 |
106 |
18237 |
卖出 |
| 09:43:27 |
8.39 |
108 |
18345 |
买入 |
| 09:43:33 |
8.39 |
41 |
18386 |
卖出 |
| 09:43:39 |
8.39 |
28 |
18414 |
卖出 |
| 09:43:42 |
8.38 |
18 |
18432 |
卖出 |
| 09:43:45 |
8.38 |
10 |
18442 |
卖出 |
| 09:43:48 |
8.38 |
46 |
18488 |
卖出 |
| 09:43:54 |
8.39 |
10 |
18498 |
买入 |
| 09:43:57 |
8.39 |
11 |
18509 |
买入 |
| 09:44:06 |
8.38 |
48 |
18557 |
卖出 |
| 09:44:09 |
8.38 |
23 |
18580 |
卖出 |
| 09:44:12 |
8.38 |
4 |
18584 |
卖出 |
| 09:44:15 |
8.38 |
69 |
18653 |
卖出 |
| 09:44:21 |
8.38 |
6 |
18659 |
卖出 |
| 09:44:24 |
8.38 |
55 |
18714 |
卖出 |
| 09:44:27 |
8.39 |
130 |
18844 |
买入 |
| 09:44:33 |
8.39 |
55 |
18899 |
买入 |
| 09:44:36 |
8.39 |
43 |
18942 |
买入 |
| 09:44:45 |
8.38 |
224 |
19166 |
卖出 |
| 09:44:48 |
8.39 |
22 |
19188 |
买入 |
| 09:44:51 |
8.39 |
11 |
19199 |
买入 |
| 09:44:57 |
8.39 |
8 |
19207 |
买入 |
| 09:45:00 |
8.39 |
4 |
19211 |
买入 |
| 09:45:03 |
8.39 |
8 |
19219 |
买入 |
| 09:45:06 |
8.39 |
8 |
19227 |
卖出 |
| 09:45:09 |
8.39 |
50 |
19277 |
买入 |
| 09:45:12 |
8.38 |
76 |
19353 |
卖出 |
| 09:45:15 |
8.39 |
6 |
19359 |
买入 |
| 09:45:18 |
8.38 |
46 |
19405 |
卖出 |
| 09:45:21 |
8.38 |
96 |
19501 |
卖出 |
| 09:45:24 |
8.38 |
6 |
19507 |
卖出 |
| 09:45:27 |
8.38 |
50 |
19557 |
卖出 |
| 09:45:30 |
8.38 |
1 |
19558 |
卖出 |
| 09:45:33 |
8.39 |
133 |
19691 |
买入 |
| 09:45:36 |
8.38 |
136 |
19827 |
卖出 |
| 09:45:48 |
8.38 |
1 |
19828 |
卖出 |
| 09:45:51 |
8.39 |
10 |
19838 |
买入 |
| 09:46:00 |
8.39 |
74 |
19912 |
买入 |
| 09:46:03 |
8.39 |
3 |
19915 |
买入 |
| 09:46:09 |
8.39 |
36 |
19951 |
买入 |
| 09:46:18 |
8.39 |
10 |
19961 |
买入 |
| 09:46:27 |
8.39 |
2 |
19963 |
买入 |
| 09:46:30 |
8.39 |
7 |
19970 |
卖出 |
| 09:46:33 |
8.39 |
1 |
19971 |
买入 |
| 09:46:42 |
8.38 |
262 |
20233 |
卖出 |
| 09:46:48 |
8.39 |
12 |
20245 |
买入 |
| 09:46:51 |
8.39 |
1 |
20246 |
卖出 |
| 09:46:54 |
8.39 |
7 |
20253 |
卖出 |