中色股份[000758]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.43 |
35 |
35 |
集合竞价 |
| 09:15:18 |
5.43 |
35 |
35 |
集合竞价 |
| 09:16:30 |
5.43 |
35 |
35 |
集合竞价 |
| 09:17:42 |
5.43 |
36 |
36 |
集合竞价 |
| 09:17:51 |
5.43 |
37 |
37 |
集合竞价 |
| 09:18:00 |
5.43 |
46 |
46 |
集合竞价 |
| 09:18:27 |
5.43 |
47 |
47 |
集合竞价 |
| 09:18:36 |
5.43 |
45 |
45 |
集合竞价 |
| 09:19:12 |
5.43 |
57 |
57 |
集合竞价 |
| 09:19:21 |
5.43 |
57 |
57 |
集合竞价 |
| 09:19:30 |
5.43 |
74 |
74 |
集合竞价 |
| 09:19:39 |
5.43 |
108 |
108 |
集合竞价 |
| 09:19:48 |
5.43 |
108 |
108 |
集合竞价 |
| 09:20:09 |
5.43 |
120 |
120 |
集合竞价 |
| 09:20:18 |
5.43 |
121 |
121 |
集合竞价 |
| 09:20:27 |
5.43 |
121 |
121 |
集合竞价 |
| 09:21:21 |
5.43 |
231 |
231 |
集合竞价 |
| 09:21:30 |
5.43 |
242 |
242 |
集合竞价 |
| 09:21:39 |
5.43 |
245 |
245 |
集合竞价 |
| 09:21:48 |
5.43 |
245 |
245 |
集合竞价 |
| 09:22:06 |
5.43 |
245 |
245 |
集合竞价 |
| 09:22:15 |
5.43 |
295 |
295 |
集合竞价 |
| 09:22:24 |
5.43 |
300 |
300 |
集合竞价 |
| 09:22:33 |
5.43 |
687 |
687 |
集合竞价 |
| 09:22:42 |
5.43 |
687 |
687 |
集合竞价 |
| 09:22:51 |
5.43 |
695 |
695 |
集合竞价 |
| 09:23:09 |
5.4 |
853 |
853 |
集合竞价 |
| 09:23:18 |
5.4 |
857 |
857 |
集合竞价 |
| 09:23:27 |
5.4 |
864 |
864 |
集合竞价 |
| 09:23:36 |
5.4 |
865 |
865 |
集合竞价 |
| 09:23:45 |
5.4 |
869 |
869 |
集合竞价 |
| 09:23:54 |
5.4 |
870 |
870 |
集合竞价 |
| 09:24:12 |
5.4 |
905 |
905 |
集合竞价 |
| 09:24:21 |
5.4 |
906 |
906 |
集合竞价 |
| 09:24:30 |
5.4 |
906 |
906 |
集合竞价 |
| 09:24:39 |
5.4 |
1106 |
1106 |
集合竞价 |
| 09:24:48 |
5.4 |
1110 |
1110 |
集合竞价 |
| 09:24:57 |
5.39 |
1195 |
1195 |
集合竞价 |
| 09:25:00 |
5.41 |
1942 |
3137 |
卖出 |
| 09:30:00 |
5.41 |
136 |
3273 |
卖出 |
| 09:30:03 |
5.4 |
1836 |
5109 |
卖出 |
| 09:30:06 |
5.4 |
248 |
5357 |
买入 |
| 09:30:09 |
5.39 |
46 |
5403 |
卖出 |
| 09:30:12 |
5.38 |
220 |
5623 |
卖出 |
| 09:30:15 |
5.38 |
309 |
5932 |
卖出 |
| 09:30:18 |
5.39 |
390 |
6322 |
卖出 |
| 09:30:21 |
5.38 |
258 |
6580 |
卖出 |
| 09:30:24 |
5.39 |
39 |
6619 |
买入 |
| 09:30:27 |
5.39 |
113 |
6732 |
买入 |
| 09:30:30 |
5.38 |
74 |
6806 |
卖出 |
| 09:30:33 |
5.37 |
325 |
7131 |
卖出 |
| 09:30:36 |
5.37 |
178 |
7309 |
卖出 |
| 09:30:39 |
5.37 |
1040 |
8349 |
卖出 |
| 09:30:42 |
5.37 |
186 |
8535 |
卖出 |
| 09:30:45 |
5.37 |
193 |
8728 |
卖出 |
| 09:30:48 |
5.38 |
141 |
8869 |
买入 |
| 09:30:51 |
5.39 |
163 |
9032 |
买入 |
| 09:30:54 |
5.38 |
722 |
9754 |
卖出 |
| 09:30:57 |
5.38 |
490 |
10244 |
卖出 |
| 09:31:00 |
5.39 |
353 |
10597 |
买入 |
| 09:31:03 |
5.39 |
31 |
10628 |
卖出 |
| 09:31:06 |
5.39 |
7 |
10635 |
卖出 |
| 09:31:09 |
5.39 |
68 |
10703 |
卖出 |
| 09:31:12 |
5.39 |
29 |
10732 |
卖出 |
| 09:31:15 |
5.4 |
95 |
10827 |
买入 |
| 09:31:18 |
5.4 |
315 |
11142 |
买入 |
| 09:31:21 |
5.4 |
104 |
11246 |
买入 |
| 09:31:24 |
5.4 |
40 |
11286 |
买入 |
| 09:31:27 |
5.4 |
26 |
11312 |
买入 |
| 09:31:30 |
5.39 |
42 |
11354 |
卖出 |
| 09:31:33 |
5.4 |
1001 |
12355 |
买入 |
| 09:31:36 |
5.39 |
383 |
12738 |
卖出 |
| 09:31:39 |
5.4 |
32 |
12770 |
买入 |
| 09:31:42 |
5.4 |
15 |
12785 |
买入 |
| 09:31:45 |
5.4 |
90 |
12875 |
买入 |
| 09:31:48 |
5.4 |
12 |
12887 |
买入 |
| 09:31:51 |
5.4 |
35 |
12922 |
买入 |
| 09:31:54 |
5.39 |
19 |
12941 |
卖出 |
| 09:31:57 |
5.39 |
730 |
13671 |
卖出 |
| 09:32:00 |
5.39 |
58 |
13729 |
买入 |
| 09:32:03 |
5.39 |
26 |
13755 |
买入 |
| 09:32:06 |
5.38 |
214 |
13969 |
卖出 |
| 09:32:09 |
5.38 |
89 |
14058 |
卖出 |
| 09:32:12 |
5.38 |
175 |
14233 |
卖出 |
| 09:32:15 |
5.38 |
182 |
14415 |
卖出 |
| 09:32:18 |
5.38 |
90 |
14505 |
卖出 |
| 09:32:21 |
5.38 |
5 |
14510 |
买入 |
| 09:32:24 |
5.38 |
9 |
14519 |
买入 |
| 09:32:27 |
5.37 |
20 |
14539 |
卖出 |
| 09:32:30 |
5.37 |
960 |
15499 |
卖出 |
| 09:32:33 |
5.37 |
166 |
15665 |
买入 |
| 09:32:36 |
5.37 |
122 |
15787 |
买入 |
| 09:32:39 |
5.37 |
236 |
16023 |
买入 |
| 09:32:42 |
5.37 |
163 |
16186 |
买入 |
| 09:32:45 |
5.36 |
363 |
16549 |
卖出 |
| 09:32:48 |
5.37 |
38 |
16587 |
买入 |
| 09:32:51 |
5.37 |
247 |
16834 |
买入 |
| 09:32:54 |
5.37 |
96 |
16930 |
卖出 |
| 09:32:57 |
5.37 |
14 |
16944 |
卖出 |
| 09:33:00 |
5.37 |
30 |
16974 |
卖出 |
| 09:33:03 |
5.37 |
485 |
17459 |
卖出 |
| 09:33:06 |
5.37 |
155 |
17614 |
买入 |
| 09:33:09 |
5.37 |
877 |
18491 |
买入 |
| 09:33:12 |
5.36 |
390 |
18881 |
卖出 |
| 09:33:15 |
5.36 |
94 |
18975 |
买入 |
| 09:33:18 |
5.35 |
158 |
19133 |
卖出 |
| 09:33:21 |
5.36 |
565 |
19698 |
买入 |
| 09:33:24 |
5.35 |
102 |
19800 |
卖出 |
| 09:33:27 |
5.35 |
212 |
20012 |
卖出 |
| 09:33:30 |
5.35 |
33 |
20045 |
卖出 |
| 09:33:33 |
5.35 |
30 |
20075 |
卖出 |
| 09:33:36 |
5.35 |
25 |
20100 |
卖出 |
| 09:33:39 |
5.36 |
79 |
20179 |
买入 |
| 09:33:42 |
5.35 |
1 |
20180 |
卖出 |
| 09:33:45 |
5.36 |
61 |
20241 |
买入 |
| 09:33:48 |
5.36 |
901 |
21142 |
买入 |
| 09:33:51 |
5.36 |
21 |
21163 |
买入 |
| 09:33:54 |
5.35 |
680 |
21843 |
卖出 |
| 09:33:57 |
5.35 |
80 |
21923 |
卖出 |
| 09:34:00 |
5.36 |
3 |
21926 |
买入 |
| 09:34:03 |
5.36 |
57 |
21983 |
买入 |
| 09:34:06 |
5.35 |
212 |
22195 |
卖出 |
| 09:34:09 |
5.35 |
87 |
22282 |
卖出 |
| 09:34:12 |
5.35 |
4 |
22286 |
卖出 |
| 09:34:18 |
5.35 |
1170 |
23456 |
卖出 |
| 09:34:21 |
5.35 |
24 |
23480 |
卖出 |
| 09:34:24 |
5.35 |
55 |
23535 |
卖出 |
| 09:34:27 |
5.35 |
88 |
23623 |
卖出 |
| 09:34:30 |
5.35 |
91 |
23714 |
卖出 |
| 09:34:33 |
5.35 |
8 |
23722 |
卖出 |
| 09:34:36 |
5.35 |
1106 |
24828 |
卖出 |
| 09:34:39 |
5.35 |
15 |
24843 |
卖出 |
| 09:34:42 |
5.35 |
105 |
24948 |
买入 |
| 09:34:45 |
5.34 |
177 |
25125 |
卖出 |
| 09:34:48 |
5.35 |
15 |
25140 |
买入 |
| 09:34:51 |
5.35 |
710 |
25850 |
买入 |
| 09:34:54 |
5.34 |
164 |
26014 |
卖出 |
| 09:34:57 |
5.34 |
9 |
26023 |
卖出 |
| 09:35:00 |
5.34 |
4 |
26027 |
卖出 |
| 09:35:03 |
5.34 |
418 |
26445 |
卖出 |
| 09:35:06 |
5.34 |
43 |
26488 |
买入 |
| 09:35:09 |
5.34 |
58 |
26546 |
买入 |
| 09:35:12 |
5.33 |
27 |
26573 |
卖出 |
| 09:35:15 |
5.34 |
34 |
26607 |
买入 |
| 09:35:18 |
5.34 |
105 |
26712 |
买入 |
| 09:35:27 |
5.34 |
20 |
26732 |
卖出 |
| 09:35:30 |
5.34 |
91 |
26823 |
卖出 |
| 09:35:33 |
5.34 |
113 |
26936 |
卖出 |
| 09:35:36 |
5.35 |
122 |
27058 |
买入 |
| 09:35:39 |
5.35 |
10 |
27068 |
买入 |
| 09:35:42 |
5.34 |
93 |
27161 |
卖出 |
| 09:35:45 |
5.35 |
7 |
27168 |
买入 |
| 09:35:48 |
5.35 |
2 |
27170 |
买入 |
| 09:35:51 |
5.35 |
213 |
27383 |
买入 |
| 09:35:54 |
5.35 |
2 |
27385 |
买入 |
| 09:35:57 |
5.35 |
88 |
27473 |
买入 |
| 09:36:00 |
5.35 |
139 |
27612 |
买入 |
| 09:36:03 |
5.35 |
296 |
27908 |
买入 |
| 09:36:06 |
5.35 |
2 |
27910 |
卖出 |
| 09:36:09 |
5.35 |
32 |
27942 |
卖出 |
| 09:36:12 |
5.36 |
31 |
27973 |
买入 |
| 09:36:15 |
5.35 |
6 |
27979 |
卖出 |
| 09:36:18 |
5.36 |
106 |
28085 |
买入 |
| 09:36:21 |
5.35 |
557 |
28642 |
卖出 |
| 09:36:24 |
5.35 |
284 |
28926 |
买入 |
| 09:36:27 |
5.35 |
87 |
29013 |
买入 |
| 09:36:30 |
5.36 |
207 |
29220 |
买入 |
| 09:36:36 |
5.35 |
168 |
29388 |
卖出 |
| 09:36:39 |
5.35 |
635 |
30023 |
买入 |
| 09:36:42 |
5.34 |
129 |
30152 |
卖出 |
| 09:36:45 |
5.35 |
122 |
30274 |
买入 |
| 09:36:48 |
5.35 |
79 |
30353 |
买入 |
| 09:36:51 |
5.34 |
7 |
30360 |
卖出 |
| 09:36:54 |
5.35 |
5 |
30365 |
买入 |
| 09:37:00 |
5.34 |
409 |
30774 |
卖出 |
| 09:37:06 |
5.34 |
9 |
30783 |
卖出 |
| 09:37:09 |
5.34 |
84 |
30867 |
卖出 |
| 09:37:12 |
5.35 |
166 |
31033 |
买入 |
| 09:37:15 |
5.34 |
60 |
31093 |
卖出 |
| 09:37:21 |
5.34 |
398 |
31491 |
卖出 |
| 09:37:24 |
5.34 |
261 |
31752 |
卖出 |
| 09:37:27 |
5.34 |
78 |
31830 |
卖出 |
| 09:37:30 |
5.34 |
169 |
31999 |
卖出 |
| 09:37:33 |
5.34 |
9 |
32008 |
卖出 |
| 09:37:36 |
5.35 |
45 |
32053 |
买入 |
| 09:37:39 |
5.35 |
39 |
32092 |
买入 |
| 09:37:42 |
5.35 |
118 |
32210 |
买入 |
| 09:37:45 |
5.35 |
114 |
32324 |
买入 |
| 09:37:48 |
5.35 |
23 |
32347 |
买入 |
| 09:37:51 |
5.35 |
19 |
32366 |
买入 |
| 09:37:54 |
5.35 |
208 |
32574 |
买入 |
| 09:37:57 |
5.34 |
617 |
33191 |
卖出 |
| 09:38:00 |
5.35 |
87 |
33278 |
买入 |
| 09:38:03 |
5.35 |
62 |
33340 |
买入 |
| 09:38:06 |
5.35 |
76 |
33416 |
买入 |
| 09:38:09 |
5.36 |
395 |
33811 |
买入 |
| 09:38:12 |
5.36 |
10 |
33821 |
买入 |
| 09:38:15 |
5.36 |
2 |
33823 |
买入 |
| 09:38:21 |
5.36 |
9 |
33832 |
买入 |
| 09:38:24 |
5.36 |
2 |
33834 |
买入 |
| 09:38:27 |
5.35 |
167 |
34001 |
卖出 |
| 09:38:30 |
5.35 |
306 |
34307 |
卖出 |
| 09:38:33 |
5.35 |
472 |
34779 |
卖出 |
| 09:38:36 |
5.35 |
856 |
35635 |
卖出 |
| 09:38:39 |
5.35 |
144 |
35779 |
买入 |
| 09:38:42 |
5.35 |
1 |
35780 |
买入 |
| 09:38:45 |
5.35 |
10 |
35790 |
买入 |
| 09:38:48 |
5.35 |
23 |
35813 |
买入 |
| 09:38:51 |
5.35 |
10 |
35823 |
买入 |
| 09:38:54 |
5.35 |
88 |
35911 |
买入 |
| 09:39:00 |
5.35 |
106 |
36017 |
买入 |
| 09:39:03 |
5.34 |
21 |
36038 |
卖出 |
| 09:39:06 |
5.35 |
107 |
36145 |
买入 |
| 09:39:09 |
5.35 |
72 |
36217 |
买入 |
| 09:39:12 |
5.34 |
2 |
36219 |
卖出 |
| 09:39:15 |
5.34 |
296 |
36515 |
卖出 |
| 09:39:18 |
5.34 |
318 |
36833 |
卖出 |
| 09:39:21 |
5.35 |
96 |
36929 |
买入 |
| 09:39:24 |
5.35 |
10 |
36939 |
买入 |
| 09:39:27 |
5.35 |
27 |
36966 |
买入 |
| 09:39:30 |
5.35 |
7 |
36973 |
买入 |
| 09:39:33 |
5.35 |
5 |
36978 |
买入 |
| 09:39:36 |
5.35 |
10 |
36988 |
买入 |
| 09:39:39 |
5.35 |
10 |
36998 |
买入 |
| 09:39:42 |
5.35 |
226 |
37224 |
买入 |
| 09:39:45 |
5.34 |
77 |
37301 |
卖出 |
| 09:39:48 |
5.35 |
23 |
37324 |
买入 |
| 09:39:51 |
5.35 |
33 |
37357 |
买入 |
| 09:39:54 |
5.35 |
134 |
37491 |
买入 |
| 09:39:57 |
5.35 |
490 |
37981 |
买入 |
| 09:40:00 |
5.35 |
67 |
38048 |
买入 |
| 09:40:03 |
5.35 |
3 |
38051 |
买入 |
| 09:40:06 |
5.35 |
40 |
38091 |
买入 |
| 09:40:09 |
5.35 |
7 |
38098 |
买入 |
| 09:40:12 |
5.35 |
200 |
38298 |
买入 |
| 09:40:15 |
5.35 |
959 |
39257 |
买入 |
| 09:40:18 |
5.35 |
438 |
39695 |
买入 |
| 09:40:21 |
5.35 |
38 |
39733 |
卖出 |
| 09:40:24 |
5.35 |
47 |
39780 |
卖出 |
| 09:40:27 |
5.35 |
66 |
39846 |
卖出 |
| 09:40:30 |
5.35 |
17 |
39863 |
卖出 |
| 09:40:33 |
5.36 |
393 |
40256 |
买入 |
| 09:40:36 |
5.36 |
9 |
40265 |
买入 |
| 09:40:39 |
5.36 |
269 |
40534 |
买入 |
| 09:40:42 |
5.35 |
89 |
40623 |
卖出 |
| 09:40:45 |
5.36 |
15 |
40638 |
买入 |
| 09:40:48 |
5.36 |
19 |
40657 |
买入 |
| 09:40:51 |
5.35 |
20 |
40677 |
卖出 |
| 09:40:54 |
5.36 |
1 |
40678 |
买入 |
| 09:40:57 |
5.35 |
79 |
40757 |
卖出 |
| 09:41:00 |
5.34 |
182 |
40939 |
卖出 |
| 09:41:03 |
5.36 |
21 |
40960 |
买入 |
| 09:41:06 |
5.35 |
13 |
40973 |
卖出 |
| 09:41:09 |
5.35 |
49 |
41022 |
卖出 |
| 09:41:12 |
5.35 |
202 |
41224 |
卖出 |
| 09:41:15 |
5.36 |
2 |
41226 |
买入 |
| 09:41:18 |
5.35 |
1 |
41227 |
卖出 |
| 09:41:30 |
5.35 |
804 |
42031 |
卖出 |
| 09:41:33 |
5.35 |
103 |
42134 |
卖出 |
| 09:41:36 |
5.35 |
1 |
42135 |
买入 |
| 09:41:39 |
5.35 |
71 |
42206 |
买入 |
| 09:41:42 |
5.34 |
264 |
42470 |
卖出 |
| 09:41:45 |
5.35 |
70 |
42540 |
买入 |
| 09:41:48 |
5.34 |
24 |
42564 |
卖出 |
| 09:41:51 |
5.35 |
18 |
42582 |
买入 |
| 09:41:54 |
5.35 |
131 |
42713 |
买入 |
| 09:42:00 |
5.35 |
15 |
42728 |
买入 |
| 09:42:03 |
5.35 |
148 |
42876 |
买入 |
| 09:42:06 |
5.35 |
4 |
42880 |
买入 |
| 09:42:09 |
5.34 |
26 |
42906 |
卖出 |
| 09:42:12 |
5.35 |
92 |
42998 |
买入 |
| 09:42:15 |
5.33 |
5480 |
48478 |
卖出 |
| 09:42:18 |
5.34 |
215 |
48693 |
买入 |
| 09:42:21 |
5.34 |
10 |
48703 |
买入 |
| 09:42:24 |
5.33 |
28 |
48731 |
卖出 |
| 09:42:27 |
5.33 |
60 |
48791 |
卖出 |
| 09:42:30 |
5.33 |
12 |
48803 |
买入 |
| 09:42:33 |
5.33 |
200 |
49003 |
买入 |
| 09:42:36 |
5.33 |
18 |
49021 |
买入 |
| 09:42:39 |
5.33 |
147 |
49168 |
买入 |
| 09:42:42 |
5.33 |
97 |
49265 |
买入 |
| 09:42:45 |
5.33 |
46 |
49311 |
买入 |
| 09:42:48 |
5.33 |
106 |
49417 |
买入 |
| 09:42:51 |
5.33 |
10 |
49427 |
卖出 |
| 09:42:54 |
5.33 |
64 |
49491 |
卖出 |
| 09:42:57 |
5.33 |
208 |
49699 |
卖出 |
| 09:43:00 |
5.34 |
31 |
49730 |
买入 |
| 09:43:03 |
5.34 |
50 |
49780 |
买入 |
| 09:43:06 |
5.34 |
7 |
49787 |
买入 |
| 09:43:09 |
5.34 |
5 |
49792 |
买入 |
| 09:43:12 |
5.33 |
16 |
49808 |
卖出 |
| 09:43:15 |
5.34 |
51 |
49859 |
买入 |
| 09:43:18 |
5.34 |
34 |
49893 |
买入 |
| 09:43:21 |
5.34 |
27 |
49920 |
买入 |
| 09:43:24 |
5.33 |
38 |
49958 |
卖出 |
| 09:43:30 |
5.34 |
503 |
50461 |
买入 |
| 09:43:33 |
5.34 |
36 |
50497 |
买入 |
| 09:43:36 |
5.33 |
29 |
50526 |
卖出 |
| 09:43:39 |
5.33 |
52 |
50578 |
卖出 |
| 09:43:42 |
5.33 |
1163 |
51741 |
卖出 |