中通客车[000957]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.15 |
1 |
1 |
集合竞价 |
| 09:15:09 |
5.21 |
2 |
2 |
集合竞价 |
| 09:18:27 |
5.21 |
3 |
3 |
集合竞价 |
| 09:23:00 |
5.21 |
13 |
13 |
集合竞价 |
| 09:25:00 |
5.21 |
21 |
34 |
买入 |
| 09:30:00 |
5.2 |
30 |
64 |
卖出 |
| 09:30:03 |
5.19 |
21 |
85 |
卖出 |
| 09:30:06 |
5.2 |
50 |
135 |
买入 |
| 09:30:09 |
5.17 |
4 |
139 |
卖出 |
| 09:30:12 |
5.19 |
16 |
155 |
买入 |
| 09:30:15 |
5.17 |
8 |
163 |
卖出 |
| 09:30:18 |
5.17 |
47 |
210 |
卖出 |
| 09:30:21 |
5.17 |
5 |
215 |
卖出 |
| 09:30:24 |
5.17 |
3 |
218 |
卖出 |
| 09:30:27 |
5.17 |
6 |
224 |
卖出 |
| 09:30:30 |
5.17 |
2 |
226 |
卖出 |
| 09:30:33 |
5.17 |
33 |
259 |
卖出 |
| 09:30:36 |
5.17 |
41 |
300 |
卖出 |
| 09:30:42 |
5.17 |
24 |
324 |
买入 |
| 09:30:48 |
5.17 |
1 |
325 |
卖出 |
| 09:30:51 |
5.17 |
1 |
326 |
卖出 |
| 09:30:54 |
5.17 |
171 |
497 |
卖出 |
| 09:30:57 |
5.17 |
20 |
517 |
卖出 |
| 09:31:00 |
5.17 |
2 |
519 |
卖出 |
| 09:31:03 |
5.17 |
1 |
520 |
卖出 |
| 09:31:06 |
5.17 |
2 |
522 |
卖出 |
| 09:31:09 |
5.17 |
11 |
533 |
卖出 |
| 09:31:12 |
5.18 |
6 |
539 |
买入 |
| 09:31:15 |
5.18 |
51 |
590 |
卖出 |
| 09:31:18 |
5.18 |
36 |
626 |
卖出 |
| 09:31:21 |
5.18 |
25 |
651 |
卖出 |
| 09:31:24 |
5.18 |
48 |
699 |
买入 |
| 09:31:27 |
5.19 |
1 |
700 |
买入 |
| 09:31:36 |
5.18 |
1 |
701 |
卖出 |
| 09:31:42 |
5.18 |
38 |
739 |
卖出 |
| 09:31:45 |
5.18 |
4 |
743 |
卖出 |
| 09:31:48 |
5.19 |
2 |
745 |
买入 |
| 09:31:57 |
5.19 |
2 |
747 |
买入 |
| 09:32:06 |
5.18 |
1 |
748 |
卖出 |
| 09:32:09 |
5.18 |
6 |
754 |
卖出 |
| 09:32:18 |
5.19 |
14 |
768 |
买入 |
| 09:32:21 |
5.17 |
10 |
778 |
卖出 |
| 09:32:24 |
5.17 |
5 |
783 |
卖出 |
| 09:32:27 |
5.17 |
4 |
787 |
卖出 |
| 09:32:30 |
5.17 |
1 |
788 |
卖出 |
| 09:32:33 |
5.17 |
19 |
807 |
卖出 |
| 09:32:36 |
5.17 |
67 |
874 |
卖出 |
| 09:32:39 |
5.17 |
4 |
878 |
卖出 |
| 09:32:45 |
5.17 |
1 |
879 |
卖出 |
| 09:33:09 |
5.18 |
32 |
911 |
买入 |
| 09:33:12 |
5.17 |
2 |
913 |
卖出 |
| 09:33:18 |
5.18 |
9 |
922 |
买入 |
| 09:33:21 |
5.17 |
99 |
1021 |
卖出 |
| 09:33:24 |
5.17 |
9 |
1030 |
卖出 |
| 09:33:27 |
5.17 |
1 |
1031 |
卖出 |
| 09:33:51 |
5.18 |
18 |
1049 |
买入 |
| 09:33:54 |
5.18 |
2 |
1051 |
买入 |
| 09:33:57 |
5.18 |
19 |
1070 |
买入 |
| 09:34:00 |
5.18 |
6 |
1076 |
买入 |
| 09:34:03 |
5.18 |
11 |
1087 |
买入 |
| 09:34:09 |
5.17 |
8 |
1095 |
卖出 |
| 09:34:12 |
5.17 |
3 |
1098 |
卖出 |
| 09:34:21 |
5.17 |
100 |
1198 |
卖出 |
| 09:34:48 |
5.17 |
50 |
1248 |
卖出 |
| 09:35:00 |
5.17 |
8 |
1256 |
卖出 |
| 09:35:03 |
5.17 |
43 |
1299 |
卖出 |
| 09:35:06 |
5.17 |
2 |
1301 |
卖出 |
| 09:35:09 |
5.17 |
58 |
1359 |
卖出 |
| 09:35:12 |
5.17 |
3 |
1362 |
卖出 |
| 09:35:18 |
5.17 |
1 |
1363 |
卖出 |
| 09:35:21 |
5.18 |
20 |
1383 |
买入 |
| 09:35:36 |
5.18 |
21 |
1404 |
买入 |
| 09:35:39 |
5.18 |
4 |
1408 |
买入 |
| 09:35:45 |
5.18 |
1 |
1409 |
买入 |
| 09:35:51 |
5.17 |
6 |
1415 |
卖出 |
| 09:36:06 |
5.18 |
1 |
1416 |
买入 |
| 09:36:09 |
5.18 |
1 |
1417 |
买入 |
| 09:36:12 |
5.18 |
1 |
1418 |
买入 |
| 09:36:15 |
5.18 |
7 |
1425 |
买入 |
| 09:36:18 |
5.18 |
2 |
1427 |
买入 |
| 09:36:27 |
5.17 |
1 |
1428 |
卖出 |
| 09:36:36 |
5.17 |
4 |
1432 |
卖出 |
| 09:37:09 |
5.18 |
2 |
1434 |
买入 |
| 09:37:12 |
5.17 |
201 |
1635 |
卖出 |
| 09:37:15 |
5.18 |
2 |
1637 |
买入 |
| 09:37:21 |
5.17 |
251 |
1888 |
卖出 |
| 09:37:33 |
5.17 |
1 |
1889 |
卖出 |
| 09:37:42 |
5.18 |
1 |
1890 |
买入 |
| 09:37:45 |
5.18 |
1 |
1891 |
买入 |
| 09:37:48 |
5.18 |
7 |
1898 |
买入 |
| 09:37:51 |
5.17 |
6 |
1904 |
卖出 |
| 09:37:57 |
5.18 |
1 |
1905 |
买入 |
| 09:38:03 |
5.17 |
29 |
1934 |
卖出 |
| 09:38:06 |
5.17 |
19 |
1953 |
卖出 |
| 09:38:09 |
5.17 |
257 |
2210 |
卖出 |
| 09:38:21 |
5.17 |
16 |
2226 |
卖出 |
| 09:38:24 |
5.17 |
24 |
2250 |
卖出 |
| 09:38:27 |
5.17 |
7 |
2257 |
买入 |
| 09:38:30 |
5.17 |
33 |
2290 |
买入 |
| 09:38:45 |
5.15 |
339 |
2629 |
卖出 |
| 09:38:48 |
5.15 |
10 |
2639 |
卖出 |
| 09:38:51 |
5.15 |
5 |
2644 |
卖出 |
| 09:38:54 |
5.15 |
7 |
2651 |
卖出 |
| 09:38:57 |
5.16 |
10 |
2661 |
买入 |
| 09:39:00 |
5.15 |
3 |
2664 |
卖出 |
| 09:39:03 |
5.15 |
5 |
2669 |
卖出 |
| 09:39:21 |
5.15 |
7 |
2676 |
卖出 |
| 09:39:27 |
5.16 |
264 |
2940 |
买入 |
| 09:39:30 |
5.15 |
149 |
3089 |
卖出 |
| 09:39:33 |
5.15 |
68 |
3157 |
卖出 |
| 09:39:36 |
5.15 |
3 |
3160 |
买入 |
| 09:39:39 |
5.15 |
1 |
3161 |
买入 |
| 09:39:45 |
5.15 |
3 |
3164 |
买入 |
| 09:39:48 |
5.15 |
1 |
3165 |
买入 |
| 09:39:51 |
5.14 |
3 |
3168 |
卖出 |
| 09:39:54 |
5.15 |
73 |
3241 |
买入 |
| 09:40:03 |
5.15 |
1 |
3242 |
卖出 |
| 09:40:18 |
5.15 |
45 |
3287 |
卖出 |
| 09:40:27 |
5.15 |
805 |
4092 |
卖出 |
| 09:40:30 |
5.15 |
1 |
4093 |
卖出 |
| 09:40:33 |
5.15 |
2 |
4095 |
卖出 |
| 09:40:36 |
5.15 |
30 |
4125 |
卖出 |
| 09:40:45 |
5.15 |
101 |
4226 |
卖出 |
| 09:40:48 |
5.16 |
1 |
4227 |
买入 |
| 09:40:54 |
5.15 |
2 |
4229 |
卖出 |
| 09:41:09 |
5.16 |
1 |
4230 |
买入 |
| 09:41:18 |
5.15 |
735 |
4965 |
卖出 |
| 09:41:21 |
5.15 |
4 |
4969 |
买入 |
| 09:41:24 |
5.15 |
27 |
4996 |
买入 |
| 09:41:27 |
5.15 |
35 |
5031 |
买入 |
| 09:41:30 |
5.15 |
9 |
5040 |
卖出 |
| 09:41:39 |
5.15 |
10 |
5050 |
卖出 |
| 09:42:12 |
5.15 |
8 |
5058 |
卖出 |
| 09:42:15 |
5.15 |
30 |
5088 |
卖出 |
| 09:42:18 |
5.15 |
3 |
5091 |
卖出 |
| 09:42:30 |
5.16 |
51 |
5142 |
买入 |
| 09:42:45 |
5.15 |
6 |
5148 |
卖出 |
| 09:42:48 |
5.15 |
12 |
5160 |
卖出 |
| 09:42:51 |
5.15 |
17 |
5177 |
卖出 |
| 09:42:54 |
5.15 |
33 |
5210 |
卖出 |
| 09:42:57 |
5.15 |
81 |
5291 |
卖出 |
| 09:43:03 |
5.15 |
1 |
5292 |
买入 |
| 09:43:09 |
5.15 |
3 |
5295 |
买入 |
| 09:43:12 |
5.15 |
9 |
5304 |
买入 |
| 09:43:18 |
5.15 |
28 |
5332 |
卖出 |
| 09:43:21 |
5.15 |
2 |
5334 |
卖出 |
| 09:43:30 |
5.15 |
180 |
5514 |
卖出 |
| 09:43:36 |
5.16 |
1 |
5515 |
买入 |
| 09:43:39 |
5.15 |
3 |
5518 |
卖出 |
| 09:44:03 |
5.14 |
582 |
6100 |
卖出 |
| 09:44:06 |
5.14 |
4 |
6104 |
卖出 |
| 09:44:18 |
5.14 |
1 |
6105 |
卖出 |
| 09:44:21 |
5.14 |
6 |
6111 |
卖出 |
| 09:44:24 |
5.15 |
3 |
6114 |
买入 |
| 09:44:33 |
5.14 |
156 |
6270 |
卖出 |
| 09:44:54 |
5.14 |
4 |
6274 |
卖出 |
| 09:45:15 |
5.14 |
255 |
6529 |
卖出 |
| 09:45:18 |
5.14 |
9 |
6538 |
卖出 |
| 09:45:21 |
5.13 |
4 |
6542 |
卖出 |
| 09:45:24 |
5.13 |
37 |
6579 |
卖出 |
| 09:45:27 |
5.14 |
699 |
7278 |
买入 |
| 09:45:30 |
5.14 |
114 |
7392 |
买入 |
| 09:45:36 |
5.13 |
5 |
7397 |
卖出 |
| 09:45:39 |
5.13 |
3 |
7400 |
卖出 |
| 09:45:42 |
5.13 |
34 |
7434 |
卖出 |
| 09:45:57 |
5.13 |
17 |
7451 |
卖出 |
| 09:46:27 |
5.13 |
6 |
7457 |
卖出 |
| 09:46:36 |
5.14 |
3 |
7460 |
买入 |
| 09:46:45 |
5.15 |
2 |
7462 |
买入 |
| 09:46:48 |
5.15 |
2 |
7464 |
买入 |
| 09:46:51 |
5.15 |
3 |
7467 |
买入 |
| 09:46:54 |
5.14 |
618 |
8085 |
卖出 |
| 09:46:57 |
5.13 |
103 |
8188 |
卖出 |
| 09:47:00 |
5.15 |
15 |
8203 |
买入 |
| 09:47:03 |
5.15 |
1 |
8204 |
买入 |
| 09:47:06 |
5.15 |
1 |
8205 |
买入 |
| 09:47:09 |
5.14 |
762 |
8967 |
卖出 |
| 09:47:12 |
5.14 |
8 |
8975 |
买入 |
| 09:47:18 |
5.14 |
590 |
9565 |
买入 |
| 09:47:24 |
5.14 |
7 |
9572 |
卖出 |
| 09:47:36 |
5.15 |
2 |
9574 |
买入 |
| 09:47:39 |
5.15 |
2 |
9576 |
卖出 |
| 09:47:42 |
5.15 |
1 |
9577 |
卖出 |
| 09:47:45 |
5.15 |
1 |
9578 |
卖出 |
| 09:47:48 |
5.15 |
10 |
9588 |
卖出 |
| 09:47:51 |
5.15 |
7 |
9595 |
卖出 |
| 09:47:54 |
5.15 |
2 |
9597 |
卖出 |
| 09:47:57 |
5.15 |
1 |
9598 |
卖出 |
| 09:48:00 |
5.15 |
1 |
9599 |
卖出 |
| 09:48:03 |
5.15 |
3 |
9602 |
卖出 |
| 09:48:06 |
5.14 |
1 |
9603 |
卖出 |
| 09:48:18 |
5.14 |
11 |
9614 |
卖出 |
| 09:48:45 |
5.15 |
3 |
9617 |
买入 |
| 09:48:48 |
5.14 |
6 |
9623 |
卖出 |
| 09:49:06 |
5.14 |
7 |
9630 |
卖出 |
| 09:49:09 |
5.14 |
3 |
9633 |
卖出 |
| 09:49:18 |
5.14 |
3 |
9636 |
卖出 |
| 09:49:21 |
5.14 |
1 |
9637 |
卖出 |
| 09:49:24 |
5.14 |
2 |
9639 |
卖出 |
| 09:49:27 |
5.14 |
18 |
9657 |
卖出 |
| 09:49:30 |
5.14 |
10 |
9667 |
卖出 |
| 09:49:33 |
5.14 |
6 |
9673 |
卖出 |
| 09:49:36 |
5.14 |
35 |
9708 |
卖出 |
| 09:49:57 |
5.14 |
4 |
9712 |
卖出 |
| 09:50:03 |
5.15 |
18 |
9730 |
买入 |
| 09:50:18 |
5.14 |
153 |
9883 |
卖出 |
| 09:50:21 |
5.14 |
4 |
9887 |
卖出 |
| 09:50:24 |
5.14 |
7 |
9894 |
卖出 |
| 09:50:27 |
5.15 |
38 |
9932 |
买入 |
| 09:50:39 |
5.14 |
20 |
9952 |
卖出 |
| 09:50:42 |
5.14 |
4 |
9956 |
卖出 |
| 09:50:45 |
5.14 |
2 |
9958 |
卖出 |
| 09:50:48 |
5.14 |
1 |
9959 |
卖出 |
| 09:50:51 |
5.14 |
1 |
9960 |
卖出 |
| 09:50:54 |
5.14 |
2 |
9962 |
卖出 |
| 09:50:57 |
5.14 |
1 |
9963 |
卖出 |
| 09:51:00 |
5.14 |
7 |
9970 |
卖出 |
| 09:51:03 |
5.14 |
6 |
9976 |
卖出 |
| 09:51:12 |
5.15 |
7 |
9983 |
买入 |
| 09:51:15 |
5.15 |
29 |
10012 |
卖出 |
| 09:51:18 |
5.15 |
15 |
10027 |
卖出 |
| 09:51:21 |
5.15 |
6 |
10033 |
卖出 |
| 09:51:24 |
5.15 |
3 |
10036 |
卖出 |
| 09:51:42 |
5.15 |
18 |
10054 |
卖出 |
| 09:51:45 |
5.15 |
12 |
10066 |
卖出 |
| 09:51:48 |
5.16 |
2 |
10068 |
买入 |
| 09:51:51 |
5.16 |
22 |
10090 |
买入 |
| 09:52:24 |
5.15 |
5 |
10095 |
卖出 |
| 09:52:36 |
5.15 |
2 |
10097 |
卖出 |
| 09:52:39 |
5.15 |
40 |
10137 |
卖出 |
| 09:52:42 |
5.15 |
60 |
10197 |
卖出 |
| 09:52:45 |
5.16 |
3 |
10200 |
买入 |
| 09:53:12 |
5.15 |
1 |
10201 |
卖出 |
| 09:53:30 |
5.15 |
2 |
10203 |
卖出 |
| 09:54:00 |
5.15 |
2 |
10205 |
卖出 |
| 09:54:03 |
5.16 |
1 |
10206 |
买入 |
| 09:54:06 |
5.15 |
66 |
10272 |
卖出 |
| 09:54:09 |
5.16 |
3 |
10275 |
买入 |
| 09:54:21 |
5.16 |
5 |
10280 |
买入 |
| 09:54:33 |
5.15 |
319 |
10599 |
卖出 |
| 09:54:45 |
5.16 |
70 |
10669 |
买入 |
| 09:54:48 |
5.15 |
2 |
10671 |
卖出 |
| 09:55:00 |
5.16 |
10 |
10681 |
买入 |
| 09:55:06 |
5.15 |
10 |
10691 |
卖出 |
| 09:55:15 |
5.16 |
7 |
10698 |
买入 |
| 09:55:18 |
5.15 |
3 |
10701 |
卖出 |
| 09:55:42 |
5.15 |
3 |
10704 |
卖出 |
| 09:55:45 |
5.15 |
4 |
10708 |
卖出 |
| 09:55:51 |
5.15 |
21 |
10729 |
卖出 |
| 09:55:54 |
5.15 |
2 |
10731 |
卖出 |
| 09:55:57 |
5.15 |
5 |
10736 |
卖出 |
| 09:56:00 |
5.15 |
1 |
10737 |
卖出 |
| 09:56:03 |
5.15 |
22 |
10759 |
卖出 |
| 09:56:06 |
5.15 |
12 |
10771 |
卖出 |
| 09:56:09 |
5.15 |
1 |
10772 |
卖出 |
| 09:56:24 |
5.16 |
3 |
10775 |
买入 |
| 09:57:12 |
5.15 |
2 |
10777 |
卖出 |
| 09:57:21 |
5.15 |
5 |
10782 |
卖出 |
| 09:57:24 |
5.15 |
1 |
10783 |
卖出 |
| 09:57:54 |
5.15 |
3 |
10786 |
卖出 |
| 09:58:33 |
5.15 |
2 |
10788 |
卖出 |
| 09:58:57 |
5.15 |
10 |
10798 |
卖出 |
| 09:59:09 |
5.15 |
21 |
10819 |
卖出 |
| 09:59:12 |
5.15 |
10 |
10829 |
卖出 |
| 09:59:18 |
5.15 |
11 |
10840 |
卖出 |
| 09:59:21 |
5.15 |
78 |
10918 |
卖出 |
| 09:59:24 |
5.15 |
26 |
10944 |
卖出 |
| 09:59:27 |
5.15 |
6 |
10950 |
卖出 |
| 09:59:30 |
5.15 |
1 |
10951 |
卖出 |
| 09:59:33 |
5.15 |
3 |
10954 |
卖出 |
| 09:59:36 |
5.15 |
6 |
10960 |
卖出 |
| 09:59:39 |
5.15 |
7 |
10967 |
卖出 |
| 09:59:42 |
5.15 |
7 |
10974 |
卖出 |
| 09:59:51 |
5.14 |
3 |
10977 |
卖出 |
| 10:00:09 |
5.15 |
15 |
10992 |
买入 |
| 10:00:12 |
5.15 |
12 |
11004 |
卖出 |
| 10:00:15 |
5.15 |
2 |
11006 |
卖出 |
| 10:00:18 |
5.15 |
2 |
11008 |
卖出 |
| 10:00:36 |
5.15 |
5 |
11013 |
卖出 |
| 10:00:39 |
5.15 |
1 |
11014 |
卖出 |
| 10:00:42 |
5.15 |
1 |
11015 |
卖出 |
| 10:00:45 |
5.15 |
7 |
11022 |
卖出 |
| 10:00:48 |
5.15 |
3 |
11025 |
卖出 |
| 10:00:51 |
5.15 |
9 |
11034 |
卖出 |
| 10:00:57 |
5.15 |
13 |
11047 |
卖出 |
| 10:01:03 |
5.15 |
3 |
11050 |
买入 |
| 10:01:09 |
5.15 |
2 |
11052 |
买入 |
| 10:01:15 |
5.14 |
1 |
11053 |
卖出 |
| 10:01:21 |
5.14 |
4 |
11057 |
卖出 |
| 10:01:24 |
5.14 |
20 |
11077 |
卖出 |
| 10:01:48 |
5.14 |
1 |
11078 |
卖出 |
| 10:01:57 |
5.14 |
5 |
11083 |
卖出 |
| 10:02:00 |
5.14 |
5 |
11088 |
卖出 |
| 10:02:03 |
5.14 |
6 |
11094 |
卖出 |
| 10:02:06 |
5.14 |
1 |
11095 |
卖出 |
| 10:02:24 |
5.15 |
10 |
11105 |
买入 |
| 10:02:27 |
5.14 |
27 |
11132 |
卖出 |
| 10:02:30 |
5.15 |
32 |
11164 |
买入 |
| 10:02:33 |
5.15 |
7 |
11171 |
买入 |
| 10:02:36 |
5.15 |
12 |
11183 |
买入 |