中信出版[300788]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
26.85 |
9 |
9 |
集合竞价 |
| 09:23:21 |
26.85 |
9 |
9 |
集合竞价 |
| 09:23:57 |
26.85 |
9 |
9 |
集合竞价 |
| 09:24:42 |
26.84 |
9 |
9 |
集合竞价 |
| 09:25:00 |
26.79 |
9 |
9 |
集合竞价 |
| 09:25:03 |
26.79 |
9 |
18 |
买入 |
| 09:30:03 |
26.74 |
11 |
29 |
卖出 |
| 09:30:06 |
26.7 |
2 |
31 |
卖出 |
| 09:30:09 |
26.74 |
33 |
64 |
买入 |
| 09:30:15 |
26.75 |
36 |
100 |
买入 |
| 09:30:18 |
26.74 |
6 |
106 |
买入 |
| 09:30:21 |
26.74 |
2 |
108 |
卖出 |
| 09:30:42 |
26.75 |
8 |
116 |
买入 |
| 09:30:57 |
26.72 |
1 |
117 |
卖出 |
| 09:31:03 |
26.75 |
2 |
119 |
买入 |
| 09:31:06 |
26.75 |
1 |
120 |
卖出 |
| 09:31:09 |
26.78 |
1 |
121 |
买入 |
| 09:31:12 |
26.79 |
8 |
129 |
买入 |
| 09:31:15 |
26.79 |
9 |
138 |
买入 |
| 09:31:18 |
26.78 |
2 |
140 |
卖出 |
| 09:31:30 |
26.74 |
3 |
143 |
卖出 |
| 09:31:39 |
26.76 |
1 |
144 |
买入 |
| 09:32:18 |
26.77 |
2 |
146 |
卖出 |
| 09:32:21 |
26.78 |
14 |
160 |
买入 |
| 09:32:24 |
26.76 |
3 |
163 |
卖出 |
| 09:32:36 |
26.75 |
6 |
169 |
卖出 |
| 09:32:39 |
26.74 |
3 |
172 |
卖出 |
| 09:32:45 |
26.73 |
25 |
197 |
卖出 |
| 09:32:51 |
26.73 |
4 |
201 |
卖出 |
| 09:32:57 |
26.7 |
14 |
215 |
卖出 |
| 09:33:06 |
26.7 |
3 |
218 |
卖出 |
| 09:33:09 |
26.7 |
5 |
223 |
卖出 |
| 09:33:12 |
26.68 |
6 |
229 |
卖出 |
| 09:33:15 |
26.7 |
2 |
231 |
卖出 |
| 09:33:18 |
26.7 |
1 |
232 |
卖出 |
| 09:33:21 |
26.7 |
1 |
233 |
卖出 |
| 09:33:24 |
26.68 |
10 |
243 |
卖出 |
| 09:33:30 |
26.7 |
4 |
247 |
买入 |
| 09:33:45 |
26.68 |
19 |
266 |
卖出 |
| 09:34:15 |
26.67 |
10 |
276 |
卖出 |
| 09:34:45 |
26.67 |
1 |
277 |
买入 |
| 09:35:03 |
26.68 |
2 |
279 |
买入 |
| 09:35:06 |
26.67 |
22 |
301 |
卖出 |
| 09:35:09 |
26.64 |
2 |
303 |
卖出 |
| 09:35:18 |
26.64 |
13 |
316 |
卖出 |
| 09:35:21 |
26.64 |
10 |
326 |
买入 |
| 09:35:30 |
26.62 |
33 |
359 |
卖出 |
| 09:35:33 |
26.6 |
57 |
416 |
卖出 |
| 09:35:36 |
26.58 |
2 |
418 |
卖出 |
| 09:35:39 |
26.57 |
1 |
419 |
卖出 |
| 09:35:45 |
26.55 |
10 |
429 |
卖出 |
| 09:35:48 |
26.53 |
2 |
431 |
卖出 |
| 09:35:57 |
26.5 |
3 |
434 |
卖出 |
| 09:36:00 |
26.5 |
2 |
436 |
卖出 |
| 09:36:03 |
26.47 |
72 |
508 |
卖出 |
| 09:36:06 |
26.46 |
77 |
585 |
卖出 |
| 09:36:09 |
26.46 |
6 |
591 |
卖出 |
| 09:36:12 |
26.49 |
28 |
619 |
买入 |
| 09:36:15 |
26.54 |
57 |
676 |
买入 |
| 09:36:18 |
26.45 |
219 |
895 |
卖出 |
| 09:36:21 |
26.55 |
4 |
899 |
卖出 |
| 09:36:36 |
26.56 |
18 |
917 |
卖出 |
| 09:37:00 |
26.55 |
22 |
939 |
卖出 |
| 09:37:15 |
26.62 |
1 |
940 |
卖出 |
| 09:37:33 |
26.64 |
58 |
998 |
买入 |
| 09:37:45 |
26.75 |
7 |
1005 |
买入 |
| 09:38:03 |
26.75 |
10 |
1015 |
卖出 |
| 09:38:06 |
26.75 |
2 |
1017 |
卖出 |
| 09:38:18 |
26.75 |
10 |
1027 |
卖出 |
| 09:38:33 |
26.75 |
4 |
1031 |
卖出 |
| 09:38:39 |
26.75 |
10 |
1041 |
卖出 |
| 09:38:42 |
26.75 |
1 |
1042 |
卖出 |
| 09:38:45 |
26.75 |
11 |
1053 |
卖出 |
| 09:38:48 |
26.75 |
1 |
1054 |
卖出 |
| 09:40:06 |
26.69 |
11 |
1065 |
卖出 |
| 09:40:21 |
26.68 |
5 |
1070 |
卖出 |
| 09:40:27 |
26.68 |
2 |
1072 |
卖出 |
| 09:40:33 |
26.69 |
2 |
1074 |
买入 |
| 09:40:39 |
26.68 |
1 |
1075 |
卖出 |
| 09:41:00 |
26.69 |
5 |
1080 |
买入 |
| 09:41:06 |
26.68 |
4 |
1084 |
卖出 |
| 09:41:12 |
26.68 |
1 |
1085 |
买入 |
| 09:41:36 |
26.65 |
3 |
1088 |
卖出 |
| 09:42:15 |
26.6 |
1 |
1089 |
卖出 |
| 09:42:54 |
26.57 |
1 |
1090 |
卖出 |
| 09:43:12 |
26.57 |
1 |
1091 |
买入 |
| 09:43:15 |
26.54 |
126 |
1217 |
卖出 |
| 09:43:18 |
26.57 |
14 |
1231 |
买入 |
| 09:43:24 |
26.51 |
11 |
1242 |
卖出 |
| 09:43:39 |
26.56 |
3 |
1245 |
买入 |
| 09:44:03 |
26.56 |
5 |
1250 |
买入 |
| 09:44:15 |
26.55 |
4 |
1254 |
卖出 |
| 09:44:30 |
26.55 |
12 |
1266 |
卖出 |
| 09:44:36 |
26.55 |
2 |
1268 |
卖出 |
| 09:44:42 |
26.55 |
1 |
1269 |
卖出 |
| 09:45:15 |
26.55 |
7 |
1276 |
卖出 |
| 09:45:18 |
26.55 |
8 |
1284 |
买入 |
| 09:45:42 |
26.57 |
3 |
1287 |
买入 |
| 09:45:48 |
26.57 |
3 |
1290 |
卖出 |
| 09:46:21 |
26.62 |
20 |
1310 |
买入 |
| 09:46:48 |
26.62 |
9 |
1319 |
买入 |
| 09:46:51 |
26.57 |
33 |
1352 |
卖出 |
| 09:47:03 |
26.57 |
2 |
1354 |
卖出 |
| 09:47:09 |
26.69 |
15 |
1369 |
买入 |
| 09:47:36 |
26.6 |
14 |
1383 |
卖出 |
| 09:47:39 |
26.61 |
1 |
1384 |
卖出 |
| 09:49:24 |
26.7 |
6 |
1390 |
买入 |
| 09:49:57 |
26.71 |
1 |
1391 |
买入 |
| 09:50:09 |
26.67 |
1 |
1392 |
卖出 |
| 09:50:15 |
26.67 |
3 |
1395 |
卖出 |
| 09:50:42 |
26.65 |
10 |
1405 |
卖出 |
| 09:50:45 |
26.65 |
10 |
1415 |
卖出 |
| 09:51:36 |
26.63 |
2 |
1417 |
卖出 |
| 09:52:15 |
26.66 |
2 |
1419 |
卖出 |
| 09:52:48 |
26.73 |
30 |
1449 |
买入 |
| 09:52:51 |
26.75 |
6 |
1455 |
买入 |
| 09:52:54 |
26.75 |
1 |
1456 |
买入 |
| 09:53:18 |
26.76 |
13 |
1469 |
买入 |
| 09:53:51 |
26.8 |
10 |
1479 |
买入 |
| 09:53:54 |
26.83 |
1 |
1480 |
买入 |
| 09:53:57 |
26.84 |
12 |
1492 |
买入 |
| 09:54:12 |
26.79 |
1 |
1493 |
卖出 |
| 09:55:21 |
26.76 |
1 |
1494 |
卖出 |
| 09:55:24 |
26.76 |
1 |
1495 |
买入 |
| 09:55:42 |
26.76 |
3 |
1498 |
卖出 |
| 09:56:06 |
26.76 |
8 |
1506 |
卖出 |
| 09:56:27 |
26.75 |
10 |
1516 |
卖出 |
| 09:56:42 |
26.74 |
1 |
1517 |
卖出 |
| 09:57:15 |
26.66 |
18 |
1535 |
卖出 |
| 09:58:03 |
26.69 |
2 |
1537 |
卖出 |
| 09:58:06 |
26.69 |
6 |
1543 |
卖出 |
| 09:58:27 |
26.71 |
1 |
1544 |
卖出 |
| 09:59:15 |
26.82 |
5 |
1549 |
买入 |
| 09:59:27 |
26.75 |
5 |
1554 |
卖出 |
| 10:00:09 |
26.75 |
13 |
1567 |
卖出 |
| 10:00:15 |
26.73 |
1 |
1568 |
卖出 |
| 10:00:30 |
26.73 |
1 |
1569 |
卖出 |
| 10:00:39 |
26.73 |
2 |
1571 |
卖出 |
| 10:00:57 |
26.74 |
1 |
1572 |
买入 |
| 10:01:03 |
26.74 |
2 |
1574 |
卖出 |
| 10:01:06 |
26.73 |
14 |
1588 |
卖出 |
| 10:01:48 |
26.68 |
8 |
1596 |
卖出 |
| 10:02:03 |
26.71 |
10 |
1606 |
买入 |
| 10:02:09 |
26.71 |
12 |
1618 |
买入 |
| 10:02:33 |
26.69 |
1 |
1619 |
卖出 |
| 10:02:39 |
26.69 |
7 |
1626 |
卖出 |
| 10:02:45 |
26.71 |
2 |
1628 |
买入 |
| 10:02:51 |
26.7 |
7 |
1635 |
买入 |
| 10:03:06 |
26.73 |
56 |
1691 |
买入 |
| 10:03:09 |
26.72 |
6 |
1697 |
卖出 |
| 10:03:12 |
26.79 |
5 |
1702 |
买入 |
| 10:03:57 |
26.73 |
1 |
1703 |
卖出 |
| 10:05:03 |
26.73 |
4 |
1707 |
卖出 |
| 10:05:18 |
26.73 |
2 |
1709 |
卖出 |
| 10:05:24 |
26.73 |
4 |
1713 |
卖出 |
| 10:06:12 |
26.73 |
1 |
1714 |
卖出 |
| 10:06:15 |
26.73 |
1 |
1715 |
卖出 |
| 10:06:18 |
26.73 |
12 |
1727 |
卖出 |
| 10:06:33 |
26.73 |
2 |
1729 |
买入 |
| 10:07:03 |
26.73 |
2 |
1731 |
卖出 |
| 10:07:21 |
26.73 |
2 |
1733 |
卖出 |
| 10:07:33 |
26.79 |
30 |
1763 |
买入 |
| 10:07:39 |
26.68 |
5 |
1768 |
卖出 |
| 10:07:51 |
26.66 |
2 |
1770 |
卖出 |
| 10:08:33 |
26.79 |
5 |
1775 |
买入 |
| 10:08:39 |
26.79 |
1 |
1776 |
卖出 |
| 10:08:45 |
26.74 |
8 |
1784 |
卖出 |
| 10:08:51 |
26.74 |
5 |
1789 |
买入 |
| 10:09:57 |
26.7 |
2 |
1791 |
卖出 |
| 10:10:03 |
26.79 |
4 |
1795 |
买入 |
| 10:10:33 |
26.74 |
1 |
1796 |
卖出 |
| 10:10:39 |
26.74 |
1 |
1797 |
买入 |
| 10:11:12 |
26.8 |
2 |
1799 |
买入 |
| 10:11:30 |
26.8 |
8 |
1807 |
卖出 |
| 10:11:39 |
26.81 |
11 |
1818 |
买入 |
| 10:11:42 |
26.81 |
1 |
1819 |
买入 |
| 10:11:51 |
26.82 |
9 |
1828 |
买入 |
| 10:11:54 |
26.83 |
25 |
1853 |
买入 |
| 10:11:57 |
26.83 |
3 |
1856 |
买入 |
| 10:12:15 |
26.82 |
2 |
1858 |
卖出 |
| 10:12:18 |
26.84 |
5 |
1863 |
买入 |
| 10:13:03 |
26.82 |
1 |
1864 |
卖出 |
| 10:13:06 |
26.82 |
2 |
1866 |
卖出 |
| 10:13:09 |
26.82 |
4 |
1870 |
卖出 |
| 10:13:12 |
26.82 |
1 |
1871 |
卖出 |
| 10:13:15 |
26.82 |
7 |
1878 |
卖出 |
| 10:13:36 |
26.82 |
1 |
1879 |
买入 |
| 10:14:51 |
26.82 |
2 |
1881 |
买入 |
| 10:14:54 |
26.82 |
1 |
1882 |
买入 |
| 10:15:12 |
26.8 |
2 |
1884 |
卖出 |
| 10:15:15 |
26.84 |
2 |
1886 |
买入 |
| 10:15:24 |
26.8 |
1 |
1887 |
卖出 |
| 10:15:39 |
26.8 |
12 |
1899 |
卖出 |
| 10:15:42 |
26.8 |
1 |
1900 |
卖出 |
| 10:16:42 |
26.8 |
4 |
1904 |
卖出 |
| 10:16:48 |
26.8 |
10 |
1914 |
卖出 |
| 10:16:54 |
26.8 |
6 |
1920 |
卖出 |
| 10:17:00 |
26.82 |
3 |
1923 |
买入 |
| 10:17:12 |
26.82 |
4 |
1927 |
卖出 |
| 10:17:18 |
26.82 |
3 |
1930 |
卖出 |
| 10:17:48 |
26.8 |
6 |
1936 |
卖出 |
| 10:19:09 |
26.82 |
2 |
1938 |
买入 |
| 10:19:48 |
26.82 |
17 |
1955 |
卖出 |
| 10:19:51 |
26.8 |
2 |
1957 |
卖出 |
| 10:20:12 |
26.82 |
2 |
1959 |
卖出 |
| 10:20:27 |
26.83 |
6 |
1965 |
买入 |
| 10:20:48 |
26.82 |
6 |
1971 |
卖出 |
| 10:21:45 |
26.82 |
2 |
1973 |
卖出 |
| 10:21:51 |
26.82 |
1 |
1974 |
卖出 |
| 10:22:09 |
26.82 |
56 |
2030 |
卖出 |
| 10:22:12 |
26.82 |
2 |
2032 |
买入 |
| 10:22:24 |
26.8 |
4 |
2036 |
卖出 |
| 10:22:48 |
26.78 |
3 |
2039 |
卖出 |
| 10:22:51 |
26.78 |
2 |
2041 |
卖出 |
| 10:22:57 |
26.79 |
1 |
2042 |
买入 |
| 10:23:48 |
26.83 |
2 |
2044 |
买入 |
| 10:24:18 |
26.83 |
1 |
2045 |
买入 |
| 10:25:09 |
26.83 |
10 |
2055 |
买入 |
| 10:25:21 |
26.83 |
21 |
2076 |
买入 |
| 10:25:24 |
26.8 |
25 |
2101 |
卖出 |
| 10:25:36 |
26.8 |
10 |
2111 |
买入 |
| 10:25:39 |
26.83 |
10 |
2121 |
买入 |
| 10:25:57 |
26.83 |
5 |
2126 |
买入 |
| 10:26:06 |
26.84 |
3 |
2129 |
买入 |
| 10:26:09 |
26.84 |
3 |
2132 |
买入 |
| 10:26:42 |
26.84 |
16 |
2148 |
买入 |
| 10:27:00 |
26.84 |
10 |
2158 |
买入 |
| 10:27:03 |
26.84 |
2 |
2160 |
买入 |
| 10:27:06 |
26.84 |
1 |
2161 |
买入 |
| 10:27:30 |
26.85 |
16 |
2177 |
买入 |
| 10:28:09 |
26.85 |
8 |
2185 |
买入 |
| 10:28:24 |
26.85 |
4 |
2189 |
买入 |
| 10:28:45 |
26.85 |
3 |
2192 |
买入 |
| 10:29:12 |
26.85 |
1 |
2193 |
买入 |
| 10:29:15 |
26.85 |
12 |
2205 |
买入 |
| 10:29:39 |
26.82 |
2 |
2207 |
卖出 |
| 10:29:45 |
26.82 |
1 |
2208 |
卖出 |
| 10:29:51 |
26.85 |
5 |
2213 |
买入 |
| 10:31:45 |
26.83 |
1 |
2214 |
卖出 |
| 10:31:51 |
26.83 |
5 |
2219 |
卖出 |
| 10:32:21 |
26.84 |
1 |
2220 |
买入 |
| 10:32:27 |
26.84 |
5 |
2225 |
买入 |
| 10:32:30 |
26.85 |
22 |
2247 |
买入 |
| 10:33:00 |
26.84 |
1 |
2248 |
卖出 |
| 10:33:06 |
26.83 |
1 |
2249 |
卖出 |
| 10:33:15 |
26.81 |
20 |
2269 |
卖出 |
| 10:33:18 |
26.83 |
35 |
2304 |
买入 |
| 10:33:30 |
26.82 |
5 |
2309 |
买入 |
| 10:34:03 |
26.81 |
3 |
2312 |
买入 |
| 10:34:15 |
26.8 |
48 |
2360 |
卖出 |
| 10:34:57 |
26.8 |
6 |
2366 |
买入 |
| 10:35:00 |
26.8 |
45 |
2411 |
买入 |
| 10:36:09 |
26.78 |
10 |
2421 |
卖出 |
| 10:36:15 |
26.78 |
11 |
2432 |
卖出 |
| 10:36:48 |
26.76 |
1 |
2433 |
卖出 |
| 10:36:51 |
26.76 |
2 |
2435 |
卖出 |
| 10:37:30 |
26.76 |
9 |
2444 |
卖出 |
| 10:38:00 |
26.74 |
2 |
2446 |
卖出 |
| 10:38:03 |
26.74 |
13 |
2459 |
买入 |
| 10:38:06 |
26.74 |
14 |
2473 |
买入 |
| 10:38:09 |
26.74 |
8 |
2481 |
买入 |
| 10:38:12 |
26.74 |
3 |
2484 |
买入 |
| 10:38:18 |
26.74 |
1 |
2485 |
买入 |
| 10:38:45 |
26.72 |
23 |
2508 |
卖出 |
| 10:38:51 |
26.74 |
2 |
2510 |
买入 |
| 10:39:15 |
26.72 |
10 |
2520 |
卖出 |
| 10:39:39 |
26.72 |
3 |
2523 |
买入 |
| 10:39:42 |
26.72 |
8 |
2531 |
买入 |
| 10:40:03 |
26.88 |
20 |
2551 |
买入 |
| 10:40:24 |
26.84 |
1 |
2552 |
卖出 |
| 10:40:30 |
26.81 |
2 |
2554 |
卖出 |
| 10:41:45 |
26.74 |
13 |
2567 |
卖出 |
| 10:41:48 |
26.74 |
1 |
2568 |
买入 |
| 10:42:15 |
26.74 |
1 |
2569 |
买入 |
| 10:42:18 |
26.74 |
4 |
2573 |
买入 |
| 10:42:30 |
26.73 |
8 |
2581 |
卖出 |
| 10:42:33 |
26.73 |
2 |
2583 |
买入 |
| 10:42:42 |
26.74 |
13 |
2596 |
买入 |
| 10:42:45 |
26.74 |
1 |
2597 |
卖出 |
| 10:42:48 |
26.74 |
3 |
2600 |
卖出 |
| 10:43:00 |
26.72 |
44 |
2644 |
卖出 |
| 10:43:03 |
26.73 |
14 |
2658 |
买入 |
| 10:43:06 |
26.73 |
4 |
2662 |
买入 |
| 10:43:12 |
26.73 |
4 |
2666 |
买入 |
| 10:43:24 |
26.73 |
20 |
2686 |
买入 |
| 10:43:45 |
26.72 |
30 |
2716 |
卖出 |
| 10:43:48 |
26.73 |
2 |
2718 |
买入 |
| 10:43:51 |
26.71 |
2 |
2720 |
卖出 |
| 10:43:57 |
26.73 |
2 |
2722 |
买入 |
| 10:44:12 |
26.73 |
3 |
2725 |
买入 |
| 10:44:27 |
26.73 |
1 |
2726 |
买入 |
| 10:44:30 |
26.73 |
2 |
2728 |
卖出 |
| 10:44:33 |
26.7 |
42 |
2770 |
卖出 |
| 10:44:39 |
26.7 |
11 |
2781 |
买入 |
| 10:44:48 |
26.69 |
2 |
2783 |
卖出 |
| 10:45:00 |
26.69 |
6 |
2789 |
卖出 |
| 10:45:54 |
26.7 |
2 |
2791 |
卖出 |
| 10:48:42 |
26.72 |
2 |
2793 |
卖出 |
| 10:48:54 |
26.72 |
1 |
2794 |
卖出 |
| 10:49:00 |
26.72 |
1 |
2795 |
卖出 |