中炬高新[600872]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.1 |
3 |
3 |
集合竞价 |
| 09:15:06 |
33.21 |
3 |
3 |
集合竞价 |
| 09:15:09 |
33.3 |
17 |
17 |
集合竞价 |
| 09:15:12 |
33.3 |
20 |
20 |
集合竞价 |
| 09:15:18 |
33.3 |
20 |
20 |
集合竞价 |
| 09:15:30 |
33.26 |
28 |
28 |
集合竞价 |
| 09:16:18 |
33.26 |
28 |
28 |
集合竞价 |
| 09:16:27 |
33.26 |
28 |
28 |
集合竞价 |
| 09:16:33 |
33.26 |
29 |
29 |
集合竞价 |
| 09:16:39 |
33.26 |
29 |
29 |
集合竞价 |
| 09:16:42 |
33.26 |
29 |
29 |
集合竞价 |
| 09:17:06 |
33.26 |
36 |
36 |
集合竞价 |
| 09:17:30 |
33.2 |
55 |
55 |
集合竞价 |
| 09:17:33 |
33.2 |
55 |
55 |
集合竞价 |
| 09:18:30 |
33.2 |
57 |
57 |
集合竞价 |
| 09:18:36 |
33.2 |
57 |
57 |
集合竞价 |
| 09:18:54 |
33.2 |
62 |
62 |
集合竞价 |
| 09:19:00 |
33.2 |
57 |
57 |
集合竞价 |
| 09:19:09 |
33.2 |
62 |
62 |
集合竞价 |
| 09:19:15 |
33.2 |
62 |
62 |
集合竞价 |
| 09:19:33 |
33.2 |
62 |
62 |
集合竞价 |
| 09:19:45 |
33.2 |
67 |
67 |
集合竞价 |
| 09:20:03 |
33.2 |
68 |
68 |
集合竞价 |
| 09:20:12 |
33.2 |
73 |
73 |
集合竞价 |
| 09:20:18 |
33.2 |
82 |
82 |
集合竞价 |
| 09:20:21 |
33.2 |
82 |
82 |
集合竞价 |
| 09:20:36 |
33.2 |
82 |
82 |
集合竞价 |
| 09:21:03 |
33.2 |
84 |
84 |
集合竞价 |
| 09:21:39 |
33.2 |
84 |
84 |
集合竞价 |
| 09:21:51 |
33.2 |
84 |
84 |
集合竞价 |
| 09:22:06 |
33.2 |
84 |
84 |
集合竞价 |
| 09:22:09 |
33.2 |
84 |
84 |
集合竞价 |
| 09:22:12 |
33.2 |
84 |
84 |
集合竞价 |
| 09:22:24 |
33.2 |
84 |
84 |
集合竞价 |
| 09:22:36 |
33.2 |
89 |
89 |
集合竞价 |
| 09:22:42 |
33.2 |
90 |
90 |
集合竞价 |
| 09:22:48 |
33.2 |
90 |
90 |
集合竞价 |
| 09:23:03 |
33.2 |
100 |
100 |
集合竞价 |
| 09:23:06 |
33.2 |
100 |
100 |
集合竞价 |
| 09:23:12 |
33.2 |
101 |
101 |
集合竞价 |
| 09:23:30 |
33.2 |
122 |
122 |
集合竞价 |
| 09:23:33 |
33.2 |
123 |
123 |
集合竞价 |
| 09:23:36 |
33.2 |
126 |
126 |
集合竞价 |
| 09:23:39 |
33.2 |
126 |
126 |
集合竞价 |
| 09:23:45 |
33.2 |
128 |
128 |
集合竞价 |
| 09:23:51 |
33.2 |
128 |
128 |
集合竞价 |
| 09:23:57 |
33.2 |
131 |
131 |
集合竞价 |
| 09:24:00 |
33.2 |
131 |
131 |
集合竞价 |
| 09:24:03 |
33.2 |
138 |
138 |
集合竞价 |
| 09:24:06 |
33.2 |
139 |
139 |
集合竞价 |
| 09:24:09 |
33.19 |
161 |
161 |
集合竞价 |
| 09:24:12 |
33.19 |
163 |
163 |
集合竞价 |
| 09:24:18 |
33.19 |
163 |
163 |
集合竞价 |
| 09:24:21 |
33.19 |
164 |
164 |
集合竞价 |
| 09:24:30 |
33.19 |
164 |
164 |
集合竞价 |
| 09:24:33 |
33.18 |
174 |
174 |
集合竞价 |
| 09:24:36 |
33.18 |
174 |
174 |
集合竞价 |
| 09:24:39 |
33.18 |
177 |
177 |
集合竞价 |
| 09:24:42 |
33.18 |
178 |
178 |
集合竞价 |
| 09:24:45 |
33.18 |
178 |
178 |
集合竞价 |
| 09:24:48 |
33.18 |
181 |
181 |
集合竞价 |
| 09:24:51 |
33.18 |
188 |
188 |
集合竞价 |
| 09:24:54 |
33.18 |
198 |
198 |
集合竞价 |
| 09:24:57 |
33.16 |
210 |
210 |
集合竞价 |
| 09:25:00 |
33.2 |
266 |
266 |
集合竞价 |
| 09:25:05 |
33.2 |
266 |
532 |
卖出 |
| 09:30:00 |
33.16 |
72 |
604 |
卖出 |
| 09:30:03 |
33.16 |
64 |
668 |
卖出 |
| 09:30:06 |
33.15 |
134 |
802 |
卖出 |
| 09:30:09 |
33.15 |
144 |
946 |
买入 |
| 09:30:12 |
33.12 |
95 |
1041 |
卖出 |
| 09:30:15 |
33.14 |
91 |
1132 |
买入 |
| 09:30:18 |
33.07 |
51 |
1183 |
卖出 |
| 09:30:21 |
33.07 |
74 |
1257 |
买入 |
| 09:30:24 |
33.06 |
235 |
1492 |
卖出 |
| 09:30:27 |
33 |
155 |
1647 |
卖出 |
| 09:30:30 |
32.99 |
148 |
1795 |
卖出 |
| 09:30:33 |
33.01 |
35 |
1830 |
买入 |
| 09:30:36 |
32.99 |
57 |
1887 |
卖出 |
| 09:30:39 |
33.01 |
55 |
1942 |
卖出 |
| 09:30:42 |
32.99 |
133 |
2075 |
卖出 |
| 09:30:45 |
33.01 |
28 |
2103 |
买入 |
| 09:30:48 |
33.01 |
143 |
2246 |
买入 |
| 09:30:51 |
33.01 |
2 |
2248 |
买入 |
| 09:30:54 |
33.03 |
13 |
2261 |
买入 |
| 09:30:57 |
33.04 |
39 |
2300 |
买入 |
| 09:31:00 |
33.01 |
102 |
2402 |
卖出 |
| 09:31:03 |
33.04 |
82 |
2484 |
买入 |
| 09:31:06 |
33.05 |
31 |
2515 |
买入 |
| 09:31:09 |
33.05 |
26 |
2541 |
买入 |
| 09:31:12 |
33.04 |
8 |
2549 |
卖出 |
| 09:31:15 |
33.05 |
26 |
2575 |
买入 |
| 09:31:18 |
33.1 |
19 |
2594 |
买入 |
| 09:31:21 |
33.16 |
42 |
2636 |
买入 |
| 09:31:24 |
33.17 |
50 |
2686 |
买入 |
| 09:31:27 |
33.17 |
68 |
2754 |
卖出 |
| 09:31:30 |
33.17 |
85 |
2839 |
卖出 |
| 09:31:33 |
33.2 |
147 |
2986 |
买入 |
| 09:31:36 |
33.22 |
73 |
3059 |
买入 |
| 09:31:39 |
33.24 |
10 |
3069 |
买入 |
| 09:31:42 |
33.22 |
59 |
3128 |
卖出 |
| 09:31:45 |
33.22 |
82 |
3210 |
卖出 |
| 09:31:48 |
33.2 |
27 |
3237 |
卖出 |
| 09:31:51 |
33.18 |
106 |
3343 |
卖出 |
| 09:31:54 |
33.17 |
19 |
3362 |
卖出 |
| 09:31:57 |
33.12 |
91 |
3453 |
卖出 |
| 09:32:00 |
33.1 |
77 |
3530 |
卖出 |
| 09:32:03 |
33.08 |
59 |
3589 |
卖出 |
| 09:32:06 |
33.11 |
9 |
3598 |
买入 |
| 09:32:09 |
33.09 |
60 |
3658 |
卖出 |
| 09:32:12 |
33.12 |
54 |
3712 |
卖出 |
| 09:32:15 |
33.15 |
32 |
3744 |
买入 |
| 09:32:18 |
33.1 |
34 |
3778 |
卖出 |
| 09:32:21 |
33.1 |
63 |
3841 |
买入 |
| 09:32:24 |
33.14 |
22 |
3863 |
买入 |
| 09:32:27 |
33.14 |
35 |
3898 |
买入 |
| 09:32:30 |
33.16 |
21 |
3919 |
买入 |
| 09:32:33 |
33.19 |
93 |
4012 |
买入 |
| 09:32:36 |
33.22 |
41 |
4053 |
买入 |
| 09:32:39 |
33.24 |
6 |
4059 |
买入 |
| 09:32:42 |
33.24 |
42 |
4101 |
卖出 |
| 09:32:45 |
33.24 |
30 |
4131 |
买入 |
| 09:32:48 |
33.23 |
18 |
4149 |
卖出 |
| 09:32:51 |
33.22 |
16 |
4165 |
卖出 |
| 09:32:54 |
33.19 |
70 |
4235 |
卖出 |
| 09:32:57 |
33.16 |
46 |
4281 |
卖出 |
| 09:33:00 |
33.1 |
25 |
4306 |
卖出 |
| 09:33:03 |
33.1 |
64 |
4370 |
卖出 |
| 09:33:06 |
33.16 |
6 |
4376 |
买入 |
| 09:33:09 |
33.15 |
48 |
4424 |
卖出 |
| 09:33:12 |
33.15 |
69 |
4493 |
买入 |
| 09:33:15 |
33.15 |
34 |
4527 |
买入 |
| 09:33:18 |
33.19 |
71 |
4598 |
买入 |
| 09:33:21 |
33.2 |
40 |
4638 |
买入 |
| 09:33:24 |
33.25 |
43 |
4681 |
买入 |
| 09:33:27 |
33.2 |
15 |
4696 |
卖出 |
| 09:33:30 |
33.2 |
30 |
4726 |
买入 |
| 09:33:33 |
33.16 |
6 |
4732 |
卖出 |
| 09:33:36 |
33.16 |
14 |
4746 |
卖出 |
| 09:33:39 |
33.11 |
72 |
4818 |
卖出 |
| 09:33:42 |
33.1 |
22 |
4840 |
卖出 |
| 09:33:45 |
33.07 |
32 |
4872 |
卖出 |
| 09:33:48 |
33.06 |
20 |
4892 |
卖出 |
| 09:33:51 |
33.08 |
97 |
4989 |
买入 |
| 09:33:54 |
33.07 |
6 |
4995 |
卖出 |
| 09:33:57 |
33.09 |
87 |
5082 |
买入 |
| 09:34:00 |
33.05 |
12 |
5094 |
卖出 |
| 09:34:03 |
33.05 |
22 |
5116 |
卖出 |
| 09:34:06 |
33.06 |
11 |
5127 |
买入 |
| 09:34:09 |
33.05 |
25 |
5152 |
卖出 |
| 09:34:12 |
33.09 |
12 |
5164 |
买入 |
| 09:34:18 |
33.06 |
2 |
5166 |
卖出 |
| 09:34:21 |
33.06 |
1 |
5167 |
卖出 |
| 09:34:24 |
33.06 |
38 |
5205 |
卖出 |
| 09:34:27 |
33.06 |
80 |
5285 |
卖出 |
| 09:34:30 |
33.06 |
46 |
5331 |
买入 |
| 09:34:33 |
33.06 |
39 |
5370 |
买入 |
| 09:34:36 |
33.04 |
33 |
5403 |
卖出 |
| 09:34:39 |
33.06 |
11 |
5414 |
买入 |
| 09:34:42 |
33.1 |
34 |
5448 |
买入 |
| 09:34:45 |
33.07 |
29 |
5477 |
卖出 |
| 09:34:48 |
33.1 |
12 |
5489 |
买入 |
| 09:34:51 |
33.1 |
2 |
5491 |
买入 |
| 09:34:54 |
33.1 |
18 |
5509 |
买入 |
| 09:34:57 |
33.08 |
36 |
5545 |
卖出 |
| 09:35:00 |
33.1 |
55 |
5600 |
买入 |
| 09:35:03 |
33.1 |
30 |
5630 |
买入 |
| 09:35:06 |
33.08 |
72 |
5702 |
卖出 |
| 09:35:09 |
33.09 |
7 |
5709 |
卖出 |
| 09:35:12 |
33.1 |
4 |
5713 |
买入 |
| 09:35:15 |
33.08 |
61 |
5774 |
卖出 |
| 09:35:18 |
33.08 |
19 |
5793 |
买入 |
| 09:35:21 |
33.08 |
3 |
5796 |
买入 |
| 09:35:24 |
33.08 |
20 |
5816 |
买入 |
| 09:35:27 |
33.08 |
46 |
5862 |
买入 |
| 09:35:30 |
33.07 |
42 |
5904 |
买入 |
| 09:35:33 |
33.07 |
1 |
5905 |
买入 |
| 09:35:36 |
33.07 |
3 |
5908 |
买入 |
| 09:35:39 |
33.05 |
14 |
5922 |
卖出 |
| 09:35:42 |
33.05 |
7 |
5929 |
买入 |
| 09:35:45 |
33.04 |
59 |
5988 |
卖出 |
| 09:35:48 |
33.05 |
17 |
6005 |
买入 |
| 09:35:51 |
33.05 |
11 |
6016 |
买入 |
| 09:35:54 |
33.04 |
69 |
6085 |
卖出 |
| 09:35:57 |
33.05 |
35 |
6120 |
卖出 |
| 09:36:00 |
33.05 |
7 |
6127 |
卖出 |
| 09:36:03 |
33.03 |
30 |
6157 |
卖出 |
| 09:36:06 |
33.06 |
22 |
6179 |
买入 |
| 09:36:09 |
33.07 |
17 |
6196 |
买入 |
| 09:36:12 |
33.1 |
44 |
6240 |
买入 |
| 09:36:15 |
33.11 |
22 |
6262 |
卖出 |
| 09:36:18 |
33.13 |
7 |
6269 |
卖出 |
| 09:36:21 |
33.13 |
6 |
6275 |
卖出 |
| 09:36:24 |
33.11 |
13 |
6288 |
卖出 |
| 09:36:27 |
33.11 |
38 |
6326 |
卖出 |
| 09:36:30 |
33.11 |
43 |
6369 |
买入 |
| 09:36:33 |
33.11 |
55 |
6424 |
买入 |
| 09:36:36 |
33.11 |
73 |
6497 |
卖出 |
| 09:36:39 |
33.13 |
11 |
6508 |
买入 |
| 09:36:42 |
33.12 |
19 |
6527 |
卖出 |
| 09:36:45 |
33.13 |
30 |
6557 |
买入 |
| 09:36:48 |
33.2 |
115 |
6672 |
买入 |
| 09:36:51 |
33.15 |
9 |
6681 |
卖出 |
| 09:36:54 |
33.13 |
57 |
6738 |
卖出 |
| 09:36:57 |
33.15 |
21 |
6759 |
买入 |
| 09:37:03 |
33.11 |
25 |
6784 |
卖出 |
| 09:37:06 |
33.12 |
52 |
6836 |
买入 |
| 09:37:09 |
33.13 |
23 |
6859 |
买入 |
| 09:37:12 |
33.12 |
18 |
6877 |
卖出 |
| 09:37:18 |
33.14 |
4 |
6881 |
买入 |
| 09:37:21 |
33.14 |
32 |
6913 |
买入 |
| 09:37:24 |
33.15 |
16 |
6929 |
买入 |
| 09:37:27 |
33.18 |
35 |
6964 |
买入 |
| 09:37:30 |
33.2 |
70 |
7034 |
买入 |
| 09:37:33 |
33.22 |
293 |
7327 |
买入 |
| 09:37:36 |
33.3 |
38 |
7365 |
买入 |
| 09:37:39 |
33.24 |
37 |
7402 |
卖出 |
| 09:37:42 |
33.24 |
65 |
7467 |
买入 |
| 09:37:45 |
33.16 |
15 |
7482 |
卖出 |
| 09:37:48 |
33.17 |
22 |
7504 |
买入 |
| 09:37:51 |
33.16 |
8 |
7512 |
卖出 |
| 09:37:54 |
33.2 |
9 |
7521 |
买入 |
| 09:37:57 |
33.19 |
10 |
7531 |
卖出 |
| 09:38:00 |
33.24 |
20 |
7551 |
买入 |
| 09:38:03 |
33.2 |
10 |
7561 |
卖出 |
| 09:38:09 |
33.23 |
7 |
7568 |
买入 |
| 09:38:12 |
33.23 |
29 |
7597 |
买入 |
| 09:38:15 |
33.22 |
25 |
7622 |
卖出 |
| 09:38:21 |
33.2 |
21 |
7643 |
卖出 |
| 09:38:24 |
33.18 |
66 |
7709 |
卖出 |
| 09:38:27 |
33.18 |
47 |
7756 |
卖出 |
| 09:38:33 |
33.15 |
10 |
7766 |
卖出 |
| 09:38:36 |
33.15 |
19 |
7785 |
卖出 |
| 09:38:39 |
33.15 |
13 |
7798 |
买入 |
| 09:38:42 |
33.18 |
21 |
7819 |
买入 |
| 09:38:45 |
33.16 |
33 |
7852 |
卖出 |
| 09:38:51 |
33.21 |
50 |
7902 |
买入 |
| 09:38:54 |
33.16 |
5 |
7907 |
卖出 |
| 09:38:57 |
33.23 |
28 |
7935 |
买入 |
| 09:39:00 |
33.2 |
9 |
7944 |
卖出 |
| 09:39:03 |
33.16 |
60 |
8004 |
卖出 |
| 09:39:06 |
33.16 |
18 |
8022 |
卖出 |
| 09:39:09 |
33.23 |
23 |
8045 |
买入 |
| 09:39:12 |
33.16 |
7 |
8052 |
卖出 |
| 09:39:15 |
33.23 |
29 |
8081 |
买入 |
| 09:39:18 |
33.16 |
58 |
8139 |
卖出 |
| 09:39:21 |
33.22 |
1 |
8140 |
买入 |
| 09:39:24 |
33.18 |
12 |
8152 |
卖出 |
| 09:39:27 |
33.22 |
29 |
8181 |
买入 |
| 09:39:30 |
33.18 |
12 |
8193 |
卖出 |
| 09:39:33 |
33.17 |
12 |
8205 |
卖出 |
| 09:39:36 |
33.17 |
26 |
8231 |
买入 |
| 09:39:42 |
33.18 |
3 |
8234 |
卖出 |
| 09:39:45 |
33.22 |
20 |
8254 |
买入 |
| 09:39:48 |
33.18 |
9 |
8263 |
卖出 |
| 09:39:51 |
33.17 |
13 |
8276 |
卖出 |
| 09:39:54 |
33.1 |
283 |
8559 |
卖出 |
| 09:39:57 |
33.05 |
141 |
8700 |
卖出 |
| 09:40:00 |
33.04 |
53 |
8753 |
卖出 |
| 09:40:03 |
33.04 |
126 |
8879 |
买入 |
| 09:40:06 |
33.04 |
29 |
8908 |
卖出 |
| 09:40:09 |
33.04 |
12 |
8920 |
买入 |
| 09:40:12 |
33.04 |
48 |
8968 |
买入 |
| 09:40:15 |
33.03 |
34 |
9002 |
卖出 |
| 09:40:18 |
33.12 |
1 |
9003 |
买入 |
| 09:40:24 |
33.04 |
194 |
9197 |
卖出 |
| 09:40:27 |
33.06 |
20 |
9217 |
卖出 |
| 09:40:30 |
33.05 |
11 |
9228 |
买入 |
| 09:40:33 |
33.05 |
13 |
9241 |
买入 |
| 09:40:36 |
33.05 |
25 |
9266 |
买入 |
| 09:40:39 |
33.07 |
28 |
9294 |
买入 |
| 09:40:42 |
33.05 |
55 |
9349 |
卖出 |
| 09:40:45 |
33.05 |
48 |
9397 |
买入 |
| 09:40:48 |
33.08 |
34 |
9431 |
买入 |
| 09:40:51 |
33.07 |
1 |
9432 |
卖出 |
| 09:40:54 |
33.07 |
2 |
9434 |
卖出 |
| 09:40:57 |
33.08 |
28 |
9462 |
买入 |
| 09:41:00 |
33.04 |
12 |
9474 |
卖出 |
| 09:41:03 |
33.08 |
33 |
9507 |
买入 |
| 09:41:06 |
33.05 |
20 |
9527 |
卖出 |
| 09:41:09 |
33.12 |
31 |
9558 |
买入 |
| 09:41:12 |
33.13 |
18 |
9576 |
买入 |
| 09:41:15 |
33.13 |
9 |
9585 |
卖出 |
| 09:41:18 |
33.13 |
82 |
9667 |
买入 |
| 09:41:21 |
33.13 |
31 |
9698 |
买入 |
| 09:41:24 |
33.13 |
18 |
9716 |
卖出 |
| 09:41:27 |
33.14 |
4 |
9720 |
买入 |
| 09:41:30 |
33.13 |
4 |
9724 |
卖出 |
| 09:41:33 |
33.21 |
27 |
9751 |
买入 |
| 09:41:36 |
33.22 |
14 |
9765 |
买入 |
| 09:41:39 |
33.22 |
1 |
9766 |
买入 |
| 09:41:45 |
33.14 |
15 |
9781 |
卖出 |
| 09:41:48 |
33.24 |
40 |
9821 |
买入 |
| 09:41:54 |
33.16 |
6 |
9827 |
卖出 |
| 09:41:57 |
33.14 |
23 |
9850 |
卖出 |
| 09:42:00 |
33.23 |
1 |
9851 |
买入 |
| 09:42:03 |
33.15 |
3 |
9854 |
卖出 |
| 09:42:06 |
33.14 |
27 |
9881 |
卖出 |
| 09:42:09 |
33.16 |
15 |
9896 |
买入 |
| 09:42:12 |
33.14 |
6 |
9902 |
卖出 |