中国长城[000066]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.47 |
20 |
20 |
集合竞价 |
| 09:15:09 |
12.3 |
53 |
53 |
集合竞价 |
| 09:15:18 |
12.3 |
53 |
53 |
集合竞价 |
| 09:15:36 |
12.3 |
54 |
54 |
集合竞价 |
| 09:15:45 |
12.3 |
58 |
58 |
集合竞价 |
| 09:15:54 |
12.3 |
54 |
54 |
集合竞价 |
| 09:16:03 |
12.3 |
64 |
64 |
集合竞价 |
| 09:17:24 |
12.3 |
68 |
68 |
集合竞价 |
| 09:17:33 |
12.3 |
68 |
68 |
集合竞价 |
| 09:17:42 |
12.65 |
1512 |
1512 |
集合竞价 |
| 09:17:51 |
12.65 |
1512 |
1512 |
集合竞价 |
| 09:18:00 |
12.3 |
58 |
58 |
集合竞价 |
| 09:18:18 |
12.3 |
58 |
58 |
集合竞价 |
| 09:18:27 |
12.3 |
58 |
58 |
集合竞价 |
| 09:18:36 |
12.3 |
58 |
58 |
集合竞价 |
| 09:18:54 |
12.3 |
58 |
58 |
集合竞价 |
| 09:19:03 |
12.3 |
70 |
70 |
集合竞价 |
| 09:19:12 |
12.3 |
74 |
74 |
集合竞价 |
| 09:19:21 |
12.3 |
74 |
74 |
集合竞价 |
| 09:19:30 |
12.3 |
74 |
74 |
集合竞价 |
| 09:19:57 |
12.3 |
80 |
80 |
集合竞价 |
| 09:20:09 |
12.3 |
84 |
84 |
集合竞价 |
| 09:20:27 |
12.3 |
89 |
89 |
集合竞价 |
| 09:20:45 |
12.3 |
189 |
189 |
集合竞价 |
| 09:21:03 |
12.3 |
189 |
189 |
集合竞价 |
| 09:21:12 |
12.3 |
216 |
216 |
集合竞价 |
| 09:21:21 |
12.3 |
216 |
216 |
集合竞价 |
| 09:21:30 |
12.3 |
236 |
236 |
集合竞价 |
| 09:21:39 |
12.3 |
236 |
236 |
集合竞价 |
| 09:21:57 |
12.3 |
265 |
265 |
集合竞价 |
| 09:22:06 |
12.3 |
339 |
339 |
集合竞价 |
| 09:22:24 |
12.3 |
450 |
450 |
集合竞价 |
| 09:22:33 |
12.3 |
492 |
492 |
集合竞价 |
| 09:22:42 |
12.3 |
519 |
519 |
集合竞价 |
| 09:23:00 |
12.28 |
520 |
520 |
集合竞价 |
| 09:23:09 |
12.28 |
520 |
520 |
集合竞价 |
| 09:23:18 |
12.28 |
520 |
520 |
集合竞价 |
| 09:23:27 |
12.28 |
520 |
520 |
集合竞价 |
| 09:23:36 |
12.28 |
520 |
520 |
集合竞价 |
| 09:23:45 |
12.28 |
520 |
520 |
集合竞价 |
| 09:23:54 |
12.28 |
520 |
520 |
集合竞价 |
| 09:24:03 |
12.27 |
520 |
520 |
集合竞价 |
| 09:24:12 |
12.22 |
530 |
530 |
集合竞价 |
| 09:24:21 |
12.22 |
544 |
544 |
集合竞价 |
| 09:24:30 |
12.21 |
579 |
579 |
集合竞价 |
| 09:24:39 |
12.19 |
661 |
661 |
集合竞价 |
| 09:24:48 |
12.18 |
697 |
697 |
集合竞价 |
| 09:24:57 |
12.16 |
710 |
710 |
集合竞价 |
| 09:25:00 |
12.11 |
755 |
1465 |
买入 |
| 09:30:00 |
12.11 |
202 |
1667 |
买入 |
| 09:30:03 |
12.1 |
2065 |
3732 |
卖出 |
| 09:30:06 |
12.14 |
318 |
4050 |
买入 |
| 09:30:09 |
12.1 |
240 |
4290 |
卖出 |
| 09:30:12 |
12.12 |
93 |
4383 |
买入 |
| 09:30:15 |
12.13 |
53 |
4436 |
买入 |
| 09:30:18 |
12.13 |
128 |
4564 |
卖出 |
| 09:30:21 |
12.14 |
55 |
4619 |
买入 |
| 09:30:24 |
12.15 |
193 |
4812 |
买入 |
| 09:30:27 |
12.15 |
77 |
4889 |
买入 |
| 09:30:30 |
12.17 |
24 |
4913 |
买入 |
| 09:30:33 |
12.17 |
228 |
5141 |
买入 |
| 09:30:36 |
12.17 |
15 |
5156 |
买入 |
| 09:30:39 |
12.18 |
22 |
5178 |
买入 |
| 09:30:42 |
12.18 |
2 |
5180 |
买入 |
| 09:30:45 |
12.18 |
23 |
5203 |
买入 |
| 09:30:48 |
12.2 |
78 |
5281 |
买入 |
| 09:30:51 |
12.2 |
74 |
5355 |
买入 |
| 09:30:54 |
12.2 |
26 |
5381 |
卖出 |
| 09:30:57 |
12.2 |
32 |
5413 |
买入 |
| 09:31:00 |
12.19 |
36 |
5449 |
买入 |
| 09:31:03 |
12.19 |
40 |
5489 |
买入 |
| 09:31:06 |
12.19 |
177 |
5666 |
买入 |
| 09:31:09 |
12.2 |
21 |
5687 |
买入 |
| 09:31:12 |
12.22 |
272 |
5959 |
买入 |
| 09:31:15 |
12.22 |
246 |
6205 |
买入 |
| 09:31:18 |
12.23 |
20 |
6225 |
买入 |
| 09:31:21 |
12.21 |
42 |
6267 |
卖出 |
| 09:31:24 |
12.23 |
62 |
6329 |
买入 |
| 09:31:27 |
12.22 |
3 |
6332 |
卖出 |
| 09:31:30 |
12.22 |
70 |
6402 |
卖出 |
| 09:31:33 |
12.23 |
57 |
6459 |
买入 |
| 09:31:36 |
12.22 |
117 |
6576 |
卖出 |
| 09:31:39 |
12.22 |
47 |
6623 |
卖出 |
| 09:31:42 |
12.23 |
5 |
6628 |
买入 |
| 09:31:45 |
12.22 |
143 |
6771 |
卖出 |
| 09:31:48 |
12.21 |
35 |
6806 |
卖出 |
| 09:31:51 |
12.21 |
56 |
6862 |
买入 |
| 09:31:54 |
12.21 |
12 |
6874 |
买入 |
| 09:31:57 |
12.2 |
104 |
6978 |
卖出 |
| 09:32:00 |
12.19 |
101 |
7079 |
卖出 |
| 09:32:03 |
12.19 |
92 |
7171 |
卖出 |
| 09:32:06 |
12.19 |
29 |
7200 |
卖出 |
| 09:32:09 |
12.18 |
183 |
7383 |
卖出 |
| 09:32:12 |
12.19 |
306 |
7689 |
买入 |
| 09:32:15 |
12.22 |
1249 |
8938 |
买入 |
| 09:32:18 |
12.2 |
142 |
9080 |
卖出 |
| 09:32:21 |
12.19 |
223 |
9303 |
卖出 |
| 09:32:24 |
12.22 |
4 |
9307 |
买入 |
| 09:32:27 |
12.2 |
146 |
9453 |
卖出 |
| 09:32:33 |
12.23 |
16 |
9469 |
买入 |
| 09:32:36 |
12.21 |
45 |
9514 |
卖出 |
| 09:32:39 |
12.2 |
274 |
9788 |
卖出 |
| 09:32:42 |
12.22 |
38 |
9826 |
买入 |
| 09:32:51 |
12.22 |
10 |
9836 |
卖出 |
| 09:32:54 |
12.22 |
14 |
9850 |
卖出 |
| 09:32:57 |
12.22 |
17 |
9867 |
卖出 |
| 09:33:00 |
12.22 |
125 |
9992 |
买入 |
| 09:33:03 |
12.23 |
440 |
10432 |
买入 |
| 09:33:06 |
12.22 |
429 |
10861 |
卖出 |
| 09:33:09 |
12.23 |
303 |
11164 |
买入 |
| 09:33:12 |
12.22 |
73 |
11237 |
卖出 |
| 09:33:15 |
12.23 |
62 |
11299 |
买入 |
| 09:33:18 |
12.23 |
20 |
11319 |
卖出 |
| 09:33:21 |
12.23 |
35 |
11354 |
卖出 |
| 09:33:24 |
12.23 |
25 |
11379 |
卖出 |
| 09:33:27 |
12.24 |
202 |
11581 |
买入 |
| 09:33:30 |
12.24 |
38 |
11619 |
买入 |
| 09:33:33 |
12.25 |
63 |
11682 |
买入 |
| 09:33:36 |
12.24 |
21 |
11703 |
卖出 |
| 09:33:39 |
12.23 |
85 |
11788 |
卖出 |
| 09:33:42 |
12.25 |
37 |
11825 |
买入 |
| 09:33:45 |
12.25 |
7 |
11832 |
买入 |
| 09:33:48 |
12.25 |
238 |
12070 |
买入 |
| 09:33:51 |
12.25 |
120 |
12190 |
卖出 |
| 09:33:54 |
12.25 |
20 |
12210 |
买入 |
| 09:33:57 |
12.25 |
70 |
12280 |
买入 |
| 09:34:00 |
12.24 |
70 |
12350 |
卖出 |
| 09:34:03 |
12.24 |
100 |
12450 |
卖出 |
| 09:34:06 |
12.25 |
21 |
12471 |
卖出 |
| 09:34:09 |
12.25 |
126 |
12597 |
卖出 |
| 09:34:12 |
12.26 |
247 |
12844 |
买入 |
| 09:34:15 |
12.27 |
117 |
12961 |
买入 |
| 09:34:18 |
12.25 |
69 |
13030 |
卖出 |
| 09:34:21 |
12.25 |
43 |
13073 |
卖出 |
| 09:34:24 |
12.25 |
74 |
13147 |
卖出 |
| 09:34:27 |
12.25 |
32 |
13179 |
买入 |
| 09:34:30 |
12.25 |
174 |
13353 |
买入 |
| 09:34:33 |
12.24 |
52 |
13405 |
卖出 |
| 09:34:36 |
12.24 |
104 |
13509 |
卖出 |
| 09:34:39 |
12.24 |
3 |
13512 |
买入 |
| 09:34:42 |
12.23 |
1 |
13513 |
卖出 |
| 09:34:45 |
12.24 |
13 |
13526 |
买入 |
| 09:34:48 |
12.24 |
44 |
13570 |
买入 |
| 09:34:51 |
12.24 |
76 |
13646 |
买入 |
| 09:34:54 |
12.23 |
149 |
13795 |
卖出 |
| 09:34:57 |
12.23 |
18 |
13813 |
买入 |
| 09:35:00 |
12.23 |
58 |
13871 |
买入 |
| 09:35:03 |
12.21 |
534 |
14405 |
卖出 |
| 09:35:06 |
12.21 |
27 |
14432 |
卖出 |
| 09:35:09 |
12.2 |
60 |
14492 |
卖出 |
| 09:35:12 |
12.21 |
27 |
14519 |
买入 |
| 09:35:15 |
12.2 |
13 |
14532 |
卖出 |
| 09:35:18 |
12.2 |
1 |
14533 |
买入 |
| 09:35:21 |
12.21 |
32 |
14565 |
买入 |
| 09:35:24 |
12.19 |
6 |
14571 |
卖出 |
| 09:35:27 |
12.2 |
60 |
14631 |
卖出 |
| 09:35:30 |
12.19 |
131 |
14762 |
卖出 |
| 09:35:33 |
12.21 |
216 |
14978 |
买入 |
| 09:35:36 |
12.21 |
156 |
15134 |
买入 |
| 09:35:39 |
12.19 |
334 |
15468 |
卖出 |
| 09:35:42 |
12.23 |
4 |
15472 |
买入 |
| 09:35:45 |
12.23 |
35 |
15507 |
买入 |
| 09:35:48 |
12.21 |
8 |
15515 |
卖出 |
| 09:35:51 |
12.23 |
17 |
15532 |
买入 |
| 09:35:54 |
12.23 |
3 |
15535 |
买入 |
| 09:35:57 |
12.21 |
6 |
15541 |
卖出 |
| 09:36:00 |
12.21 |
1 |
15542 |
买入 |
| 09:36:03 |
12.21 |
119 |
15661 |
买入 |
| 09:36:06 |
12.21 |
55 |
15716 |
买入 |
| 09:36:09 |
12.2 |
34 |
15750 |
卖出 |
| 09:36:12 |
12.21 |
15 |
15765 |
买入 |
| 09:36:15 |
12.21 |
10 |
15775 |
买入 |
| 09:36:18 |
12.21 |
574 |
16349 |
买入 |
| 09:36:21 |
12.23 |
62 |
16411 |
买入 |
| 09:36:24 |
12.22 |
16 |
16427 |
卖出 |
| 09:36:27 |
12.23 |
5 |
16432 |
卖出 |
| 09:36:30 |
12.23 |
57 |
16489 |
卖出 |
| 09:36:33 |
12.24 |
119 |
16608 |
买入 |
| 09:36:36 |
12.25 |
165 |
16773 |
买入 |
| 09:36:39 |
12.25 |
55 |
16828 |
买入 |
| 09:36:42 |
12.24 |
61 |
16889 |
卖出 |
| 09:36:45 |
12.24 |
22 |
16911 |
卖出 |
| 09:36:48 |
12.24 |
6 |
16917 |
卖出 |
| 09:36:51 |
12.24 |
20 |
16937 |
卖出 |
| 09:36:54 |
12.24 |
71 |
17008 |
卖出 |
| 09:36:57 |
12.25 |
30 |
17038 |
买入 |
| 09:37:00 |
12.24 |
20 |
17058 |
卖出 |
| 09:37:03 |
12.25 |
51 |
17109 |
买入 |
| 09:37:06 |
12.25 |
3 |
17112 |
买入 |
| 09:37:09 |
12.25 |
2 |
17114 |
买入 |
| 09:37:15 |
12.25 |
16 |
17130 |
买入 |
| 09:37:18 |
12.25 |
1 |
17131 |
买入 |
| 09:37:21 |
12.24 |
17 |
17148 |
卖出 |
| 09:37:24 |
12.25 |
1 |
17149 |
买入 |
| 09:37:27 |
12.24 |
9 |
17158 |
卖出 |
| 09:37:30 |
12.25 |
4 |
17162 |
买入 |
| 09:37:33 |
12.24 |
2 |
17164 |
卖出 |
| 09:37:36 |
12.24 |
56 |
17220 |
卖出 |
| 09:37:39 |
12.25 |
17 |
17237 |
买入 |
| 09:37:42 |
12.24 |
1 |
17238 |
卖出 |
| 09:37:45 |
12.25 |
159 |
17397 |
买入 |
| 09:37:51 |
12.25 |
84 |
17481 |
卖出 |
| 09:37:54 |
12.26 |
10 |
17491 |
买入 |
| 09:37:57 |
12.25 |
7 |
17498 |
卖出 |
| 09:38:00 |
12.26 |
230 |
17728 |
买入 |
| 09:38:03 |
12.25 |
39 |
17767 |
卖出 |
| 09:38:06 |
12.25 |
242 |
18009 |
卖出 |
| 09:38:09 |
12.25 |
92 |
18101 |
买入 |
| 09:38:12 |
12.25 |
159 |
18260 |
买入 |
| 09:38:15 |
12.27 |
922 |
19182 |
买入 |
| 09:38:18 |
12.26 |
45 |
19227 |
卖出 |
| 09:38:21 |
12.27 |
16 |
19243 |
买入 |
| 09:38:27 |
12.27 |
124 |
19367 |
买入 |
| 09:38:30 |
12.27 |
127 |
19494 |
买入 |
| 09:38:33 |
12.25 |
362 |
19856 |
卖出 |
| 09:38:36 |
12.24 |
360 |
20216 |
卖出 |
| 09:38:39 |
12.25 |
295 |
20511 |
买入 |
| 09:38:42 |
12.25 |
26 |
20537 |
买入 |
| 09:38:45 |
12.24 |
72 |
20609 |
卖出 |
| 09:38:48 |
12.23 |
54 |
20663 |
卖出 |
| 09:38:51 |
12.25 |
8 |
20671 |
买入 |
| 09:38:57 |
12.23 |
96 |
20767 |
卖出 |
| 09:39:00 |
12.23 |
2 |
20769 |
买入 |
| 09:39:03 |
12.23 |
6 |
20775 |
买入 |
| 09:39:06 |
12.23 |
84 |
20859 |
买入 |
| 09:39:09 |
12.23 |
61 |
20920 |
买入 |
| 09:39:12 |
12.21 |
16 |
20936 |
卖出 |
| 09:39:15 |
12.21 |
11 |
20947 |
卖出 |
| 09:39:18 |
12.21 |
54 |
21001 |
卖出 |
| 09:39:21 |
12.22 |
179 |
21180 |
买入 |
| 09:39:24 |
12.2 |
56 |
21236 |
卖出 |
| 09:39:27 |
12.2 |
68 |
21304 |
卖出 |
| 09:39:30 |
12.21 |
9 |
21313 |
买入 |
| 09:39:33 |
12.2 |
132 |
21445 |
卖出 |
| 09:39:36 |
12.22 |
38 |
21483 |
买入 |
| 09:39:39 |
12.22 |
11 |
21494 |
买入 |
| 09:39:42 |
12.23 |
158 |
21652 |
买入 |
| 09:39:45 |
12.22 |
10 |
21662 |
卖出 |
| 09:39:48 |
12.22 |
89 |
21751 |
卖出 |
| 09:39:51 |
12.21 |
1 |
21752 |
卖出 |
| 09:39:54 |
12.2 |
61 |
21813 |
卖出 |
| 09:40:00 |
12.21 |
4 |
21817 |
卖出 |
| 09:40:03 |
12.22 |
32 |
21849 |
买入 |
| 09:40:06 |
12.21 |
24 |
21873 |
买入 |
| 09:40:09 |
12.22 |
25 |
21898 |
买入 |
| 09:40:15 |
12.23 |
66 |
21964 |
买入 |
| 09:40:18 |
12.22 |
5 |
21969 |
买入 |
| 09:40:21 |
12.21 |
18 |
21987 |
卖出 |
| 09:40:24 |
12.23 |
155 |
22142 |
买入 |
| 09:40:27 |
12.23 |
123 |
22265 |
买入 |
| 09:40:33 |
12.23 |
4 |
22269 |
买入 |
| 09:40:36 |
12.24 |
70 |
22339 |
买入 |
| 09:40:39 |
12.23 |
108 |
22447 |
卖出 |
| 09:40:48 |
12.25 |
78 |
22525 |
买入 |
| 09:40:51 |
12.24 |
18 |
22543 |
卖出 |
| 09:40:54 |
12.25 |
47 |
22590 |
买入 |
| 09:40:57 |
12.25 |
74 |
22664 |
买入 |
| 09:41:00 |
12.24 |
110 |
22774 |
卖出 |
| 09:41:03 |
12.24 |
129 |
22903 |
卖出 |
| 09:41:06 |
12.23 |
38 |
22941 |
卖出 |
| 09:41:09 |
12.23 |
142 |
23083 |
买入 |
| 09:41:12 |
12.23 |
194 |
23277 |
买入 |
| 09:41:15 |
12.23 |
122 |
23399 |
卖出 |
| 09:41:18 |
12.23 |
36 |
23435 |
卖出 |
| 09:41:21 |
12.23 |
92 |
23527 |
卖出 |
| 09:41:24 |
12.24 |
86 |
23613 |
买入 |
| 09:41:27 |
12.25 |
234 |
23847 |
买入 |
| 09:41:30 |
12.24 |
190 |
24037 |
卖出 |
| 09:41:33 |
12.25 |
125 |
24162 |
买入 |
| 09:41:36 |
12.24 |
77 |
24239 |
卖出 |
| 09:41:39 |
12.24 |
44 |
24283 |
卖出 |
| 09:41:42 |
12.25 |
220 |
24503 |
买入 |
| 09:41:45 |
12.23 |
51 |
24554 |
卖出 |
| 09:41:48 |
12.23 |
27 |
24581 |
卖出 |
| 09:41:51 |
12.23 |
156 |
24737 |
卖出 |
| 09:41:54 |
12.23 |
107 |
24844 |
卖出 |
| 09:41:57 |
12.23 |
263 |
25107 |
卖出 |
| 09:42:00 |
12.22 |
1114 |
26221 |
卖出 |
| 09:42:03 |
12.21 |
171 |
26392 |
卖出 |
| 09:42:06 |
12.2 |
103 |
26495 |
卖出 |
| 09:42:09 |
12.22 |
39 |
26534 |
买入 |
| 09:42:12 |
12.22 |
214 |
26748 |
买入 |
| 09:42:15 |
12.19 |
164 |
26912 |
卖出 |
| 09:42:18 |
12.19 |
63 |
26975 |
买入 |
| 09:42:24 |
12.19 |
4 |
26979 |
买入 |
| 09:42:27 |
12.18 |
20 |
26999 |
卖出 |
| 09:42:33 |
12.18 |
1 |
27000 |
卖出 |
| 09:42:36 |
12.18 |
2 |
27002 |
卖出 |
| 09:42:39 |
12.18 |
55 |
27057 |
卖出 |
| 09:42:42 |
12.18 |
164 |
27221 |
卖出 |
| 09:42:45 |
12.18 |
270 |
27491 |
卖出 |
| 09:42:48 |
12.18 |
14 |
27505 |
卖出 |
| 09:42:54 |
12.18 |
5 |
27510 |
卖出 |
| 09:42:57 |
12.19 |
11 |
27521 |
买入 |
| 09:43:00 |
12.2 |
35 |
27556 |
买入 |
| 09:43:03 |
12.18 |
4 |
27560 |
卖出 |
| 09:43:06 |
12.18 |
150 |
27710 |
卖出 |
| 09:43:09 |
12.18 |
77 |
27787 |
卖出 |
| 09:43:12 |
12.19 |
14 |
27801 |
卖出 |
| 09:43:15 |
12.2 |
1065 |
28866 |
买入 |