现代投资[000900]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
4.32 |
23 |
23 |
集合竞价 |
| 09:15:09 |
4.23 |
109 |
109 |
集合竞价 |
| 09:16:21 |
4.23 |
109 |
109 |
集合竞价 |
| 09:16:48 |
4.23 |
149 |
149 |
集合竞价 |
| 09:17:51 |
4.22 |
150 |
150 |
集合竞价 |
| 09:19:30 |
4.23 |
199 |
199 |
集合竞价 |
| 09:19:48 |
4.23 |
210 |
210 |
集合竞价 |
| 09:19:57 |
4.24 |
210 |
210 |
集合竞价 |
| 09:21:12 |
4.24 |
239 |
239 |
集合竞价 |
| 09:21:39 |
4.23 |
260 |
260 |
集合竞价 |
| 09:22:51 |
4.23 |
308 |
308 |
集合竞价 |
| 09:24:03 |
4.23 |
308 |
308 |
集合竞价 |
| 09:24:12 |
4.23 |
336 |
336 |
集合竞价 |
| 09:24:39 |
4.23 |
336 |
336 |
集合竞价 |
| 09:24:48 |
4.23 |
345 |
345 |
集合竞价 |
| 09:24:57 |
4.25 |
577 |
577 |
集合竞价 |
| 09:25:00 |
4.26 |
1279 |
1856 |
买入 |
| 09:30:00 |
4.25 |
79 |
1935 |
卖出 |
| 09:30:03 |
4.25 |
101 |
2036 |
买入 |
| 09:30:06 |
4.25 |
30 |
2066 |
买入 |
| 09:30:09 |
4.24 |
145 |
2211 |
卖出 |
| 09:30:12 |
4.24 |
81 |
2292 |
卖出 |
| 09:30:15 |
4.25 |
69 |
2361 |
买入 |
| 09:30:18 |
4.24 |
119 |
2480 |
卖出 |
| 09:30:21 |
4.24 |
65 |
2545 |
买入 |
| 09:30:24 |
4.24 |
40 |
2585 |
买入 |
| 09:30:27 |
4.24 |
44 |
2629 |
买入 |
| 09:30:30 |
4.24 |
35 |
2664 |
买入 |
| 09:30:33 |
4.24 |
108 |
2772 |
卖出 |
| 09:30:36 |
4.24 |
5 |
2777 |
卖出 |
| 09:30:39 |
4.24 |
2 |
2779 |
卖出 |
| 09:30:42 |
4.24 |
11 |
2790 |
卖出 |
| 09:30:45 |
4.25 |
53 |
2843 |
买入 |
| 09:30:48 |
4.24 |
497 |
3340 |
卖出 |
| 09:30:51 |
4.24 |
103 |
3443 |
卖出 |
| 09:30:54 |
4.24 |
33 |
3476 |
买入 |
| 09:30:57 |
4.25 |
6 |
3482 |
买入 |
| 09:31:00 |
4.25 |
3 |
3485 |
买入 |
| 09:31:03 |
4.24 |
70 |
3555 |
卖出 |
| 09:31:06 |
4.25 |
206 |
3761 |
买入 |
| 09:31:09 |
4.25 |
46 |
3807 |
买入 |
| 09:31:12 |
4.25 |
4 |
3811 |
买入 |
| 09:31:15 |
4.25 |
265 |
4076 |
买入 |
| 09:31:18 |
4.25 |
1 |
4077 |
卖出 |
| 09:31:21 |
4.25 |
16 |
4093 |
卖出 |
| 09:31:24 |
4.26 |
72 |
4165 |
买入 |
| 09:31:27 |
4.26 |
5 |
4170 |
买入 |
| 09:31:30 |
4.26 |
16 |
4186 |
买入 |
| 09:31:33 |
4.26 |
50 |
4236 |
买入 |
| 09:31:36 |
4.26 |
202 |
4438 |
买入 |
| 09:31:39 |
4.26 |
28 |
4466 |
买入 |
| 09:31:42 |
4.26 |
325 |
4791 |
买入 |
| 09:31:45 |
4.26 |
1 |
4792 |
买入 |
| 09:31:48 |
4.25 |
4 |
4796 |
卖出 |
| 09:31:51 |
4.26 |
105 |
4901 |
买入 |
| 09:31:54 |
4.25 |
17 |
4918 |
卖出 |
| 09:31:57 |
4.25 |
60 |
4978 |
卖出 |
| 09:32:00 |
4.25 |
6 |
4984 |
卖出 |
| 09:32:03 |
4.26 |
13 |
4997 |
买入 |
| 09:32:06 |
4.26 |
110 |
5107 |
买入 |
| 09:32:09 |
4.27 |
31 |
5138 |
买入 |
| 09:32:12 |
4.26 |
16 |
5154 |
卖出 |
| 09:32:15 |
4.26 |
83 |
5237 |
卖出 |
| 09:32:18 |
4.26 |
26 |
5263 |
卖出 |
| 09:32:21 |
4.27 |
12 |
5275 |
买入 |
| 09:32:24 |
4.26 |
20 |
5295 |
卖出 |
| 09:32:27 |
4.27 |
11 |
5306 |
买入 |
| 09:32:30 |
4.26 |
94 |
5400 |
卖出 |
| 09:32:33 |
4.26 |
863 |
6263 |
卖出 |
| 09:32:36 |
4.26 |
15 |
6278 |
买入 |
| 09:32:39 |
4.26 |
2 |
6280 |
卖出 |
| 09:32:42 |
4.26 |
20 |
6300 |
买入 |
| 09:32:45 |
4.24 |
63 |
6363 |
卖出 |
| 09:32:48 |
4.26 |
8 |
6371 |
买入 |
| 09:32:54 |
4.26 |
2 |
6373 |
买入 |
| 09:33:03 |
4.26 |
113 |
6486 |
买入 |
| 09:33:06 |
4.26 |
5 |
6491 |
卖出 |
| 09:33:09 |
4.26 |
12 |
6503 |
买入 |
| 09:33:12 |
4.26 |
6 |
6509 |
买入 |
| 09:33:15 |
4.26 |
1 |
6510 |
买入 |
| 09:33:24 |
4.26 |
1 |
6511 |
买入 |
| 09:33:27 |
4.26 |
3 |
6514 |
买入 |
| 09:33:30 |
4.25 |
41 |
6555 |
卖出 |
| 09:33:33 |
4.26 |
4 |
6559 |
买入 |
| 09:33:36 |
4.26 |
1 |
6560 |
买入 |
| 09:33:39 |
4.26 |
113 |
6673 |
买入 |
| 09:33:42 |
4.26 |
104 |
6777 |
买入 |
| 09:33:45 |
4.26 |
9 |
6786 |
买入 |
| 09:33:48 |
4.25 |
10 |
6796 |
卖出 |
| 09:33:51 |
4.26 |
11 |
6807 |
买入 |
| 09:33:54 |
4.25 |
7 |
6814 |
卖出 |
| 09:34:03 |
4.25 |
2 |
6816 |
卖出 |
| 09:34:06 |
4.25 |
1 |
6817 |
卖出 |
| 09:34:15 |
4.25 |
2 |
6819 |
卖出 |
| 09:34:18 |
4.26 |
13 |
6832 |
买入 |
| 09:34:24 |
4.25 |
58 |
6890 |
卖出 |
| 09:34:27 |
4.25 |
103 |
6993 |
卖出 |
| 09:34:30 |
4.25 |
19 |
7012 |
卖出 |
| 09:34:36 |
4.25 |
10 |
7022 |
买入 |
| 09:34:57 |
4.24 |
5 |
7027 |
卖出 |
| 09:35:00 |
4.24 |
1 |
7028 |
卖出 |
| 09:35:03 |
4.24 |
190 |
7218 |
卖出 |
| 09:35:06 |
4.25 |
53 |
7271 |
买入 |
| 09:35:09 |
4.24 |
37 |
7308 |
卖出 |
| 09:35:12 |
4.24 |
4 |
7312 |
卖出 |
| 09:35:15 |
4.24 |
1 |
7313 |
卖出 |
| 09:35:18 |
4.24 |
9 |
7322 |
卖出 |
| 09:35:21 |
4.24 |
57 |
7379 |
卖出 |
| 09:35:24 |
4.24 |
41 |
7420 |
卖出 |
| 09:35:27 |
4.24 |
2 |
7422 |
卖出 |
| 09:35:30 |
4.24 |
2 |
7424 |
卖出 |
| 09:35:39 |
4.24 |
1 |
7425 |
卖出 |
| 09:35:42 |
4.25 |
5 |
7430 |
买入 |
| 09:35:45 |
4.25 |
2 |
7432 |
买入 |
| 09:35:48 |
4.25 |
850 |
8282 |
买入 |
| 09:35:51 |
4.25 |
93 |
8375 |
买入 |
| 09:35:54 |
4.25 |
6 |
8381 |
卖出 |
| 09:35:57 |
4.25 |
85 |
8466 |
卖出 |
| 09:36:03 |
4.25 |
9 |
8475 |
买入 |
| 09:36:06 |
4.25 |
5 |
8480 |
卖出 |
| 09:36:09 |
4.26 |
6 |
8486 |
买入 |
| 09:36:12 |
4.25 |
7 |
8493 |
卖出 |
| 09:36:18 |
4.25 |
16 |
8509 |
卖出 |
| 09:36:24 |
4.25 |
1 |
8510 |
卖出 |
| 09:36:27 |
4.25 |
1 |
8511 |
卖出 |
| 09:36:30 |
4.26 |
1 |
8512 |
买入 |
| 09:36:36 |
4.26 |
168 |
8680 |
买入 |
| 09:36:39 |
4.25 |
13 |
8693 |
卖出 |
| 09:36:42 |
4.26 |
21 |
8714 |
买入 |
| 09:36:45 |
4.26 |
2 |
8716 |
买入 |
| 09:36:48 |
4.26 |
6 |
8722 |
买入 |
| 09:36:51 |
4.26 |
13 |
8735 |
买入 |
| 09:36:54 |
4.26 |
1 |
8736 |
买入 |
| 09:37:03 |
4.26 |
1 |
8737 |
买入 |
| 09:37:06 |
4.26 |
76 |
8813 |
买入 |
| 09:37:09 |
4.26 |
16 |
8829 |
买入 |
| 09:37:12 |
4.26 |
14 |
8843 |
买入 |
| 09:37:15 |
4.26 |
533 |
9376 |
买入 |
| 09:37:21 |
4.26 |
2 |
9378 |
卖出 |
| 09:37:24 |
4.26 |
2 |
9380 |
卖出 |
| 09:37:27 |
4.26 |
1 |
9381 |
卖出 |
| 09:37:30 |
4.26 |
7 |
9388 |
卖出 |
| 09:37:33 |
4.26 |
11 |
9399 |
卖出 |
| 09:37:36 |
4.26 |
22 |
9421 |
卖出 |
| 09:37:39 |
4.26 |
5 |
9426 |
卖出 |
| 09:37:45 |
4.26 |
104 |
9530 |
卖出 |
| 09:37:48 |
4.26 |
6 |
9536 |
卖出 |
| 09:37:54 |
4.26 |
5 |
9541 |
买入 |
| 09:38:00 |
4.26 |
12 |
9553 |
买入 |
| 09:38:12 |
4.26 |
3 |
9556 |
买入 |
| 09:38:15 |
4.26 |
27 |
9583 |
卖出 |
| 09:38:21 |
4.26 |
30 |
9613 |
买入 |
| 09:38:24 |
4.26 |
72 |
9685 |
卖出 |
| 09:38:33 |
4.26 |
90 |
9775 |
卖出 |
| 09:38:36 |
4.26 |
36 |
9811 |
卖出 |
| 09:38:39 |
4.26 |
4 |
9815 |
卖出 |
| 09:38:42 |
4.26 |
82 |
9897 |
买入 |
| 09:39:03 |
4.25 |
8 |
9905 |
卖出 |
| 09:39:06 |
4.25 |
32 |
9937 |
卖出 |
| 09:39:09 |
4.25 |
73 |
10010 |
卖出 |
| 09:39:15 |
4.24 |
7 |
10017 |
卖出 |
| 09:39:18 |
4.26 |
12 |
10029 |
买入 |
| 09:39:57 |
4.26 |
3 |
10032 |
买入 |
| 09:40:00 |
4.26 |
27 |
10059 |
买入 |
| 09:40:09 |
4.26 |
46 |
10105 |
买入 |
| 09:40:15 |
4.26 |
19 |
10124 |
买入 |
| 09:40:18 |
4.26 |
6 |
10130 |
买入 |
| 09:40:21 |
4.26 |
2 |
10132 |
买入 |
| 09:40:33 |
4.26 |
3 |
10135 |
买入 |
| 09:40:36 |
4.26 |
6 |
10141 |
买入 |
| 09:40:39 |
4.25 |
4 |
10145 |
卖出 |
| 09:40:42 |
4.25 |
1 |
10146 |
卖出 |
| 09:40:51 |
4.27 |
355 |
10501 |
买入 |
| 09:40:54 |
4.27 |
1 |
10502 |
买入 |
| 09:41:03 |
4.26 |
415 |
10917 |
卖出 |
| 09:41:06 |
4.26 |
82 |
10999 |
买入 |
| 09:41:09 |
4.27 |
123 |
11122 |
买入 |
| 09:41:15 |
4.26 |
5 |
11127 |
卖出 |
| 09:41:18 |
4.26 |
230 |
11357 |
卖出 |
| 09:41:30 |
4.27 |
1 |
11358 |
买入 |
| 09:41:33 |
4.25 |
1 |
11359 |
卖出 |
| 09:42:00 |
4.26 |
30 |
11389 |
买入 |
| 09:42:03 |
4.26 |
37 |
11426 |
买入 |
| 09:42:06 |
4.26 |
1 |
11427 |
买入 |
| 09:42:18 |
4.25 |
5 |
11432 |
卖出 |
| 09:42:24 |
4.25 |
3 |
11435 |
卖出 |
| 09:42:27 |
4.25 |
45 |
11480 |
卖出 |
| 09:42:30 |
4.25 |
356 |
11836 |
卖出 |
| 09:42:33 |
4.25 |
34 |
11870 |
卖出 |
| 09:42:36 |
4.25 |
6 |
11876 |
卖出 |
| 09:42:39 |
4.25 |
27 |
11903 |
卖出 |
| 09:42:42 |
4.25 |
5 |
11908 |
卖出 |
| 09:42:57 |
4.26 |
14 |
11922 |
买入 |
| 09:43:09 |
4.26 |
23 |
11945 |
买入 |
| 09:43:12 |
4.27 |
68 |
12013 |
买入 |
| 09:43:21 |
4.27 |
2 |
12015 |
买入 |
| 09:43:24 |
4.27 |
1 |
12016 |
买入 |
| 09:43:30 |
4.26 |
25 |
12041 |
卖出 |
| 09:43:51 |
4.27 |
3 |
12044 |
买入 |
| 09:43:54 |
4.27 |
2 |
12046 |
买入 |
| 09:43:57 |
4.27 |
2 |
12048 |
买入 |
| 09:44:00 |
4.27 |
3 |
12051 |
买入 |
| 09:44:03 |
4.27 |
6 |
12057 |
买入 |
| 09:44:06 |
4.27 |
343 |
12400 |
买入 |
| 09:44:09 |
4.27 |
2572 |
14972 |
买入 |
| 09:44:12 |
4.28 |
670 |
15642 |
买入 |
| 09:44:15 |
4.28 |
8 |
15650 |
买入 |
| 09:44:18 |
4.28 |
2 |
15652 |
买入 |
| 09:44:21 |
4.28 |
1 |
15653 |
买入 |
| 09:44:24 |
4.28 |
1 |
15654 |
买入 |
| 09:44:33 |
4.27 |
4 |
15658 |
卖出 |
| 09:44:36 |
4.27 |
15 |
15673 |
卖出 |
| 09:44:39 |
4.27 |
9 |
15682 |
卖出 |
| 09:44:42 |
4.28 |
418 |
16100 |
买入 |
| 09:44:45 |
4.28 |
141 |
16241 |
卖出 |
| 09:44:48 |
4.28 |
111 |
16352 |
卖出 |
| 09:44:51 |
4.28 |
61 |
16413 |
卖出 |
| 09:44:54 |
4.29 |
4 |
16417 |
买入 |
| 09:45:00 |
4.29 |
357 |
16774 |
买入 |
| 09:45:03 |
4.29 |
5 |
16779 |
买入 |
| 09:45:06 |
4.29 |
1 |
16780 |
买入 |
| 09:45:09 |
4.29 |
5 |
16785 |
买入 |
| 09:45:15 |
4.29 |
2 |
16787 |
买入 |
| 09:45:21 |
4.29 |
2 |
16789 |
买入 |
| 09:45:27 |
4.29 |
136 |
16925 |
买入 |
| 09:45:30 |
4.29 |
1 |
16926 |
买入 |
| 09:45:48 |
4.28 |
23 |
16949 |
卖出 |
| 09:45:51 |
4.28 |
25 |
16974 |
卖出 |
| 09:46:03 |
4.28 |
5 |
16979 |
卖出 |
| 09:46:06 |
4.28 |
4 |
16983 |
卖出 |
| 09:46:09 |
4.29 |
297 |
17280 |
买入 |
| 09:46:12 |
4.29 |
16 |
17296 |
卖出 |
| 09:46:15 |
4.29 |
4 |
17300 |
卖出 |
| 09:46:21 |
4.3 |
1 |
17301 |
买入 |
| 09:46:39 |
4.3 |
2 |
17303 |
买入 |
| 09:46:42 |
4.3 |
131 |
17434 |
买入 |
| 09:46:45 |
4.3 |
2 |
17436 |
买入 |
| 09:46:51 |
4.3 |
89 |
17525 |
买入 |
| 09:46:54 |
4.3 |
101 |
17626 |
买入 |
| 09:47:03 |
4.3 |
20 |
17646 |
买入 |
| 09:47:06 |
4.3 |
1 |
17647 |
买入 |
| 09:47:09 |
4.3 |
12 |
17659 |
买入 |
| 09:47:15 |
4.29 |
5 |
17664 |
卖出 |
| 09:47:18 |
4.29 |
100 |
17764 |
卖出 |
| 09:47:21 |
4.29 |
16 |
17780 |
卖出 |
| 09:47:24 |
4.29 |
13 |
17793 |
卖出 |
| 09:47:27 |
4.3 |
7 |
17800 |
买入 |
| 09:47:33 |
4.29 |
50 |
17850 |
卖出 |
| 09:47:42 |
4.29 |
5 |
17855 |
卖出 |
| 09:47:54 |
4.29 |
74 |
17929 |
卖出 |
| 09:47:57 |
4.29 |
35 |
17964 |
卖出 |
| 09:48:00 |
4.3 |
13 |
17977 |
买入 |
| 09:48:03 |
4.29 |
425 |
18402 |
卖出 |
| 09:48:06 |
4.29 |
14 |
18416 |
买入 |
| 09:48:09 |
4.29 |
110 |
18526 |
买入 |
| 09:48:12 |
4.29 |
8 |
18534 |
卖出 |
| 09:48:15 |
4.28 |
88 |
18622 |
卖出 |
| 09:48:18 |
4.3 |
4 |
18626 |
买入 |
| 09:48:21 |
4.3 |
102 |
18728 |
买入 |
| 09:48:24 |
4.29 |
5 |
18733 |
卖出 |
| 09:48:27 |
4.29 |
36 |
18769 |
买入 |
| 09:48:30 |
4.29 |
19 |
18788 |
买入 |
| 09:48:33 |
4.29 |
10 |
18798 |
卖出 |
| 09:48:36 |
4.29 |
4 |
18802 |
买入 |
| 09:48:42 |
4.29 |
167 |
18969 |
买入 |
| 09:48:51 |
4.29 |
36 |
19005 |
卖出 |
| 09:48:57 |
4.29 |
1 |
19006 |
卖出 |
| 09:49:00 |
4.29 |
5 |
19011 |
卖出 |
| 09:49:03 |
4.29 |
9 |
19020 |
卖出 |
| 09:49:06 |
4.29 |
2 |
19022 |
卖出 |
| 09:49:09 |
4.29 |
3 |
19025 |
卖出 |
| 09:49:12 |
4.3 |
8 |
19033 |
买入 |
| 09:49:15 |
4.29 |
21 |
19054 |
卖出 |
| 09:49:18 |
4.29 |
1 |
19055 |
卖出 |
| 09:49:21 |
4.29 |
1 |
19056 |
卖出 |
| 09:49:27 |
4.29 |
45 |
19101 |
卖出 |
| 09:49:30 |
4.29 |
42 |
19143 |
卖出 |
| 09:49:33 |
4.29 |
17 |
19160 |
卖出 |
| 09:49:36 |
4.29 |
12 |
19172 |
卖出 |
| 09:49:39 |
4.29 |
5 |
19177 |
卖出 |
| 09:49:42 |
4.29 |
74 |
19251 |
卖出 |
| 09:49:45 |
4.29 |
70 |
19321 |
卖出 |
| 09:49:51 |
4.29 |
12 |
19333 |
买入 |
| 09:49:54 |
4.29 |
1 |
19334 |
买入 |
| 09:50:06 |
4.29 |
2 |
19336 |
买入 |
| 09:50:09 |
4.29 |
1 |
19337 |
买入 |
| 09:50:15 |
4.28 |
4 |
19341 |
卖出 |
| 09:50:24 |
4.28 |
1 |
19342 |
卖出 |
| 09:51:03 |
4.29 |
1 |
19343 |
买入 |
| 09:51:09 |
4.28 |
2 |
19345 |
卖出 |
| 09:51:12 |
4.28 |
23 |
19368 |
卖出 |
| 09:51:15 |
4.28 |
95 |
19463 |
卖出 |
| 09:51:18 |
4.28 |
30 |
19493 |
卖出 |
| 09:51:21 |
4.28 |
11 |
19504 |
卖出 |
| 09:51:24 |
4.28 |
12 |
19516 |
卖出 |
| 09:51:27 |
4.27 |
48 |
19564 |
卖出 |
| 09:51:39 |
4.27 |
60 |
19624 |
卖出 |
| 09:51:51 |
4.27 |
50 |
19674 |
卖出 |
| 09:51:54 |
4.28 |
1 |
19675 |
买入 |
| 09:52:09 |
4.27 |
94 |
19769 |
卖出 |