中信出版[300788]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
25.81 |
2 |
2 |
集合竞价 |
| 09:17:54 |
26.05 |
31 |
31 |
集合竞价 |
| 09:18:03 |
25.81 |
2 |
2 |
集合竞价 |
| 09:19:06 |
25.81 |
2 |
2 |
集合竞价 |
| 09:20:57 |
25.81 |
2 |
2 |
集合竞价 |
| 09:21:15 |
25.81 |
2 |
2 |
集合竞价 |
| 09:22:00 |
25.8 |
2 |
2 |
集合竞价 |
| 09:22:27 |
25.74 |
2 |
2 |
集合竞价 |
| 09:23:21 |
25.8 |
7 |
7 |
集合竞价 |
| 09:23:39 |
25.8 |
12 |
12 |
集合竞价 |
| 09:24:24 |
25.8 |
28 |
28 |
集合竞价 |
| 09:24:51 |
25.8 |
29 |
29 |
集合竞价 |
| 09:25:00 |
25.8 |
62 |
62 |
集合竞价 |
| 09:25:03 |
25.65 |
62 |
124 |
买入 |
| 09:30:03 |
25.51 |
20 |
144 |
卖出 |
| 09:30:06 |
25.51 |
2 |
146 |
买入 |
| 09:30:09 |
25.59 |
68 |
214 |
买入 |
| 09:30:18 |
25.58 |
5 |
219 |
卖出 |
| 09:30:21 |
25.51 |
3 |
222 |
卖出 |
| 09:30:24 |
25.51 |
9 |
231 |
买入 |
| 09:30:27 |
25.59 |
53 |
284 |
买入 |
| 09:30:30 |
25.58 |
56 |
340 |
卖出 |
| 09:30:33 |
25.7 |
28 |
368 |
买入 |
| 09:30:36 |
25.63 |
9 |
377 |
卖出 |
| 09:30:39 |
25.65 |
2 |
379 |
卖出 |
| 09:30:42 |
25.66 |
7 |
386 |
买入 |
| 09:30:45 |
25.56 |
35 |
421 |
卖出 |
| 09:30:51 |
25.69 |
2 |
423 |
买入 |
| 09:30:54 |
25.57 |
2 |
425 |
卖出 |
| 09:30:57 |
25.58 |
1 |
426 |
买入 |
| 09:31:03 |
25.58 |
1 |
427 |
卖出 |
| 09:31:06 |
25.58 |
3 |
430 |
卖出 |
| 09:31:09 |
25.65 |
11 |
441 |
买入 |
| 09:31:18 |
25.59 |
1 |
442 |
卖出 |
| 09:31:24 |
25.63 |
3 |
445 |
卖出 |
| 09:31:27 |
25.67 |
15 |
460 |
买入 |
| 09:31:30 |
25.67 |
6 |
466 |
买入 |
| 09:31:36 |
25.67 |
3 |
469 |
卖出 |
| 09:31:39 |
25.67 |
1 |
470 |
卖出 |
| 09:31:42 |
25.67 |
1 |
471 |
卖出 |
| 09:31:45 |
25.67 |
2 |
473 |
卖出 |
| 09:31:48 |
25.67 |
17 |
490 |
卖出 |
| 09:31:51 |
25.63 |
8 |
498 |
卖出 |
| 09:31:54 |
25.62 |
5 |
503 |
卖出 |
| 09:31:57 |
25.59 |
8 |
511 |
卖出 |
| 09:32:00 |
25.58 |
3 |
514 |
卖出 |
| 09:32:03 |
25.59 |
6 |
520 |
买入 |
| 09:32:06 |
25.6 |
5 |
525 |
买入 |
| 09:32:09 |
25.63 |
2 |
527 |
买入 |
| 09:32:24 |
25.59 |
11 |
538 |
卖出 |
| 09:32:27 |
25.55 |
1 |
539 |
卖出 |
| 09:32:30 |
25.55 |
1 |
540 |
卖出 |
| 09:32:33 |
25.6 |
5 |
545 |
卖出 |
| 09:32:36 |
25.54 |
5 |
550 |
卖出 |
| 09:32:39 |
25.55 |
3 |
553 |
买入 |
| 09:32:42 |
25.54 |
1 |
554 |
卖出 |
| 09:32:45 |
25.55 |
9 |
563 |
卖出 |
| 09:32:48 |
25.6 |
23 |
586 |
买入 |
| 09:32:51 |
25.6 |
19 |
605 |
买入 |
| 09:32:54 |
25.55 |
3 |
608 |
买入 |
| 09:32:57 |
25.5 |
38 |
646 |
卖出 |
| 09:33:03 |
25.56 |
4 |
650 |
卖出 |
| 09:33:06 |
25.51 |
6 |
656 |
卖出 |
| 09:33:15 |
25.51 |
3 |
659 |
卖出 |
| 09:33:18 |
25.56 |
1 |
660 |
买入 |
| 09:33:24 |
25.59 |
12 |
672 |
买入 |
| 09:33:27 |
25.55 |
25 |
697 |
卖出 |
| 09:33:36 |
25.55 |
3 |
700 |
卖出 |
| 09:33:42 |
25.6 |
2 |
702 |
买入 |
| 09:33:45 |
25.55 |
1 |
703 |
卖出 |
| 09:34:09 |
25.51 |
28 |
731 |
卖出 |
| 09:34:12 |
25.51 |
19 |
750 |
卖出 |
| 09:34:15 |
25.49 |
5 |
755 |
卖出 |
| 09:34:21 |
25.48 |
2 |
757 |
买入 |
| 09:34:24 |
25.48 |
10 |
767 |
卖出 |
| 09:34:27 |
25.41 |
31 |
798 |
卖出 |
| 09:34:39 |
25.47 |
20 |
818 |
买入 |
| 09:34:42 |
25.38 |
2 |
820 |
卖出 |
| 09:34:45 |
25.37 |
18 |
838 |
卖出 |
| 09:34:48 |
25.37 |
4 |
842 |
卖出 |
| 09:34:54 |
25.37 |
3 |
845 |
买入 |
| 09:35:03 |
25.35 |
5 |
850 |
卖出 |
| 09:35:06 |
25.29 |
22 |
872 |
卖出 |
| 09:35:09 |
25.29 |
15 |
887 |
买入 |
| 09:35:12 |
25.32 |
6 |
893 |
买入 |
| 09:35:15 |
25.29 |
31 |
924 |
卖出 |
| 09:35:18 |
25.34 |
7 |
931 |
买入 |
| 09:35:21 |
25.35 |
7 |
938 |
买入 |
| 09:35:24 |
25.35 |
8 |
946 |
买入 |
| 09:35:27 |
25.34 |
3 |
949 |
买入 |
| 09:35:33 |
25.33 |
20 |
969 |
卖出 |
| 09:35:39 |
25.35 |
14 |
983 |
买入 |
| 09:35:42 |
25.34 |
5 |
988 |
卖出 |
| 09:35:45 |
25.3 |
1 |
989 |
卖出 |
| 09:35:51 |
25.31 |
4 |
993 |
卖出 |
| 09:35:54 |
25.29 |
5 |
998 |
卖出 |
| 09:36:00 |
25.3 |
29 |
1027 |
买入 |
| 09:36:06 |
25.35 |
4 |
1031 |
买入 |
| 09:36:09 |
25.35 |
1 |
1032 |
买入 |
| 09:36:18 |
25.35 |
1 |
1033 |
买入 |
| 09:36:21 |
25.33 |
3 |
1036 |
卖出 |
| 09:36:24 |
25.35 |
5 |
1041 |
买入 |
| 09:36:27 |
25.35 |
13 |
1054 |
买入 |
| 09:36:30 |
25.35 |
8 |
1062 |
买入 |
| 09:36:33 |
25.32 |
13 |
1075 |
卖出 |
| 09:36:36 |
25.32 |
9 |
1084 |
买入 |
| 09:36:39 |
25.32 |
1 |
1085 |
买入 |
| 09:36:45 |
25.32 |
4 |
1089 |
卖出 |
| 09:36:54 |
25.32 |
5 |
1094 |
买入 |
| 09:37:00 |
25.32 |
2 |
1096 |
买入 |
| 09:37:03 |
25.31 |
2 |
1098 |
卖出 |
| 09:37:06 |
25.32 |
4 |
1102 |
卖出 |
| 09:37:12 |
25.31 |
1 |
1103 |
买入 |
| 09:37:15 |
25.32 |
3 |
1106 |
卖出 |
| 09:37:21 |
25.31 |
2 |
1108 |
卖出 |
| 09:37:24 |
25.32 |
12 |
1120 |
买入 |
| 09:37:30 |
25.32 |
18 |
1138 |
卖出 |
| 09:37:33 |
25.33 |
9 |
1147 |
买入 |
| 09:37:36 |
25.32 |
3 |
1150 |
卖出 |
| 09:37:39 |
25.32 |
10 |
1160 |
卖出 |
| 09:37:42 |
25.26 |
82 |
1242 |
卖出 |
| 09:37:45 |
25.27 |
3 |
1245 |
卖出 |
| 09:37:51 |
25.27 |
3 |
1248 |
卖出 |
| 09:37:54 |
25.27 |
6 |
1254 |
卖出 |
| 09:38:00 |
25.27 |
12 |
1266 |
卖出 |
| 09:38:06 |
25.27 |
15 |
1281 |
买入 |
| 09:38:09 |
25.31 |
6 |
1287 |
买入 |
| 09:38:12 |
25.29 |
2 |
1289 |
卖出 |
| 09:38:15 |
25.31 |
15 |
1304 |
买入 |
| 09:38:18 |
25.31 |
3 |
1307 |
买入 |
| 09:38:21 |
25.3 |
9 |
1316 |
卖出 |
| 09:38:24 |
25.27 |
72 |
1388 |
卖出 |
| 09:38:27 |
25.22 |
9 |
1397 |
卖出 |
| 09:38:30 |
25.25 |
7 |
1404 |
买入 |
| 09:38:33 |
25.2 |
20 |
1424 |
卖出 |
| 09:38:36 |
25.21 |
5 |
1429 |
买入 |
| 09:38:45 |
25.16 |
113 |
1542 |
卖出 |
| 09:38:48 |
25.15 |
7 |
1549 |
卖出 |
| 09:38:57 |
25.15 |
4 |
1553 |
买入 |
| 09:39:00 |
25.11 |
12 |
1565 |
卖出 |
| 09:39:03 |
25.15 |
3 |
1568 |
买入 |
| 09:39:06 |
25.15 |
17 |
1585 |
买入 |
| 09:39:09 |
25.11 |
20 |
1605 |
卖出 |
| 09:39:12 |
25.15 |
1 |
1606 |
买入 |
| 09:39:15 |
25.19 |
5 |
1611 |
买入 |
| 09:39:18 |
25.2 |
2 |
1613 |
买入 |
| 09:39:21 |
25.2 |
1 |
1614 |
买入 |
| 09:39:27 |
25.16 |
13 |
1627 |
卖出 |
| 09:39:30 |
25.2 |
20 |
1647 |
买入 |
| 09:39:33 |
25.2 |
1 |
1648 |
买入 |
| 09:39:36 |
25.17 |
5 |
1653 |
卖出 |
| 09:39:39 |
25.21 |
4 |
1657 |
买入 |
| 09:39:42 |
25.2 |
1 |
1658 |
卖出 |
| 09:39:48 |
25.2 |
10 |
1668 |
买入 |
| 09:39:51 |
25.2 |
7 |
1675 |
买入 |
| 09:39:54 |
25.2 |
2 |
1677 |
卖出 |
| 09:40:00 |
25.18 |
2 |
1679 |
卖出 |
| 09:40:06 |
25.18 |
1 |
1680 |
卖出 |
| 09:40:15 |
25.2 |
6 |
1686 |
买入 |
| 09:40:21 |
25.2 |
15 |
1701 |
卖出 |
| 09:40:27 |
25.2 |
10 |
1711 |
卖出 |
| 09:40:33 |
25.2 |
8 |
1719 |
买入 |
| 09:40:39 |
25.2 |
6 |
1725 |
买入 |
| 09:40:42 |
25.18 |
46 |
1771 |
卖出 |
| 09:40:45 |
25.18 |
4 |
1775 |
卖出 |
| 09:40:51 |
25.16 |
1 |
1776 |
卖出 |
| 09:40:54 |
25.16 |
1 |
1777 |
卖出 |
| 09:41:00 |
25.17 |
3 |
1780 |
卖出 |
| 09:41:03 |
25.17 |
2 |
1782 |
买入 |
| 09:41:06 |
25.16 |
18 |
1800 |
卖出 |
| 09:41:12 |
25.17 |
53 |
1853 |
卖出 |
| 09:41:15 |
25.17 |
16 |
1869 |
买入 |
| 09:41:18 |
25.18 |
9 |
1878 |
买入 |
| 09:41:21 |
25.19 |
13 |
1891 |
买入 |
| 09:41:30 |
25.16 |
9 |
1900 |
卖出 |
| 09:41:39 |
25.17 |
13 |
1913 |
卖出 |
| 09:41:42 |
25.18 |
1 |
1914 |
买入 |
| 09:41:51 |
25.2 |
1 |
1915 |
买入 |
| 09:42:00 |
25.18 |
11 |
1926 |
卖出 |
| 09:42:03 |
25.18 |
7 |
1933 |
卖出 |
| 09:42:09 |
25.18 |
2 |
1935 |
卖出 |
| 09:42:12 |
25.22 |
12 |
1947 |
买入 |
| 09:42:24 |
25.24 |
4 |
1951 |
买入 |
| 09:42:27 |
25.22 |
2 |
1953 |
卖出 |
| 09:42:36 |
25.24 |
14 |
1967 |
买入 |
| 09:43:09 |
25.24 |
1 |
1968 |
买入 |
| 09:43:18 |
25.24 |
2 |
1970 |
买入 |
| 09:43:21 |
25.25 |
21 |
1991 |
买入 |
| 09:43:27 |
25.3 |
2 |
1993 |
买入 |
| 09:43:33 |
25.3 |
1 |
1994 |
买入 |
| 09:43:57 |
25.3 |
2 |
1996 |
买入 |
| 09:44:00 |
25.27 |
4 |
2000 |
卖出 |
| 09:44:06 |
25.26 |
11 |
2011 |
卖出 |
| 09:44:09 |
25.26 |
2 |
2013 |
卖出 |
| 09:44:12 |
25.26 |
3 |
2016 |
卖出 |
| 09:44:18 |
25.3 |
7 |
2023 |
买入 |
| 09:44:21 |
25.3 |
6 |
2029 |
卖出 |
| 09:44:24 |
25.3 |
2 |
2031 |
卖出 |
| 09:44:27 |
25.3 |
2 |
2033 |
卖出 |
| 09:44:30 |
25.26 |
13 |
2046 |
卖出 |
| 09:44:33 |
25.3 |
10 |
2056 |
买入 |
| 09:44:36 |
25.26 |
2 |
2058 |
卖出 |
| 09:44:54 |
25.33 |
10 |
2068 |
买入 |
| 09:45:03 |
25.27 |
4 |
2072 |
卖出 |
| 09:45:06 |
25.26 |
5 |
2077 |
卖出 |
| 09:45:09 |
25.26 |
3 |
2080 |
卖出 |
| 09:45:12 |
25.27 |
9 |
2089 |
买入 |
| 09:45:15 |
25.26 |
14 |
2103 |
卖出 |
| 09:45:18 |
25.27 |
9 |
2112 |
买入 |
| 09:45:27 |
25.27 |
1 |
2113 |
卖出 |
| 09:45:36 |
25.27 |
2 |
2115 |
卖出 |
| 09:45:42 |
25.27 |
5 |
2120 |
卖出 |
| 09:46:00 |
25.27 |
3 |
2123 |
买入 |
| 09:46:06 |
25.25 |
5 |
2128 |
卖出 |
| 09:46:12 |
25.25 |
4 |
2132 |
卖出 |
| 09:46:24 |
25.21 |
10 |
2142 |
卖出 |
| 09:46:45 |
25.22 |
1 |
2143 |
卖出 |
| 09:46:48 |
25.23 |
1 |
2144 |
卖出 |
| 09:46:54 |
25.23 |
19 |
2163 |
卖出 |
| 09:46:57 |
25.23 |
1 |
2164 |
卖出 |
| 09:47:00 |
25.23 |
1 |
2165 |
卖出 |
| 09:47:30 |
25.3 |
1 |
2166 |
买入 |
| 09:47:39 |
25.3 |
50 |
2216 |
买入 |
| 09:47:48 |
25.26 |
9 |
2225 |
卖出 |
| 09:47:54 |
25.23 |
5 |
2230 |
卖出 |
| 09:48:03 |
25.23 |
3 |
2233 |
买入 |
| 09:48:09 |
25.25 |
6 |
2239 |
买入 |
| 09:48:12 |
25.25 |
1 |
2240 |
买入 |
| 09:48:15 |
25.25 |
4 |
2244 |
买入 |
| 09:48:18 |
25.28 |
2 |
2246 |
买入 |
| 09:48:21 |
25.25 |
2 |
2248 |
买入 |
| 09:48:30 |
25.25 |
6 |
2254 |
买入 |
| 09:48:33 |
25.25 |
6 |
2260 |
买入 |
| 09:48:39 |
25.23 |
12 |
2272 |
卖出 |
| 09:48:51 |
25.22 |
1 |
2273 |
卖出 |
| 09:48:54 |
25.22 |
1 |
2274 |
卖出 |
| 09:48:57 |
25.23 |
1 |
2275 |
买入 |
| 09:49:30 |
25.26 |
3 |
2278 |
买入 |
| 09:49:33 |
25.26 |
1 |
2279 |
买入 |
| 09:49:39 |
25.26 |
1 |
2280 |
买入 |
| 09:49:51 |
25.28 |
5 |
2285 |
买入 |
| 09:50:15 |
25.26 |
23 |
2308 |
卖出 |
| 09:50:18 |
25.24 |
1 |
2309 |
卖出 |
| 09:50:27 |
25.25 |
1 |
2310 |
卖出 |
| 09:50:33 |
25.24 |
15 |
2325 |
卖出 |
| 09:50:36 |
25.24 |
2 |
2327 |
买入 |
| 09:50:39 |
25.24 |
2 |
2329 |
买入 |
| 09:50:45 |
25.24 |
1 |
2330 |
卖出 |
| 09:50:51 |
25.25 |
5 |
2335 |
买入 |
| 09:51:15 |
25.25 |
36 |
2371 |
买入 |
| 09:51:18 |
25.23 |
3 |
2374 |
卖出 |
| 09:51:24 |
25.22 |
34 |
2408 |
卖出 |
| 09:51:27 |
25.24 |
5 |
2413 |
买入 |
| 09:51:30 |
25.21 |
17 |
2430 |
卖出 |
| 09:51:33 |
25.22 |
2 |
2432 |
买入 |
| 09:51:45 |
25.2 |
6 |
2438 |
卖出 |
| 09:51:48 |
25.2 |
2 |
2440 |
卖出 |
| 09:51:51 |
25.2 |
1 |
2441 |
卖出 |
| 09:52:00 |
25.2 |
7 |
2448 |
卖出 |
| 09:52:12 |
25.24 |
20 |
2468 |
买入 |
| 09:52:21 |
25.21 |
1 |
2469 |
卖出 |
| 09:52:24 |
25.2 |
79 |
2548 |
卖出 |
| 09:52:27 |
25.2 |
40 |
2588 |
卖出 |
| 09:52:30 |
25.18 |
26 |
2614 |
卖出 |
| 09:52:33 |
25.18 |
1 |
2615 |
卖出 |
| 09:52:36 |
25.18 |
1 |
2616 |
卖出 |
| 09:52:39 |
25.18 |
39 |
2655 |
卖出 |
| 09:52:42 |
25.18 |
9 |
2664 |
卖出 |
| 09:52:45 |
25.19 |
4 |
2668 |
买入 |
| 09:53:09 |
25.18 |
24 |
2692 |
卖出 |
| 09:53:12 |
25.18 |
10 |
2702 |
卖出 |
| 09:53:15 |
25.17 |
7 |
2709 |
卖出 |
| 09:53:18 |
25.17 |
4 |
2713 |
卖出 |
| 09:53:24 |
25.18 |
1 |
2714 |
买入 |
| 09:53:30 |
25.18 |
10 |
2724 |
买入 |
| 09:53:42 |
25.13 |
2 |
2726 |
卖出 |
| 09:53:48 |
25.13 |
1 |
2727 |
卖出 |
| 09:53:51 |
25.13 |
1 |
2728 |
卖出 |
| 09:53:54 |
25.13 |
20 |
2748 |
卖出 |
| 09:53:57 |
25.13 |
9 |
2757 |
卖出 |
| 09:54:06 |
25.13 |
5 |
2762 |
买入 |
| 09:54:09 |
25.12 |
1 |
2763 |
卖出 |
| 09:54:24 |
25.13 |
1 |
2764 |
买入 |
| 09:54:27 |
25.13 |
1 |
2765 |
买入 |
| 09:54:33 |
25.12 |
1 |
2766 |
卖出 |
| 09:54:36 |
25.12 |
11 |
2777 |
卖出 |
| 09:54:39 |
25.12 |
5 |
2782 |
卖出 |
| 09:54:51 |
25.12 |
4 |
2786 |
买入 |
| 09:54:54 |
25.12 |
1 |
2787 |
卖出 |
| 09:55:00 |
25.12 |
2 |
2789 |
卖出 |
| 09:55:09 |
25.12 |
6 |
2795 |
卖出 |
| 09:55:18 |
25.12 |
1 |
2796 |
买入 |
| 09:55:21 |
25.13 |
1 |
2797 |
卖出 |
| 09:55:39 |
25.12 |
10 |
2807 |
卖出 |
| 09:55:45 |
25.14 |
2 |
2809 |
买入 |
| 09:55:51 |
25.14 |
9 |
2818 |
买入 |
| 09:56:03 |
25.18 |
27 |
2845 |
买入 |
| 09:56:06 |
25.18 |
11 |
2856 |
卖出 |
| 09:56:12 |
25.2 |
1 |
2857 |
卖出 |
| 09:56:33 |
25.2 |
7 |
2864 |
卖出 |