中国动力[600482]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.6 |
78 |
78 |
集合竞价 |
| 09:15:06 |
16.12 |
378 |
378 |
集合竞价 |
| 09:15:09 |
16.21 |
378 |
378 |
集合竞价 |
| 09:15:15 |
16.21 |
378 |
378 |
集合竞价 |
| 09:15:42 |
16.21 |
378 |
378 |
集合竞价 |
| 09:16:06 |
16.23 |
378 |
378 |
集合竞价 |
| 09:16:15 |
16.23 |
378 |
378 |
集合竞价 |
| 09:16:57 |
16.29 |
378 |
378 |
集合竞价 |
| 09:17:00 |
16.29 |
378 |
378 |
集合竞价 |
| 09:17:03 |
16.29 |
378 |
378 |
集合竞价 |
| 09:17:36 |
16.29 |
378 |
378 |
集合竞价 |
| 09:17:42 |
16.29 |
378 |
378 |
集合竞价 |
| 09:17:51 |
16.29 |
378 |
378 |
集合竞价 |
| 09:17:57 |
16.29 |
381 |
381 |
集合竞价 |
| 09:18:15 |
16.29 |
381 |
381 |
集合竞价 |
| 09:18:21 |
16.29 |
378 |
378 |
集合竞价 |
| 09:18:33 |
16.29 |
378 |
378 |
集合竞价 |
| 09:18:36 |
16.29 |
378 |
378 |
集合竞价 |
| 09:18:54 |
16.29 |
378 |
378 |
集合竞价 |
| 09:19:00 |
16.29 |
378 |
378 |
集合竞价 |
| 09:19:39 |
16.29 |
378 |
378 |
集合竞价 |
| 09:20:09 |
16.29 |
378 |
378 |
集合竞价 |
| 09:20:21 |
16.29 |
378 |
378 |
集合竞价 |
| 09:20:24 |
16.29 |
378 |
378 |
集合竞价 |
| 09:20:33 |
16.29 |
378 |
378 |
集合竞价 |
| 09:20:39 |
16.29 |
378 |
378 |
集合竞价 |
| 09:20:42 |
16.3 |
378 |
378 |
集合竞价 |
| 09:21:00 |
16.3 |
378 |
378 |
集合竞价 |
| 09:21:39 |
16.3 |
378 |
378 |
集合竞价 |
| 09:21:42 |
16.3 |
378 |
378 |
集合竞价 |
| 09:21:48 |
16.3 |
378 |
378 |
集合竞价 |
| 09:21:57 |
16.3 |
378 |
378 |
集合竞价 |
| 09:22:12 |
16.3 |
378 |
378 |
集合竞价 |
| 09:22:30 |
16.3 |
378 |
378 |
集合竞价 |
| 09:22:45 |
16.3 |
378 |
378 |
集合竞价 |
| 09:22:51 |
16.3 |
378 |
378 |
集合竞价 |
| 09:22:57 |
16.3 |
378 |
378 |
集合竞价 |
| 09:23:00 |
16.3 |
378 |
378 |
集合竞价 |
| 09:23:06 |
16.3 |
378 |
378 |
集合竞价 |
| 09:23:09 |
16.3 |
382 |
382 |
集合竞价 |
| 09:23:30 |
16.3 |
382 |
382 |
集合竞价 |
| 09:23:33 |
16.3 |
382 |
382 |
集合竞价 |
| 09:23:39 |
16.3 |
382 |
382 |
集合竞价 |
| 09:23:45 |
16.31 |
382 |
382 |
集合竞价 |
| 09:23:51 |
16.31 |
382 |
382 |
集合竞价 |
| 09:23:57 |
16.31 |
382 |
382 |
集合竞价 |
| 09:24:00 |
16.31 |
388 |
388 |
集合竞价 |
| 09:24:03 |
16.31 |
388 |
388 |
集合竞价 |
| 09:24:06 |
16.31 |
388 |
388 |
集合竞价 |
| 09:24:12 |
16.32 |
388 |
388 |
集合竞价 |
| 09:24:21 |
16.32 |
388 |
388 |
集合竞价 |
| 09:24:24 |
16.33 |
388 |
388 |
集合竞价 |
| 09:24:27 |
16.33 |
388 |
388 |
集合竞价 |
| 09:24:30 |
16.35 |
388 |
388 |
集合竞价 |
| 09:24:42 |
16.38 |
388 |
388 |
集合竞价 |
| 09:24:45 |
16.4 |
388 |
388 |
集合竞价 |
| 09:24:48 |
16.4 |
388 |
388 |
集合竞价 |
| 09:24:51 |
16.4 |
406 |
406 |
集合竞价 |
| 09:24:57 |
16.41 |
407 |
407 |
集合竞价 |
| 09:25:00 |
16.64 |
407 |
407 |
集合竞价 |
| 09:25:06 |
16.64 |
407 |
814 |
卖出 |
| 09:30:03 |
16.64 |
115 |
929 |
卖出 |
| 09:30:06 |
16.66 |
165 |
1094 |
买入 |
| 09:30:09 |
16.65 |
148 |
1242 |
卖出 |
| 09:30:12 |
16.63 |
51 |
1293 |
买入 |
| 09:30:15 |
16.66 |
88 |
1381 |
买入 |
| 09:30:18 |
16.66 |
115 |
1496 |
买入 |
| 09:30:21 |
16.69 |
65 |
1561 |
买入 |
| 09:30:24 |
16.73 |
70 |
1631 |
买入 |
| 09:30:27 |
16.73 |
37 |
1668 |
买入 |
| 09:30:30 |
16.69 |
31 |
1699 |
卖出 |
| 09:30:33 |
16.69 |
31 |
1730 |
卖出 |
| 09:30:36 |
16.71 |
128 |
1858 |
买入 |
| 09:30:39 |
16.7 |
30 |
1888 |
卖出 |
| 09:30:42 |
16.73 |
29 |
1917 |
买入 |
| 09:30:45 |
16.72 |
11 |
1928 |
卖出 |
| 09:30:48 |
16.72 |
37 |
1965 |
卖出 |
| 09:30:51 |
16.67 |
74 |
2039 |
卖出 |
| 09:30:54 |
16.67 |
12 |
2051 |
卖出 |
| 09:30:57 |
16.73 |
10 |
2061 |
买入 |
| 09:31:00 |
16.71 |
9 |
2070 |
卖出 |
| 09:31:03 |
16.72 |
13 |
2083 |
买入 |
| 09:31:06 |
16.72 |
29 |
2112 |
买入 |
| 09:31:09 |
16.73 |
26 |
2138 |
买入 |
| 09:31:12 |
16.69 |
23 |
2161 |
卖出 |
| 09:31:15 |
16.71 |
45 |
2206 |
买入 |
| 09:31:18 |
16.7 |
27 |
2233 |
卖出 |
| 09:31:21 |
16.7 |
32 |
2265 |
买入 |
| 09:31:24 |
16.7 |
18 |
2283 |
卖出 |
| 09:31:27 |
16.7 |
18 |
2301 |
买入 |
| 09:31:30 |
16.7 |
13 |
2314 |
买入 |
| 09:31:33 |
16.7 |
11 |
2325 |
买入 |
| 09:31:42 |
16.7 |
16 |
2341 |
买入 |
| 09:31:48 |
16.69 |
25 |
2366 |
卖出 |
| 09:31:51 |
16.69 |
7 |
2373 |
卖出 |
| 09:31:54 |
16.69 |
31 |
2404 |
卖出 |
| 09:31:57 |
16.7 |
2 |
2406 |
买入 |
| 09:32:00 |
16.7 |
18 |
2424 |
卖出 |
| 09:32:03 |
16.69 |
17 |
2441 |
卖出 |
| 09:32:06 |
16.68 |
27 |
2468 |
卖出 |
| 09:32:09 |
16.68 |
26 |
2494 |
卖出 |
| 09:32:12 |
16.7 |
30 |
2524 |
买入 |
| 09:32:15 |
16.7 |
24 |
2548 |
买入 |
| 09:32:18 |
16.7 |
12 |
2560 |
买入 |
| 09:32:21 |
16.7 |
48 |
2608 |
买入 |
| 09:32:24 |
16.65 |
98 |
2706 |
卖出 |
| 09:32:27 |
16.65 |
50 |
2756 |
买入 |
| 09:32:30 |
16.65 |
10 |
2766 |
买入 |
| 09:32:33 |
16.65 |
29 |
2795 |
买入 |
| 09:32:36 |
16.65 |
36 |
2831 |
买入 |
| 09:32:39 |
16.65 |
10 |
2841 |
买入 |
| 09:32:42 |
16.65 |
47 |
2888 |
买入 |
| 09:32:45 |
16.69 |
72 |
2960 |
买入 |
| 09:32:48 |
16.69 |
130 |
3090 |
买入 |
| 09:32:51 |
16.69 |
6 |
3096 |
买入 |
| 09:32:57 |
16.69 |
3 |
3099 |
买入 |
| 09:33:00 |
16.69 |
108 |
3207 |
买入 |
| 09:33:03 |
16.7 |
30 |
3237 |
买入 |
| 09:33:06 |
16.71 |
129 |
3366 |
买入 |
| 09:33:09 |
16.72 |
27 |
3393 |
买入 |
| 09:33:12 |
16.73 |
74 |
3467 |
买入 |
| 09:33:15 |
16.73 |
13 |
3480 |
买入 |
| 09:33:18 |
16.74 |
42 |
3522 |
买入 |
| 09:33:21 |
16.74 |
70 |
3592 |
买入 |
| 09:33:24 |
16.74 |
41 |
3633 |
买入 |
| 09:33:27 |
16.73 |
46 |
3679 |
卖出 |
| 09:33:30 |
16.74 |
79 |
3758 |
买入 |
| 09:33:33 |
16.74 |
112 |
3870 |
买入 |
| 09:33:36 |
16.74 |
150 |
4020 |
买入 |
| 09:33:39 |
16.74 |
109 |
4129 |
买入 |
| 09:33:42 |
16.74 |
282 |
4411 |
买入 |
| 09:33:45 |
16.76 |
93 |
4504 |
买入 |
| 09:33:48 |
16.77 |
40 |
4544 |
买入 |
| 09:33:51 |
16.78 |
26 |
4570 |
买入 |
| 09:33:54 |
16.79 |
19 |
4589 |
买入 |
| 09:33:57 |
16.79 |
29 |
4618 |
买入 |
| 09:34:00 |
16.8 |
76 |
4694 |
买入 |
| 09:34:03 |
16.85 |
22 |
4716 |
买入 |
| 09:34:06 |
16.84 |
74 |
4790 |
买入 |
| 09:34:12 |
16.79 |
9 |
4799 |
买入 |
| 09:34:15 |
16.79 |
18 |
4817 |
买入 |
| 09:34:18 |
16.79 |
41 |
4858 |
买入 |
| 09:34:21 |
16.79 |
1 |
4859 |
卖出 |
| 09:34:24 |
16.77 |
55 |
4914 |
卖出 |
| 09:34:27 |
16.77 |
2 |
4916 |
买入 |
| 09:34:33 |
16.76 |
29 |
4945 |
卖出 |
| 09:34:36 |
16.77 |
59 |
5004 |
买入 |
| 09:34:39 |
16.76 |
7 |
5011 |
买入 |
| 09:34:42 |
16.78 |
24 |
5035 |
买入 |
| 09:34:45 |
16.78 |
17 |
5052 |
买入 |
| 09:34:48 |
16.81 |
61 |
5113 |
买入 |
| 09:34:51 |
16.81 |
44 |
5157 |
买入 |
| 09:34:54 |
16.77 |
49 |
5206 |
卖出 |
| 09:34:57 |
16.8 |
7 |
5213 |
买入 |
| 09:35:00 |
16.77 |
1 |
5214 |
卖出 |
| 09:35:03 |
16.76 |
9 |
5223 |
卖出 |
| 09:35:06 |
16.74 |
2 |
5225 |
卖出 |
| 09:35:09 |
16.74 |
8 |
5233 |
卖出 |
| 09:35:12 |
16.74 |
16 |
5249 |
卖出 |
| 09:35:15 |
16.76 |
11 |
5260 |
卖出 |
| 09:35:18 |
16.79 |
66 |
5326 |
买入 |
| 09:35:21 |
16.79 |
45 |
5371 |
买入 |
| 09:35:24 |
16.8 |
29 |
5400 |
买入 |
| 09:35:27 |
16.76 |
20 |
5420 |
卖出 |
| 09:35:30 |
16.76 |
6 |
5426 |
卖出 |
| 09:35:33 |
16.8 |
60 |
5486 |
买入 |
| 09:35:36 |
16.81 |
62 |
5548 |
买入 |
| 09:35:39 |
16.81 |
120 |
5668 |
买入 |
| 09:35:42 |
16.84 |
52 |
5720 |
买入 |
| 09:35:45 |
16.81 |
38 |
5758 |
卖出 |
| 09:35:48 |
16.85 |
32 |
5790 |
买入 |
| 09:35:51 |
16.84 |
26 |
5816 |
卖出 |
| 09:35:57 |
16.83 |
22 |
5838 |
卖出 |
| 09:36:00 |
16.84 |
29 |
5867 |
买入 |
| 09:36:03 |
16.84 |
104 |
5971 |
卖出 |
| 09:36:06 |
16.84 |
9 |
5980 |
买入 |
| 09:36:09 |
16.84 |
53 |
6033 |
买入 |
| 09:36:15 |
16.84 |
14 |
6047 |
买入 |
| 09:36:18 |
16.82 |
64 |
6111 |
卖出 |
| 09:36:21 |
16.83 |
12 |
6123 |
买入 |
| 09:36:24 |
16.83 |
16 |
6139 |
买入 |
| 09:36:27 |
16.83 |
204 |
6343 |
卖出 |
| 09:36:30 |
16.84 |
331 |
6674 |
买入 |
| 09:36:33 |
16.85 |
112 |
6786 |
买入 |
| 09:36:36 |
16.86 |
77 |
6863 |
买入 |
| 09:36:39 |
16.86 |
127 |
6990 |
买入 |
| 09:36:42 |
16.87 |
9 |
6999 |
买入 |
| 09:36:48 |
16.86 |
9 |
7008 |
卖出 |
| 09:36:51 |
16.87 |
13 |
7021 |
买入 |
| 09:36:54 |
16.86 |
57 |
7078 |
卖出 |
| 09:37:00 |
16.83 |
117 |
7195 |
卖出 |
| 09:37:03 |
16.83 |
46 |
7241 |
卖出 |
| 09:37:06 |
16.82 |
50 |
7291 |
卖出 |
| 09:37:12 |
16.82 |
2 |
7293 |
卖出 |
| 09:37:18 |
16.81 |
30 |
7323 |
卖出 |
| 09:37:21 |
16.83 |
28 |
7351 |
买入 |
| 09:37:24 |
16.83 |
44 |
7395 |
买入 |
| 09:37:27 |
16.83 |
51 |
7446 |
买入 |
| 09:37:30 |
16.83 |
2 |
7448 |
卖出 |
| 09:37:33 |
16.85 |
5 |
7453 |
买入 |
| 09:37:36 |
16.83 |
3 |
7456 |
卖出 |
| 09:37:42 |
16.85 |
160 |
7616 |
买入 |
| 09:37:45 |
16.84 |
15 |
7631 |
卖出 |
| 09:37:48 |
16.86 |
377 |
8008 |
买入 |
| 09:37:51 |
16.87 |
56 |
8064 |
买入 |
| 09:37:54 |
16.87 |
58 |
8122 |
买入 |
| 09:37:57 |
16.87 |
32 |
8154 |
买入 |
| 09:38:00 |
16.87 |
4 |
8158 |
买入 |
| 09:38:03 |
16.87 |
80 |
8238 |
买入 |
| 09:38:09 |
16.87 |
20 |
8258 |
买入 |
| 09:38:12 |
16.83 |
36 |
8294 |
卖出 |
| 09:38:15 |
16.84 |
23 |
8317 |
买入 |
| 09:38:21 |
16.84 |
3 |
8320 |
买入 |
| 09:38:24 |
16.85 |
3 |
8323 |
卖出 |
| 09:38:27 |
16.84 |
1 |
8324 |
卖出 |
| 09:38:30 |
16.82 |
2 |
8326 |
卖出 |
| 09:38:33 |
16.82 |
8 |
8334 |
卖出 |
| 09:38:36 |
16.82 |
1 |
8335 |
卖出 |
| 09:38:39 |
16.82 |
31 |
8366 |
卖出 |
| 09:38:42 |
16.83 |
50 |
8416 |
买入 |
| 09:38:54 |
16.83 |
2 |
8418 |
买入 |
| 09:38:57 |
16.82 |
24 |
8442 |
卖出 |
| 09:39:00 |
16.8 |
31 |
8473 |
卖出 |
| 09:39:03 |
16.83 |
25 |
8498 |
买入 |
| 09:39:06 |
16.8 |
21 |
8519 |
卖出 |
| 09:39:09 |
16.8 |
16 |
8535 |
买入 |
| 09:39:15 |
16.77 |
15 |
8550 |
卖出 |
| 09:39:18 |
16.77 |
1 |
8551 |
卖出 |
| 09:39:24 |
16.77 |
2 |
8553 |
卖出 |
| 09:39:27 |
16.77 |
1 |
8554 |
卖出 |
| 09:39:30 |
16.77 |
8 |
8562 |
卖出 |
| 09:39:36 |
16.79 |
7 |
8569 |
买入 |
| 09:39:39 |
16.8 |
41 |
8610 |
买入 |
| 09:39:51 |
16.8 |
1 |
8611 |
买入 |
| 09:39:54 |
16.8 |
1 |
8612 |
买入 |
| 09:40:00 |
16.8 |
33 |
8645 |
买入 |
| 09:40:03 |
16.81 |
25 |
8670 |
买入 |
| 09:40:06 |
16.8 |
4 |
8674 |
卖出 |
| 09:40:12 |
16.83 |
36 |
8710 |
买入 |
| 09:40:15 |
16.84 |
30 |
8740 |
买入 |
| 09:40:18 |
16.84 |
2 |
8742 |
买入 |
| 09:40:21 |
16.8 |
3 |
8745 |
卖出 |
| 09:40:27 |
16.85 |
87 |
8832 |
买入 |
| 09:40:30 |
16.84 |
31 |
8863 |
卖出 |
| 09:40:33 |
16.85 |
11 |
8874 |
买入 |
| 09:40:36 |
16.86 |
84 |
8958 |
买入 |
| 09:40:39 |
16.84 |
5 |
8963 |
卖出 |
| 09:40:42 |
16.87 |
115 |
9078 |
买入 |
| 09:40:45 |
16.86 |
2 |
9080 |
卖出 |
| 09:40:48 |
16.87 |
7 |
9087 |
买入 |
| 09:40:51 |
16.87 |
28 |
9115 |
买入 |
| 09:40:54 |
16.87 |
4 |
9119 |
买入 |
| 09:40:57 |
16.86 |
10 |
9129 |
卖出 |
| 09:41:12 |
16.85 |
2 |
9131 |
卖出 |
| 09:41:15 |
16.85 |
1 |
9132 |
卖出 |
| 09:41:18 |
16.85 |
5 |
9137 |
卖出 |
| 09:41:21 |
16.85 |
62 |
9199 |
卖出 |
| 09:41:30 |
16.8 |
23 |
9222 |
卖出 |
| 09:41:36 |
16.8 |
57 |
9279 |
卖出 |
| 09:41:39 |
16.79 |
2 |
9281 |
卖出 |
| 09:41:45 |
16.79 |
1 |
9282 |
卖出 |
| 09:42:00 |
16.79 |
13 |
9295 |
卖出 |
| 09:42:12 |
16.8 |
49 |
9344 |
买入 |
| 09:42:18 |
16.79 |
52 |
9396 |
卖出 |
| 09:42:24 |
16.8 |
24 |
9420 |
买入 |
| 09:42:30 |
16.8 |
5 |
9425 |
卖出 |
| 09:42:33 |
16.8 |
4 |
9429 |
卖出 |
| 09:42:45 |
16.83 |
2 |
9431 |
买入 |
| 09:42:48 |
16.83 |
29 |
9460 |
买入 |
| 09:42:51 |
16.81 |
11 |
9471 |
卖出 |
| 09:42:54 |
16.81 |
1 |
9472 |
卖出 |
| 09:43:06 |
16.8 |
26 |
9498 |
卖出 |
| 09:43:09 |
16.8 |
3 |
9501 |
买入 |
| 09:43:15 |
16.81 |
4 |
9505 |
卖出 |
| 09:43:24 |
16.82 |
10 |
9515 |
买入 |
| 09:43:30 |
16.79 |
10 |
9525 |
卖出 |
| 09:43:36 |
16.8 |
20 |
9545 |
卖出 |
| 09:43:39 |
16.8 |
18 |
9563 |
买入 |
| 09:43:42 |
16.79 |
10 |
9573 |
卖出 |
| 09:43:48 |
16.78 |
91 |
9664 |
卖出 |
| 09:43:51 |
16.79 |
10 |
9674 |
买入 |
| 09:43:54 |
16.8 |
19 |
9693 |
买入 |
| 09:43:57 |
16.79 |
22 |
9715 |
卖出 |
| 09:44:03 |
16.79 |
15 |
9730 |
卖出 |
| 09:44:06 |
16.79 |
36 |
9766 |
买入 |
| 09:44:09 |
16.79 |
1 |
9767 |
买入 |
| 09:44:12 |
16.79 |
6 |
9773 |
买入 |
| 09:44:15 |
16.8 |
7 |
9780 |
买入 |
| 09:44:18 |
16.8 |
70 |
9850 |
买入 |
| 09:44:21 |
16.8 |
35 |
9885 |
买入 |
| 09:44:24 |
16.8 |
2 |
9887 |
买入 |
| 09:44:33 |
16.8 |
1 |
9888 |
买入 |
| 09:44:36 |
16.8 |
23 |
9911 |
买入 |
| 09:44:39 |
16.8 |
12 |
9923 |
买入 |
| 09:44:42 |
16.8 |
4 |
9927 |
买入 |
| 09:44:45 |
16.78 |
22 |
9949 |
卖出 |
| 09:44:54 |
16.78 |
13 |
9962 |
卖出 |
| 09:45:00 |
16.78 |
1 |
9963 |
卖出 |
| 09:45:03 |
16.79 |
1 |
9964 |
买入 |
| 09:45:06 |
16.78 |
3 |
9967 |
卖出 |