中集集团[000039]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.58 |
60 |
60 |
集合竞价 |
| 09:15:18 |
12.58 |
61 |
61 |
集合竞价 |
| 09:15:27 |
12.58 |
61 |
61 |
集合竞价 |
| 09:15:36 |
12.58 |
61 |
61 |
集合竞价 |
| 09:15:54 |
12.58 |
61 |
61 |
集合竞价 |
| 09:16:30 |
12.58 |
74 |
74 |
集合竞价 |
| 09:16:39 |
12.58 |
74 |
74 |
集合竞价 |
| 09:16:48 |
12.58 |
74 |
74 |
集合竞价 |
| 09:16:57 |
12.58 |
74 |
74 |
集合竞价 |
| 09:17:15 |
12.58 |
74 |
74 |
集合竞价 |
| 09:17:33 |
12.58 |
81 |
81 |
集合竞价 |
| 09:18:09 |
12.58 |
102 |
102 |
集合竞价 |
| 09:18:18 |
12.58 |
106 |
106 |
集合竞价 |
| 09:18:27 |
12.65 |
310 |
310 |
集合竞价 |
| 09:18:36 |
12.65 |
310 |
310 |
集合竞价 |
| 09:18:45 |
12.65 |
312 |
312 |
集合竞价 |
| 09:18:54 |
12.65 |
312 |
312 |
集合竞价 |
| 09:19:21 |
12.65 |
312 |
312 |
集合竞价 |
| 09:19:39 |
12.64 |
313 |
313 |
集合竞价 |
| 09:19:48 |
12.65 |
318 |
318 |
集合竞价 |
| 09:19:57 |
12.64 |
318 |
318 |
集合竞价 |
| 09:20:00 |
12.64 |
321 |
321 |
集合竞价 |
| 09:20:09 |
12.64 |
333 |
333 |
集合竞价 |
| 09:20:18 |
12.64 |
375 |
375 |
集合竞价 |
| 09:20:27 |
12.64 |
375 |
375 |
集合竞价 |
| 09:20:45 |
12.64 |
375 |
375 |
集合竞价 |
| 09:20:54 |
12.64 |
375 |
375 |
集合竞价 |
| 09:21:03 |
12.64 |
375 |
375 |
集合竞价 |
| 09:21:21 |
12.64 |
375 |
375 |
集合竞价 |
| 09:21:30 |
12.64 |
375 |
375 |
集合竞价 |
| 09:21:48 |
12.64 |
375 |
375 |
集合竞价 |
| 09:21:57 |
12.63 |
375 |
375 |
集合竞价 |
| 09:22:15 |
12.62 |
380 |
380 |
集合竞价 |
| 09:22:24 |
12.63 |
406 |
406 |
集合竞价 |
| 09:22:33 |
12.62 |
406 |
406 |
集合竞价 |
| 09:22:42 |
12.62 |
406 |
406 |
集合竞价 |
| 09:22:51 |
12.63 |
458 |
458 |
集合竞价 |
| 09:23:00 |
12.63 |
458 |
458 |
集合竞价 |
| 09:23:09 |
12.61 |
458 |
458 |
集合竞价 |
| 09:23:18 |
12.62 |
464 |
464 |
集合竞价 |
| 09:23:27 |
12.62 |
464 |
464 |
集合竞价 |
| 09:23:36 |
12.62 |
499 |
499 |
集合竞价 |
| 09:23:45 |
12.58 |
503 |
503 |
集合竞价 |
| 09:23:54 |
12.58 |
503 |
503 |
集合竞价 |
| 09:24:03 |
12.58 |
508 |
508 |
集合竞价 |
| 09:24:12 |
12.58 |
545 |
545 |
集合竞价 |
| 09:24:21 |
12.58 |
549 |
549 |
集合竞价 |
| 09:24:30 |
12.58 |
553 |
553 |
集合竞价 |
| 09:24:39 |
12.58 |
573 |
573 |
集合竞价 |
| 09:24:48 |
12.58 |
573 |
573 |
集合竞价 |
| 09:24:57 |
12.58 |
610 |
610 |
集合竞价 |
| 09:25:00 |
12.57 |
610 |
1220 |
买入 |
| 09:30:00 |
12.56 |
163 |
1383 |
卖出 |
| 09:30:03 |
12.58 |
1652 |
3035 |
买入 |
| 09:30:06 |
12.58 |
264 |
3299 |
买入 |
| 09:30:09 |
12.56 |
644 |
3943 |
卖出 |
| 09:30:12 |
12.57 |
294 |
4237 |
买入 |
| 09:30:15 |
12.58 |
294 |
4531 |
买入 |
| 09:30:18 |
12.57 |
126 |
4657 |
卖出 |
| 09:30:21 |
12.56 |
1373 |
6030 |
卖出 |
| 09:30:24 |
12.55 |
29 |
6059 |
买入 |
| 09:30:27 |
12.54 |
189 |
6248 |
买入 |
| 09:30:30 |
12.55 |
102 |
6350 |
买入 |
| 09:30:33 |
12.58 |
359 |
6709 |
买入 |
| 09:30:36 |
12.59 |
63 |
6772 |
买入 |
| 09:30:39 |
12.58 |
40 |
6812 |
卖出 |
| 09:30:42 |
12.58 |
131 |
6943 |
卖出 |
| 09:30:45 |
12.58 |
11 |
6954 |
卖出 |
| 09:30:48 |
12.57 |
286 |
7240 |
卖出 |
| 09:30:51 |
12.57 |
42 |
7282 |
卖出 |
| 09:30:54 |
12.57 |
25 |
7307 |
买入 |
| 09:30:57 |
12.56 |
40 |
7347 |
卖出 |
| 09:31:00 |
12.57 |
46 |
7393 |
买入 |
| 09:31:03 |
12.59 |
117 |
7510 |
买入 |
| 09:31:06 |
12.6 |
402 |
7912 |
买入 |
| 09:31:09 |
12.61 |
255 |
8167 |
买入 |
| 09:31:12 |
12.6 |
125 |
8292 |
卖出 |
| 09:31:15 |
12.6 |
72 |
8364 |
卖出 |
| 09:31:18 |
12.61 |
37 |
8401 |
买入 |
| 09:31:21 |
12.61 |
45 |
8446 |
买入 |
| 09:31:24 |
12.61 |
71 |
8517 |
卖出 |
| 09:31:27 |
12.61 |
73 |
8590 |
卖出 |
| 09:31:30 |
12.62 |
25 |
8615 |
买入 |
| 09:31:33 |
12.62 |
28 |
8643 |
买入 |
| 09:31:36 |
12.62 |
80 |
8723 |
买入 |
| 09:31:39 |
12.61 |
61 |
8784 |
卖出 |
| 09:31:42 |
12.61 |
62 |
8846 |
卖出 |
| 09:31:45 |
12.63 |
86 |
8932 |
买入 |
| 09:31:48 |
12.63 |
37 |
8969 |
买入 |
| 09:31:51 |
12.63 |
20 |
8989 |
买入 |
| 09:31:54 |
12.62 |
2 |
8991 |
卖出 |
| 09:31:57 |
12.63 |
1370 |
10361 |
买入 |
| 09:32:00 |
12.65 |
124 |
10485 |
买入 |
| 09:32:03 |
12.63 |
36 |
10521 |
卖出 |
| 09:32:06 |
12.64 |
17 |
10538 |
买入 |
| 09:32:09 |
12.65 |
22 |
10560 |
买入 |
| 09:32:12 |
12.64 |
57 |
10617 |
卖出 |
| 09:32:15 |
12.63 |
120 |
10737 |
卖出 |
| 09:32:18 |
12.64 |
121 |
10858 |
买入 |
| 09:32:21 |
12.64 |
55 |
10913 |
买入 |
| 09:32:27 |
12.64 |
87 |
11000 |
买入 |
| 09:32:30 |
12.64 |
43 |
11043 |
买入 |
| 09:32:33 |
12.65 |
92 |
11135 |
买入 |
| 09:32:36 |
12.64 |
11 |
11146 |
卖出 |
| 09:32:39 |
12.64 |
156 |
11302 |
卖出 |
| 09:32:42 |
12.64 |
49 |
11351 |
买入 |
| 09:32:45 |
12.64 |
64 |
11415 |
买入 |
| 09:32:48 |
12.65 |
186 |
11601 |
买入 |
| 09:32:51 |
12.64 |
26 |
11627 |
卖出 |
| 09:32:54 |
12.64 |
180 |
11807 |
卖出 |
| 09:32:57 |
12.64 |
433 |
12240 |
卖出 |
| 09:33:00 |
12.64 |
51 |
12291 |
买入 |
| 09:33:03 |
12.64 |
184 |
12475 |
买入 |
| 09:33:06 |
12.65 |
43 |
12518 |
买入 |
| 09:33:09 |
12.65 |
782 |
13300 |
买入 |
| 09:33:12 |
12.66 |
86 |
13386 |
买入 |
| 09:33:15 |
12.65 |
69 |
13455 |
卖出 |
| 09:33:18 |
12.65 |
23 |
13478 |
卖出 |
| 09:33:21 |
12.67 |
55 |
13533 |
买入 |
| 09:33:24 |
12.67 |
52 |
13585 |
买入 |
| 09:33:27 |
12.66 |
39 |
13624 |
卖出 |
| 09:33:30 |
12.66 |
56 |
13680 |
卖出 |
| 09:33:33 |
12.66 |
76 |
13756 |
卖出 |
| 09:33:36 |
12.65 |
62 |
13818 |
卖出 |
| 09:33:39 |
12.66 |
45 |
13863 |
买入 |
| 09:33:42 |
12.65 |
44 |
13907 |
卖出 |
| 09:33:45 |
12.66 |
73 |
13980 |
买入 |
| 09:33:48 |
12.66 |
25 |
14005 |
买入 |
| 09:33:51 |
12.66 |
53 |
14058 |
买入 |
| 09:33:54 |
12.65 |
157 |
14215 |
卖出 |
| 09:33:57 |
12.65 |
43 |
14258 |
卖出 |
| 09:34:00 |
12.66 |
26 |
14284 |
买入 |
| 09:34:03 |
12.66 |
83 |
14367 |
买入 |
| 09:34:06 |
12.66 |
15 |
14382 |
卖出 |
| 09:34:09 |
12.67 |
68 |
14450 |
买入 |
| 09:34:12 |
12.66 |
20 |
14470 |
卖出 |
| 09:34:15 |
12.66 |
205 |
14675 |
卖出 |
| 09:34:18 |
12.65 |
10 |
14685 |
卖出 |
| 09:34:21 |
12.66 |
34 |
14719 |
买入 |
| 09:34:24 |
12.66 |
35 |
14754 |
买入 |
| 09:34:27 |
12.66 |
75 |
14829 |
卖出 |
| 09:34:30 |
12.66 |
19 |
14848 |
买入 |
| 09:34:33 |
12.67 |
934 |
15782 |
买入 |
| 09:34:36 |
12.68 |
228 |
16010 |
买入 |
| 09:34:39 |
12.67 |
132 |
16142 |
卖出 |
| 09:34:42 |
12.66 |
30 |
16172 |
卖出 |
| 09:34:45 |
12.67 |
45 |
16217 |
买入 |
| 09:34:48 |
12.67 |
36 |
16253 |
买入 |
| 09:34:51 |
12.67 |
40 |
16293 |
买入 |
| 09:34:54 |
12.66 |
168 |
16461 |
卖出 |
| 09:34:57 |
12.66 |
38 |
16499 |
卖出 |
| 09:35:00 |
12.67 |
14 |
16513 |
买入 |
| 09:35:03 |
12.66 |
11 |
16524 |
卖出 |
| 09:35:06 |
12.67 |
33 |
16557 |
买入 |
| 09:35:09 |
12.65 |
449 |
17006 |
卖出 |
| 09:35:12 |
12.65 |
47 |
17053 |
买入 |
| 09:35:15 |
12.65 |
36 |
17089 |
买入 |
| 09:35:18 |
12.65 |
138 |
17227 |
买入 |
| 09:35:21 |
12.65 |
155 |
17382 |
买入 |
| 09:35:24 |
12.64 |
256 |
17638 |
卖出 |
| 09:35:27 |
12.63 |
10 |
17648 |
卖出 |
| 09:35:30 |
12.63 |
21 |
17669 |
买入 |
| 09:35:33 |
12.63 |
20 |
17689 |
买入 |
| 09:35:36 |
12.61 |
30 |
17719 |
卖出 |
| 09:35:39 |
12.62 |
15 |
17734 |
卖出 |
| 09:35:42 |
12.61 |
16 |
17750 |
卖出 |
| 09:35:45 |
12.62 |
107 |
17857 |
买入 |
| 09:35:48 |
12.62 |
6 |
17863 |
卖出 |
| 09:35:51 |
12.62 |
38 |
17901 |
卖出 |
| 09:35:54 |
12.61 |
88 |
17989 |
卖出 |
| 09:35:57 |
12.63 |
110 |
18099 |
买入 |
| 09:36:00 |
12.64 |
226 |
18325 |
买入 |
| 09:36:03 |
12.65 |
245 |
18570 |
买入 |
| 09:36:06 |
12.64 |
71 |
18641 |
卖出 |
| 09:36:09 |
12.63 |
52 |
18693 |
卖出 |
| 09:36:12 |
12.64 |
33 |
18726 |
买入 |
| 09:36:15 |
12.63 |
6 |
18732 |
卖出 |
| 09:36:18 |
12.63 |
6 |
18738 |
卖出 |
| 09:36:21 |
12.63 |
45 |
18783 |
卖出 |
| 09:36:24 |
12.63 |
15 |
18798 |
卖出 |
| 09:36:27 |
12.63 |
57 |
18855 |
卖出 |
| 09:36:30 |
12.63 |
4 |
18859 |
卖出 |
| 09:36:33 |
12.63 |
11 |
18870 |
卖出 |
| 09:36:36 |
12.64 |
22 |
18892 |
买入 |
| 09:36:39 |
12.64 |
55 |
18947 |
买入 |
| 09:36:42 |
12.64 |
7 |
18954 |
买入 |
| 09:36:45 |
12.63 |
16 |
18970 |
卖出 |
| 09:36:48 |
12.64 |
9 |
18979 |
买入 |
| 09:36:51 |
12.63 |
39 |
19018 |
卖出 |
| 09:36:54 |
12.64 |
4 |
19022 |
买入 |
| 09:36:57 |
12.63 |
125 |
19147 |
卖出 |
| 09:37:00 |
12.63 |
24 |
19171 |
卖出 |
| 09:37:03 |
12.62 |
9 |
19180 |
卖出 |
| 09:37:06 |
12.62 |
115 |
19295 |
卖出 |
| 09:37:09 |
12.62 |
82 |
19377 |
卖出 |
| 09:37:12 |
12.61 |
18 |
19395 |
卖出 |
| 09:37:15 |
12.62 |
50 |
19445 |
买入 |
| 09:37:18 |
12.61 |
107 |
19552 |
卖出 |
| 09:37:21 |
12.61 |
27 |
19579 |
买入 |
| 09:37:24 |
12.6 |
2 |
19581 |
卖出 |
| 09:37:27 |
12.6 |
113 |
19694 |
卖出 |
| 09:37:30 |
12.6 |
35 |
19729 |
卖出 |
| 09:37:33 |
12.6 |
113 |
19842 |
卖出 |
| 09:37:36 |
12.6 |
54 |
19896 |
卖出 |
| 09:37:39 |
12.61 |
35 |
19931 |
买入 |
| 09:37:42 |
12.59 |
25 |
19956 |
卖出 |
| 09:37:45 |
12.61 |
71 |
20027 |
买入 |
| 09:37:48 |
12.6 |
62 |
20089 |
卖出 |
| 09:37:51 |
12.6 |
42 |
20131 |
卖出 |
| 09:37:54 |
12.6 |
37 |
20168 |
卖出 |
| 09:37:57 |
12.61 |
145 |
20313 |
买入 |
| 09:38:00 |
12.62 |
87 |
20400 |
买入 |
| 09:38:03 |
12.61 |
7 |
20407 |
卖出 |
| 09:38:09 |
12.62 |
124 |
20531 |
买入 |
| 09:38:12 |
12.63 |
6 |
20537 |
买入 |
| 09:38:15 |
12.62 |
4 |
20541 |
卖出 |
| 09:38:18 |
12.62 |
11 |
20552 |
卖出 |
| 09:38:21 |
12.63 |
153 |
20705 |
买入 |
| 09:38:30 |
12.64 |
10 |
20715 |
买入 |
| 09:38:33 |
12.63 |
12 |
20727 |
卖出 |
| 09:38:36 |
12.64 |
334 |
21061 |
买入 |
| 09:38:39 |
12.62 |
2 |
21063 |
卖出 |
| 09:38:42 |
12.61 |
215 |
21278 |
卖出 |
| 09:38:45 |
12.62 |
34 |
21312 |
买入 |
| 09:38:48 |
12.62 |
26 |
21338 |
买入 |
| 09:38:51 |
12.62 |
42 |
21380 |
买入 |
| 09:38:57 |
12.65 |
401 |
21781 |
买入 |
| 09:39:00 |
12.64 |
69 |
21850 |
卖出 |
| 09:39:03 |
12.64 |
16 |
21866 |
卖出 |
| 09:39:06 |
12.63 |
109 |
21975 |
卖出 |
| 09:39:09 |
12.65 |
74 |
22049 |
买入 |
| 09:39:12 |
12.64 |
28 |
22077 |
卖出 |
| 09:39:15 |
12.64 |
1 |
22078 |
买入 |
| 09:39:18 |
12.63 |
3 |
22081 |
卖出 |
| 09:39:21 |
12.64 |
29 |
22110 |
买入 |
| 09:39:24 |
12.62 |
121 |
22231 |
卖出 |
| 09:39:27 |
12.61 |
53 |
22284 |
卖出 |
| 09:39:30 |
12.62 |
162 |
22446 |
买入 |
| 09:39:33 |
12.62 |
10 |
22456 |
买入 |
| 09:39:36 |
12.61 |
38 |
22494 |
卖出 |
| 09:39:39 |
12.61 |
61 |
22555 |
买入 |
| 09:39:42 |
12.6 |
46 |
22601 |
卖出 |
| 09:39:45 |
12.6 |
1 |
22602 |
卖出 |
| 09:39:48 |
12.61 |
2 |
22604 |
买入 |
| 09:39:51 |
12.6 |
45 |
22649 |
卖出 |
| 09:39:54 |
12.6 |
43 |
22692 |
卖出 |
| 09:39:57 |
12.6 |
17 |
22709 |
卖出 |
| 09:40:00 |
12.61 |
9 |
22718 |
买入 |
| 09:40:03 |
12.6 |
21 |
22739 |
卖出 |
| 09:40:06 |
12.61 |
213 |
22952 |
买入 |
| 09:40:09 |
12.6 |
52 |
23004 |
卖出 |
| 09:40:12 |
12.6 |
30 |
23034 |
卖出 |
| 09:40:15 |
12.6 |
26 |
23060 |
卖出 |
| 09:40:18 |
12.61 |
124 |
23184 |
买入 |
| 09:40:21 |
12.61 |
9 |
23193 |
买入 |
| 09:40:24 |
12.61 |
24 |
23217 |
卖出 |
| 09:40:27 |
12.61 |
18 |
23235 |
卖出 |
| 09:40:30 |
12.62 |
7 |
23242 |
买入 |
| 09:40:33 |
12.62 |
14 |
23256 |
买入 |
| 09:40:36 |
12.6 |
57 |
23313 |
卖出 |
| 09:40:39 |
12.61 |
35 |
23348 |
买入 |
| 09:40:42 |
12.61 |
6 |
23354 |
买入 |
| 09:40:45 |
12.6 |
21 |
23375 |
卖出 |
| 09:40:48 |
12.6 |
357 |
23732 |
卖出 |
| 09:40:51 |
12.6 |
21 |
23753 |
买入 |
| 09:40:57 |
12.58 |
101 |
23854 |
卖出 |
| 09:41:00 |
12.59 |
8 |
23862 |
买入 |
| 09:41:03 |
12.58 |
4 |
23866 |
卖出 |
| 09:41:06 |
12.58 |
316 |
24182 |
卖出 |
| 09:41:09 |
12.59 |
75 |
24257 |
买入 |
| 09:41:12 |
12.57 |
91 |
24348 |
卖出 |
| 09:41:15 |
12.57 |
67 |
24415 |
卖出 |
| 09:41:18 |
12.56 |
328 |
24743 |
卖出 |
| 09:41:21 |
12.56 |
19 |
24762 |
买入 |
| 09:41:24 |
12.56 |
31 |
24793 |
买入 |
| 09:41:27 |
12.56 |
73 |
24866 |
买入 |
| 09:41:30 |
12.55 |
127 |
24993 |
卖出 |
| 09:41:33 |
12.54 |
44 |
25037 |
卖出 |
| 09:41:36 |
12.56 |
49 |
25086 |
买入 |
| 09:41:39 |
12.55 |
1402 |
26488 |
买入 |
| 09:41:42 |
12.54 |
60 |
26548 |
卖出 |
| 09:41:45 |
12.53 |
19 |
26567 |
卖出 |
| 09:41:48 |
12.53 |
12 |
26579 |
卖出 |
| 09:41:51 |
12.53 |
71 |
26650 |
卖出 |
| 09:41:54 |
12.53 |
33 |
26683 |
卖出 |
| 09:41:57 |
12.53 |
24 |
26707 |
卖出 |
| 09:42:00 |
12.54 |
59 |
26766 |
买入 |
| 09:42:03 |
12.53 |
3 |
26769 |
卖出 |
| 09:42:06 |
12.53 |
33 |
26802 |
卖出 |
| 09:42:09 |
12.54 |
46 |
26848 |
买入 |
| 09:42:12 |
12.55 |
6 |
26854 |
买入 |
| 09:42:15 |
12.55 |
16 |
26870 |
买入 |
| 09:42:18 |
12.55 |
1 |
26871 |
买入 |
| 09:42:21 |
12.55 |
38 |
26909 |
买入 |
| 09:42:24 |
12.55 |
32 |
26941 |
买入 |
| 09:42:27 |
12.55 |
7 |
26948 |
买入 |
| 09:42:30 |
12.55 |
14 |
26962 |
买入 |
| 09:42:33 |
12.55 |
54 |
27016 |
买入 |
| 09:42:36 |
12.55 |
1 |
27017 |
卖出 |
| 09:42:39 |
12.56 |
4 |
27021 |
买入 |