中国长城[000066]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.2 |
13 |
13 |
集合竞价 |
| 09:15:09 |
9.03 |
281 |
281 |
集合竞价 |
| 09:15:18 |
9.03 |
285 |
285 |
集合竞价 |
| 09:15:36 |
9.03 |
369 |
369 |
集合竞价 |
| 09:16:12 |
9.03 |
374 |
374 |
集合竞价 |
| 09:16:21 |
9.03 |
374 |
374 |
集合竞价 |
| 09:16:39 |
9.03 |
378 |
378 |
集合竞价 |
| 09:16:57 |
9.03 |
381 |
381 |
集合竞价 |
| 09:17:06 |
9.03 |
386 |
386 |
集合竞价 |
| 09:17:15 |
9.03 |
391 |
391 |
集合竞价 |
| 09:17:24 |
9.03 |
406 |
406 |
集合竞价 |
| 09:17:33 |
9.03 |
406 |
406 |
集合竞价 |
| 09:17:42 |
9.02 |
420 |
420 |
集合竞价 |
| 09:17:51 |
9.02 |
420 |
420 |
集合竞价 |
| 09:18:00 |
9.02 |
428 |
428 |
集合竞价 |
| 09:18:09 |
9.02 |
529 |
529 |
集合竞价 |
| 09:18:18 |
9.02 |
529 |
529 |
集合竞价 |
| 09:18:27 |
9.02 |
446 |
446 |
集合竞价 |
| 09:18:36 |
9.02 |
445 |
445 |
集合竞价 |
| 09:18:45 |
9.02 |
467 |
467 |
集合竞价 |
| 09:18:54 |
9.02 |
509 |
509 |
集合竞价 |
| 09:19:03 |
9.02 |
589 |
589 |
集合竞价 |
| 09:19:12 |
9.01 |
589 |
589 |
集合竞价 |
| 09:19:21 |
9.01 |
599 |
599 |
集合竞价 |
| 09:19:30 |
9.01 |
553 |
553 |
集合竞价 |
| 09:19:39 |
9.01 |
553 |
553 |
集合竞价 |
| 09:19:48 |
9 |
555 |
555 |
集合竞价 |
| 09:19:57 |
9 |
555 |
555 |
集合竞价 |
| 09:20:09 |
8.97 |
572 |
572 |
集合竞价 |
| 09:20:18 |
8.97 |
572 |
572 |
集合竞价 |
| 09:20:36 |
8.97 |
578 |
578 |
集合竞价 |
| 09:20:45 |
8.97 |
639 |
639 |
集合竞价 |
| 09:20:54 |
8.97 |
639 |
639 |
集合竞价 |
| 09:21:03 |
8.97 |
639 |
639 |
集合竞价 |
| 09:21:21 |
8.88 |
1002 |
1002 |
集合竞价 |
| 09:21:30 |
8.88 |
1002 |
1002 |
集合竞价 |
| 09:21:48 |
8.88 |
1002 |
1002 |
集合竞价 |
| 09:21:57 |
8.88 |
1007 |
1007 |
集合竞价 |
| 09:22:06 |
8.88 |
1007 |
1007 |
集合竞价 |
| 09:22:15 |
8.88 |
1252 |
1252 |
集合竞价 |
| 09:22:24 |
8.88 |
1252 |
1252 |
集合竞价 |
| 09:22:33 |
8.88 |
1252 |
1252 |
集合竞价 |
| 09:22:42 |
8.88 |
1264 |
1264 |
集合竞价 |
| 09:22:51 |
8.88 |
1284 |
1284 |
集合竞价 |
| 09:23:00 |
8.88 |
1672 |
1672 |
集合竞价 |
| 09:23:09 |
8.88 |
1696 |
1696 |
集合竞价 |
| 09:23:18 |
8.88 |
1721 |
1721 |
集合竞价 |
| 09:23:27 |
8.88 |
1726 |
1726 |
集合竞价 |
| 09:23:36 |
8.88 |
1743 |
1743 |
集合竞价 |
| 09:23:45 |
8.88 |
1750 |
1750 |
集合竞价 |
| 09:23:54 |
8.88 |
1773 |
1773 |
集合竞价 |
| 09:24:03 |
8.88 |
1799 |
1799 |
集合竞价 |
| 09:24:12 |
8.88 |
1825 |
1825 |
集合竞价 |
| 09:24:21 |
8.85 |
2140 |
2140 |
集合竞价 |
| 09:24:30 |
8.85 |
2190 |
2190 |
集合竞价 |
| 09:24:39 |
8.85 |
2395 |
2395 |
集合竞价 |
| 09:24:48 |
8.85 |
2395 |
2395 |
集合竞价 |
| 09:24:57 |
8.7 |
4684 |
4684 |
集合竞价 |
| 09:25:00 |
8.85 |
9852 |
14536 |
买入 |
| 09:30:00 |
8.85 |
593 |
15129 |
买入 |
| 09:30:03 |
8.85 |
6379 |
21508 |
买入 |
| 09:30:06 |
8.82 |
913 |
22421 |
卖出 |
| 09:30:09 |
8.84 |
1604 |
24025 |
买入 |
| 09:30:12 |
8.83 |
1054 |
25079 |
卖出 |
| 09:30:15 |
8.83 |
149 |
25228 |
买入 |
| 09:30:18 |
8.82 |
88 |
25316 |
卖出 |
| 09:30:21 |
8.81 |
285 |
25601 |
卖出 |
| 09:30:24 |
8.81 |
358 |
25959 |
买入 |
| 09:30:27 |
8.81 |
262 |
26221 |
卖出 |
| 09:30:30 |
8.8 |
702 |
26923 |
卖出 |
| 09:30:33 |
8.79 |
508 |
27431 |
卖出 |
| 09:30:36 |
8.77 |
855 |
28286 |
卖出 |
| 09:30:39 |
8.77 |
446 |
28732 |
卖出 |
| 09:30:42 |
8.77 |
555 |
29287 |
买入 |
| 09:30:45 |
8.76 |
439 |
29726 |
卖出 |
| 09:30:48 |
8.76 |
344 |
30070 |
卖出 |
| 09:30:51 |
8.77 |
260 |
30330 |
买入 |
| 09:30:54 |
8.77 |
170 |
30500 |
买入 |
| 09:30:57 |
8.77 |
38 |
30538 |
卖出 |
| 09:31:00 |
8.79 |
474 |
31012 |
买入 |
| 09:31:03 |
8.84 |
2262 |
33274 |
买入 |
| 09:31:06 |
8.84 |
142 |
33416 |
买入 |
| 09:31:09 |
8.84 |
195 |
33611 |
买入 |
| 09:31:12 |
8.84 |
228 |
33839 |
买入 |
| 09:31:15 |
8.84 |
79 |
33918 |
买入 |
| 09:31:18 |
8.83 |
273 |
34191 |
卖出 |
| 09:31:21 |
8.82 |
242 |
34433 |
卖出 |
| 09:31:24 |
8.83 |
339 |
34772 |
买入 |
| 09:31:27 |
8.82 |
90 |
34862 |
卖出 |
| 09:31:30 |
8.82 |
335 |
35197 |
卖出 |
| 09:31:33 |
8.81 |
265 |
35462 |
卖出 |
| 09:31:36 |
8.81 |
732 |
36194 |
买入 |
| 09:31:39 |
8.8 |
182 |
36376 |
卖出 |
| 09:31:42 |
8.81 |
198 |
36574 |
买入 |
| 09:31:45 |
8.81 |
206 |
36780 |
买入 |
| 09:31:48 |
8.81 |
254 |
37034 |
卖出 |
| 09:31:51 |
8.8 |
165 |
37199 |
卖出 |
| 09:31:54 |
8.8 |
1241 |
38440 |
卖出 |
| 09:31:57 |
8.79 |
263 |
38703 |
卖出 |
| 09:32:00 |
8.8 |
150 |
38853 |
买入 |
| 09:32:03 |
8.8 |
360 |
39213 |
买入 |
| 09:32:06 |
8.79 |
185 |
39398 |
卖出 |
| 09:32:09 |
8.84 |
104 |
39502 |
买入 |
| 09:32:12 |
8.83 |
12 |
39514 |
卖出 |
| 09:32:15 |
8.82 |
76 |
39590 |
卖出 |
| 09:32:18 |
8.83 |
248 |
39838 |
买入 |
| 09:32:21 |
8.82 |
169 |
40007 |
卖出 |
| 09:32:24 |
8.82 |
137 |
40144 |
卖出 |
| 09:32:27 |
8.83 |
94 |
40238 |
买入 |
| 09:32:30 |
8.83 |
451 |
40689 |
买入 |
| 09:32:33 |
8.83 |
148 |
40837 |
买入 |
| 09:32:36 |
8.83 |
146 |
40983 |
卖出 |
| 09:32:39 |
8.83 |
529 |
41512 |
买入 |
| 09:32:42 |
8.82 |
669 |
42181 |
卖出 |
| 09:32:45 |
8.81 |
515 |
42696 |
卖出 |
| 09:32:48 |
8.82 |
202 |
42898 |
买入 |
| 09:32:51 |
8.81 |
120 |
43018 |
卖出 |
| 09:32:54 |
8.82 |
97 |
43115 |
买入 |
| 09:32:57 |
8.82 |
31 |
43146 |
买入 |
| 09:33:00 |
8.82 |
142 |
43288 |
买入 |
| 09:33:03 |
8.83 |
573 |
43861 |
买入 |
| 09:33:06 |
8.82 |
262 |
44123 |
卖出 |
| 09:33:09 |
8.83 |
106 |
44229 |
买入 |
| 09:33:12 |
8.83 |
154 |
44383 |
买入 |
| 09:33:15 |
8.84 |
423 |
44806 |
买入 |
| 09:33:18 |
8.84 |
498 |
45304 |
买入 |
| 09:33:21 |
8.84 |
5 |
45309 |
买入 |
| 09:33:24 |
8.84 |
48 |
45357 |
买入 |
| 09:33:27 |
8.85 |
313 |
45670 |
买入 |
| 09:33:30 |
8.84 |
266 |
45936 |
卖出 |
| 09:33:33 |
8.84 |
46 |
45982 |
买入 |
| 09:33:36 |
8.84 |
86 |
46068 |
卖出 |
| 09:33:39 |
8.84 |
283 |
46351 |
买入 |
| 09:33:42 |
8.84 |
674 |
47025 |
卖出 |
| 09:33:45 |
8.84 |
173 |
47198 |
买入 |
| 09:33:48 |
8.84 |
86 |
47284 |
买入 |
| 09:33:51 |
8.84 |
103 |
47387 |
买入 |
| 09:33:54 |
8.85 |
420 |
47807 |
买入 |
| 09:33:57 |
8.84 |
810 |
48617 |
卖出 |
| 09:34:00 |
8.84 |
126 |
48743 |
卖出 |
| 09:34:03 |
8.83 |
485 |
49228 |
卖出 |
| 09:34:06 |
8.84 |
88 |
49316 |
买入 |
| 09:34:09 |
8.84 |
77 |
49393 |
买入 |
| 09:34:12 |
8.83 |
65 |
49458 |
卖出 |
| 09:34:15 |
8.83 |
79 |
49537 |
卖出 |
| 09:34:18 |
8.84 |
66 |
49603 |
买入 |
| 09:34:21 |
8.84 |
68 |
49671 |
买入 |
| 09:34:24 |
8.82 |
855 |
50526 |
卖出 |
| 09:34:27 |
8.84 |
365 |
50891 |
买入 |
| 09:34:30 |
8.83 |
603 |
51494 |
卖出 |
| 09:34:33 |
8.82 |
433 |
51927 |
卖出 |
| 09:34:36 |
8.84 |
296 |
52223 |
买入 |
| 09:34:39 |
8.83 |
10 |
52233 |
卖出 |
| 09:34:42 |
8.84 |
1754 |
53987 |
买入 |
| 09:34:45 |
8.8 |
47 |
54034 |
卖出 |
| 09:34:48 |
8.82 |
161 |
54195 |
买入 |
| 09:34:51 |
8.81 |
190 |
54385 |
卖出 |
| 09:34:54 |
8.81 |
346 |
54731 |
买入 |
| 09:34:57 |
8.8 |
193 |
54924 |
卖出 |
| 09:35:00 |
8.8 |
174 |
55098 |
卖出 |
| 09:35:03 |
8.8 |
615 |
55713 |
卖出 |
| 09:35:06 |
8.8 |
1177 |
56890 |
卖出 |
| 09:35:09 |
8.81 |
211 |
57101 |
买入 |
| 09:35:12 |
8.8 |
398 |
57499 |
卖出 |
| 09:35:15 |
8.81 |
25 |
57524 |
买入 |
| 09:35:18 |
8.81 |
131 |
57655 |
买入 |
| 09:35:21 |
8.83 |
897 |
58552 |
买入 |
| 09:35:24 |
8.84 |
1844 |
60396 |
买入 |
| 09:35:27 |
8.83 |
294 |
60690 |
卖出 |
| 09:35:30 |
8.84 |
22 |
60712 |
买入 |
| 09:35:33 |
8.83 |
30 |
60742 |
卖出 |
| 09:35:36 |
8.84 |
111 |
60853 |
买入 |
| 09:35:39 |
8.84 |
11 |
60864 |
买入 |
| 09:35:42 |
8.83 |
25 |
60889 |
卖出 |
| 09:35:45 |
8.83 |
87 |
60976 |
卖出 |
| 09:35:48 |
8.84 |
456 |
61432 |
买入 |
| 09:35:51 |
8.85 |
23 |
61455 |
买入 |
| 09:35:54 |
8.85 |
423 |
61878 |
买入 |
| 09:35:57 |
8.85 |
50 |
61928 |
卖出 |
| 09:36:00 |
8.86 |
234 |
62162 |
买入 |
| 09:36:03 |
8.86 |
100 |
62262 |
卖出 |
| 09:36:06 |
8.87 |
73 |
62335 |
买入 |
| 09:36:09 |
8.87 |
26 |
62361 |
买入 |
| 09:36:12 |
8.86 |
35 |
62396 |
卖出 |
| 09:36:15 |
8.88 |
4 |
62400 |
买入 |
| 09:36:18 |
8.88 |
173 |
62573 |
买入 |
| 09:36:21 |
8.88 |
90 |
62663 |
买入 |
| 09:36:24 |
8.88 |
19 |
62682 |
卖出 |
| 09:36:27 |
8.89 |
5 |
62687 |
买入 |
| 09:36:30 |
8.9 |
21 |
62708 |
买入 |
| 09:36:33 |
8.92 |
43 |
62751 |
买入 |
| 09:36:36 |
8.92 |
76 |
62827 |
买入 |
| 09:36:39 |
8.92 |
134 |
62961 |
买入 |
| 09:36:42 |
8.91 |
183 |
63144 |
卖出 |
| 09:36:45 |
8.92 |
108 |
63252 |
买入 |
| 09:36:48 |
8.92 |
129 |
63381 |
买入 |
| 09:36:51 |
8.93 |
94 |
63475 |
买入 |
| 09:36:54 |
8.93 |
30 |
63505 |
买入 |
| 09:36:57 |
8.94 |
203 |
63708 |
买入 |
| 09:37:00 |
8.95 |
182 |
63890 |
买入 |
| 09:37:03 |
8.96 |
92 |
63982 |
买入 |
| 09:37:06 |
8.96 |
65 |
64047 |
卖出 |
| 09:37:09 |
8.99 |
220 |
64267 |
买入 |
| 09:37:12 |
8.99 |
41 |
64308 |
买入 |
| 09:37:15 |
8.97 |
287 |
64595 |
卖出 |
| 09:37:18 |
8.97 |
796 |
65391 |
卖出 |
| 09:37:21 |
8.95 |
231 |
65622 |
卖出 |
| 09:37:24 |
8.95 |
165 |
65787 |
卖出 |
| 09:37:27 |
8.95 |
44 |
65831 |
买入 |
| 09:37:30 |
8.96 |
3137 |
68968 |
买入 |
| 09:37:33 |
8.93 |
1090 |
70058 |
卖出 |
| 09:37:36 |
8.94 |
133 |
70191 |
卖出 |
| 09:37:39 |
8.94 |
100 |
70291 |
买入 |
| 09:37:42 |
8.94 |
171 |
70462 |
买入 |
| 09:37:45 |
8.94 |
26 |
70488 |
卖出 |
| 09:37:48 |
8.96 |
436 |
70924 |
买入 |
| 09:37:51 |
8.96 |
87 |
71011 |
买入 |
| 09:37:54 |
8.96 |
26 |
71037 |
买入 |
| 09:37:57 |
8.97 |
27 |
71064 |
买入 |
| 09:38:00 |
8.96 |
240 |
71304 |
卖出 |
| 09:38:03 |
8.95 |
125 |
71429 |
卖出 |
| 09:38:06 |
8.95 |
362 |
71791 |
买入 |
| 09:38:09 |
8.95 |
9 |
71800 |
买入 |
| 09:38:12 |
8.92 |
4993 |
76793 |
卖出 |
| 09:38:15 |
8.91 |
80 |
76873 |
卖出 |
| 09:38:18 |
8.91 |
95 |
76968 |
买入 |
| 09:38:21 |
8.91 |
20 |
76988 |
买入 |
| 09:38:24 |
8.91 |
55 |
77043 |
买入 |
| 09:38:27 |
8.9 |
31 |
77074 |
卖出 |
| 09:38:30 |
8.9 |
20 |
77094 |
卖出 |
| 09:38:33 |
8.9 |
178 |
77272 |
卖出 |
| 09:38:36 |
8.91 |
138 |
77410 |
买入 |
| 09:38:39 |
8.9 |
61 |
77471 |
卖出 |
| 09:38:42 |
8.9 |
65 |
77536 |
买入 |
| 09:38:45 |
8.91 |
145 |
77681 |
买入 |
| 09:38:48 |
8.91 |
18 |
77699 |
买入 |
| 09:38:51 |
8.91 |
129 |
77828 |
买入 |
| 09:38:54 |
8.92 |
367 |
78195 |
买入 |
| 09:38:57 |
8.9 |
144 |
78339 |
卖出 |
| 09:39:00 |
8.9 |
164 |
78503 |
买入 |
| 09:39:03 |
8.91 |
256 |
78759 |
买入 |
| 09:39:06 |
8.91 |
1091 |
79850 |
买入 |
| 09:39:09 |
8.89 |
61 |
79911 |
卖出 |
| 09:39:12 |
8.87 |
299 |
80210 |
卖出 |
| 09:39:15 |
8.87 |
53 |
80263 |
买入 |
| 09:39:18 |
8.87 |
241 |
80504 |
买入 |
| 09:39:21 |
8.87 |
58 |
80562 |
卖出 |
| 09:39:24 |
8.87 |
47 |
80609 |
卖出 |
| 09:39:27 |
8.87 |
121 |
80730 |
卖出 |
| 09:39:30 |
8.88 |
25 |
80755 |
买入 |
| 09:39:33 |
8.88 |
47 |
80802 |
买入 |
| 09:39:36 |
8.87 |
46 |
80848 |
卖出 |
| 09:39:39 |
8.87 |
92 |
80940 |
买入 |
| 09:39:42 |
8.87 |
55 |
80995 |
卖出 |
| 09:39:45 |
8.87 |
69 |
81064 |
买入 |
| 09:39:48 |
8.88 |
58 |
81122 |
买入 |
| 09:39:51 |
8.88 |
7 |
81129 |
买入 |
| 09:39:54 |
8.88 |
48 |
81177 |
买入 |
| 09:39:57 |
8.87 |
43 |
81220 |
卖出 |
| 09:40:00 |
8.88 |
116 |
81336 |
买入 |
| 09:40:03 |
8.87 |
326 |
81662 |
卖出 |
| 09:40:06 |
8.85 |
343 |
82005 |
卖出 |
| 09:40:09 |
8.86 |
514 |
82519 |
买入 |
| 09:40:12 |
8.85 |
94 |
82613 |
买入 |
| 09:40:15 |
8.88 |
55 |
82668 |
买入 |
| 09:40:18 |
8.86 |
11 |
82679 |
卖出 |
| 09:40:21 |
8.86 |
52 |
82731 |
卖出 |
| 09:40:24 |
8.87 |
111 |
82842 |
买入 |
| 09:40:27 |
8.87 |
17 |
82859 |
买入 |
| 09:40:30 |
8.87 |
7 |
82866 |
卖出 |
| 09:40:33 |
8.88 |
51 |
82917 |
买入 |
| 09:40:36 |
8.86 |
150 |
83067 |
卖出 |
| 09:40:39 |
8.87 |
40 |
83107 |
买入 |
| 09:40:42 |
8.87 |
4 |
83111 |
买入 |
| 09:40:45 |
8.86 |
82 |
83193 |
卖出 |
| 09:40:51 |
8.86 |
20 |
83213 |
卖出 |
| 09:40:54 |
8.88 |
26 |
83239 |
买入 |
| 09:40:57 |
8.87 |
519 |
83758 |
卖出 |
| 09:41:00 |
8.88 |
111 |
83869 |
买入 |
| 09:41:03 |
8.88 |
73 |
83942 |
买入 |
| 09:41:06 |
8.88 |
56 |
83998 |
买入 |
| 09:41:09 |
8.87 |
340 |
84338 |
卖出 |
| 09:41:12 |
8.88 |
193 |
84531 |
买入 |
| 09:41:15 |
8.87 |
334 |
84865 |
卖出 |
| 09:41:18 |
8.87 |
31 |
84896 |
买入 |
| 09:41:21 |
8.87 |
84 |
84980 |
买入 |
| 09:41:27 |
8.88 |
42 |
85022 |
买入 |
| 09:41:30 |
8.88 |
20 |
85042 |
买入 |
| 09:41:33 |
8.89 |
206 |
85248 |
买入 |
| 09:41:36 |
8.89 |
127 |
85375 |
买入 |
| 09:41:39 |
8.89 |
3 |
85378 |
买入 |
| 09:41:42 |
8.89 |
21 |
85399 |
买入 |
| 09:41:45 |
8.89 |
19 |
85418 |
买入 |
| 09:41:48 |
8.89 |
60 |
85478 |
买入 |
| 09:41:51 |
8.89 |
13 |
85491 |
买入 |
| 09:41:54 |
8.89 |
27 |
85518 |
买入 |
| 09:41:57 |
8.89 |
162 |
85680 |
买入 |
| 09:42:00 |
8.9 |
12 |
85692 |
买入 |
| 09:42:03 |
8.9 |
34 |
85726 |
买入 |
| 09:42:06 |
8.88 |
70 |
85796 |
卖出 |