中通客车[000957]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
4.16 |
23 |
23 |
集合竞价 |
| 09:15:45 |
4.16 |
28 |
28 |
集合竞价 |
| 09:17:24 |
4.16 |
28 |
28 |
集合竞价 |
| 09:20:09 |
4.16 |
28 |
28 |
集合竞价 |
| 09:20:27 |
4.16 |
71 |
71 |
集合竞价 |
| 09:20:36 |
4.16 |
73 |
73 |
集合竞价 |
| 09:21:21 |
4.16 |
83 |
83 |
集合竞价 |
| 09:22:15 |
4.16 |
83 |
83 |
集合竞价 |
| 09:22:33 |
4.16 |
83 |
83 |
集合竞价 |
| 09:23:18 |
4.16 |
83 |
83 |
集合竞价 |
| 09:23:54 |
4.16 |
83 |
83 |
集合竞价 |
| 09:24:12 |
4.15 |
83 |
83 |
集合竞价 |
| 09:24:21 |
4.15 |
83 |
83 |
集合竞价 |
| 09:24:30 |
4.11 |
128 |
128 |
集合竞价 |
| 09:24:39 |
4.12 |
177 |
177 |
集合竞价 |
| 09:24:57 |
4.12 |
182 |
182 |
集合竞价 |
| 09:25:00 |
4.15 |
297 |
479 |
买入 |
| 09:30:00 |
4.15 |
31 |
510 |
买入 |
| 09:30:03 |
4.13 |
383 |
893 |
卖出 |
| 09:30:06 |
4.13 |
34 |
927 |
卖出 |
| 09:30:09 |
4.12 |
15 |
942 |
卖出 |
| 09:30:12 |
4.13 |
40 |
982 |
买入 |
| 09:30:15 |
4.12 |
4 |
986 |
卖出 |
| 09:30:18 |
4.12 |
17 |
1003 |
卖出 |
| 09:30:21 |
4.12 |
19 |
1022 |
卖出 |
| 09:30:24 |
4.13 |
19 |
1041 |
买入 |
| 09:30:27 |
4.13 |
80 |
1121 |
买入 |
| 09:30:30 |
4.13 |
52 |
1173 |
买入 |
| 09:30:33 |
4.13 |
15 |
1188 |
买入 |
| 09:30:36 |
4.13 |
7 |
1195 |
买入 |
| 09:30:39 |
4.12 |
51 |
1246 |
卖出 |
| 09:30:42 |
4.13 |
12 |
1258 |
买入 |
| 09:30:48 |
4.12 |
13 |
1271 |
卖出 |
| 09:30:51 |
4.12 |
41 |
1312 |
卖出 |
| 09:30:54 |
4.12 |
44 |
1356 |
卖出 |
| 09:30:57 |
4.12 |
4 |
1360 |
买入 |
| 09:31:03 |
4.12 |
180 |
1540 |
买入 |
| 09:31:06 |
4.12 |
165 |
1705 |
买入 |
| 09:31:09 |
4.12 |
116 |
1821 |
卖出 |
| 09:31:15 |
4.12 |
58 |
1879 |
卖出 |
| 09:31:18 |
4.11 |
15 |
1894 |
卖出 |
| 09:31:24 |
4.12 |
5 |
1899 |
买入 |
| 09:31:27 |
4.12 |
2 |
1901 |
买入 |
| 09:31:30 |
4.12 |
7 |
1908 |
买入 |
| 09:31:33 |
4.12 |
24 |
1932 |
买入 |
| 09:31:36 |
4.11 |
167 |
2099 |
卖出 |
| 09:31:39 |
4.12 |
2 |
2101 |
卖出 |
| 09:31:45 |
4.12 |
213 |
2314 |
卖出 |
| 09:31:48 |
4.13 |
65 |
2379 |
买入 |
| 09:31:51 |
4.13 |
5 |
2384 |
卖出 |
| 09:31:54 |
4.13 |
14 |
2398 |
卖出 |
| 09:31:57 |
4.13 |
11 |
2409 |
卖出 |
| 09:32:00 |
4.13 |
28 |
2437 |
卖出 |
| 09:32:03 |
4.13 |
1 |
2438 |
卖出 |
| 09:32:06 |
4.14 |
3 |
2441 |
买入 |
| 09:32:09 |
4.13 |
14 |
2455 |
卖出 |
| 09:32:12 |
4.13 |
21 |
2476 |
卖出 |
| 09:32:15 |
4.13 |
17 |
2493 |
卖出 |
| 09:32:18 |
4.13 |
11 |
2504 |
卖出 |
| 09:32:21 |
4.13 |
54 |
2558 |
卖出 |
| 09:32:27 |
4.13 |
35 |
2593 |
卖出 |
| 09:32:30 |
4.14 |
100 |
2693 |
买入 |
| 09:32:33 |
4.13 |
35 |
2728 |
卖出 |
| 09:32:39 |
4.14 |
37 |
2765 |
买入 |
| 09:32:48 |
4.13 |
11 |
2776 |
卖出 |
| 09:32:51 |
4.13 |
380 |
3156 |
卖出 |
| 09:32:54 |
4.12 |
27 |
3183 |
卖出 |
| 09:33:00 |
4.13 |
1 |
3184 |
买入 |
| 09:33:03 |
4.13 |
155 |
3339 |
买入 |
| 09:33:06 |
4.13 |
67 |
3406 |
卖出 |
| 09:33:09 |
4.12 |
31 |
3437 |
卖出 |
| 09:33:15 |
4.13 |
64 |
3501 |
买入 |
| 09:33:18 |
4.13 |
6 |
3507 |
卖出 |
| 09:33:21 |
4.13 |
36 |
3543 |
卖出 |
| 09:33:24 |
4.12 |
3 |
3546 |
卖出 |
| 09:33:39 |
4.13 |
5 |
3551 |
买入 |
| 09:33:42 |
4.13 |
2 |
3553 |
买入 |
| 09:33:45 |
4.13 |
8 |
3561 |
买入 |
| 09:33:48 |
4.13 |
1 |
3562 |
买入 |
| 09:33:57 |
4.13 |
15 |
3577 |
买入 |
| 09:34:00 |
4.13 |
77 |
3654 |
买入 |
| 09:34:03 |
4.13 |
30 |
3684 |
买入 |
| 09:34:06 |
4.13 |
322 |
4006 |
买入 |
| 09:34:09 |
4.13 |
80 |
4086 |
买入 |
| 09:34:12 |
4.13 |
1 |
4087 |
卖出 |
| 09:34:15 |
4.13 |
5 |
4092 |
卖出 |
| 09:34:18 |
4.14 |
6 |
4098 |
买入 |
| 09:34:21 |
4.13 |
16 |
4114 |
卖出 |
| 09:34:24 |
4.13 |
15 |
4129 |
卖出 |
| 09:34:27 |
4.14 |
20 |
4149 |
买入 |
| 09:34:39 |
4.12 |
85 |
4234 |
卖出 |
| 09:35:03 |
4.13 |
40 |
4274 |
卖出 |
| 09:35:06 |
4.14 |
46 |
4320 |
买入 |
| 09:35:09 |
4.15 |
531 |
4851 |
买入 |
| 09:35:12 |
4.15 |
52 |
4903 |
买入 |
| 09:35:15 |
4.14 |
1 |
4904 |
卖出 |
| 09:35:21 |
4.16 |
20 |
4924 |
买入 |
| 09:35:24 |
4.14 |
1 |
4925 |
卖出 |
| 09:35:30 |
4.15 |
4 |
4929 |
买入 |
| 09:35:33 |
4.15 |
4 |
4933 |
卖出 |
| 09:35:36 |
4.15 |
6 |
4939 |
卖出 |
| 09:35:57 |
4.16 |
42 |
4981 |
买入 |
| 09:36:03 |
4.16 |
2 |
4983 |
买入 |
| 09:36:09 |
4.15 |
2 |
4985 |
卖出 |
| 09:36:12 |
4.15 |
225 |
5210 |
卖出 |
| 09:36:15 |
4.15 |
2 |
5212 |
买入 |
| 09:36:24 |
4.15 |
50 |
5262 |
买入 |
| 09:36:27 |
4.15 |
4 |
5266 |
买入 |
| 09:36:57 |
4.15 |
12 |
5278 |
买入 |
| 09:37:00 |
4.15 |
9 |
5287 |
买入 |
| 09:37:06 |
4.15 |
3 |
5290 |
买入 |
| 09:37:09 |
4.15 |
31 |
5321 |
买入 |
| 09:37:12 |
4.15 |
93 |
5414 |
买入 |
| 09:37:15 |
4.15 |
40 |
5454 |
买入 |
| 09:37:18 |
4.15 |
29 |
5483 |
买入 |
| 09:37:21 |
4.15 |
2 |
5485 |
买入 |
| 09:37:24 |
4.15 |
31 |
5516 |
买入 |
| 09:37:27 |
4.15 |
15 |
5531 |
买入 |
| 09:37:30 |
4.15 |
10 |
5541 |
买入 |
| 09:37:33 |
4.15 |
27 |
5568 |
买入 |
| 09:37:36 |
4.15 |
2 |
5570 |
买入 |
| 09:37:42 |
4.15 |
15 |
5585 |
买入 |
| 09:37:45 |
4.15 |
30 |
5615 |
买入 |
| 09:37:48 |
4.15 |
21 |
5636 |
买入 |
| 09:37:51 |
4.15 |
29 |
5665 |
买入 |
| 09:37:54 |
4.15 |
9 |
5674 |
买入 |
| 09:37:57 |
4.15 |
3 |
5677 |
买入 |
| 09:38:00 |
4.15 |
2 |
5679 |
买入 |
| 09:38:03 |
4.15 |
42 |
5721 |
买入 |
| 09:38:06 |
4.15 |
2 |
5723 |
买入 |
| 09:38:09 |
4.15 |
8 |
5731 |
买入 |
| 09:38:12 |
4.15 |
2 |
5733 |
买入 |
| 09:38:21 |
4.15 |
125 |
5858 |
买入 |
| 09:38:27 |
4.15 |
22 |
5880 |
买入 |
| 09:38:30 |
4.15 |
88 |
5968 |
卖出 |
| 09:38:33 |
4.15 |
30 |
5998 |
买入 |
| 09:38:36 |
4.15 |
44 |
6042 |
买入 |
| 09:38:48 |
4.15 |
6 |
6048 |
卖出 |
| 09:38:51 |
4.15 |
80 |
6128 |
卖出 |
| 09:38:54 |
4.15 |
10 |
6138 |
买入 |
| 09:38:57 |
4.15 |
8 |
6146 |
买入 |
| 09:39:00 |
4.15 |
3 |
6149 |
买入 |
| 09:39:03 |
4.15 |
11 |
6160 |
买入 |
| 09:39:06 |
4.14 |
131 |
6291 |
卖出 |
| 09:39:18 |
4.15 |
20 |
6311 |
买入 |
| 09:39:21 |
4.14 |
174 |
6485 |
卖出 |
| 09:39:39 |
4.15 |
21 |
6506 |
买入 |
| 09:39:42 |
4.15 |
29 |
6535 |
买入 |
| 09:39:45 |
4.15 |
15 |
6550 |
买入 |
| 09:39:48 |
4.15 |
2 |
6552 |
买入 |
| 09:39:51 |
4.15 |
2 |
6554 |
买入 |
| 09:39:57 |
4.15 |
5 |
6559 |
买入 |
| 09:40:00 |
4.15 |
1 |
6560 |
买入 |
| 09:40:03 |
4.14 |
23 |
6583 |
卖出 |
| 09:40:12 |
4.14 |
169 |
6752 |
卖出 |
| 09:40:33 |
4.14 |
1 |
6753 |
卖出 |
| 09:40:36 |
4.14 |
417 |
7170 |
卖出 |
| 09:40:39 |
4.14 |
1 |
7171 |
买入 |
| 09:40:48 |
4.13 |
30 |
7201 |
卖出 |
| 09:40:54 |
4.13 |
1 |
7202 |
卖出 |
| 09:40:57 |
4.13 |
19 |
7221 |
卖出 |
| 09:41:00 |
4.13 |
12 |
7233 |
卖出 |
| 09:41:03 |
4.13 |
1 |
7234 |
卖出 |
| 09:41:06 |
4.13 |
5 |
7239 |
卖出 |
| 09:41:15 |
4.13 |
190 |
7429 |
卖出 |
| 09:41:18 |
4.13 |
83 |
7512 |
买入 |
| 09:41:21 |
4.13 |
20 |
7532 |
买入 |
| 09:41:24 |
4.13 |
149 |
7681 |
买入 |
| 09:41:27 |
4.13 |
29 |
7710 |
买入 |
| 09:41:30 |
4.13 |
13 |
7723 |
卖出 |
| 09:41:33 |
4.14 |
6 |
7729 |
买入 |
| 09:41:39 |
4.14 |
30 |
7759 |
买入 |
| 09:42:00 |
4.13 |
37 |
7796 |
卖出 |
| 09:42:15 |
4.12 |
300 |
8096 |
卖出 |
| 09:42:21 |
4.12 |
31 |
8127 |
卖出 |
| 09:42:24 |
4.13 |
2 |
8129 |
买入 |
| 09:42:48 |
4.13 |
65 |
8194 |
买入 |
| 09:42:51 |
4.13 |
73 |
8267 |
买入 |
| 09:42:54 |
4.13 |
17 |
8284 |
卖出 |
| 09:42:57 |
4.13 |
7 |
8291 |
卖出 |
| 09:43:18 |
4.13 |
1 |
8292 |
卖出 |
| 09:43:30 |
4.13 |
20 |
8312 |
卖出 |
| 09:43:33 |
4.13 |
199 |
8511 |
卖出 |
| 09:43:36 |
4.13 |
38 |
8549 |
买入 |
| 09:43:39 |
4.13 |
29 |
8578 |
买入 |
| 09:43:42 |
4.13 |
56 |
8634 |
买入 |
| 09:43:45 |
4.13 |
10 |
8644 |
买入 |
| 09:43:48 |
4.13 |
84 |
8728 |
买入 |
| 09:43:54 |
4.13 |
13 |
8741 |
卖出 |
| 09:43:57 |
4.13 |
39 |
8780 |
卖出 |
| 09:44:03 |
4.13 |
170 |
8950 |
买入 |
| 09:44:06 |
4.14 |
106 |
9056 |
买入 |
| 09:44:12 |
4.13 |
14 |
9070 |
卖出 |
| 09:44:15 |
4.14 |
1 |
9071 |
买入 |
| 09:44:21 |
4.14 |
60 |
9131 |
买入 |
| 09:44:24 |
4.14 |
10 |
9141 |
买入 |
| 09:44:27 |
4.14 |
1 |
9142 |
买入 |
| 09:44:30 |
4.14 |
32 |
9174 |
买入 |
| 09:44:33 |
4.14 |
21 |
9195 |
买入 |
| 09:44:36 |
4.14 |
13 |
9208 |
买入 |
| 09:44:42 |
4.14 |
10 |
9218 |
买入 |
| 09:44:45 |
4.14 |
1 |
9219 |
买入 |
| 09:44:48 |
4.14 |
1 |
9220 |
买入 |
| 09:45:06 |
4.14 |
2 |
9222 |
买入 |
| 09:45:09 |
4.14 |
269 |
9491 |
买入 |
| 09:45:12 |
4.14 |
2 |
9493 |
卖出 |
| 09:45:15 |
4.14 |
14 |
9507 |
卖出 |
| 09:45:18 |
4.14 |
78 |
9585 |
卖出 |
| 09:45:21 |
4.13 |
9 |
9594 |
卖出 |
| 09:45:27 |
4.14 |
18 |
9612 |
买入 |
| 09:45:30 |
4.14 |
3 |
9615 |
买入 |
| 09:45:33 |
4.14 |
5 |
9620 |
买入 |
| 09:45:36 |
4.15 |
201 |
9821 |
买入 |
| 09:45:39 |
4.14 |
173 |
9994 |
卖出 |
| 09:45:45 |
4.15 |
4 |
9998 |
买入 |
| 09:45:48 |
4.15 |
1 |
9999 |
买入 |
| 09:46:12 |
4.15 |
49 |
10048 |
买入 |
| 09:46:15 |
4.15 |
205 |
10253 |
买入 |
| 09:46:18 |
4.15 |
40 |
10293 |
买入 |
| 09:46:39 |
4.15 |
1 |
10294 |
买入 |
| 09:46:42 |
4.15 |
172 |
10466 |
买入 |
| 09:46:51 |
4.15 |
20 |
10486 |
买入 |
| 09:46:54 |
4.15 |
40 |
10526 |
买入 |
| 09:47:00 |
4.14 |
6 |
10532 |
卖出 |
| 09:47:06 |
4.15 |
4 |
10536 |
买入 |
| 09:47:09 |
4.14 |
2 |
10538 |
卖出 |
| 09:47:48 |
4.14 |
180 |
10718 |
卖出 |
| 09:47:51 |
4.14 |
358 |
11076 |
买入 |
| 09:47:54 |
4.14 |
12 |
11088 |
买入 |
| 09:47:57 |
4.14 |
13 |
11101 |
卖出 |
| 09:48:06 |
4.15 |
13 |
11114 |
买入 |
| 09:48:09 |
4.15 |
10 |
11124 |
买入 |
| 09:48:12 |
4.15 |
10 |
11134 |
买入 |
| 09:48:15 |
4.15 |
15 |
11149 |
买入 |
| 09:48:21 |
4.15 |
4 |
11153 |
买入 |
| 09:48:39 |
4.15 |
67 |
11220 |
买入 |
| 09:48:48 |
4.15 |
10 |
11230 |
买入 |
| 09:48:57 |
4.15 |
230 |
11460 |
买入 |
| 09:49:00 |
4.15 |
1 |
11461 |
买入 |
| 09:49:03 |
4.15 |
88 |
11549 |
买入 |
| 09:49:06 |
4.17 |
308 |
11857 |
买入 |
| 09:49:09 |
4.17 |
18 |
11875 |
买入 |
| 09:49:12 |
4.17 |
35 |
11910 |
买入 |
| 09:49:18 |
4.17 |
6 |
11916 |
买入 |
| 09:49:21 |
4.17 |
5 |
11921 |
买入 |
| 09:49:24 |
4.17 |
6 |
11927 |
买入 |
| 09:49:27 |
4.17 |
88 |
12015 |
买入 |
| 09:49:30 |
4.17 |
12 |
12027 |
买入 |
| 09:49:33 |
4.19 |
310 |
12337 |
买入 |
| 09:49:36 |
4.17 |
5 |
12342 |
卖出 |
| 09:49:39 |
4.18 |
2 |
12344 |
买入 |
| 09:49:42 |
4.19 |
12 |
12356 |
买入 |
| 09:49:48 |
4.19 |
18 |
12374 |
买入 |
| 09:49:51 |
4.18 |
50 |
12424 |
卖出 |
| 09:49:57 |
4.19 |
10 |
12434 |
买入 |
| 09:50:00 |
4.19 |
3 |
12437 |
买入 |
| 09:50:03 |
4.19 |
34 |
12471 |
买入 |
| 09:50:09 |
4.19 |
6 |
12477 |
买入 |
| 09:50:36 |
4.18 |
283 |
12760 |
卖出 |
| 09:50:39 |
4.18 |
7 |
12767 |
买入 |
| 09:50:42 |
4.19 |
58 |
12825 |
买入 |
| 09:50:45 |
4.19 |
15 |
12840 |
买入 |
| 09:50:48 |
4.19 |
14 |
12854 |
买入 |
| 09:50:51 |
4.19 |
5 |
12859 |
买入 |
| 09:51:30 |
4.19 |
165 |
13024 |
买入 |
| 09:51:33 |
4.19 |
27 |
13051 |
买入 |
| 09:51:36 |
4.19 |
9 |
13060 |
买入 |
| 09:51:39 |
4.19 |
32 |
13092 |
买入 |
| 09:51:42 |
4.18 |
82 |
13174 |
卖出 |
| 09:51:51 |
4.19 |
34 |
13208 |
买入 |
| 09:52:00 |
4.18 |
6 |
13214 |
卖出 |
| 09:52:03 |
4.19 |
20 |
13234 |
买入 |
| 09:52:06 |
4.19 |
178 |
13412 |
买入 |
| 09:52:09 |
4.2 |
6 |
13418 |
买入 |
| 09:52:12 |
4.2 |
6 |
13424 |
买入 |
| 09:52:15 |
4.2 |
566 |
13990 |
买入 |
| 09:52:18 |
4.2 |
10 |
14000 |
买入 |
| 09:52:21 |
4.2 |
24 |
14024 |
买入 |
| 09:52:24 |
4.2 |
13 |
14037 |
买入 |
| 09:52:27 |
4.2 |
1 |
14038 |
买入 |
| 09:52:42 |
4.2 |
64 |
14102 |
买入 |
| 09:52:54 |
4.2 |
68 |
14170 |
买入 |
| 09:52:57 |
4.2 |
2 |
14172 |
买入 |
| 09:53:00 |
4.2 |
41 |
14213 |
买入 |
| 09:53:03 |
4.21 |
49 |
14262 |
买入 |
| 09:53:06 |
4.21 |
3 |
14265 |
买入 |
| 09:53:09 |
4.23 |
338 |
14603 |
买入 |
| 09:53:12 |
4.2 |
25 |
14628 |
卖出 |
| 09:53:15 |
4.2 |
20 |
14648 |
卖出 |
| 09:53:18 |
4.22 |
7 |
14655 |
买入 |
| 09:53:21 |
4.22 |
32 |
14687 |
买入 |
| 09:53:30 |
4.21 |
2 |
14689 |
买入 |
| 09:53:33 |
4.21 |
4 |
14693 |
买入 |
| 09:53:48 |
4.2 |
40 |
14733 |
卖出 |
| 09:54:03 |
4.2 |
21 |
14754 |
卖出 |
| 09:54:06 |
4.2 |
14 |
14768 |
卖出 |
| 09:54:12 |
4.21 |
2 |
14770 |
买入 |
| 09:54:30 |
4.21 |
92 |
14862 |
买入 |
| 09:54:33 |
4.21 |
10 |
14872 |
卖出 |
| 09:54:36 |
4.21 |
63 |
14935 |
卖出 |