中信出版[300788]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.39 |
1 |
1 |
集合竞价 |
| 09:16:24 |
21 |
291 |
291 |
集合竞价 |
| 09:17:18 |
18.39 |
1 |
1 |
集合竞价 |
| 09:19:06 |
18.3 |
1 |
1 |
集合竞价 |
| 09:20:21 |
18.29 |
2 |
2 |
集合竞价 |
| 09:22:45 |
18.1 |
6 |
6 |
集合竞价 |
| 09:23:48 |
18 |
11 |
11 |
集合竞价 |
| 09:25:00 |
18 |
11 |
11 |
集合竞价 |
| 09:25:03 |
18.1 |
22 |
33 |
卖出 |
| 09:30:03 |
18.09 |
3 |
36 |
卖出 |
| 09:30:06 |
18.02 |
9 |
45 |
卖出 |
| 09:30:09 |
18.09 |
10 |
55 |
买入 |
| 09:30:18 |
18.06 |
12 |
67 |
卖出 |
| 09:30:21 |
18.02 |
3 |
70 |
卖出 |
| 09:30:24 |
18 |
33 |
103 |
卖出 |
| 09:30:27 |
17.91 |
2 |
105 |
卖出 |
| 09:30:36 |
18 |
1 |
106 |
买入 |
| 09:30:45 |
17.91 |
7 |
113 |
卖出 |
| 09:30:48 |
17.88 |
10 |
123 |
卖出 |
| 09:30:51 |
17.89 |
28 |
151 |
买入 |
| 09:30:54 |
17.87 |
9 |
160 |
买入 |
| 09:30:57 |
17.88 |
9 |
169 |
买入 |
| 09:31:00 |
17.88 |
7 |
176 |
买入 |
| 09:31:03 |
17.89 |
4 |
180 |
买入 |
| 09:31:09 |
17.88 |
3 |
183 |
卖出 |
| 09:31:15 |
17.94 |
16 |
199 |
买入 |
| 09:31:18 |
17.88 |
10 |
209 |
卖出 |
| 09:31:21 |
17.82 |
1 |
210 |
卖出 |
| 09:31:24 |
17.83 |
2 |
212 |
买入 |
| 09:31:30 |
17.9 |
19 |
231 |
买入 |
| 09:31:33 |
17.81 |
33 |
264 |
卖出 |
| 09:31:39 |
17.82 |
3 |
267 |
买入 |
| 09:31:42 |
17.81 |
26 |
293 |
卖出 |
| 09:31:45 |
17.81 |
3 |
296 |
买入 |
| 09:31:48 |
17.8 |
12 |
308 |
卖出 |
| 09:31:51 |
17.82 |
8 |
316 |
卖出 |
| 09:31:57 |
17.82 |
5 |
321 |
卖出 |
| 09:32:00 |
17.83 |
9 |
330 |
买入 |
| 09:32:03 |
17.83 |
73 |
403 |
买入 |
| 09:32:06 |
17.79 |
11 |
414 |
卖出 |
| 09:32:09 |
17.74 |
134 |
548 |
卖出 |
| 09:32:12 |
17.71 |
19 |
567 |
卖出 |
| 09:32:21 |
17.64 |
3 |
570 |
卖出 |
| 09:32:24 |
17.69 |
1 |
571 |
买入 |
| 09:32:27 |
17.73 |
4 |
575 |
买入 |
| 09:32:30 |
17.65 |
4 |
579 |
卖出 |
| 09:32:36 |
17.68 |
2 |
581 |
买入 |
| 09:32:39 |
17.68 |
3 |
584 |
买入 |
| 09:32:45 |
17.74 |
1 |
585 |
买入 |
| 09:32:48 |
17.74 |
2 |
587 |
卖出 |
| 09:33:03 |
17.76 |
3 |
590 |
卖出 |
| 09:33:06 |
17.76 |
11 |
601 |
买入 |
| 09:33:09 |
17.77 |
16 |
617 |
买入 |
| 09:33:18 |
17.79 |
23 |
640 |
买入 |
| 09:33:24 |
17.84 |
1 |
641 |
买入 |
| 09:33:27 |
17.86 |
2 |
643 |
买入 |
| 09:33:30 |
17.86 |
2 |
645 |
买入 |
| 09:33:36 |
17.86 |
13 |
658 |
买入 |
| 09:33:39 |
17.88 |
5 |
663 |
买入 |
| 09:33:42 |
17.88 |
11 |
674 |
卖出 |
| 09:33:45 |
17.88 |
1 |
675 |
卖出 |
| 09:33:51 |
17.95 |
30 |
705 |
买入 |
| 09:33:57 |
17.88 |
3 |
708 |
卖出 |
| 09:34:03 |
17.91 |
5 |
713 |
买入 |
| 09:34:06 |
17.91 |
7 |
720 |
买入 |
| 09:34:09 |
17.89 |
2 |
722 |
卖出 |
| 09:34:30 |
17.91 |
1 |
723 |
买入 |
| 09:34:36 |
17.91 |
1 |
724 |
买入 |
| 09:34:39 |
17.93 |
7 |
731 |
买入 |
| 09:34:48 |
17.96 |
1 |
732 |
买入 |
| 09:34:57 |
17.94 |
10 |
742 |
卖出 |
| 09:35:03 |
17.96 |
3 |
745 |
买入 |
| 09:35:09 |
17.98 |
2 |
747 |
买入 |
| 09:35:15 |
18 |
5 |
752 |
买入 |
| 09:35:24 |
17.96 |
27 |
779 |
卖出 |
| 09:35:27 |
17.95 |
13 |
792 |
卖出 |
| 09:35:30 |
17.94 |
7 |
799 |
卖出 |
| 09:35:33 |
17.91 |
5 |
804 |
卖出 |
| 09:35:39 |
17.96 |
5 |
809 |
买入 |
| 09:35:42 |
17.96 |
3 |
812 |
买入 |
| 09:35:45 |
17.89 |
10 |
822 |
卖出 |
| 09:35:51 |
17.96 |
4 |
826 |
买入 |
| 09:36:00 |
17.96 |
58 |
884 |
卖出 |
| 09:36:06 |
17.96 |
38 |
922 |
卖出 |
| 09:36:15 |
17.96 |
5 |
927 |
买入 |
| 09:36:51 |
17.96 |
1 |
928 |
买入 |
| 09:37:00 |
17.93 |
1 |
929 |
卖出 |
| 09:37:09 |
17.95 |
1 |
930 |
买入 |
| 09:37:12 |
17.95 |
1 |
931 |
买入 |
| 09:37:15 |
17.97 |
1 |
932 |
买入 |
| 09:37:18 |
17.97 |
1 |
933 |
买入 |
| 09:37:24 |
17.97 |
1 |
934 |
卖出 |
| 09:37:27 |
17.97 |
3 |
937 |
卖出 |
| 09:37:33 |
17.96 |
1 |
938 |
买入 |
| 09:37:42 |
17.95 |
21 |
959 |
卖出 |
| 09:37:45 |
17.96 |
26 |
985 |
买入 |
| 09:38:00 |
17.99 |
1 |
986 |
买入 |
| 09:38:06 |
18.02 |
39 |
1025 |
买入 |
| 09:38:09 |
18.02 |
4 |
1029 |
买入 |
| 09:38:12 |
18.02 |
1 |
1030 |
买入 |
| 09:38:15 |
18.03 |
1 |
1031 |
买入 |
| 09:38:33 |
18.04 |
7 |
1038 |
买入 |
| 09:38:42 |
18.08 |
2 |
1040 |
买入 |
| 09:39:03 |
18.06 |
5 |
1045 |
卖出 |
| 09:39:12 |
18.02 |
14 |
1059 |
卖出 |
| 09:39:15 |
18.02 |
3 |
1062 |
卖出 |
| 09:39:18 |
18.01 |
3 |
1065 |
买入 |
| 09:39:39 |
18.02 |
18 |
1083 |
买入 |
| 09:39:57 |
18.01 |
6 |
1089 |
卖出 |
| 09:40:06 |
18.03 |
14 |
1103 |
买入 |
| 09:40:09 |
18.03 |
8 |
1111 |
买入 |
| 09:40:42 |
18.06 |
2 |
1113 |
买入 |
| 09:40:51 |
18.04 |
1 |
1114 |
卖出 |
| 09:40:54 |
18.03 |
7 |
1121 |
卖出 |
| 09:40:57 |
18.03 |
1 |
1122 |
卖出 |
| 09:41:09 |
17.98 |
43 |
1165 |
卖出 |
| 09:41:12 |
17.98 |
1 |
1166 |
卖出 |
| 09:41:21 |
17.98 |
1 |
1167 |
卖出 |
| 09:41:27 |
17.98 |
1 |
1168 |
卖出 |
| 09:41:30 |
17.97 |
14 |
1182 |
卖出 |
| 09:41:33 |
17.97 |
2 |
1184 |
买入 |
| 09:41:36 |
17.92 |
1 |
1185 |
卖出 |
| 09:41:45 |
17.97 |
4 |
1189 |
买入 |
| 09:41:57 |
17.94 |
10 |
1199 |
卖出 |
| 09:42:36 |
17.94 |
6 |
1205 |
卖出 |
| 09:42:42 |
17.94 |
9 |
1214 |
买入 |
| 09:42:48 |
17.94 |
1 |
1215 |
买入 |
| 09:42:51 |
17.94 |
1 |
1216 |
买入 |
| 09:42:57 |
17.94 |
5 |
1221 |
买入 |
| 09:43:03 |
17.92 |
14 |
1235 |
卖出 |
| 09:43:06 |
17.92 |
19 |
1254 |
买入 |
| 09:43:09 |
17.92 |
15 |
1269 |
卖出 |
| 09:43:27 |
17.93 |
4 |
1273 |
卖出 |
| 09:43:30 |
17.93 |
2 |
1275 |
卖出 |
| 09:43:33 |
17.88 |
8 |
1283 |
卖出 |
| 09:43:45 |
17.8 |
44 |
1327 |
卖出 |
| 09:44:06 |
17.93 |
12 |
1339 |
买入 |
| 09:44:09 |
17.94 |
4 |
1343 |
买入 |
| 09:44:12 |
17.87 |
18 |
1361 |
卖出 |
| 09:44:15 |
17.94 |
1 |
1362 |
买入 |
| 09:44:18 |
17.94 |
3 |
1365 |
买入 |
| 09:44:21 |
17.94 |
2 |
1367 |
买入 |
| 09:44:24 |
17.94 |
1 |
1368 |
买入 |
| 09:44:27 |
17.84 |
11 |
1379 |
卖出 |
| 09:44:30 |
17.89 |
10 |
1389 |
买入 |
| 09:44:33 |
17.93 |
4 |
1393 |
买入 |
| 09:44:39 |
17.93 |
10 |
1403 |
买入 |
| 09:44:42 |
17.93 |
4 |
1407 |
买入 |
| 09:44:45 |
17.93 |
2 |
1409 |
买入 |
| 09:44:48 |
17.93 |
14 |
1423 |
买入 |
| 09:44:51 |
17.93 |
6 |
1429 |
买入 |
| 09:44:54 |
17.94 |
28 |
1457 |
买入 |
| 09:44:57 |
17.94 |
3 |
1460 |
买入 |
| 09:45:00 |
17.94 |
3 |
1463 |
买入 |
| 09:45:03 |
17.89 |
56 |
1519 |
卖出 |
| 09:45:24 |
17.89 |
30 |
1549 |
卖出 |
| 09:45:39 |
17.94 |
2 |
1551 |
买入 |
| 09:45:45 |
17.94 |
6 |
1557 |
买入 |
| 09:45:57 |
17.94 |
20 |
1577 |
买入 |
| 09:46:33 |
17.97 |
3 |
1580 |
买入 |
| 09:46:45 |
18 |
3 |
1583 |
买入 |
| 09:46:51 |
18 |
27 |
1610 |
买入 |
| 09:47:00 |
18.01 |
1 |
1611 |
买入 |
| 09:47:12 |
18 |
8 |
1619 |
卖出 |
| 09:47:30 |
17.96 |
5 |
1624 |
卖出 |
| 09:47:33 |
17.96 |
1 |
1625 |
买入 |
| 09:47:39 |
17.96 |
16 |
1641 |
买入 |
| 09:47:54 |
17.96 |
3 |
1644 |
卖出 |
| 09:47:57 |
18.01 |
2 |
1646 |
买入 |
| 09:48:36 |
18 |
1 |
1647 |
买入 |
| 09:49:21 |
18.07 |
100 |
1747 |
买入 |
| 09:49:45 |
18.06 |
1 |
1748 |
买入 |
| 09:49:57 |
18.06 |
1 |
1749 |
买入 |
| 09:50:03 |
18.06 |
3 |
1752 |
买入 |
| 09:50:12 |
18.06 |
1 |
1753 |
买入 |
| 09:50:30 |
18.07 |
56 |
1809 |
买入 |
| 09:50:33 |
18.1 |
30 |
1839 |
买入 |
| 09:50:39 |
18.1 |
8 |
1847 |
买入 |
| 09:50:54 |
18.1 |
6 |
1853 |
买入 |
| 09:51:00 |
18.09 |
1 |
1854 |
卖出 |
| 09:51:03 |
18.09 |
1 |
1855 |
买入 |
| 09:51:18 |
18.1 |
15 |
1870 |
买入 |
| 09:51:27 |
18.1 |
10 |
1880 |
买入 |
| 09:51:33 |
18.15 |
37 |
1917 |
买入 |
| 09:52:09 |
18.16 |
5 |
1922 |
买入 |
| 09:52:15 |
18.16 |
1 |
1923 |
买入 |
| 09:52:21 |
18.16 |
5 |
1928 |
买入 |
| 09:52:24 |
18.16 |
5 |
1933 |
买入 |
| 09:52:27 |
18.15 |
17 |
1950 |
卖出 |
| 09:52:30 |
18.15 |
3 |
1953 |
买入 |
| 09:52:45 |
18.15 |
1 |
1954 |
卖出 |
| 09:52:51 |
18.15 |
5 |
1959 |
买入 |
| 09:52:54 |
18.14 |
3 |
1962 |
卖出 |
| 09:53:03 |
18.14 |
2 |
1964 |
买入 |
| 09:53:06 |
18.13 |
53 |
2017 |
卖出 |
| 09:53:09 |
18.14 |
1 |
2018 |
买入 |
| 09:53:15 |
18.13 |
7 |
2025 |
卖出 |
| 09:53:18 |
18.13 |
1 |
2026 |
卖出 |
| 09:53:21 |
18.13 |
25 |
2051 |
卖出 |
| 09:53:24 |
18.13 |
2 |
2053 |
买入 |
| 09:53:27 |
18.14 |
59 |
2112 |
买入 |
| 09:53:30 |
18.14 |
6 |
2118 |
卖出 |
| 09:54:03 |
18.16 |
2 |
2120 |
买入 |
| 09:54:06 |
18.15 |
1 |
2121 |
卖出 |
| 09:54:09 |
18.15 |
3 |
2124 |
买入 |
| 09:54:24 |
18.15 |
1 |
2125 |
买入 |
| 09:54:33 |
18.14 |
15 |
2140 |
卖出 |
| 09:54:36 |
18.15 |
44 |
2184 |
买入 |
| 09:54:51 |
18.15 |
4 |
2188 |
买入 |
| 09:55:00 |
18.15 |
1 |
2189 |
买入 |
| 09:56:06 |
18.15 |
1 |
2190 |
买入 |
| 09:56:18 |
18.16 |
52 |
2242 |
买入 |
| 09:56:36 |
18.16 |
3 |
2245 |
买入 |
| 09:56:39 |
18.11 |
5 |
2250 |
卖出 |
| 09:56:48 |
18.1 |
34 |
2284 |
卖出 |
| 09:57:09 |
18.16 |
2 |
2286 |
买入 |
| 09:57:24 |
18.14 |
31 |
2317 |
卖出 |
| 09:57:27 |
18.17 |
2 |
2319 |
买入 |
| 09:57:33 |
18.18 |
2 |
2321 |
买入 |
| 09:57:45 |
18.19 |
1 |
2322 |
买入 |
| 09:57:48 |
18.18 |
10 |
2332 |
卖出 |
| 09:58:03 |
18.19 |
2 |
2334 |
买入 |
| 09:58:21 |
18.22 |
68 |
2402 |
买入 |
| 09:58:54 |
18.25 |
11 |
2413 |
买入 |
| 09:59:15 |
18.23 |
4 |
2417 |
买入 |
| 09:59:45 |
18.23 |
50 |
2467 |
买入 |
| 09:59:48 |
18.2 |
3 |
2470 |
卖出 |
| 10:00:12 |
18.2 |
1 |
2471 |
卖出 |
| 10:00:15 |
18.2 |
1 |
2472 |
卖出 |
| 10:00:24 |
18.21 |
8 |
2480 |
买入 |
| 10:00:36 |
18.2 |
7 |
2487 |
卖出 |
| 10:00:39 |
18.2 |
2 |
2489 |
卖出 |
| 10:00:42 |
18.2 |
20 |
2509 |
卖出 |
| 10:00:45 |
18.2 |
1 |
2510 |
买入 |
| 10:00:48 |
18.19 |
2 |
2512 |
卖出 |
| 10:00:51 |
18.19 |
5 |
2517 |
卖出 |
| 10:00:57 |
18.2 |
2 |
2519 |
买入 |
| 10:01:00 |
18.2 |
1 |
2520 |
买入 |
| 10:01:12 |
18.2 |
4 |
2524 |
卖出 |
| 10:01:18 |
18.2 |
9 |
2533 |
买入 |
| 10:01:39 |
18.18 |
3 |
2536 |
卖出 |
| 10:01:42 |
18.18 |
3 |
2539 |
卖出 |
| 10:01:45 |
18.19 |
1 |
2540 |
买入 |
| 10:01:51 |
18.19 |
7 |
2547 |
卖出 |
| 10:02:12 |
18.19 |
1 |
2548 |
买入 |
| 10:02:15 |
18.2 |
18 |
2566 |
买入 |
| 10:02:21 |
18.2 |
1 |
2567 |
卖出 |
| 10:02:24 |
18.21 |
1 |
2568 |
买入 |
| 10:02:30 |
18.2 |
1 |
2569 |
卖出 |
| 10:02:36 |
18.2 |
1 |
2570 |
卖出 |
| 10:03:24 |
18.2 |
2 |
2572 |
买入 |
| 10:03:36 |
18.2 |
1 |
2573 |
买入 |
| 10:03:39 |
18.19 |
5 |
2578 |
卖出 |
| 10:03:45 |
18.18 |
4 |
2582 |
卖出 |
| 10:03:51 |
18.18 |
1 |
2583 |
卖出 |
| 10:03:57 |
18.17 |
2 |
2585 |
卖出 |
| 10:04:03 |
18.18 |
1 |
2586 |
买入 |
| 10:04:09 |
18.17 |
6 |
2592 |
卖出 |
| 10:04:12 |
18.18 |
6 |
2598 |
卖出 |
| 10:04:21 |
18.18 |
1 |
2599 |
卖出 |
| 10:04:24 |
18.18 |
2 |
2601 |
买入 |
| 10:04:30 |
18.18 |
1 |
2602 |
买入 |
| 10:04:33 |
18.19 |
28 |
2630 |
买入 |
| 10:05:03 |
18.22 |
10 |
2640 |
买入 |
| 10:05:42 |
18.21 |
2 |
2642 |
买入 |
| 10:05:51 |
18.22 |
4 |
2646 |
买入 |
| 10:06:00 |
18.22 |
3 |
2649 |
买入 |
| 10:06:03 |
18.22 |
2 |
2651 |
买入 |
| 10:06:15 |
18.23 |
27 |
2678 |
买入 |
| 10:06:18 |
18.21 |
10 |
2688 |
卖出 |
| 10:06:21 |
18.23 |
1 |
2689 |
买入 |
| 10:06:39 |
18.23 |
28 |
2717 |
买入 |
| 10:06:51 |
18.23 |
1 |
2718 |
卖出 |
| 10:06:54 |
18.23 |
18 |
2736 |
卖出 |
| 10:07:06 |
18.24 |
14 |
2750 |
买入 |
| 10:07:09 |
18.24 |
1 |
2751 |
买入 |
| 10:07:12 |
18.25 |
7 |
2758 |
买入 |
| 10:07:15 |
18.23 |
8 |
2766 |
卖出 |
| 10:07:21 |
18.23 |
2 |
2768 |
卖出 |
| 10:07:24 |
18.24 |
21 |
2789 |
买入 |
| 10:07:27 |
18.24 |
1 |
2790 |
卖出 |
| 10:07:33 |
18.24 |
14 |
2804 |
卖出 |
| 10:07:42 |
18.24 |
2 |
2806 |
卖出 |
| 10:07:45 |
18.25 |
3 |
2809 |
买入 |
| 10:08:00 |
18.25 |
5 |
2814 |
买入 |
| 10:08:06 |
18.25 |
1 |
2815 |
买入 |
| 10:08:12 |
18.25 |
6 |
2821 |
买入 |
| 10:08:24 |
18.26 |
2 |
2823 |
买入 |
| 10:08:33 |
18.26 |
27 |
2850 |
买入 |
| 10:08:36 |
18.25 |
5 |
2855 |
卖出 |
| 10:08:45 |
18.27 |
15 |
2870 |
买入 |
| 10:08:51 |
18.25 |
18 |
2888 |
卖出 |
| 10:09:21 |
18.28 |
11 |
2899 |
买入 |
| 10:09:27 |
18.28 |
1 |
2900 |
卖出 |
| 10:09:54 |
18.29 |
14 |
2914 |
买入 |
| 10:10:06 |
18.29 |
1 |
2915 |
买入 |
| 10:10:09 |
18.29 |
7 |
2922 |
买入 |
| 10:10:57 |
18.34 |
4 |
2926 |
买入 |
| 10:11:06 |
18.31 |
1 |
2927 |
卖出 |
| 10:11:09 |
18.3 |
1 |
2928 |
卖出 |