首都在线[300846]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.09 |
2 |
2 |
集合竞价 |
| 09:15:12 |
12.19 |
43 |
43 |
集合竞价 |
| 09:16:06 |
12.19 |
43 |
43 |
集合竞价 |
| 09:17:45 |
12.11 |
97 |
97 |
集合竞价 |
| 09:17:54 |
12.19 |
43 |
43 |
集合竞价 |
| 09:18:21 |
12.26 |
108 |
108 |
集合竞价 |
| 09:18:30 |
12.19 |
43 |
43 |
集合竞价 |
| 09:18:39 |
12.19 |
43 |
43 |
集合竞价 |
| 09:19:33 |
12.18 |
43 |
43 |
集合竞价 |
| 09:20:30 |
12.18 |
43 |
43 |
集合竞价 |
| 09:20:57 |
12.12 |
45 |
45 |
集合竞价 |
| 09:21:15 |
12.12 |
51 |
51 |
集合竞价 |
| 09:21:24 |
12.12 |
86 |
86 |
集合竞价 |
| 09:21:33 |
12.12 |
97 |
97 |
集合竞价 |
| 09:21:51 |
12.12 |
97 |
97 |
集合竞价 |
| 09:22:00 |
12.11 |
106 |
106 |
集合竞价 |
| 09:22:09 |
12.12 |
133 |
133 |
集合竞价 |
| 09:22:18 |
11.83 |
251 |
251 |
集合竞价 |
| 09:22:27 |
11.83 |
251 |
251 |
集合竞价 |
| 09:22:36 |
11.88 |
261 |
261 |
集合竞价 |
| 09:22:54 |
11.88 |
267 |
267 |
集合竞价 |
| 09:23:03 |
11.88 |
267 |
267 |
集合竞价 |
| 09:23:12 |
11.88 |
267 |
267 |
集合竞价 |
| 09:23:21 |
11.88 |
567 |
567 |
集合竞价 |
| 09:23:30 |
11.88 |
567 |
567 |
集合竞价 |
| 09:23:39 |
11.88 |
577 |
577 |
集合竞价 |
| 09:23:48 |
11.88 |
577 |
577 |
集合竞价 |
| 09:23:57 |
11.88 |
613 |
613 |
集合竞价 |
| 09:24:06 |
11.91 |
613 |
613 |
集合竞价 |
| 09:24:24 |
11.95 |
638 |
638 |
集合竞价 |
| 09:24:33 |
11.95 |
681 |
681 |
集合竞价 |
| 09:24:42 |
11.91 |
903 |
903 |
集合竞价 |
| 09:24:51 |
11.95 |
991 |
991 |
集合竞价 |
| 09:25:00 |
11.96 |
1119 |
1119 |
集合竞价 |
| 09:25:03 |
12.13 |
1454 |
2573 |
卖出 |
| 09:30:03 |
12.07 |
1487 |
4060 |
卖出 |
| 09:30:06 |
12.07 |
498 |
4558 |
卖出 |
| 09:30:09 |
12.07 |
317 |
4875 |
卖出 |
| 09:30:12 |
12.02 |
186 |
5061 |
卖出 |
| 09:30:15 |
12.01 |
131 |
5192 |
卖出 |
| 09:30:18 |
11.97 |
434 |
5626 |
卖出 |
| 09:30:21 |
11.98 |
172 |
5798 |
买入 |
| 09:30:24 |
11.9 |
374 |
6172 |
卖出 |
| 09:30:27 |
11.88 |
162 |
6334 |
卖出 |
| 09:30:30 |
11.88 |
243 |
6577 |
卖出 |
| 09:30:33 |
11.89 |
216 |
6793 |
买入 |
| 09:30:36 |
11.89 |
488 |
7281 |
买入 |
| 09:30:39 |
11.9 |
351 |
7632 |
买入 |
| 09:30:42 |
11.89 |
87 |
7719 |
卖出 |
| 09:30:45 |
11.91 |
194 |
7913 |
买入 |
| 09:30:48 |
11.9 |
261 |
8174 |
卖出 |
| 09:30:51 |
11.89 |
885 |
9059 |
卖出 |
| 09:30:54 |
11.92 |
167 |
9226 |
买入 |
| 09:30:57 |
11.92 |
51 |
9277 |
卖出 |
| 09:31:00 |
11.92 |
54 |
9331 |
卖出 |
| 09:31:03 |
11.89 |
227 |
9558 |
卖出 |
| 09:31:06 |
11.94 |
67 |
9625 |
买入 |
| 09:31:09 |
11.91 |
95 |
9720 |
卖出 |
| 09:31:12 |
11.9 |
158 |
9878 |
卖出 |
| 09:31:15 |
11.9 |
208 |
10086 |
卖出 |
| 09:31:18 |
11.92 |
32 |
10118 |
买入 |
| 09:31:21 |
11.92 |
158 |
10276 |
卖出 |
| 09:31:24 |
11.9 |
152 |
10428 |
卖出 |
| 09:31:27 |
11.9 |
230 |
10658 |
卖出 |
| 09:31:30 |
11.89 |
206 |
10864 |
卖出 |
| 09:31:33 |
11.89 |
1302 |
12166 |
买入 |
| 09:31:36 |
11.87 |
3 |
12169 |
卖出 |
| 09:31:39 |
11.85 |
59 |
12228 |
卖出 |
| 09:31:42 |
11.85 |
106 |
12334 |
卖出 |
| 09:31:45 |
11.85 |
266 |
12600 |
卖出 |
| 09:31:48 |
11.85 |
200 |
12800 |
买入 |
| 09:31:51 |
11.87 |
211 |
13011 |
买入 |
| 09:31:54 |
11.85 |
206 |
13217 |
卖出 |
| 09:31:57 |
11.85 |
220 |
13437 |
卖出 |
| 09:32:00 |
11.9 |
56 |
13493 |
买入 |
| 09:32:03 |
11.87 |
24 |
13517 |
卖出 |
| 09:32:06 |
11.87 |
58 |
13575 |
卖出 |
| 09:32:09 |
11.9 |
192 |
13767 |
买入 |
| 09:32:12 |
11.87 |
505 |
14272 |
卖出 |
| 09:32:15 |
11.91 |
270 |
14542 |
买入 |
| 09:32:18 |
11.9 |
199 |
14741 |
卖出 |
| 09:32:21 |
11.91 |
267 |
15008 |
买入 |
| 09:32:24 |
11.93 |
43 |
15051 |
买入 |
| 09:32:27 |
11.92 |
39 |
15090 |
卖出 |
| 09:32:30 |
11.93 |
31 |
15121 |
买入 |
| 09:32:33 |
11.96 |
75 |
15196 |
买入 |
| 09:32:36 |
11.95 |
85 |
15281 |
买入 |
| 09:32:39 |
11.95 |
24 |
15305 |
卖出 |
| 09:32:42 |
11.93 |
104 |
15409 |
卖出 |
| 09:32:45 |
11.95 |
80 |
15489 |
卖出 |
| 09:32:48 |
11.95 |
36 |
15525 |
买入 |
| 09:32:51 |
11.93 |
250 |
15775 |
卖出 |
| 09:32:54 |
11.95 |
226 |
16001 |
买入 |
| 09:32:57 |
11.9 |
233 |
16234 |
卖出 |
| 09:33:00 |
11.91 |
46 |
16280 |
买入 |
| 09:33:03 |
11.9 |
95 |
16375 |
卖出 |
| 09:33:06 |
11.88 |
46 |
16421 |
卖出 |
| 09:33:09 |
11.91 |
163 |
16584 |
买入 |
| 09:33:12 |
11.87 |
105 |
16689 |
卖出 |
| 09:33:15 |
11.93 |
292 |
16981 |
买入 |
| 09:33:18 |
11.95 |
291 |
17272 |
买入 |
| 09:33:21 |
11.93 |
171 |
17443 |
卖出 |
| 09:33:24 |
11.96 |
108 |
17551 |
买入 |
| 09:33:27 |
11.95 |
47 |
17598 |
卖出 |
| 09:33:30 |
11.96 |
216 |
17814 |
买入 |
| 09:33:33 |
11.97 |
62 |
17876 |
买入 |
| 09:33:39 |
11.98 |
327 |
18203 |
买入 |
| 09:33:42 |
11.98 |
38 |
18241 |
卖出 |
| 09:33:51 |
11.98 |
463 |
18704 |
卖出 |
| 09:33:54 |
12.05 |
21 |
18725 |
买入 |
| 09:34:00 |
12 |
24 |
18749 |
卖出 |
| 09:34:03 |
12.03 |
19 |
18768 |
买入 |
| 09:34:06 |
12.05 |
81 |
18849 |
买入 |
| 09:34:09 |
12.01 |
106 |
18955 |
买入 |
| 09:34:12 |
12.02 |
73 |
19028 |
买入 |
| 09:34:15 |
12.03 |
42 |
19070 |
买入 |
| 09:34:18 |
12.03 |
95 |
19165 |
买入 |
| 09:34:21 |
12.04 |
298 |
19463 |
买入 |
| 09:34:24 |
12.07 |
101 |
19564 |
买入 |
| 09:34:27 |
12.08 |
6 |
19570 |
买入 |
| 09:34:30 |
12.07 |
68 |
19638 |
卖出 |
| 09:34:33 |
12.1 |
87 |
19725 |
买入 |
| 09:34:36 |
12.07 |
58 |
19783 |
卖出 |
| 09:34:39 |
12.06 |
23 |
19806 |
卖出 |
| 09:34:42 |
12.06 |
54 |
19860 |
卖出 |
| 09:34:48 |
12.03 |
29 |
19889 |
卖出 |
| 09:34:51 |
12.02 |
49 |
19938 |
卖出 |
| 09:34:54 |
12.04 |
61 |
19999 |
买入 |
| 09:35:00 |
12.02 |
41 |
20040 |
卖出 |
| 09:35:03 |
12.04 |
109 |
20149 |
买入 |
| 09:35:06 |
12.04 |
25 |
20174 |
买入 |
| 09:35:09 |
12.01 |
73 |
20247 |
卖出 |
| 09:35:12 |
12.01 |
34 |
20281 |
买入 |
| 09:35:15 |
12.01 |
48 |
20329 |
买入 |
| 09:35:18 |
11.98 |
96 |
20425 |
卖出 |
| 09:35:21 |
11.98 |
15 |
20440 |
买入 |
| 09:35:24 |
12 |
98 |
20538 |
买入 |
| 09:35:27 |
11.97 |
158 |
20696 |
卖出 |
| 09:35:30 |
11.97 |
40 |
20736 |
卖出 |
| 09:35:33 |
11.99 |
38 |
20774 |
买入 |
| 09:35:36 |
11.96 |
64 |
20838 |
卖出 |
| 09:35:39 |
11.97 |
37 |
20875 |
买入 |
| 09:35:42 |
11.97 |
294 |
21169 |
买入 |
| 09:35:45 |
11.97 |
180 |
21349 |
卖出 |
| 09:35:48 |
11.97 |
24 |
21373 |
买入 |
| 09:35:51 |
11.97 |
89 |
21462 |
买入 |
| 09:35:54 |
11.98 |
179 |
21641 |
买入 |
| 09:35:57 |
11.97 |
200 |
21841 |
卖出 |
| 09:36:00 |
11.96 |
645 |
22486 |
卖出 |
| 09:36:03 |
11.95 |
164 |
22650 |
卖出 |
| 09:36:06 |
11.98 |
40 |
22690 |
买入 |
| 09:36:09 |
11.97 |
51 |
22741 |
卖出 |
| 09:36:12 |
11.96 |
134 |
22875 |
卖出 |
| 09:36:15 |
11.96 |
66 |
22941 |
买入 |
| 09:36:18 |
11.94 |
85 |
23026 |
卖出 |
| 09:36:21 |
11.96 |
9 |
23035 |
买入 |
| 09:36:24 |
11.96 |
11 |
23046 |
卖出 |
| 09:36:27 |
11.98 |
258 |
23304 |
买入 |
| 09:36:30 |
11.97 |
35 |
23339 |
卖出 |
| 09:36:33 |
11.97 |
269 |
23608 |
买入 |
| 09:36:36 |
11.98 |
21 |
23629 |
买入 |
| 09:36:39 |
11.95 |
186 |
23815 |
卖出 |
| 09:36:42 |
11.94 |
25 |
23840 |
卖出 |
| 09:36:45 |
11.95 |
130 |
23970 |
买入 |
| 09:36:48 |
11.95 |
20 |
23990 |
买入 |
| 09:36:51 |
11.93 |
219 |
24209 |
卖出 |
| 09:36:54 |
11.95 |
52 |
24261 |
买入 |
| 09:36:57 |
11.95 |
412 |
24673 |
买入 |
| 09:37:00 |
11.95 |
121 |
24794 |
卖出 |
| 09:37:03 |
11.97 |
20 |
24814 |
买入 |
| 09:37:06 |
11.98 |
616 |
25430 |
买入 |
| 09:37:09 |
12 |
35 |
25465 |
买入 |
| 09:37:12 |
12.01 |
182 |
25647 |
买入 |
| 09:37:15 |
12.01 |
5 |
25652 |
卖出 |
| 09:37:18 |
12 |
348 |
26000 |
卖出 |
| 09:37:27 |
12.03 |
50 |
26050 |
卖出 |
| 09:37:30 |
12.02 |
370 |
26420 |
卖出 |
| 09:37:33 |
12.04 |
33 |
26453 |
买入 |
| 09:37:36 |
12.04 |
75 |
26528 |
卖出 |
| 09:37:39 |
12.03 |
64 |
26592 |
卖出 |
| 09:37:42 |
12.02 |
160 |
26752 |
卖出 |
| 09:37:45 |
12.02 |
60 |
26812 |
卖出 |
| 09:37:48 |
12.02 |
22 |
26834 |
卖出 |
| 09:37:51 |
12.04 |
11 |
26845 |
买入 |
| 09:37:54 |
12.04 |
261 |
27106 |
买入 |
| 09:37:57 |
12.04 |
15 |
27121 |
买入 |
| 09:38:00 |
12.04 |
108 |
27229 |
买入 |
| 09:38:03 |
12.04 |
38 |
27267 |
买入 |
| 09:38:06 |
12.04 |
60 |
27327 |
卖出 |
| 09:38:09 |
12.04 |
460 |
27787 |
卖出 |
| 09:38:12 |
12.02 |
34 |
27821 |
卖出 |
| 09:38:15 |
12.01 |
80 |
27901 |
卖出 |
| 09:38:18 |
12.02 |
90 |
27991 |
买入 |
| 09:38:21 |
12.01 |
28 |
28019 |
卖出 |
| 09:38:24 |
12 |
88 |
28107 |
卖出 |
| 09:38:27 |
12 |
28 |
28135 |
买入 |
| 09:38:33 |
11.98 |
1 |
28136 |
卖出 |
| 09:38:36 |
11.97 |
75 |
28211 |
卖出 |
| 09:38:39 |
12 |
13 |
28224 |
买入 |
| 09:38:42 |
11.97 |
56 |
28280 |
卖出 |
| 09:38:45 |
11.97 |
29 |
28309 |
卖出 |
| 09:38:48 |
11.99 |
70 |
28379 |
买入 |
| 09:38:51 |
11.99 |
3 |
28382 |
买入 |
| 09:38:54 |
11.98 |
27 |
28409 |
卖出 |
| 09:38:57 |
11.97 |
41 |
28450 |
卖出 |
| 09:39:00 |
11.97 |
43 |
28493 |
卖出 |
| 09:39:03 |
11.98 |
139 |
28632 |
买入 |
| 09:39:06 |
11.99 |
48 |
28680 |
买入 |
| 09:39:09 |
11.98 |
56 |
28736 |
卖出 |
| 09:39:12 |
11.98 |
37 |
28773 |
买入 |
| 09:39:15 |
11.98 |
18 |
28791 |
买入 |
| 09:39:18 |
11.97 |
18 |
28809 |
卖出 |
| 09:39:21 |
11.98 |
183 |
28992 |
买入 |
| 09:39:24 |
11.98 |
24 |
29016 |
买入 |
| 09:39:27 |
11.98 |
1 |
29017 |
买入 |
| 09:39:30 |
11.97 |
461 |
29478 |
卖出 |
| 09:39:33 |
12.01 |
6 |
29484 |
买入 |
| 09:39:36 |
11.98 |
34 |
29518 |
卖出 |
| 09:39:39 |
11.98 |
14 |
29532 |
买入 |
| 09:39:42 |
12.01 |
309 |
29841 |
买入 |
| 09:39:45 |
11.98 |
42 |
29883 |
卖出 |
| 09:39:48 |
12.01 |
9 |
29892 |
买入 |
| 09:39:51 |
12.01 |
17 |
29909 |
买入 |
| 09:39:54 |
12.01 |
63 |
29972 |
买入 |
| 09:39:57 |
12 |
51 |
30023 |
卖出 |
| 09:40:00 |
11.99 |
1 |
30024 |
卖出 |
| 09:40:06 |
11.99 |
5 |
30029 |
卖出 |
| 09:40:09 |
11.98 |
62 |
30091 |
卖出 |
| 09:40:12 |
12 |
25 |
30116 |
买入 |
| 09:40:15 |
11.99 |
21 |
30137 |
卖出 |
| 09:40:18 |
11.99 |
70 |
30207 |
买入 |
| 09:40:21 |
11.99 |
42 |
30249 |
卖出 |
| 09:40:24 |
11.98 |
38 |
30287 |
卖出 |
| 09:40:27 |
11.99 |
6 |
30293 |
买入 |
| 09:40:30 |
11.98 |
47 |
30340 |
卖出 |
| 09:40:33 |
11.98 |
202 |
30542 |
卖出 |
| 09:40:36 |
11.96 |
236 |
30778 |
卖出 |
| 09:40:39 |
11.94 |
108 |
30886 |
卖出 |
| 09:40:42 |
11.93 |
189 |
31075 |
卖出 |
| 09:40:45 |
11.96 |
57 |
31132 |
买入 |
| 09:40:48 |
11.94 |
76 |
31208 |
卖出 |
| 09:40:51 |
11.97 |
15 |
31223 |
买入 |
| 09:40:54 |
11.98 |
3 |
31226 |
买入 |
| 09:40:57 |
11.98 |
3 |
31229 |
买入 |
| 09:41:00 |
11.97 |
45 |
31274 |
卖出 |
| 09:41:03 |
11.97 |
121 |
31395 |
买入 |
| 09:41:06 |
11.98 |
14 |
31409 |
买入 |
| 09:41:09 |
11.99 |
15 |
31424 |
买入 |
| 09:41:12 |
11.99 |
59 |
31483 |
卖出 |
| 09:41:15 |
11.99 |
98 |
31581 |
卖出 |
| 09:41:18 |
11.98 |
40 |
31621 |
卖出 |
| 09:41:21 |
11.99 |
71 |
31692 |
买入 |
| 09:41:24 |
12 |
10 |
31702 |
买入 |
| 09:41:27 |
11.99 |
31 |
31733 |
卖出 |
| 09:41:30 |
12 |
60 |
31793 |
买入 |
| 09:41:33 |
12.01 |
155 |
31948 |
买入 |
| 09:41:36 |
12.02 |
14 |
31962 |
买入 |
| 09:41:39 |
12.04 |
94 |
32056 |
买入 |
| 09:41:42 |
12.05 |
23 |
32079 |
买入 |
| 09:41:45 |
12.03 |
217 |
32296 |
卖出 |
| 09:41:48 |
12.05 |
90 |
32386 |
买入 |
| 09:41:51 |
12.05 |
30 |
32416 |
卖出 |
| 09:41:54 |
12.07 |
5 |
32421 |
买入 |
| 09:41:57 |
12.06 |
108 |
32529 |
卖出 |
| 09:42:00 |
12.1 |
78 |
32607 |
买入 |
| 09:42:03 |
12.09 |
24 |
32631 |
买入 |
| 09:42:06 |
12.06 |
29 |
32660 |
卖出 |
| 09:42:12 |
12.07 |
32 |
32692 |
卖出 |
| 09:42:15 |
12.07 |
10 |
32702 |
买入 |
| 09:42:18 |
12.06 |
40 |
32742 |
卖出 |
| 09:42:21 |
12.07 |
138 |
32880 |
买入 |
| 09:42:24 |
12.08 |
80 |
32960 |
买入 |
| 09:42:27 |
12.06 |
21 |
32981 |
卖出 |
| 09:42:30 |
12.07 |
72 |
33053 |
买入 |
| 09:42:33 |
12.07 |
13 |
33066 |
买入 |
| 09:42:39 |
12.07 |
90 |
33156 |
买入 |
| 09:42:42 |
12.07 |
5 |
33161 |
买入 |
| 09:42:45 |
12.05 |
78 |
33239 |
卖出 |
| 09:42:48 |
12.06 |
91 |
33330 |
买入 |
| 09:42:51 |
12.07 |
16 |
33346 |
买入 |
| 09:42:54 |
12.07 |
3 |
33349 |
买入 |
| 09:42:57 |
12.06 |
215 |
33564 |
卖出 |
| 09:43:00 |
12.05 |
3 |
33567 |
卖出 |
| 09:43:03 |
12.05 |
34 |
33601 |
买入 |
| 09:43:06 |
12.05 |
95 |
33696 |
买入 |
| 09:43:09 |
12.1 |
462 |
34158 |
买入 |
| 09:43:12 |
12.1 |
33 |
34191 |
买入 |
| 09:43:15 |
12.11 |
262 |
34453 |
买入 |
| 09:43:18 |
12.12 |
110 |
34563 |
买入 |
| 09:43:21 |
12.1 |
203 |
34766 |
卖出 |
| 09:43:24 |
12.12 |
22 |
34788 |
买入 |
| 09:43:27 |
12.12 |
13 |
34801 |
买入 |
| 09:43:30 |
12.12 |
118 |
34919 |
买入 |
| 09:43:33 |
12.12 |
82 |
35001 |
卖出 |
| 09:43:36 |
12.11 |
99 |
35100 |
卖出 |
| 09:43:39 |
12.13 |
79 |
35179 |
买入 |
| 09:43:42 |
12.13 |
109 |
35288 |
买入 |
| 09:43:45 |
12.13 |
104 |
35392 |
买入 |
| 09:43:48 |
12.13 |
19 |
35411 |
卖出 |
| 09:43:51 |
12.12 |
69 |
35480 |
卖出 |