时代出版[600551]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
7.59 |
1 |
1 |
集合竞价 |
| 09:15:04 |
7.58 |
8 |
8 |
集合竞价 |
| 09:18:07 |
7.58 |
8 |
8 |
集合竞价 |
| 09:18:13 |
7.58 |
8 |
8 |
集合竞价 |
| 09:18:16 |
7.58 |
18 |
18 |
集合竞价 |
| 09:19:34 |
7.58 |
18 |
18 |
集合竞价 |
| 09:19:46 |
7.57 |
18 |
18 |
集合竞价 |
| 09:21:31 |
7.56 |
18 |
18 |
集合竞价 |
| 09:22:17 |
7.56 |
27 |
27 |
集合竞价 |
| 09:23:02 |
7.55 |
33 |
33 |
集合竞价 |
| 09:23:05 |
7.55 |
34 |
34 |
集合竞价 |
| 09:23:23 |
7.55 |
44 |
44 |
集合竞价 |
| 09:23:56 |
7.55 |
44 |
44 |
集合竞价 |
| 09:24:26 |
7.55 |
51 |
51 |
集合竞价 |
| 09:24:41 |
7.55 |
51 |
51 |
集合竞价 |
| 09:24:44 |
7.53 |
51 |
51 |
集合竞价 |
| 09:24:50 |
7.52 |
52 |
52 |
集合竞价 |
| 09:24:56 |
7.52 |
52 |
52 |
集合竞价 |
| 09:25:04 |
7.52 |
52 |
104 |
买入 |
| 09:30:02 |
7.52 |
13 |
117 |
买入 |
| 09:30:05 |
7.51 |
22 |
139 |
卖出 |
| 09:30:08 |
7.53 |
97 |
236 |
买入 |
| 09:30:11 |
7.51 |
73 |
309 |
卖出 |
| 09:30:14 |
7.51 |
48 |
357 |
买入 |
| 09:30:17 |
7.53 |
104 |
461 |
买入 |
| 09:30:20 |
7.52 |
141 |
602 |
卖出 |
| 09:30:23 |
7.52 |
21 |
623 |
买入 |
| 09:30:29 |
7.52 |
10 |
633 |
买入 |
| 09:30:32 |
7.51 |
154 |
787 |
卖出 |
| 09:30:35 |
7.52 |
26 |
813 |
买入 |
| 09:30:38 |
7.51 |
48 |
861 |
卖出 |
| 09:30:41 |
7.51 |
47 |
908 |
卖出 |
| 09:30:44 |
7.52 |
51 |
959 |
买入 |
| 09:30:53 |
7.52 |
1 |
960 |
买入 |
| 09:30:56 |
7.52 |
4 |
964 |
买入 |
| 09:30:59 |
7.5 |
35 |
999 |
卖出 |
| 09:31:02 |
7.5 |
38 |
1037 |
卖出 |
| 09:31:05 |
7.52 |
51 |
1088 |
买入 |
| 09:31:08 |
7.5 |
218 |
1306 |
卖出 |
| 09:31:11 |
7.5 |
292 |
1598 |
卖出 |
| 09:31:14 |
7.51 |
121 |
1719 |
买入 |
| 09:31:17 |
7.5 |
178 |
1897 |
卖出 |
| 09:31:20 |
7.5 |
55 |
1952 |
卖出 |
| 09:31:23 |
7.5 |
47 |
1999 |
卖出 |
| 09:31:26 |
7.5 |
22 |
2021 |
卖出 |
| 09:31:32 |
7.52 |
43 |
2064 |
买入 |
| 09:31:35 |
7.53 |
2 |
2066 |
买入 |
| 09:31:38 |
7.53 |
45 |
2111 |
买入 |
| 09:31:41 |
7.53 |
4 |
2115 |
买入 |
| 09:31:44 |
7.52 |
90 |
2205 |
卖出 |
| 09:31:47 |
7.53 |
13 |
2218 |
买入 |
| 09:31:50 |
7.53 |
11 |
2229 |
卖出 |
| 09:31:53 |
7.53 |
17 |
2246 |
卖出 |
| 09:31:56 |
7.53 |
2 |
2248 |
买入 |
| 09:31:59 |
7.52 |
2 |
2250 |
卖出 |
| 09:32:02 |
7.51 |
66 |
2316 |
卖出 |
| 09:32:05 |
7.51 |
5 |
2321 |
卖出 |
| 09:32:08 |
7.52 |
73 |
2394 |
买入 |
| 09:32:11 |
7.51 |
59 |
2453 |
卖出 |
| 09:32:14 |
7.51 |
44 |
2497 |
卖出 |
| 09:32:17 |
7.52 |
21 |
2518 |
买入 |
| 09:32:20 |
7.5 |
99 |
2617 |
卖出 |
| 09:32:23 |
7.5 |
98 |
2715 |
卖出 |
| 09:32:26 |
7.52 |
87 |
2802 |
卖出 |
| 09:32:29 |
7.52 |
50 |
2852 |
卖出 |
| 09:32:32 |
7.5 |
35 |
2887 |
卖出 |
| 09:32:35 |
7.52 |
45 |
2932 |
买入 |
| 09:32:38 |
7.51 |
16 |
2948 |
卖出 |
| 09:32:41 |
7.51 |
85 |
3033 |
卖出 |
| 09:32:44 |
7.52 |
27 |
3060 |
买入 |
| 09:32:47 |
7.55 |
231 |
3291 |
买入 |
| 09:32:50 |
7.53 |
84 |
3375 |
卖出 |
| 09:32:53 |
7.53 |
144 |
3519 |
买入 |
| 09:33:02 |
7.55 |
2 |
3521 |
买入 |
| 09:33:05 |
7.54 |
2 |
3523 |
卖出 |
| 09:33:11 |
7.55 |
47 |
3570 |
买入 |
| 09:33:14 |
7.55 |
5 |
3575 |
买入 |
| 09:33:17 |
7.55 |
114 |
3689 |
买入 |
| 09:33:20 |
7.55 |
1 |
3690 |
买入 |
| 09:33:23 |
7.54 |
16 |
3706 |
卖出 |
| 09:33:26 |
7.56 |
29 |
3735 |
买入 |
| 09:33:29 |
7.57 |
12 |
3747 |
买入 |
| 09:33:32 |
7.57 |
3 |
3750 |
买入 |
| 09:33:35 |
7.57 |
8 |
3758 |
买入 |
| 09:33:38 |
7.57 |
4 |
3762 |
买入 |
| 09:33:41 |
7.58 |
29 |
3791 |
买入 |
| 09:33:44 |
7.58 |
10 |
3801 |
买入 |
| 09:33:47 |
7.58 |
55 |
3856 |
买入 |
| 09:33:50 |
7.58 |
27 |
3883 |
买入 |
| 09:33:53 |
7.57 |
3 |
3886 |
卖出 |
| 09:33:56 |
7.57 |
13 |
3899 |
卖出 |
| 09:33:59 |
7.58 |
30 |
3929 |
买入 |
| 09:34:02 |
7.58 |
13 |
3942 |
买入 |
| 09:34:05 |
7.58 |
10 |
3952 |
买入 |
| 09:34:14 |
7.57 |
15 |
3967 |
卖出 |
| 09:34:17 |
7.57 |
6 |
3973 |
买入 |
| 09:34:20 |
7.57 |
35 |
4008 |
卖出 |
| 09:34:23 |
7.57 |
35 |
4043 |
卖出 |
| 09:34:26 |
7.56 |
5 |
4048 |
卖出 |
| 09:34:29 |
7.57 |
13 |
4061 |
买入 |
| 09:34:35 |
7.58 |
39 |
4100 |
买入 |
| 09:34:38 |
7.56 |
108 |
4208 |
卖出 |
| 09:34:41 |
7.58 |
1 |
4209 |
买入 |
| 09:34:44 |
7.57 |
11 |
4220 |
卖出 |
| 09:34:47 |
7.58 |
27 |
4247 |
买入 |
| 09:34:50 |
7.58 |
86 |
4333 |
买入 |
| 09:34:53 |
7.59 |
22 |
4355 |
买入 |
| 09:34:56 |
7.58 |
4 |
4359 |
卖出 |
| 09:35:02 |
7.59 |
25 |
4384 |
买入 |
| 09:35:08 |
7.58 |
28 |
4412 |
卖出 |
| 09:35:11 |
7.59 |
21 |
4433 |
买入 |
| 09:35:14 |
7.58 |
31 |
4464 |
卖出 |
| 09:35:17 |
7.58 |
129 |
4593 |
卖出 |
| 09:35:20 |
7.58 |
12 |
4605 |
卖出 |
| 09:35:23 |
7.58 |
14 |
4619 |
卖出 |
| 09:35:26 |
7.57 |
57 |
4676 |
卖出 |
| 09:35:29 |
7.57 |
135 |
4811 |
买入 |
| 09:35:32 |
7.57 |
50 |
4861 |
买入 |
| 09:35:35 |
7.56 |
27 |
4888 |
卖出 |
| 09:35:38 |
7.56 |
16 |
4904 |
卖出 |
| 09:35:41 |
7.56 |
6 |
4910 |
卖出 |
| 09:35:47 |
7.57 |
1 |
4911 |
买入 |
| 09:35:50 |
7.6 |
50 |
4961 |
买入 |
| 09:35:53 |
7.59 |
55 |
5016 |
买入 |
| 09:35:59 |
7.57 |
6 |
5022 |
卖出 |
| 09:36:02 |
7.58 |
8 |
5030 |
买入 |
| 09:36:08 |
7.58 |
14 |
5044 |
买入 |
| 09:36:11 |
7.58 |
16 |
5060 |
买入 |
| 09:36:17 |
7.57 |
6 |
5066 |
卖出 |
| 09:36:20 |
7.56 |
2 |
5068 |
卖出 |
| 09:36:23 |
7.57 |
6 |
5074 |
买入 |
| 09:36:26 |
7.6 |
30 |
5104 |
买入 |
| 09:36:29 |
7.59 |
2 |
5106 |
买入 |
| 09:36:38 |
7.58 |
1 |
5107 |
卖出 |
| 09:36:41 |
7.59 |
1 |
5108 |
买入 |
| 09:36:50 |
7.58 |
1 |
5109 |
买入 |
| 09:36:53 |
7.58 |
2 |
5111 |
买入 |
| 09:36:56 |
7.58 |
38 |
5149 |
卖出 |
| 09:36:59 |
7.58 |
45 |
5194 |
买入 |
| 09:37:02 |
7.58 |
1 |
5195 |
卖出 |
| 09:37:08 |
7.59 |
7 |
5202 |
买入 |
| 09:37:14 |
7.59 |
26 |
5228 |
卖出 |
| 09:37:17 |
7.59 |
3 |
5231 |
买入 |
| 09:37:20 |
7.59 |
1 |
5232 |
卖出 |
| 09:37:26 |
7.6 |
3 |
5235 |
买入 |
| 09:37:29 |
7.6 |
1 |
5236 |
卖出 |
| 09:37:35 |
7.6 |
11 |
5247 |
买入 |
| 09:37:38 |
7.6 |
30 |
5277 |
买入 |
| 09:37:44 |
7.6 |
2 |
5279 |
买入 |
| 09:37:47 |
7.6 |
16 |
5295 |
卖出 |
| 09:37:50 |
7.61 |
68 |
5363 |
买入 |
| 09:37:53 |
7.61 |
28 |
5391 |
卖出 |
| 09:37:56 |
7.6 |
16 |
5407 |
买入 |
| 09:37:59 |
7.59 |
2 |
5409 |
卖出 |
| 09:38:02 |
7.6 |
3 |
5412 |
买入 |
| 09:38:05 |
7.6 |
48 |
5460 |
买入 |
| 09:38:08 |
7.6 |
75 |
5535 |
卖出 |
| 09:38:14 |
7.61 |
1 |
5536 |
买入 |
| 09:38:17 |
7.6 |
1 |
5537 |
卖出 |
| 09:38:23 |
7.61 |
61 |
5598 |
买入 |
| 09:38:26 |
7.6 |
122 |
5720 |
卖出 |
| 09:38:29 |
7.62 |
12 |
5732 |
买入 |
| 09:38:35 |
7.59 |
14 |
5746 |
卖出 |
| 09:38:38 |
7.59 |
1 |
5747 |
买入 |
| 09:38:44 |
7.59 |
30 |
5777 |
买入 |
| 09:38:47 |
7.59 |
5 |
5782 |
买入 |
| 09:38:50 |
7.59 |
1 |
5783 |
买入 |
| 09:38:56 |
7.6 |
17 |
5800 |
买入 |
| 09:38:59 |
7.6 |
3 |
5803 |
卖出 |
| 09:39:02 |
7.6 |
1 |
5804 |
买入 |
| 09:39:05 |
7.6 |
5 |
5809 |
卖出 |
| 09:39:08 |
7.62 |
38 |
5847 |
买入 |
| 09:39:11 |
7.6 |
47 |
5894 |
卖出 |
| 09:39:14 |
7.61 |
35 |
5929 |
买入 |
| 09:39:32 |
7.61 |
1 |
5930 |
买入 |
| 09:39:35 |
7.6 |
109 |
6039 |
卖出 |
| 09:39:38 |
7.61 |
10 |
6049 |
买入 |
| 09:39:50 |
7.62 |
1 |
6050 |
买入 |
| 09:39:53 |
7.62 |
11 |
6061 |
买入 |
| 09:39:56 |
7.62 |
15 |
6076 |
买入 |
| 09:40:02 |
7.62 |
2 |
6078 |
买入 |
| 09:40:05 |
7.63 |
23 |
6101 |
买入 |
| 09:40:08 |
7.63 |
32 |
6133 |
买入 |
| 09:40:20 |
7.62 |
2 |
6135 |
卖出 |
| 09:40:23 |
7.62 |
1 |
6136 |
卖出 |
| 09:40:26 |
7.62 |
3 |
6139 |
卖出 |
| 09:40:29 |
7.63 |
2 |
6141 |
买入 |
| 09:40:35 |
7.6 |
1237 |
7378 |
卖出 |
| 09:40:38 |
7.61 |
40 |
7418 |
买入 |
| 09:40:41 |
7.61 |
10 |
7428 |
买入 |
| 09:40:47 |
7.6 |
20 |
7448 |
卖出 |
| 09:40:50 |
7.6 |
5 |
7453 |
卖出 |
| 09:40:53 |
7.6 |
4 |
7457 |
卖出 |
| 09:41:05 |
7.59 |
67 |
7524 |
卖出 |
| 09:41:08 |
7.58 |
148 |
7672 |
卖出 |
| 09:41:11 |
7.58 |
174 |
7846 |
卖出 |
| 09:41:14 |
7.57 |
51 |
7897 |
卖出 |
| 09:41:17 |
7.56 |
10 |
7907 |
卖出 |
| 09:41:26 |
7.57 |
9 |
7916 |
买入 |
| 09:41:29 |
7.57 |
17 |
7933 |
卖出 |
| 09:41:32 |
7.57 |
35 |
7968 |
卖出 |
| 09:41:38 |
7.57 |
1 |
7969 |
买入 |
| 09:41:41 |
7.58 |
10 |
7979 |
买入 |
| 09:41:44 |
7.57 |
9 |
7988 |
卖出 |
| 09:41:50 |
7.58 |
3 |
7991 |
买入 |
| 09:41:53 |
7.58 |
46 |
8037 |
卖出 |
| 09:41:56 |
7.58 |
2 |
8039 |
卖出 |
| 09:41:59 |
7.57 |
16 |
8055 |
卖出 |
| 09:42:02 |
7.58 |
38 |
8093 |
买入 |
| 09:42:05 |
7.57 |
11 |
8104 |
卖出 |
| 09:42:08 |
7.57 |
22 |
8126 |
买入 |
| 09:42:11 |
7.56 |
49 |
8175 |
卖出 |
| 09:42:14 |
7.56 |
46 |
8221 |
卖出 |
| 09:42:17 |
7.57 |
22 |
8243 |
买入 |
| 09:42:20 |
7.56 |
48 |
8291 |
卖出 |
| 09:42:23 |
7.56 |
3 |
8294 |
卖出 |
| 09:42:32 |
7.58 |
1 |
8295 |
买入 |
| 09:42:41 |
7.56 |
22 |
8317 |
卖出 |
| 09:42:47 |
7.58 |
1 |
8318 |
买入 |
| 09:42:50 |
7.56 |
6 |
8324 |
卖出 |
| 09:43:23 |
7.58 |
37 |
8361 |
买入 |
| 09:43:29 |
7.58 |
13 |
8374 |
卖出 |
| 09:43:38 |
7.59 |
1 |
8375 |
买入 |
| 09:43:47 |
7.58 |
36 |
8411 |
卖出 |
| 09:43:59 |
7.58 |
18 |
8429 |
卖出 |
| 09:44:02 |
7.58 |
1 |
8430 |
买入 |
| 09:44:05 |
7.58 |
2 |
8432 |
买入 |
| 09:44:14 |
7.59 |
11 |
8443 |
买入 |
| 09:44:17 |
7.59 |
25 |
8468 |
买入 |
| 09:44:23 |
7.59 |
7 |
8475 |
卖出 |
| 09:44:29 |
7.6 |
1 |
8476 |
卖出 |
| 09:44:32 |
7.6 |
3 |
8479 |
买入 |
| 09:44:41 |
7.6 |
107 |
8586 |
卖出 |
| 09:44:44 |
7.6 |
1 |
8587 |
买入 |
| 09:44:47 |
7.61 |
1 |
8588 |
买入 |
| 09:44:50 |
7.61 |
1 |
8589 |
买入 |
| 09:44:56 |
7.61 |
2 |
8591 |
买入 |
| 09:45:02 |
7.6 |
27 |
8618 |
卖出 |
| 09:45:05 |
7.61 |
221 |
8839 |
买入 |
| 09:45:08 |
7.6 |
124 |
8963 |
卖出 |
| 09:45:11 |
7.6 |
3 |
8966 |
卖出 |
| 09:45:14 |
7.6 |
4 |
8970 |
卖出 |
| 09:45:17 |
7.6 |
14 |
8984 |
卖出 |
| 09:45:20 |
7.6 |
28 |
9012 |
卖出 |
| 09:45:23 |
7.61 |
1 |
9013 |
买入 |
| 09:45:26 |
7.61 |
2 |
9015 |
买入 |
| 09:45:29 |
7.6 |
123 |
9138 |
卖出 |
| 09:45:38 |
7.61 |
19 |
9157 |
卖出 |
| 09:45:41 |
7.62 |
2 |
9159 |
买入 |
| 09:45:53 |
7.61 |
58 |
9217 |
卖出 |
| 09:45:56 |
7.64 |
259 |
9476 |
买入 |
| 09:45:59 |
7.65 |
34 |
9510 |
买入 |
| 09:46:14 |
7.65 |
6 |
9516 |
买入 |
| 09:46:20 |
7.65 |
5 |
9521 |
买入 |
| 09:46:26 |
7.64 |
42 |
9563 |
卖出 |
| 09:46:29 |
7.64 |
20 |
9583 |
卖出 |
| 09:46:35 |
7.64 |
20 |
9603 |
买入 |
| 09:46:44 |
7.65 |
14 |
9617 |
买入 |
| 09:46:50 |
7.64 |
3 |
9620 |
买入 |
| 09:46:56 |
7.64 |
24 |
9644 |
买入 |
| 09:46:59 |
7.64 |
1 |
9645 |
买入 |
| 09:47:05 |
7.64 |
15 |
9660 |
买入 |
| 09:47:08 |
7.64 |
8 |
9668 |
买入 |
| 09:47:14 |
7.65 |
65 |
9733 |
买入 |
| 09:47:20 |
7.65 |
22 |
9755 |
买入 |
| 09:47:23 |
7.64 |
14 |
9769 |
卖出 |
| 09:47:26 |
7.64 |
17 |
9786 |
卖出 |
| 09:47:29 |
7.63 |
12 |
9798 |
卖出 |
| 09:47:32 |
7.65 |
13 |
9811 |
买入 |
| 09:47:35 |
7.65 |
57 |
9868 |
买入 |
| 09:47:38 |
7.65 |
2 |
9870 |
买入 |
| 09:47:41 |
7.64 |
2 |
9872 |
卖出 |
| 09:47:44 |
7.64 |
4 |
9876 |
卖出 |
| 09:47:47 |
7.64 |
3 |
9879 |
卖出 |
| 09:47:50 |
7.64 |
22 |
9901 |
卖出 |
| 09:47:53 |
7.64 |
59 |
9960 |
卖出 |
| 09:47:56 |
7.64 |
2 |
9962 |
卖出 |
| 09:47:59 |
7.64 |
4 |
9966 |
卖出 |
| 09:48:02 |
7.64 |
26 |
9992 |
卖出 |
| 09:48:05 |
7.64 |
17 |
10009 |
卖出 |
| 09:48:08 |
7.64 |
33 |
10042 |
卖出 |
| 09:48:11 |
7.64 |
76 |
10118 |
卖出 |
| 09:48:14 |
7.64 |
10 |
10128 |
买入 |
| 09:48:17 |
7.64 |
9 |
10137 |
卖出 |
| 09:48:20 |
7.64 |
7 |
10144 |
卖出 |
| 09:48:23 |
7.64 |
3 |
10147 |
卖出 |
| 09:48:35 |
7.64 |
1 |
10148 |
买入 |
| 09:48:47 |
7.65 |
112 |
10260 |
买入 |
| 09:48:50 |
7.66 |
41 |
10301 |
买入 |
| 09:49:08 |
7.66 |
30 |
10331 |
买入 |
| 09:49:32 |
7.66 |
18 |
10349 |
买入 |
| 09:49:41 |
7.67 |
323 |
10672 |
买入 |
| 09:49:50 |
7.68 |
10 |
10682 |
买入 |
| 09:49:56 |
7.67 |
21 |
10703 |
卖出 |
| 09:49:59 |
7.68 |
24 |
10727 |
买入 |
| 09:50:05 |
7.67 |
110 |
10837 |
卖出 |
| 09:50:08 |
7.67 |
3 |
10840 |
卖出 |
| 09:50:11 |
7.66 |
10 |
10850 |
卖出 |
| 09:50:14 |
7.67 |
2 |
10852 |
买入 |
| 09:50:17 |
7.67 |
3 |
10855 |
买入 |