中国交建[601800]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.86 |
96 |
96 |
集合竞价 |
| 09:15:04 |
10.86 |
330 |
330 |
集合竞价 |
| 09:15:07 |
10.86 |
559 |
559 |
集合竞价 |
| 09:15:10 |
10.86 |
641 |
641 |
集合竞价 |
| 09:15:13 |
10.86 |
642 |
642 |
集合竞价 |
| 09:15:28 |
10.86 |
651 |
651 |
集合竞价 |
| 09:15:31 |
10.86 |
651 |
651 |
集合竞价 |
| 09:15:40 |
10.86 |
651 |
651 |
集合竞价 |
| 09:15:43 |
10.86 |
651 |
651 |
集合竞价 |
| 09:15:46 |
10.86 |
651 |
651 |
集合竞价 |
| 09:15:49 |
10.86 |
651 |
651 |
集合竞价 |
| 09:16:01 |
10.86 |
652 |
652 |
集合竞价 |
| 09:16:04 |
10.86 |
702 |
702 |
集合竞价 |
| 09:16:07 |
10.86 |
702 |
702 |
集合竞价 |
| 09:16:10 |
10.86 |
702 |
702 |
集合竞价 |
| 09:16:13 |
10.86 |
702 |
702 |
集合竞价 |
| 09:16:16 |
10.86 |
702 |
702 |
集合竞价 |
| 09:16:22 |
10.86 |
702 |
702 |
集合竞价 |
| 09:16:25 |
10.86 |
702 |
702 |
集合竞价 |
| 09:16:28 |
10.86 |
702 |
702 |
集合竞价 |
| 09:16:31 |
10.86 |
702 |
702 |
集合竞价 |
| 09:16:34 |
10.86 |
702 |
702 |
集合竞价 |
| 09:16:49 |
10.86 |
702 |
702 |
集合竞价 |
| 09:16:55 |
10.86 |
702 |
702 |
集合竞价 |
| 09:17:10 |
10.86 |
702 |
702 |
集合竞价 |
| 09:17:16 |
10.86 |
787 |
787 |
集合竞价 |
| 09:17:22 |
10.86 |
787 |
787 |
集合竞价 |
| 09:17:25 |
10.86 |
787 |
787 |
集合竞价 |
| 09:17:31 |
10.86 |
864 |
864 |
集合竞价 |
| 09:17:34 |
10.86 |
864 |
864 |
集合竞价 |
| 09:17:37 |
10.86 |
864 |
864 |
集合竞价 |
| 09:17:46 |
10.86 |
874 |
874 |
集合竞价 |
| 09:17:49 |
10.86 |
885 |
885 |
集合竞价 |
| 09:17:52 |
10.86 |
885 |
885 |
集合竞价 |
| 09:17:55 |
10.86 |
945 |
945 |
集合竞价 |
| 09:17:58 |
10.86 |
947 |
947 |
集合竞价 |
| 09:18:01 |
10.86 |
947 |
947 |
集合竞价 |
| 09:18:04 |
10.86 |
962 |
962 |
集合竞价 |
| 09:18:07 |
10.86 |
962 |
962 |
集合竞价 |
| 09:18:10 |
10.86 |
967 |
967 |
集合竞价 |
| 09:18:16 |
10.86 |
967 |
967 |
集合竞价 |
| 09:18:19 |
10.86 |
967 |
967 |
集合竞价 |
| 09:18:22 |
10.86 |
967 |
967 |
集合竞价 |
| 09:18:28 |
10.86 |
973 |
973 |
集合竞价 |
| 09:18:31 |
10.86 |
973 |
973 |
集合竞价 |
| 09:18:34 |
10.86 |
974 |
974 |
集合竞价 |
| 09:18:37 |
10.86 |
1012 |
1012 |
集合竞价 |
| 09:18:40 |
10.86 |
1012 |
1012 |
集合竞价 |
| 09:18:43 |
10.86 |
1022 |
1022 |
集合竞价 |
| 09:18:49 |
10.86 |
1017 |
1017 |
集合竞价 |
| 09:18:52 |
10.86 |
1064 |
1064 |
集合竞价 |
| 09:18:55 |
10.86 |
1064 |
1064 |
集合竞价 |
| 09:18:58 |
10.86 |
1064 |
1064 |
集合竞价 |
| 09:19:01 |
10.86 |
1074 |
1074 |
集合竞价 |
| 09:19:10 |
10.86 |
1074 |
1074 |
集合竞价 |
| 09:19:16 |
10.86 |
1074 |
1074 |
集合竞价 |
| 09:19:22 |
10.86 |
1076 |
1076 |
集合竞价 |
| 09:19:25 |
10.86 |
1076 |
1076 |
集合竞价 |
| 09:19:28 |
10.86 |
1094 |
1094 |
集合竞价 |
| 09:19:31 |
10.86 |
1104 |
1104 |
集合竞价 |
| 09:19:34 |
10.86 |
1105 |
1105 |
集合竞价 |
| 09:19:37 |
10.86 |
1110 |
1110 |
集合竞价 |
| 09:19:40 |
10.86 |
1114 |
1114 |
集合竞价 |
| 09:19:46 |
10.86 |
1114 |
1114 |
集合竞价 |
| 09:19:52 |
10.86 |
1139 |
1139 |
集合竞价 |
| 09:19:55 |
10.86 |
1139 |
1139 |
集合竞价 |
| 09:19:58 |
10.86 |
1139 |
1139 |
集合竞价 |
| 09:20:04 |
10.86 |
1142 |
1142 |
集合竞价 |
| 09:20:07 |
10.86 |
1142 |
1142 |
集合竞价 |
| 09:20:10 |
10.86 |
1144 |
1144 |
集合竞价 |
| 09:20:13 |
10.86 |
1156 |
1156 |
集合竞价 |
| 09:20:16 |
10.86 |
1156 |
1156 |
集合竞价 |
| 09:20:19 |
10.86 |
1156 |
1156 |
集合竞价 |
| 09:20:22 |
10.86 |
1156 |
1156 |
集合竞价 |
| 09:20:25 |
10.86 |
1182 |
1182 |
集合竞价 |
| 09:20:28 |
10.86 |
1214 |
1214 |
集合竞价 |
| 09:20:31 |
10.86 |
1215 |
1215 |
集合竞价 |
| 09:20:34 |
10.86 |
1215 |
1215 |
集合竞价 |
| 09:20:37 |
10.86 |
1215 |
1215 |
集合竞价 |
| 09:20:40 |
10.86 |
1215 |
1215 |
集合竞价 |
| 09:20:43 |
10.86 |
1215 |
1215 |
集合竞价 |
| 09:20:46 |
10.86 |
1215 |
1215 |
集合竞价 |
| 09:20:49 |
10.86 |
1217 |
1217 |
集合竞价 |
| 09:20:52 |
10.86 |
1217 |
1217 |
集合竞价 |
| 09:20:55 |
10.86 |
1217 |
1217 |
集合竞价 |
| 09:21:01 |
10.86 |
1218 |
1218 |
集合竞价 |
| 09:21:04 |
10.86 |
1218 |
1218 |
集合竞价 |
| 09:21:07 |
10.86 |
1500 |
1500 |
集合竞价 |
| 09:21:16 |
10.86 |
1500 |
1500 |
集合竞价 |
| 09:21:19 |
10.86 |
1500 |
1500 |
集合竞价 |
| 09:21:22 |
10.86 |
1510 |
1510 |
集合竞价 |
| 09:21:25 |
10.86 |
1514 |
1514 |
集合竞价 |
| 09:21:28 |
10.86 |
1559 |
1559 |
集合竞价 |
| 09:21:31 |
10.86 |
1561 |
1561 |
集合竞价 |
| 09:21:34 |
10.86 |
1561 |
1561 |
集合竞价 |
| 09:21:37 |
10.86 |
1580 |
1580 |
集合竞价 |
| 09:21:40 |
10.86 |
1682 |
1682 |
集合竞价 |
| 09:21:43 |
10.86 |
1778 |
1778 |
集合竞价 |
| 09:21:46 |
10.86 |
1778 |
1778 |
集合竞价 |
| 09:21:49 |
10.86 |
1778 |
1778 |
集合竞价 |
| 09:21:52 |
10.86 |
1883 |
1883 |
集合竞价 |
| 09:21:55 |
10.86 |
1883 |
1883 |
集合竞价 |
| 09:22:04 |
10.86 |
1883 |
1883 |
集合竞价 |
| 09:22:07 |
10.86 |
1919 |
1919 |
集合竞价 |
| 09:22:10 |
10.86 |
1919 |
1919 |
集合竞价 |
| 09:22:16 |
10.86 |
1938 |
1938 |
集合竞价 |
| 09:22:19 |
10.86 |
1968 |
1968 |
集合竞价 |
| 09:22:22 |
10.86 |
2018 |
2018 |
集合竞价 |
| 09:22:25 |
10.86 |
2283 |
2283 |
集合竞价 |
| 09:22:28 |
10.86 |
2883 |
2883 |
集合竞价 |
| 09:22:31 |
10.86 |
2883 |
2883 |
集合竞价 |
| 09:22:34 |
10.86 |
2883 |
2883 |
集合竞价 |
| 09:22:37 |
10.86 |
2883 |
2883 |
集合竞价 |
| 09:22:40 |
10.86 |
2934 |
2934 |
集合竞价 |
| 09:22:43 |
10.86 |
2937 |
2937 |
集合竞价 |
| 09:22:46 |
10.86 |
3754 |
3754 |
集合竞价 |
| 09:22:49 |
10.86 |
3757 |
3757 |
集合竞价 |
| 09:22:52 |
10.86 |
3757 |
3757 |
集合竞价 |
| 09:22:55 |
10.86 |
3757 |
3757 |
集合竞价 |
| 09:22:58 |
10.86 |
3787 |
3787 |
集合竞价 |
| 09:23:04 |
10.86 |
3790 |
3790 |
集合竞价 |
| 09:23:07 |
10.86 |
3792 |
3792 |
集合竞价 |
| 09:23:10 |
10.86 |
3792 |
3792 |
集合竞价 |
| 09:23:13 |
10.86 |
4423 |
4423 |
集合竞价 |
| 09:23:16 |
10.86 |
4430 |
4430 |
集合竞价 |
| 09:23:19 |
10.86 |
4450 |
4450 |
集合竞价 |
| 09:23:22 |
10.86 |
4470 |
4470 |
集合竞价 |
| 09:23:25 |
10.85 |
4974 |
4974 |
集合竞价 |
| 09:23:28 |
10.85 |
4995 |
4995 |
集合竞价 |
| 09:23:31 |
10.85 |
5004 |
5004 |
集合竞价 |
| 09:23:34 |
10.85 |
5078 |
5078 |
集合竞价 |
| 09:23:37 |
10.85 |
5078 |
5078 |
集合竞价 |
| 09:23:40 |
10.85 |
5078 |
5078 |
集合竞价 |
| 09:23:43 |
10.85 |
5108 |
5108 |
集合竞价 |
| 09:23:46 |
10.85 |
5143 |
5143 |
集合竞价 |
| 09:23:49 |
10.85 |
5151 |
5151 |
集合竞价 |
| 09:23:52 |
10.85 |
5246 |
5246 |
集合竞价 |
| 09:23:55 |
10.85 |
5448 |
5448 |
集合竞价 |
| 09:23:58 |
10.85 |
5479 |
5479 |
集合竞价 |
| 09:24:01 |
10.85 |
5590 |
5590 |
集合竞价 |
| 09:24:04 |
10.85 |
5690 |
5690 |
集合竞价 |
| 09:24:07 |
10.85 |
5940 |
5940 |
集合竞价 |
| 09:24:10 |
10.85 |
5990 |
5990 |
集合竞价 |
| 09:24:13 |
10.85 |
5997 |
5997 |
集合竞价 |
| 09:24:16 |
10.85 |
6005 |
6005 |
集合竞价 |
| 09:24:19 |
10.84 |
6127 |
6127 |
集合竞价 |
| 09:24:22 |
10.84 |
6788 |
6788 |
集合竞价 |
| 09:24:25 |
10.84 |
6992 |
6992 |
集合竞价 |
| 09:24:28 |
10.84 |
7338 |
7338 |
集合竞价 |
| 09:24:31 |
10.84 |
8581 |
8581 |
集合竞价 |
| 09:24:34 |
10.84 |
8820 |
8820 |
集合竞价 |
| 09:24:37 |
10.84 |
8896 |
8896 |
集合竞价 |
| 09:24:40 |
10.84 |
8928 |
8928 |
集合竞价 |
| 09:24:43 |
10.84 |
8970 |
8970 |
集合竞价 |
| 09:24:46 |
10.84 |
8970 |
8970 |
集合竞价 |
| 09:24:49 |
10.84 |
9017 |
9017 |
集合竞价 |
| 09:24:52 |
10.83 |
9165 |
9165 |
集合竞价 |
| 09:24:55 |
10.83 |
9287 |
9287 |
集合竞价 |
| 09:24:58 |
10.8 |
10894 |
10894 |
集合竞价 |
| 09:25:04 |
10.79 |
11345 |
22239 |
买入 |
| 09:30:02 |
10.77 |
3877 |
26116 |
卖出 |
| 09:30:05 |
10.78 |
4555 |
30671 |
买入 |
| 09:30:08 |
10.82 |
3330 |
34001 |
买入 |
| 09:30:11 |
10.8 |
3614 |
37615 |
卖出 |
| 09:30:14 |
10.8 |
2795 |
40410 |
卖出 |
| 09:30:17 |
10.84 |
2675 |
43085 |
买入 |
| 09:30:20 |
10.85 |
2558 |
45643 |
买入 |
| 09:30:23 |
10.87 |
1359 |
47002 |
买入 |
| 09:30:26 |
10.88 |
1789 |
48791 |
买入 |
| 09:30:29 |
10.91 |
183 |
48974 |
买入 |
| 09:30:32 |
10.92 |
281 |
49255 |
买入 |
| 09:30:35 |
10.92 |
764 |
50019 |
卖出 |
| 09:30:38 |
10.97 |
532 |
50551 |
买入 |
| 09:30:41 |
10.95 |
1611 |
52162 |
卖出 |
| 09:30:44 |
10.98 |
882 |
53044 |
买入 |
| 09:30:47 |
10.98 |
1185 |
54229 |
买入 |
| 09:30:50 |
10.98 |
881 |
55110 |
买入 |
| 09:30:53 |
10.95 |
972 |
56082 |
卖出 |
| 09:30:56 |
10.95 |
2529 |
58611 |
卖出 |
| 09:30:59 |
10.99 |
2652 |
61263 |
买入 |
| 09:31:02 |
10.98 |
507 |
61770 |
卖出 |
| 09:31:05 |
10.99 |
581 |
62351 |
买入 |
| 09:31:08 |
10.95 |
1563 |
63914 |
卖出 |
| 09:31:11 |
10.96 |
530 |
64444 |
买入 |
| 09:31:14 |
10.96 |
440 |
64884 |
买入 |
| 09:31:17 |
10.98 |
1539 |
66423 |
买入 |
| 09:31:20 |
10.99 |
1185 |
67608 |
买入 |
| 09:31:23 |
10.99 |
1348 |
68956 |
买入 |
| 09:31:26 |
10.96 |
987 |
69943 |
卖出 |
| 09:31:29 |
10.99 |
1053 |
70996 |
买入 |
| 09:31:32 |
10.99 |
316 |
71312 |
买入 |
| 09:31:35 |
11 |
2752 |
74064 |
买入 |
| 09:31:38 |
11.01 |
1412 |
75476 |
买入 |
| 09:31:41 |
11.03 |
399 |
75875 |
买入 |
| 09:31:44 |
11.02 |
377 |
76252 |
卖出 |
| 09:31:47 |
11.02 |
943 |
77195 |
买入 |
| 09:31:50 |
11 |
2180 |
79375 |
卖出 |
| 09:31:53 |
11 |
1535 |
80910 |
卖出 |
| 09:31:56 |
11 |
896 |
81806 |
买入 |
| 09:31:59 |
11 |
835 |
82641 |
买入 |
| 09:32:02 |
10.99 |
2294 |
84935 |
卖出 |
| 09:32:05 |
10.99 |
393 |
85328 |
买入 |
| 09:32:08 |
10.99 |
407 |
85735 |
买入 |
| 09:32:11 |
10.99 |
1224 |
86959 |
买入 |
| 09:32:14 |
10.99 |
1056 |
88015 |
买入 |
| 09:32:17 |
10.96 |
366 |
88381 |
卖出 |
| 09:32:20 |
10.99 |
481 |
88862 |
买入 |
| 09:32:23 |
10.95 |
1257 |
90119 |
卖出 |
| 09:32:26 |
10.92 |
765 |
90884 |
卖出 |
| 09:32:29 |
10.89 |
722 |
91606 |
卖出 |
| 09:32:32 |
10.88 |
341 |
91947 |
卖出 |
| 09:32:35 |
10.9 |
633 |
92580 |
买入 |
| 09:32:38 |
10.89 |
1462 |
94042 |
卖出 |
| 09:32:41 |
10.89 |
779 |
94821 |
卖出 |
| 09:32:44 |
10.91 |
473 |
95294 |
买入 |
| 09:32:47 |
10.91 |
530 |
95824 |
买入 |
| 09:32:50 |
10.93 |
763 |
96587 |
买入 |
| 09:32:53 |
10.9 |
935 |
97522 |
卖出 |
| 09:32:56 |
10.89 |
444 |
97966 |
卖出 |
| 09:32:59 |
10.93 |
756 |
98722 |
买入 |
| 09:33:02 |
10.9 |
138 |
98860 |
卖出 |
| 09:33:05 |
10.93 |
347 |
99207 |
买入 |
| 09:33:08 |
10.93 |
238 |
99445 |
买入 |
| 09:33:11 |
10.92 |
513 |
99958 |
卖出 |
| 09:33:14 |
10.92 |
240 |
100198 |
买入 |
| 09:33:17 |
10.92 |
467 |
100665 |
买入 |
| 09:33:20 |
10.92 |
422 |
101087 |
买入 |
| 09:33:23 |
10.91 |
740 |
101827 |
卖出 |
| 09:33:26 |
10.92 |
646 |
102473 |
买入 |
| 09:33:29 |
10.91 |
523 |
102996 |
卖出 |
| 09:33:32 |
10.91 |
232 |
103228 |
买入 |
| 09:33:35 |
10.89 |
2872 |
106100 |
卖出 |
| 09:33:38 |
10.91 |
822 |
106922 |
买入 |
| 09:33:41 |
10.91 |
1013 |
107935 |
买入 |
| 09:33:44 |
10.91 |
746 |
108681 |
卖出 |
| 09:33:47 |
10.89 |
954 |
109635 |
卖出 |
| 09:33:50 |
10.89 |
408 |
110043 |
卖出 |
| 09:33:53 |
10.89 |
751 |
110794 |
卖出 |
| 09:33:56 |
10.9 |
1656 |
112450 |
买入 |
| 09:33:59 |
10.89 |
1175 |
113625 |
卖出 |
| 09:34:02 |
10.87 |
1227 |
114852 |
卖出 |
| 09:34:05 |
10.88 |
498 |
115350 |
买入 |
| 09:34:08 |
10.83 |
1227 |
116577 |
卖出 |
| 09:34:11 |
10.82 |
204 |
116781 |
卖出 |
| 09:34:14 |
10.81 |
919 |
117700 |
卖出 |
| 09:34:17 |
10.83 |
1502 |
119202 |
买入 |
| 09:34:20 |
10.82 |
559 |
119761 |
卖出 |
| 09:34:23 |
10.81 |
578 |
120339 |
卖出 |
| 09:34:26 |
10.81 |
924 |
121263 |
买入 |
| 09:34:29 |
10.81 |
929 |
122192 |
买入 |
| 09:34:32 |
10.82 |
1119 |
123311 |
买入 |
| 09:34:35 |
10.8 |
240 |
123551 |
卖出 |
| 09:34:38 |
10.82 |
1209 |
124760 |
买入 |
| 09:34:41 |
10.84 |
638 |
125398 |
买入 |
| 09:34:44 |
10.82 |
464 |
125862 |
卖出 |
| 09:34:47 |
10.88 |
542 |
126404 |
买入 |
| 09:34:50 |
10.84 |
581 |
126985 |
卖出 |
| 09:34:53 |
10.86 |
460 |
127445 |
买入 |
| 09:34:56 |
10.86 |
480 |
127925 |
买入 |
| 09:34:59 |
10.85 |
209 |
128134 |
买入 |
| 09:35:02 |
10.86 |
418 |
128552 |
买入 |
| 09:35:05 |
10.89 |
820 |
129372 |
买入 |
| 09:35:08 |
10.89 |
650 |
130022 |
买入 |
| 09:35:11 |
10.88 |
423 |
130445 |
卖出 |
| 09:35:14 |
10.87 |
231 |
130676 |
卖出 |
| 09:35:17 |
10.9 |
608 |
131284 |
买入 |
| 09:35:20 |
10.89 |
574 |
131858 |
卖出 |
| 09:35:23 |
10.88 |
607 |
132465 |
卖出 |
| 09:35:26 |
10.88 |
465 |
132930 |
买入 |
| 09:35:29 |
10.87 |
175 |
133105 |
卖出 |
| 09:35:32 |
10.88 |
930 |
134035 |
买入 |
| 09:35:35 |
10.87 |
704 |
134739 |
卖出 |
| 09:35:38 |
10.86 |
243 |
134982 |
卖出 |
| 09:35:41 |
10.87 |
503 |
135485 |
买入 |
| 09:35:44 |
10.86 |
166 |
135651 |
卖出 |
| 09:35:47 |
10.86 |
518 |
136169 |
卖出 |
| 09:35:50 |
10.88 |
321 |
136490 |
买入 |
| 09:35:53 |
10.87 |
684 |
137174 |
卖出 |
| 09:35:56 |
10.86 |
1050 |
138224 |
卖出 |
| 09:35:59 |
10.86 |
468 |
138692 |
买入 |
| 09:36:02 |
10.87 |
806 |
139498 |
买入 |
| 09:36:05 |
10.87 |
658 |
140156 |
买入 |
| 09:36:08 |
10.87 |
182 |
140338 |
卖出 |
| 09:36:11 |
10.87 |
365 |
140703 |
卖出 |
| 09:36:14 |
10.87 |
112 |
140815 |
买入 |
| 09:36:17 |
10.87 |
215 |
141030 |
买入 |
| 09:36:20 |
10.88 |
819 |
141849 |
买入 |
| 09:36:23 |
10.86 |
156 |
142005 |
卖出 |
| 09:36:26 |
10.88 |
326 |
142331 |
买入 |
| 09:36:29 |
10.86 |
339 |
142670 |
卖出 |
| 09:36:32 |
10.87 |
240 |
142910 |
买入 |
| 09:36:35 |
10.88 |
635 |
143545 |
买入 |
| 09:36:38 |
10.88 |
444 |
143989 |
买入 |
| 09:36:41 |
10.88 |
302 |
144291 |
卖出 |
| 09:36:44 |
10.88 |
150 |
144441 |
卖出 |
| 09:36:47 |
10.88 |
382 |
144823 |
卖出 |
| 09:36:50 |
10.89 |
121 |
144944 |
买入 |
| 09:36:53 |
10.87 |
330 |
145274 |
卖出 |
| 09:36:56 |
10.87 |
142 |
145416 |
卖出 |
| 09:36:59 |
10.88 |
120 |
145536 |
买入 |