中集集团[000039]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.88 |
2 |
2 |
集合竞价 |
| 09:15:09 |
12.79 |
163 |
163 |
集合竞价 |
| 09:15:27 |
12.79 |
166 |
166 |
集合竞价 |
| 09:15:36 |
12.79 |
166 |
166 |
集合竞价 |
| 09:16:30 |
12.79 |
175 |
175 |
集合竞价 |
| 09:16:39 |
12.79 |
175 |
175 |
集合竞价 |
| 09:16:48 |
12.78 |
164 |
164 |
集合竞价 |
| 09:17:06 |
12.78 |
164 |
164 |
集合竞价 |
| 09:17:15 |
12.78 |
164 |
164 |
集合竞价 |
| 09:17:33 |
12.78 |
164 |
164 |
集合竞价 |
| 09:17:42 |
12.78 |
164 |
164 |
集合竞价 |
| 09:17:51 |
12.78 |
173 |
173 |
集合竞价 |
| 09:18:00 |
12.78 |
173 |
173 |
集合竞价 |
| 09:18:09 |
12.77 |
173 |
173 |
集合竞价 |
| 09:18:18 |
12.77 |
173 |
173 |
集合竞价 |
| 09:18:27 |
12.77 |
173 |
173 |
集合竞价 |
| 09:18:36 |
12.77 |
173 |
173 |
集合竞价 |
| 09:18:45 |
12.77 |
176 |
176 |
集合竞价 |
| 09:19:03 |
12.77 |
176 |
176 |
集合竞价 |
| 09:19:12 |
12.76 |
207 |
207 |
集合竞价 |
| 09:19:30 |
12.75 |
206 |
206 |
集合竞价 |
| 09:19:39 |
12.76 |
314 |
314 |
集合竞价 |
| 09:19:48 |
12.77 |
285 |
285 |
集合竞价 |
| 09:19:57 |
12.77 |
285 |
285 |
集合竞价 |
| 09:20:00 |
12.77 |
285 |
285 |
集合竞价 |
| 09:20:09 |
12.76 |
298 |
298 |
集合竞价 |
| 09:20:27 |
12.76 |
298 |
298 |
集合竞价 |
| 09:20:36 |
12.76 |
329 |
329 |
集合竞价 |
| 09:20:45 |
12.76 |
334 |
334 |
集合竞价 |
| 09:20:54 |
12.76 |
335 |
335 |
集合竞价 |
| 09:21:12 |
12.76 |
362 |
362 |
集合竞价 |
| 09:21:21 |
12.75 |
362 |
362 |
集合竞价 |
| 09:21:39 |
12.75 |
362 |
362 |
集合竞价 |
| 09:21:48 |
12.75 |
362 |
362 |
集合竞价 |
| 09:21:57 |
12.75 |
365 |
365 |
集合竞价 |
| 09:22:06 |
12.74 |
365 |
365 |
集合竞价 |
| 09:22:15 |
12.71 |
373 |
373 |
集合竞价 |
| 09:22:33 |
12.7 |
449 |
449 |
集合竞价 |
| 09:22:42 |
12.7 |
494 |
494 |
集合竞价 |
| 09:22:51 |
12.7 |
494 |
494 |
集合竞价 |
| 09:23:00 |
12.7 |
509 |
509 |
集合竞价 |
| 09:23:09 |
12.7 |
513 |
513 |
集合竞价 |
| 09:23:18 |
12.7 |
529 |
529 |
集合竞价 |
| 09:23:27 |
12.7 |
529 |
529 |
集合竞价 |
| 09:23:36 |
12.7 |
529 |
529 |
集合竞价 |
| 09:23:45 |
12.7 |
529 |
529 |
集合竞价 |
| 09:23:54 |
12.7 |
534 |
534 |
集合竞价 |
| 09:24:03 |
12.69 |
534 |
534 |
集合竞价 |
| 09:24:12 |
12.69 |
539 |
539 |
集合竞价 |
| 09:24:21 |
12.69 |
549 |
549 |
集合竞价 |
| 09:24:30 |
12.68 |
562 |
562 |
集合竞价 |
| 09:24:39 |
12.68 |
740 |
740 |
集合竞价 |
| 09:24:48 |
12.67 |
761 |
761 |
集合竞价 |
| 09:24:57 |
12.65 |
869 |
869 |
集合竞价 |
| 09:25:00 |
12.65 |
1012 |
1881 |
卖出 |
| 09:30:00 |
12.63 |
106 |
1987 |
卖出 |
| 09:30:03 |
12.64 |
2496 |
4483 |
买入 |
| 09:30:06 |
12.62 |
469 |
4952 |
卖出 |
| 09:30:09 |
12.63 |
440 |
5392 |
买入 |
| 09:30:12 |
12.63 |
420 |
5812 |
卖出 |
| 09:30:15 |
12.63 |
275 |
6087 |
卖出 |
| 09:30:18 |
12.64 |
92 |
6179 |
买入 |
| 09:30:21 |
12.64 |
111 |
6290 |
买入 |
| 09:30:24 |
12.65 |
135 |
6425 |
买入 |
| 09:30:27 |
12.64 |
393 |
6818 |
卖出 |
| 09:30:30 |
12.65 |
254 |
7072 |
买入 |
| 09:30:33 |
12.65 |
77 |
7149 |
买入 |
| 09:30:36 |
12.64 |
238 |
7387 |
卖出 |
| 09:30:39 |
12.64 |
113 |
7500 |
卖出 |
| 09:30:42 |
12.65 |
816 |
8316 |
买入 |
| 09:30:45 |
12.65 |
219 |
8535 |
买入 |
| 09:30:48 |
12.65 |
106 |
8641 |
买入 |
| 09:30:51 |
12.65 |
247 |
8888 |
买入 |
| 09:30:54 |
12.64 |
206 |
9094 |
卖出 |
| 09:30:57 |
12.64 |
45 |
9139 |
卖出 |
| 09:31:00 |
12.65 |
145 |
9284 |
买入 |
| 09:31:03 |
12.66 |
562 |
9846 |
买入 |
| 09:31:06 |
12.67 |
351 |
10197 |
买入 |
| 09:31:09 |
12.66 |
23 |
10220 |
卖出 |
| 09:31:12 |
12.68 |
112 |
10332 |
买入 |
| 09:31:15 |
12.67 |
41 |
10373 |
卖出 |
| 09:31:18 |
12.67 |
75 |
10448 |
卖出 |
| 09:31:21 |
12.67 |
94 |
10542 |
买入 |
| 09:31:24 |
12.65 |
617 |
11159 |
卖出 |
| 09:31:27 |
12.67 |
191 |
11350 |
买入 |
| 09:31:30 |
12.67 |
29 |
11379 |
买入 |
| 09:31:33 |
12.65 |
43 |
11422 |
卖出 |
| 09:31:36 |
12.65 |
19 |
11441 |
卖出 |
| 09:31:39 |
12.66 |
6 |
11447 |
买入 |
| 09:31:42 |
12.66 |
37 |
11484 |
买入 |
| 09:31:45 |
12.67 |
120 |
11604 |
买入 |
| 09:31:48 |
12.67 |
36 |
11640 |
买入 |
| 09:31:51 |
12.67 |
202 |
11842 |
买入 |
| 09:31:54 |
12.68 |
244 |
12086 |
买入 |
| 09:31:57 |
12.68 |
27 |
12113 |
买入 |
| 09:32:00 |
12.68 |
280 |
12393 |
买入 |
| 09:32:03 |
12.67 |
26 |
12419 |
卖出 |
| 09:32:06 |
12.68 |
36 |
12455 |
买入 |
| 09:32:09 |
12.68 |
61 |
12516 |
买入 |
| 09:32:12 |
12.68 |
17 |
12533 |
卖出 |
| 09:32:15 |
12.68 |
36 |
12569 |
卖出 |
| 09:32:18 |
12.7 |
110 |
12679 |
买入 |
| 09:32:21 |
12.69 |
121 |
12800 |
卖出 |
| 09:32:24 |
12.7 |
106 |
12906 |
买入 |
| 09:32:27 |
12.71 |
62 |
12968 |
买入 |
| 09:32:30 |
12.71 |
5 |
12973 |
卖出 |
| 09:32:33 |
12.71 |
325 |
13298 |
卖出 |
| 09:32:36 |
12.71 |
35 |
13333 |
卖出 |
| 09:32:39 |
12.72 |
18 |
13351 |
买入 |
| 09:32:42 |
12.72 |
50 |
13401 |
买入 |
| 09:32:45 |
12.72 |
27 |
13428 |
买入 |
| 09:32:48 |
12.73 |
82 |
13510 |
买入 |
| 09:32:51 |
12.72 |
136 |
13646 |
卖出 |
| 09:32:54 |
12.74 |
42 |
13688 |
买入 |
| 09:32:57 |
12.72 |
135 |
13823 |
卖出 |
| 09:33:00 |
12.73 |
23 |
13846 |
买入 |
| 09:33:03 |
12.74 |
21 |
13867 |
买入 |
| 09:33:06 |
12.72 |
119 |
13986 |
卖出 |
| 09:33:09 |
12.72 |
109 |
14095 |
卖出 |
| 09:33:12 |
12.72 |
110 |
14205 |
卖出 |
| 09:33:15 |
12.72 |
273 |
14478 |
卖出 |
| 09:33:18 |
12.73 |
71 |
14549 |
买入 |
| 09:33:21 |
12.72 |
68 |
14617 |
卖出 |
| 09:33:24 |
12.72 |
12 |
14629 |
买入 |
| 09:33:27 |
12.73 |
24 |
14653 |
买入 |
| 09:33:30 |
12.72 |
25 |
14678 |
卖出 |
| 09:33:33 |
12.73 |
146 |
14824 |
买入 |
| 09:33:36 |
12.73 |
58 |
14882 |
买入 |
| 09:33:39 |
12.74 |
141 |
15023 |
买入 |
| 09:33:42 |
12.73 |
21 |
15044 |
卖出 |
| 09:33:45 |
12.74 |
39 |
15083 |
买入 |
| 09:33:48 |
12.73 |
4 |
15087 |
卖出 |
| 09:33:51 |
12.74 |
100 |
15187 |
买入 |
| 09:33:54 |
12.73 |
66 |
15253 |
卖出 |
| 09:33:57 |
12.73 |
18 |
15271 |
卖出 |
| 09:34:00 |
12.73 |
78 |
15349 |
卖出 |
| 09:34:03 |
12.72 |
160 |
15509 |
卖出 |
| 09:34:06 |
12.71 |
79 |
15588 |
卖出 |
| 09:34:09 |
12.71 |
135 |
15723 |
卖出 |
| 09:34:12 |
12.7 |
108 |
15831 |
卖出 |
| 09:34:15 |
12.7 |
142 |
15973 |
卖出 |
| 09:34:18 |
12.7 |
209 |
16182 |
卖出 |
| 09:34:21 |
12.69 |
55 |
16237 |
卖出 |
| 09:34:24 |
12.69 |
29 |
16266 |
卖出 |
| 09:34:27 |
12.69 |
91 |
16357 |
卖出 |
| 09:34:30 |
12.69 |
327 |
16684 |
买入 |
| 09:34:33 |
12.7 |
424 |
17108 |
买入 |
| 09:34:36 |
12.69 |
131 |
17239 |
卖出 |
| 09:34:39 |
12.7 |
5 |
17244 |
买入 |
| 09:34:42 |
12.69 |
7 |
17251 |
卖出 |
| 09:34:45 |
12.68 |
8 |
17259 |
卖出 |
| 09:34:48 |
12.69 |
2 |
17261 |
买入 |
| 09:34:51 |
12.69 |
14 |
17275 |
买入 |
| 09:34:54 |
12.68 |
122 |
17397 |
卖出 |
| 09:34:57 |
12.68 |
15 |
17412 |
卖出 |
| 09:35:00 |
12.68 |
22 |
17434 |
卖出 |
| 09:35:03 |
12.68 |
74 |
17508 |
卖出 |
| 09:35:06 |
12.69 |
12 |
17520 |
买入 |
| 09:35:09 |
12.69 |
17 |
17537 |
买入 |
| 09:35:12 |
12.68 |
99 |
17636 |
卖出 |
| 09:35:15 |
12.68 |
62 |
17698 |
卖出 |
| 09:35:18 |
12.68 |
96 |
17794 |
卖出 |
| 09:35:21 |
12.69 |
38 |
17832 |
买入 |
| 09:35:27 |
12.69 |
69 |
17901 |
买入 |
| 09:35:30 |
12.68 |
88 |
17989 |
卖出 |
| 09:35:33 |
12.68 |
66 |
18055 |
卖出 |
| 09:35:36 |
12.69 |
58 |
18113 |
买入 |
| 09:35:39 |
12.68 |
165 |
18278 |
卖出 |
| 09:35:42 |
12.67 |
413 |
18691 |
卖出 |
| 09:35:45 |
12.67 |
329 |
19020 |
买入 |
| 09:35:48 |
12.67 |
13 |
19033 |
买入 |
| 09:35:51 |
12.67 |
6 |
19039 |
卖出 |
| 09:35:54 |
12.68 |
11 |
19050 |
买入 |
| 09:35:57 |
12.67 |
106 |
19156 |
卖出 |
| 09:36:00 |
12.67 |
5 |
19161 |
卖出 |
| 09:36:03 |
12.67 |
176 |
19337 |
卖出 |
| 09:36:06 |
12.67 |
16 |
19353 |
卖出 |
| 09:36:09 |
12.68 |
32 |
19385 |
买入 |
| 09:36:12 |
12.68 |
36 |
19421 |
买入 |
| 09:36:15 |
12.67 |
29 |
19450 |
卖出 |
| 09:36:18 |
12.68 |
61 |
19511 |
买入 |
| 09:36:21 |
12.68 |
99 |
19610 |
买入 |
| 09:36:24 |
12.67 |
39 |
19649 |
卖出 |
| 09:36:27 |
12.68 |
183 |
19832 |
买入 |
| 09:36:30 |
12.68 |
22 |
19854 |
买入 |
| 09:36:33 |
12.69 |
100 |
19954 |
买入 |
| 09:36:36 |
12.68 |
19 |
19973 |
卖出 |
| 09:36:39 |
12.69 |
27 |
20000 |
买入 |
| 09:36:42 |
12.68 |
34 |
20034 |
卖出 |
| 09:36:45 |
12.69 |
52 |
20086 |
买入 |
| 09:36:51 |
12.68 |
82 |
20168 |
卖出 |
| 09:36:54 |
12.69 |
50 |
20218 |
买入 |
| 09:36:57 |
12.68 |
35 |
20253 |
卖出 |
| 09:37:00 |
12.69 |
36 |
20289 |
买入 |
| 09:37:03 |
12.68 |
422 |
20711 |
卖出 |
| 09:37:06 |
12.68 |
38 |
20749 |
买入 |
| 09:37:09 |
12.68 |
71 |
20820 |
买入 |
| 09:37:12 |
12.68 |
221 |
21041 |
买入 |
| 09:37:15 |
12.68 |
24 |
21065 |
买入 |
| 09:37:18 |
12.68 |
6 |
21071 |
买入 |
| 09:37:21 |
12.68 |
16 |
21087 |
买入 |
| 09:37:27 |
12.68 |
71 |
21158 |
买入 |
| 09:37:30 |
12.68 |
21 |
21179 |
买入 |
| 09:37:33 |
12.68 |
5 |
21184 |
买入 |
| 09:37:36 |
12.68 |
87 |
21271 |
买入 |
| 09:37:39 |
12.69 |
324 |
21595 |
买入 |
| 09:37:42 |
12.69 |
5 |
21600 |
买入 |
| 09:37:45 |
12.69 |
57 |
21657 |
买入 |
| 09:37:48 |
12.7 |
278 |
21935 |
买入 |
| 09:37:51 |
12.7 |
2 |
21937 |
买入 |
| 09:37:54 |
12.7 |
72 |
22009 |
买入 |
| 09:38:00 |
12.7 |
44 |
22053 |
买入 |
| 09:38:03 |
12.7 |
101 |
22154 |
买入 |
| 09:38:06 |
12.69 |
80 |
22234 |
卖出 |
| 09:38:09 |
12.7 |
26 |
22260 |
买入 |
| 09:38:12 |
12.7 |
37 |
22297 |
买入 |
| 09:38:15 |
12.69 |
5 |
22302 |
卖出 |
| 09:38:18 |
12.7 |
88 |
22390 |
买入 |
| 09:38:21 |
12.7 |
72 |
22462 |
买入 |
| 09:38:24 |
12.7 |
4 |
22466 |
买入 |
| 09:38:30 |
12.7 |
36 |
22502 |
买入 |
| 09:38:33 |
12.69 |
268 |
22770 |
卖出 |
| 09:38:36 |
12.7 |
11 |
22781 |
买入 |
| 09:38:39 |
12.7 |
8 |
22789 |
买入 |
| 09:38:42 |
12.7 |
54 |
22843 |
买入 |
| 09:38:45 |
12.7 |
85 |
22928 |
买入 |
| 09:38:48 |
12.7 |
6 |
22934 |
买入 |
| 09:38:51 |
12.7 |
292 |
23226 |
买入 |
| 09:38:54 |
12.71 |
40 |
23266 |
买入 |
| 09:38:57 |
12.71 |
1 |
23267 |
卖出 |
| 09:39:00 |
12.72 |
137 |
23404 |
买入 |
| 09:39:03 |
12.72 |
97 |
23501 |
买入 |
| 09:39:06 |
12.72 |
16 |
23517 |
买入 |
| 09:39:09 |
12.73 |
16 |
23533 |
买入 |
| 09:39:12 |
12.73 |
33 |
23566 |
买入 |
| 09:39:15 |
12.73 |
614 |
24180 |
买入 |
| 09:39:18 |
12.73 |
117 |
24297 |
买入 |
| 09:39:21 |
12.72 |
22 |
24319 |
卖出 |
| 09:39:24 |
12.73 |
89 |
24408 |
买入 |
| 09:39:27 |
12.73 |
3 |
24411 |
买入 |
| 09:39:30 |
12.73 |
1 |
24412 |
买入 |
| 09:39:33 |
12.72 |
36 |
24448 |
卖出 |
| 09:39:36 |
12.73 |
31 |
24479 |
买入 |
| 09:39:39 |
12.73 |
20 |
24499 |
买入 |
| 09:39:42 |
12.73 |
11 |
24510 |
买入 |
| 09:39:45 |
12.73 |
100 |
24610 |
买入 |
| 09:39:51 |
12.73 |
10 |
24620 |
买入 |
| 09:39:54 |
12.73 |
37 |
24657 |
买入 |
| 09:39:57 |
12.72 |
46 |
24703 |
卖出 |
| 09:40:00 |
12.73 |
53 |
24756 |
买入 |
| 09:40:03 |
12.73 |
16 |
24772 |
买入 |
| 09:40:06 |
12.73 |
87 |
24859 |
买入 |
| 09:40:12 |
12.73 |
9 |
24868 |
买入 |
| 09:40:15 |
12.72 |
12 |
24880 |
卖出 |
| 09:40:18 |
12.72 |
69 |
24949 |
卖出 |
| 09:40:21 |
12.73 |
85 |
25034 |
买入 |
| 09:40:24 |
12.72 |
5 |
25039 |
卖出 |
| 09:40:27 |
12.73 |
30 |
25069 |
买入 |
| 09:40:30 |
12.73 |
47 |
25116 |
买入 |
| 09:40:33 |
12.73 |
56 |
25172 |
买入 |
| 09:40:36 |
12.73 |
14 |
25186 |
买入 |
| 09:40:39 |
12.73 |
144 |
25330 |
买入 |
| 09:40:42 |
12.73 |
55 |
25385 |
买入 |
| 09:40:45 |
12.73 |
152 |
25537 |
买入 |
| 09:40:48 |
12.73 |
85 |
25622 |
买入 |
| 09:40:51 |
12.73 |
33 |
25655 |
买入 |
| 09:40:54 |
12.72 |
44 |
25699 |
卖出 |
| 09:40:57 |
12.73 |
26 |
25725 |
买入 |
| 09:41:00 |
12.73 |
131 |
25856 |
买入 |
| 09:41:03 |
12.73 |
130 |
25986 |
买入 |
| 09:41:06 |
12.73 |
170 |
26156 |
买入 |
| 09:41:09 |
12.73 |
234 |
26390 |
卖出 |
| 09:41:12 |
12.74 |
76 |
26466 |
买入 |
| 09:41:15 |
12.74 |
20 |
26486 |
买入 |
| 09:41:18 |
12.75 |
60 |
26546 |
买入 |
| 09:41:21 |
12.75 |
28 |
26574 |
买入 |
| 09:41:24 |
12.75 |
64 |
26638 |
买入 |
| 09:41:27 |
12.75 |
56 |
26694 |
买入 |
| 09:41:30 |
12.76 |
118 |
26812 |
买入 |
| 09:41:33 |
12.76 |
109 |
26921 |
买入 |
| 09:41:36 |
12.75 |
52 |
26973 |
卖出 |
| 09:41:39 |
12.76 |
30 |
27003 |
买入 |
| 09:41:42 |
12.76 |
29 |
27032 |
买入 |
| 09:41:45 |
12.76 |
38 |
27070 |
买入 |
| 09:41:48 |
12.77 |
22 |
27092 |
买入 |
| 09:41:51 |
12.77 |
25 |
27117 |
买入 |
| 09:41:54 |
12.77 |
103 |
27220 |
买入 |
| 09:41:57 |
12.77 |
90 |
27310 |
卖出 |
| 09:42:00 |
12.77 |
3 |
27313 |
买入 |
| 09:42:03 |
12.77 |
56 |
27369 |
买入 |
| 09:42:06 |
12.77 |
112 |
27481 |
买入 |
| 09:42:09 |
12.77 |
39 |
27520 |
买入 |
| 09:42:12 |
12.77 |
32 |
27552 |
买入 |
| 09:42:15 |
12.77 |
64 |
27616 |
买入 |
| 09:42:18 |
12.78 |
498 |
28114 |
买入 |
| 09:42:21 |
12.77 |
100 |
28214 |
卖出 |
| 09:42:24 |
12.78 |
12 |
28226 |
买入 |
| 09:42:27 |
12.78 |
57 |
28283 |
买入 |
| 09:42:30 |
12.78 |
36 |
28319 |
买入 |
| 09:42:33 |
12.78 |
64 |
28383 |
买入 |