中通客车[000957]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
4.64 |
193 |
193 |
集合竞价 |
| 09:15:09 |
4.62 |
1614 |
1614 |
集合竞价 |
| 09:15:18 |
4.58 |
1614 |
1614 |
集合竞价 |
| 09:15:36 |
4.5 |
1342 |
1342 |
集合竞价 |
| 09:15:45 |
4.06 |
380 |
380 |
集合竞价 |
| 09:16:12 |
4.06 |
380 |
380 |
集合竞价 |
| 09:16:21 |
4.06 |
380 |
380 |
集合竞价 |
| 09:16:39 |
4.52 |
1261 |
1261 |
集合竞价 |
| 09:16:48 |
4.58 |
1523 |
1523 |
集合竞价 |
| 09:16:57 |
4.58 |
1523 |
1523 |
集合竞价 |
| 09:17:06 |
4.6 |
1523 |
1523 |
集合竞价 |
| 09:17:15 |
4.6 |
1523 |
1523 |
集合竞价 |
| 09:17:24 |
4.6 |
1523 |
1523 |
集合竞价 |
| 09:17:33 |
4.59 |
1330 |
1330 |
集合竞价 |
| 09:17:42 |
4.58 |
1068 |
1068 |
集合竞价 |
| 09:17:51 |
4.33 |
15 |
15 |
集合竞价 |
| 09:18:18 |
4.32 |
18 |
18 |
集合竞价 |
| 09:18:36 |
4.32 |
22 |
22 |
集合竞价 |
| 09:19:03 |
4.26 |
75 |
75 |
集合竞价 |
| 09:20:09 |
4.26 |
76 |
76 |
集合竞价 |
| 09:21:03 |
4.26 |
79 |
79 |
集合竞价 |
| 09:21:12 |
4.26 |
82 |
82 |
集合竞价 |
| 09:21:57 |
4.26 |
90 |
90 |
集合竞价 |
| 09:22:15 |
4.25 |
90 |
90 |
集合竞价 |
| 09:23:18 |
4.25 |
90 |
90 |
集合竞价 |
| 09:23:45 |
4.25 |
90 |
90 |
集合竞价 |
| 09:24:12 |
4.25 |
118 |
118 |
集合竞价 |
| 09:24:21 |
4.25 |
118 |
118 |
集合竞价 |
| 09:24:39 |
4.25 |
118 |
118 |
集合竞价 |
| 09:24:48 |
4.35 |
347 |
347 |
集合竞价 |
| 09:24:57 |
4.34 |
533 |
533 |
集合竞价 |
| 09:25:00 |
4.34 |
864 |
1397 |
买入 |
| 09:30:00 |
4.3 |
61 |
1458 |
卖出 |
| 09:30:03 |
4.29 |
432 |
1890 |
卖出 |
| 09:30:06 |
4.26 |
243 |
2133 |
卖出 |
| 09:30:09 |
4.26 |
178 |
2311 |
卖出 |
| 09:30:12 |
4.26 |
193 |
2504 |
卖出 |
| 09:30:15 |
4.26 |
184 |
2688 |
买入 |
| 09:30:18 |
4.23 |
453 |
3141 |
卖出 |
| 09:30:21 |
4.24 |
78 |
3219 |
买入 |
| 09:30:24 |
4.24 |
27 |
3246 |
卖出 |
| 09:30:27 |
4.24 |
30 |
3276 |
卖出 |
| 09:30:30 |
4.24 |
32 |
3308 |
卖出 |
| 09:30:33 |
4.24 |
27 |
3335 |
卖出 |
| 09:30:36 |
4.24 |
62 |
3397 |
买入 |
| 09:30:39 |
4.24 |
38 |
3435 |
卖出 |
| 09:30:42 |
4.22 |
111 |
3546 |
卖出 |
| 09:30:45 |
4.23 |
196 |
3742 |
买入 |
| 09:30:48 |
4.23 |
142 |
3884 |
卖出 |
| 09:30:51 |
4.22 |
40 |
3924 |
卖出 |
| 09:30:54 |
4.22 |
3 |
3927 |
卖出 |
| 09:30:57 |
4.22 |
44 |
3971 |
卖出 |
| 09:31:00 |
4.23 |
11 |
3982 |
买入 |
| 09:31:03 |
4.2 |
745 |
4727 |
卖出 |
| 09:31:06 |
4.23 |
20 |
4747 |
买入 |
| 09:31:09 |
4.23 |
94 |
4841 |
卖出 |
| 09:31:12 |
4.22 |
6 |
4847 |
卖出 |
| 09:31:18 |
4.23 |
82 |
4929 |
买入 |
| 09:31:21 |
4.23 |
7 |
4936 |
买入 |
| 09:31:24 |
4.22 |
39 |
4975 |
卖出 |
| 09:31:27 |
4.22 |
442 |
5417 |
买入 |
| 09:31:30 |
4.23 |
9 |
5426 |
买入 |
| 09:31:33 |
4.22 |
41 |
5467 |
卖出 |
| 09:31:36 |
4.22 |
13 |
5480 |
卖出 |
| 09:31:39 |
4.23 |
30 |
5510 |
买入 |
| 09:31:42 |
4.22 |
77 |
5587 |
卖出 |
| 09:31:45 |
4.22 |
37 |
5624 |
卖出 |
| 09:31:48 |
4.23 |
22 |
5646 |
买入 |
| 09:31:54 |
4.23 |
10 |
5656 |
买入 |
| 09:31:57 |
4.23 |
6 |
5662 |
买入 |
| 09:32:00 |
4.23 |
11 |
5673 |
买入 |
| 09:32:03 |
4.23 |
5 |
5678 |
买入 |
| 09:32:06 |
4.23 |
102 |
5780 |
买入 |
| 09:32:12 |
4.25 |
30 |
5810 |
买入 |
| 09:32:15 |
4.25 |
9 |
5819 |
卖出 |
| 09:32:18 |
4.24 |
28 |
5847 |
卖出 |
| 09:32:21 |
4.24 |
3 |
5850 |
卖出 |
| 09:32:24 |
4.24 |
215 |
6065 |
卖出 |
| 09:32:27 |
4.24 |
64 |
6129 |
卖出 |
| 09:32:30 |
4.24 |
18 |
6147 |
卖出 |
| 09:32:33 |
4.24 |
263 |
6410 |
卖出 |
| 09:32:36 |
4.24 |
40 |
6450 |
买入 |
| 09:32:42 |
4.24 |
23 |
6473 |
买入 |
| 09:32:54 |
4.24 |
80 |
6553 |
买入 |
| 09:32:57 |
4.24 |
3 |
6556 |
买入 |
| 09:33:00 |
4.24 |
44 |
6600 |
买入 |
| 09:33:03 |
4.25 |
245 |
6845 |
买入 |
| 09:33:06 |
4.25 |
36 |
6881 |
买入 |
| 09:33:09 |
4.25 |
31 |
6912 |
卖出 |
| 09:33:12 |
4.26 |
76 |
6988 |
买入 |
| 09:33:15 |
4.25 |
356 |
7344 |
卖出 |
| 09:33:18 |
4.25 |
39 |
7383 |
卖出 |
| 09:33:21 |
4.25 |
5 |
7388 |
买入 |
| 09:33:27 |
4.25 |
13 |
7401 |
买入 |
| 09:33:30 |
4.25 |
2 |
7403 |
卖出 |
| 09:33:33 |
4.25 |
1 |
7404 |
买入 |
| 09:33:39 |
4.25 |
13 |
7417 |
买入 |
| 09:33:51 |
4.25 |
6 |
7423 |
买入 |
| 09:34:00 |
4.25 |
53 |
7476 |
卖出 |
| 09:34:03 |
4.24 |
10 |
7486 |
卖出 |
| 09:34:06 |
4.24 |
48 |
7534 |
卖出 |
| 09:34:09 |
4.25 |
38 |
7572 |
买入 |
| 09:34:12 |
4.24 |
21 |
7593 |
卖出 |
| 09:34:15 |
4.25 |
4 |
7597 |
买入 |
| 09:34:18 |
4.24 |
56 |
7653 |
卖出 |
| 09:34:21 |
4.24 |
155 |
7808 |
卖出 |
| 09:34:24 |
4.24 |
151 |
7959 |
买入 |
| 09:34:27 |
4.24 |
187 |
8146 |
买入 |
| 09:34:30 |
4.24 |
55 |
8201 |
买入 |
| 09:34:33 |
4.25 |
3 |
8204 |
买入 |
| 09:34:36 |
4.23 |
22 |
8226 |
卖出 |
| 09:34:39 |
4.25 |
29 |
8255 |
买入 |
| 09:34:42 |
4.24 |
129 |
8384 |
卖出 |
| 09:34:45 |
4.26 |
232 |
8616 |
买入 |
| 09:34:48 |
4.19 |
1258 |
9874 |
卖出 |
| 09:34:51 |
4.25 |
5 |
9879 |
买入 |
| 09:34:54 |
4.25 |
6 |
9885 |
卖出 |
| 09:34:57 |
4.25 |
2 |
9887 |
卖出 |
| 09:35:00 |
4.24 |
25 |
9912 |
卖出 |
| 09:35:03 |
4.24 |
2 |
9914 |
卖出 |
| 09:35:06 |
4.24 |
6 |
9920 |
卖出 |
| 09:35:09 |
4.24 |
12 |
9932 |
卖出 |
| 09:35:15 |
4.24 |
9 |
9941 |
卖出 |
| 09:35:18 |
4.24 |
40 |
9981 |
卖出 |
| 09:35:21 |
4.24 |
10 |
9991 |
卖出 |
| 09:35:27 |
4.25 |
6 |
9997 |
买入 |
| 09:35:39 |
4.24 |
13 |
10010 |
卖出 |
| 09:35:42 |
4.25 |
22 |
10032 |
买入 |
| 09:35:45 |
4.24 |
14 |
10046 |
卖出 |
| 09:35:48 |
4.24 |
7 |
10053 |
卖出 |
| 09:35:51 |
4.24 |
48 |
10101 |
卖出 |
| 09:35:54 |
4.24 |
20 |
10121 |
买入 |
| 09:36:06 |
4.24 |
1 |
10122 |
买入 |
| 09:36:12 |
4.24 |
116 |
10238 |
卖出 |
| 09:36:15 |
4.24 |
13 |
10251 |
买入 |
| 09:36:18 |
4.24 |
1 |
10252 |
卖出 |
| 09:36:30 |
4.24 |
1 |
10253 |
卖出 |
| 09:36:33 |
4.24 |
1 |
10254 |
卖出 |
| 09:36:39 |
4.24 |
41 |
10295 |
卖出 |
| 09:36:42 |
4.24 |
3 |
10298 |
卖出 |
| 09:36:45 |
4.24 |
11 |
10309 |
卖出 |
| 09:36:48 |
4.25 |
3 |
10312 |
买入 |
| 09:36:51 |
4.24 |
1 |
10313 |
卖出 |
| 09:36:54 |
4.25 |
15 |
10328 |
买入 |
| 09:36:57 |
4.25 |
1 |
10329 |
买入 |
| 09:37:00 |
4.25 |
104 |
10433 |
买入 |
| 09:37:03 |
4.25 |
31 |
10464 |
买入 |
| 09:37:06 |
4.25 |
96 |
10560 |
买入 |
| 09:37:09 |
4.26 |
51 |
10611 |
买入 |
| 09:37:24 |
4.26 |
1 |
10612 |
买入 |
| 09:37:30 |
4.26 |
160 |
10772 |
买入 |
| 09:37:33 |
4.27 |
1 |
10773 |
买入 |
| 09:37:42 |
4.27 |
1 |
10774 |
买入 |
| 09:37:45 |
4.27 |
76 |
10850 |
买入 |
| 09:37:48 |
4.26 |
22 |
10872 |
卖出 |
| 09:37:51 |
4.26 |
2 |
10874 |
卖出 |
| 09:37:54 |
4.27 |
18 |
10892 |
买入 |
| 09:37:57 |
4.26 |
61 |
10953 |
卖出 |
| 09:38:03 |
4.28 |
10 |
10963 |
买入 |
| 09:38:09 |
4.27 |
43 |
11006 |
买入 |
| 09:38:15 |
4.27 |
39 |
11045 |
买入 |
| 09:38:18 |
4.27 |
15 |
11060 |
卖出 |
| 09:38:21 |
4.27 |
1 |
11061 |
卖出 |
| 09:38:24 |
4.27 |
1 |
11062 |
卖出 |
| 09:38:30 |
4.28 |
2 |
11064 |
买入 |
| 09:38:33 |
4.27 |
142 |
11206 |
卖出 |
| 09:38:36 |
4.28 |
26 |
11232 |
买入 |
| 09:38:39 |
4.28 |
2 |
11234 |
买入 |
| 09:38:42 |
4.27 |
38 |
11272 |
卖出 |
| 09:38:45 |
4.27 |
62 |
11334 |
买入 |
| 09:39:06 |
4.28 |
26 |
11360 |
买入 |
| 09:39:09 |
4.28 |
37 |
11397 |
买入 |
| 09:39:21 |
4.28 |
83 |
11480 |
卖出 |
| 09:39:24 |
4.28 |
12 |
11492 |
卖出 |
| 09:39:30 |
4.28 |
17 |
11509 |
卖出 |
| 09:39:33 |
4.28 |
10 |
11519 |
卖出 |
| 09:39:42 |
4.28 |
2 |
11521 |
卖出 |
| 09:39:45 |
4.28 |
6 |
11527 |
卖出 |
| 09:39:51 |
4.28 |
29 |
11556 |
卖出 |
| 09:39:54 |
4.28 |
30 |
11586 |
卖出 |
| 09:40:03 |
4.28 |
3 |
11589 |
卖出 |
| 09:40:06 |
4.28 |
221 |
11810 |
卖出 |
| 09:40:09 |
4.28 |
107 |
11917 |
买入 |
| 09:40:12 |
4.28 |
113 |
12030 |
买入 |
| 09:40:15 |
4.27 |
1 |
12031 |
卖出 |
| 09:40:21 |
4.27 |
5 |
12036 |
卖出 |
| 09:40:24 |
4.27 |
4 |
12040 |
卖出 |
| 09:40:27 |
4.27 |
3 |
12043 |
卖出 |
| 09:40:30 |
4.27 |
1 |
12044 |
卖出 |
| 09:40:45 |
4.27 |
8 |
12052 |
卖出 |
| 09:40:54 |
4.27 |
14 |
12066 |
卖出 |
| 09:40:57 |
4.27 |
4 |
12070 |
买入 |
| 09:41:00 |
4.26 |
1 |
12071 |
卖出 |
| 09:41:03 |
4.26 |
14 |
12085 |
卖出 |
| 09:41:18 |
4.26 |
1 |
12086 |
卖出 |
| 09:41:21 |
4.26 |
947 |
13033 |
卖出 |
| 09:41:24 |
4.25 |
10 |
13043 |
卖出 |
| 09:41:30 |
4.25 |
1 |
13044 |
卖出 |
| 09:41:33 |
4.25 |
1 |
13045 |
卖出 |
| 09:41:42 |
4.25 |
304 |
13349 |
卖出 |
| 09:41:45 |
4.25 |
167 |
13516 |
卖出 |
| 09:41:48 |
4.25 |
44 |
13560 |
买入 |
| 09:41:51 |
4.25 |
3 |
13563 |
卖出 |
| 09:41:54 |
4.25 |
13 |
13576 |
卖出 |
| 09:42:03 |
4.26 |
315 |
13891 |
买入 |
| 09:42:09 |
4.26 |
68 |
13959 |
买入 |
| 09:42:12 |
4.26 |
35 |
13994 |
买入 |
| 09:42:18 |
4.25 |
35 |
14029 |
卖出 |
| 09:42:42 |
4.25 |
1 |
14030 |
卖出 |
| 09:42:54 |
4.25 |
1 |
14031 |
卖出 |
| 09:42:57 |
4.25 |
6 |
14037 |
卖出 |
| 09:43:03 |
4.26 |
60 |
14097 |
买入 |
| 09:43:06 |
4.26 |
15 |
14112 |
买入 |
| 09:43:09 |
4.25 |
1 |
14113 |
卖出 |
| 09:43:12 |
4.26 |
2 |
14115 |
买入 |
| 09:43:21 |
4.26 |
1 |
14116 |
买入 |
| 09:43:24 |
4.25 |
1 |
14117 |
卖出 |
| 09:43:30 |
4.25 |
450 |
14567 |
卖出 |
| 09:43:33 |
4.25 |
16 |
14583 |
买入 |
| 09:43:36 |
4.25 |
5 |
14588 |
买入 |
| 09:43:39 |
4.25 |
207 |
14795 |
买入 |
| 09:43:45 |
4.25 |
5 |
14800 |
卖出 |
| 09:43:54 |
4.25 |
2 |
14802 |
卖出 |
| 09:43:57 |
4.26 |
24 |
14826 |
买入 |
| 09:44:03 |
4.26 |
1 |
14827 |
买入 |
| 09:44:06 |
4.25 |
9 |
14836 |
卖出 |
| 09:44:15 |
4.26 |
23 |
14859 |
买入 |
| 09:44:18 |
4.26 |
82 |
14941 |
卖出 |
| 09:44:21 |
4.25 |
7 |
14948 |
卖出 |
| 09:44:30 |
4.26 |
37 |
14985 |
买入 |
| 09:44:33 |
4.26 |
1 |
14986 |
买入 |
| 09:44:36 |
4.26 |
100 |
15086 |
买入 |
| 09:44:45 |
4.26 |
54 |
15140 |
买入 |
| 09:44:48 |
4.26 |
24 |
15164 |
买入 |
| 09:44:57 |
4.27 |
50 |
15214 |
买入 |
| 09:45:06 |
4.27 |
14 |
15228 |
卖出 |
| 09:45:09 |
4.27 |
373 |
15601 |
卖出 |
| 09:45:18 |
4.27 |
11 |
15612 |
买入 |
| 09:45:21 |
4.27 |
1 |
15613 |
买入 |
| 09:45:24 |
4.26 |
2 |
15615 |
卖出 |
| 09:45:27 |
4.25 |
741 |
16356 |
卖出 |
| 09:45:30 |
4.25 |
63 |
16419 |
买入 |
| 09:45:33 |
4.25 |
7 |
16426 |
买入 |
| 09:45:36 |
4.25 |
1 |
16427 |
买入 |
| 09:45:39 |
4.25 |
3 |
16430 |
买入 |
| 09:45:48 |
4.25 |
123 |
16553 |
买入 |
| 09:45:51 |
4.25 |
22 |
16575 |
买入 |
| 09:45:54 |
4.25 |
10 |
16585 |
买入 |
| 09:46:03 |
4.24 |
1 |
16586 |
卖出 |
| 09:46:09 |
4.25 |
58 |
16644 |
买入 |
| 09:46:12 |
4.26 |
47 |
16691 |
买入 |
| 09:46:45 |
4.26 |
42 |
16733 |
买入 |
| 09:46:48 |
4.26 |
28 |
16761 |
卖出 |
| 09:46:51 |
4.26 |
9 |
16770 |
卖出 |
| 09:46:54 |
4.27 |
1 |
16771 |
买入 |
| 09:47:18 |
4.27 |
4 |
16775 |
买入 |
| 09:47:24 |
4.27 |
47 |
16822 |
买入 |
| 09:47:27 |
4.27 |
1 |
16823 |
买入 |
| 09:47:30 |
4.26 |
9 |
16832 |
卖出 |
| 09:47:45 |
4.27 |
80 |
16912 |
买入 |
| 09:47:54 |
4.27 |
11 |
16923 |
卖出 |
| 09:48:06 |
4.28 |
51 |
16974 |
买入 |
| 09:48:12 |
4.28 |
94 |
17068 |
买入 |
| 09:48:15 |
4.27 |
17 |
17085 |
卖出 |
| 09:48:24 |
4.27 |
1 |
17086 |
卖出 |
| 09:48:27 |
4.28 |
24 |
17110 |
买入 |
| 09:48:42 |
4.28 |
30 |
17140 |
卖出 |
| 09:48:48 |
4.28 |
58 |
17198 |
卖出 |
| 09:48:51 |
4.28 |
5 |
17203 |
买入 |
| 09:49:09 |
4.28 |
1 |
17204 |
买入 |
| 09:49:12 |
4.28 |
30 |
17234 |
买入 |
| 09:49:15 |
4.28 |
5 |
17239 |
买入 |
| 09:49:18 |
4.28 |
95 |
17334 |
买入 |
| 09:49:21 |
4.28 |
3 |
17337 |
买入 |
| 09:49:33 |
4.27 |
4 |
17341 |
卖出 |
| 09:49:36 |
4.27 |
1 |
17342 |
卖出 |
| 09:49:48 |
4.27 |
1 |
17343 |
卖出 |
| 09:49:57 |
4.27 |
37 |
17380 |
卖出 |
| 09:50:03 |
4.27 |
1 |
17381 |
卖出 |
| 09:50:12 |
4.27 |
5 |
17386 |
卖出 |
| 09:50:15 |
4.27 |
7 |
17393 |
卖出 |
| 09:50:21 |
4.27 |
1 |
17394 |
卖出 |
| 09:50:24 |
4.27 |
29 |
17423 |
卖出 |
| 09:50:27 |
4.27 |
2 |
17425 |
卖出 |
| 09:50:30 |
4.27 |
12 |
17437 |
卖出 |
| 09:50:33 |
4.27 |
1 |
17438 |
卖出 |
| 09:50:36 |
4.27 |
1 |
17439 |
卖出 |
| 09:50:51 |
4.27 |
1 |
17440 |
卖出 |
| 09:51:00 |
4.27 |
5013 |
22453 |
卖出 |
| 09:51:03 |
4.27 |
17 |
22470 |
买入 |
| 09:51:06 |
4.27 |
100 |
22570 |
卖出 |
| 09:51:09 |
4.27 |
2 |
22572 |
卖出 |
| 09:51:12 |
4.28 |
23 |
22595 |
买入 |
| 09:51:21 |
4.27 |
2 |
22597 |
卖出 |
| 09:51:30 |
4.27 |
10 |
22607 |
卖出 |
| 09:51:42 |
4.27 |
1 |
22608 |
卖出 |
| 09:52:06 |
4.27 |
59 |
22667 |
卖出 |
| 09:52:09 |
4.27 |
122 |
22789 |
卖出 |
| 09:52:21 |
4.27 |
5 |
22794 |
卖出 |
| 09:52:39 |
4.27 |
1 |
22795 |
卖出 |