中信出版[300788]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.04 |
1 |
1 |
集合竞价 |
| 09:15:12 |
18.27 |
21 |
21 |
集合竞价 |
| 09:15:30 |
18.27 |
21 |
21 |
集合竞价 |
| 09:16:24 |
18 |
38 |
38 |
集合竞价 |
| 09:17:09 |
18 |
39 |
39 |
集合竞价 |
| 09:17:36 |
18 |
42 |
42 |
集合竞价 |
| 09:17:45 |
18.02 |
61 |
61 |
集合竞价 |
| 09:18:03 |
18.02 |
61 |
61 |
集合竞价 |
| 09:18:12 |
18.03 |
61 |
61 |
集合竞价 |
| 09:18:30 |
18.03 |
61 |
61 |
集合竞价 |
| 09:18:48 |
18.05 |
61 |
61 |
集合竞价 |
| 09:18:57 |
18.05 |
61 |
61 |
集合竞价 |
| 09:19:15 |
18.03 |
61 |
61 |
集合竞价 |
| 09:19:24 |
18 |
11 |
11 |
集合竞价 |
| 09:19:51 |
18.21 |
6 |
6 |
集合竞价 |
| 09:20:12 |
18.21 |
6 |
6 |
集合竞价 |
| 09:22:54 |
18 |
16 |
16 |
集合竞价 |
| 09:23:39 |
18 |
21 |
21 |
集合竞价 |
| 09:23:48 |
18 |
36 |
36 |
集合竞价 |
| 09:24:06 |
18 |
54 |
54 |
集合竞价 |
| 09:24:24 |
18 |
60 |
60 |
集合竞价 |
| 09:24:33 |
18 |
60 |
60 |
集合竞价 |
| 09:24:42 |
18 |
63 |
63 |
集合竞价 |
| 09:24:51 |
18 |
74 |
74 |
集合竞价 |
| 09:25:00 |
18 |
74 |
74 |
集合竞价 |
| 09:25:03 |
18 |
98 |
172 |
卖出 |
| 09:30:03 |
18 |
20 |
192 |
卖出 |
| 09:30:06 |
17.96 |
9 |
201 |
卖出 |
| 09:30:09 |
17.96 |
16 |
217 |
买入 |
| 09:30:12 |
17.96 |
23 |
240 |
买入 |
| 09:30:15 |
17.88 |
1 |
241 |
卖出 |
| 09:30:18 |
17.87 |
37 |
278 |
卖出 |
| 09:30:21 |
17.85 |
4 |
282 |
卖出 |
| 09:30:24 |
17.87 |
18 |
300 |
买入 |
| 09:30:27 |
17.8 |
1 |
301 |
卖出 |
| 09:30:33 |
17.81 |
7 |
308 |
卖出 |
| 09:30:36 |
17.84 |
3 |
311 |
买入 |
| 09:30:39 |
17.81 |
4 |
315 |
卖出 |
| 09:30:42 |
17.87 |
18 |
333 |
买入 |
| 09:30:45 |
17.88 |
3 |
336 |
买入 |
| 09:30:48 |
17.95 |
10 |
346 |
买入 |
| 09:30:51 |
17.87 |
11 |
357 |
卖出 |
| 09:30:57 |
17.96 |
1 |
358 |
买入 |
| 09:31:00 |
17.84 |
16 |
374 |
卖出 |
| 09:31:03 |
17.96 |
80 |
454 |
买入 |
| 09:31:06 |
17.88 |
8 |
462 |
卖出 |
| 09:31:12 |
17.86 |
16 |
478 |
卖出 |
| 09:31:15 |
17.88 |
5 |
483 |
买入 |
| 09:31:21 |
17.85 |
9 |
492 |
卖出 |
| 09:31:24 |
17.85 |
35 |
527 |
买入 |
| 09:31:27 |
17.83 |
31 |
558 |
卖出 |
| 09:31:33 |
17.87 |
4 |
562 |
买入 |
| 09:31:36 |
17.83 |
17 |
579 |
卖出 |
| 09:31:42 |
17.7 |
50 |
629 |
卖出 |
| 09:31:45 |
17.76 |
78 |
707 |
买入 |
| 09:31:51 |
17.7 |
17 |
724 |
卖出 |
| 09:32:06 |
17.7 |
100 |
824 |
卖出 |
| 09:32:15 |
17.82 |
13 |
837 |
买入 |
| 09:32:18 |
17.83 |
1 |
838 |
买入 |
| 09:32:27 |
17.83 |
1 |
839 |
买入 |
| 09:32:30 |
17.83 |
8 |
847 |
买入 |
| 09:32:33 |
17.83 |
2 |
849 |
买入 |
| 09:32:36 |
17.83 |
3 |
852 |
买入 |
| 09:32:39 |
17.83 |
1 |
853 |
买入 |
| 09:33:00 |
17.84 |
1 |
854 |
卖出 |
| 09:33:06 |
17.8 |
21 |
875 |
卖出 |
| 09:33:21 |
17.78 |
37 |
912 |
卖出 |
| 09:33:24 |
17.78 |
5 |
917 |
卖出 |
| 09:33:33 |
17.85 |
117 |
1034 |
买入 |
| 09:33:39 |
17.9 |
1 |
1035 |
买入 |
| 09:33:57 |
17.91 |
19 |
1054 |
买入 |
| 09:34:06 |
17.9 |
2 |
1056 |
卖出 |
| 09:34:09 |
17.86 |
1 |
1057 |
卖出 |
| 09:34:18 |
17.9 |
4 |
1061 |
买入 |
| 09:34:21 |
17.88 |
4 |
1065 |
卖出 |
| 09:34:24 |
17.86 |
14 |
1079 |
卖出 |
| 09:34:30 |
17.86 |
4 |
1083 |
卖出 |
| 09:34:33 |
17.86 |
6 |
1089 |
卖出 |
| 09:34:45 |
17.86 |
4 |
1093 |
买入 |
| 09:34:48 |
17.86 |
4 |
1097 |
卖出 |
| 09:34:51 |
17.86 |
20 |
1117 |
卖出 |
| 09:34:54 |
17.86 |
57 |
1174 |
卖出 |
| 09:34:57 |
17.87 |
131 |
1305 |
买入 |
| 09:35:03 |
17.86 |
1 |
1306 |
买入 |
| 09:35:09 |
17.86 |
19 |
1325 |
买入 |
| 09:35:12 |
17.86 |
1 |
1326 |
卖出 |
| 09:35:15 |
17.86 |
21 |
1347 |
卖出 |
| 09:35:36 |
17.83 |
2 |
1349 |
卖出 |
| 09:35:45 |
17.8 |
26 |
1375 |
卖出 |
| 09:35:57 |
17.8 |
6 |
1381 |
买入 |
| 09:36:00 |
17.79 |
10 |
1391 |
卖出 |
| 09:36:03 |
17.8 |
1 |
1392 |
买入 |
| 09:36:09 |
17.8 |
19 |
1411 |
买入 |
| 09:36:12 |
17.8 |
1 |
1412 |
买入 |
| 09:36:15 |
17.79 |
1 |
1413 |
卖出 |
| 09:36:18 |
17.8 |
37 |
1450 |
买入 |
| 09:36:21 |
17.8 |
6 |
1456 |
买入 |
| 09:36:24 |
17.88 |
8 |
1464 |
买入 |
| 09:36:33 |
17.88 |
1 |
1465 |
买入 |
| 09:37:03 |
17.88 |
1 |
1466 |
买入 |
| 09:37:12 |
17.9 |
2 |
1468 |
买入 |
| 09:37:15 |
17.9 |
1 |
1469 |
买入 |
| 09:37:18 |
17.91 |
4 |
1473 |
买入 |
| 09:37:21 |
17.91 |
2 |
1475 |
买入 |
| 09:37:24 |
17.92 |
9 |
1484 |
买入 |
| 09:37:27 |
17.92 |
9 |
1493 |
买入 |
| 09:37:30 |
17.92 |
7 |
1500 |
买入 |
| 09:37:33 |
17.92 |
5 |
1505 |
买入 |
| 09:37:39 |
17.91 |
3 |
1508 |
卖出 |
| 09:37:42 |
17.91 |
8 |
1516 |
买入 |
| 09:37:45 |
17.93 |
1 |
1517 |
买入 |
| 09:37:48 |
17.93 |
13 |
1530 |
卖出 |
| 09:37:51 |
17.94 |
3 |
1533 |
买入 |
| 09:37:54 |
17.93 |
8 |
1541 |
卖出 |
| 09:37:57 |
17.93 |
2 |
1543 |
卖出 |
| 09:38:00 |
17.93 |
16 |
1559 |
买入 |
| 09:38:15 |
17.95 |
1 |
1560 |
买入 |
| 09:38:18 |
17.93 |
2 |
1562 |
卖出 |
| 09:38:21 |
17.92 |
5 |
1567 |
卖出 |
| 09:38:24 |
17.96 |
1 |
1568 |
买入 |
| 09:38:27 |
17.96 |
6 |
1574 |
买入 |
| 09:38:33 |
17.96 |
1 |
1575 |
买入 |
| 09:38:36 |
17.97 |
14 |
1589 |
买入 |
| 09:38:39 |
17.97 |
4 |
1593 |
买入 |
| 09:38:42 |
17.97 |
3 |
1596 |
买入 |
| 09:38:48 |
17.97 |
4 |
1600 |
买入 |
| 09:39:03 |
17.97 |
5 |
1605 |
买入 |
| 09:39:06 |
17.97 |
1 |
1606 |
买入 |
| 09:39:09 |
17.99 |
9 |
1615 |
买入 |
| 09:39:12 |
17.99 |
1 |
1616 |
买入 |
| 09:39:15 |
17.99 |
6 |
1622 |
买入 |
| 09:39:18 |
17.99 |
1 |
1623 |
卖出 |
| 09:39:21 |
18 |
2 |
1625 |
买入 |
| 09:39:24 |
17.99 |
1 |
1626 |
卖出 |
| 09:39:27 |
18 |
1 |
1627 |
买入 |
| 09:39:30 |
17.99 |
1 |
1628 |
卖出 |
| 09:39:33 |
18 |
1 |
1629 |
买入 |
| 09:39:36 |
18 |
2 |
1631 |
买入 |
| 09:39:42 |
18 |
1 |
1632 |
买入 |
| 09:40:03 |
18 |
1 |
1633 |
买入 |
| 09:40:09 |
18 |
2 |
1635 |
买入 |
| 09:40:12 |
18 |
24 |
1659 |
买入 |
| 09:40:18 |
18 |
1 |
1660 |
卖出 |
| 09:40:36 |
18 |
2 |
1662 |
卖出 |
| 09:41:18 |
18.02 |
1 |
1663 |
卖出 |
| 09:41:24 |
18 |
4 |
1667 |
卖出 |
| 09:41:30 |
18 |
2 |
1669 |
买入 |
| 09:41:42 |
18.01 |
1 |
1670 |
买入 |
| 09:42:00 |
18.05 |
1 |
1671 |
买入 |
| 09:42:03 |
18.05 |
1 |
1672 |
买入 |
| 09:42:09 |
18.05 |
4 |
1676 |
买入 |
| 09:42:12 |
18.05 |
5 |
1681 |
买入 |
| 09:42:15 |
18.05 |
1 |
1682 |
买入 |
| 09:42:21 |
18.05 |
12 |
1694 |
买入 |
| 09:42:27 |
18.02 |
6 |
1700 |
卖出 |
| 09:42:30 |
18.08 |
1 |
1701 |
买入 |
| 09:42:48 |
18.05 |
9 |
1710 |
卖出 |
| 09:42:54 |
18.05 |
1 |
1711 |
卖出 |
| 09:43:00 |
18.08 |
1 |
1712 |
买入 |
| 09:43:39 |
18.05 |
1 |
1713 |
卖出 |
| 09:43:54 |
18.08 |
3 |
1716 |
买入 |
| 09:44:12 |
18.08 |
5 |
1721 |
卖出 |
| 09:44:18 |
18.08 |
2 |
1723 |
卖出 |
| 09:44:27 |
18.05 |
6 |
1729 |
卖出 |
| 09:44:30 |
18.05 |
1 |
1730 |
卖出 |
| 09:44:33 |
18.05 |
32 |
1762 |
卖出 |
| 09:44:45 |
18.04 |
4 |
1766 |
卖出 |
| 09:44:48 |
18.04 |
2 |
1768 |
买入 |
| 09:45:03 |
18.03 |
3 |
1771 |
卖出 |
| 09:45:15 |
18 |
11 |
1782 |
卖出 |
| 09:45:27 |
17.99 |
7 |
1789 |
卖出 |
| 09:45:33 |
17.99 |
1 |
1790 |
卖出 |
| 09:45:39 |
17.99 |
6 |
1796 |
卖出 |
| 09:46:12 |
18.03 |
27 |
1823 |
买入 |
| 09:46:15 |
18.03 |
1 |
1824 |
买入 |
| 09:46:21 |
18.06 |
4 |
1828 |
买入 |
| 09:46:27 |
18.03 |
18 |
1846 |
卖出 |
| 09:46:42 |
18.03 |
1 |
1847 |
卖出 |
| 09:46:45 |
18.02 |
6 |
1853 |
卖出 |
| 09:47:00 |
18.07 |
2 |
1855 |
买入 |
| 09:47:21 |
18.04 |
1 |
1856 |
卖出 |
| 09:47:54 |
18.04 |
1 |
1857 |
卖出 |
| 09:48:30 |
18.04 |
1 |
1858 |
卖出 |
| 09:48:33 |
18.04 |
4 |
1862 |
卖出 |
| 09:48:36 |
18.04 |
1 |
1863 |
卖出 |
| 09:48:39 |
18.03 |
2 |
1865 |
卖出 |
| 09:48:48 |
18.03 |
6 |
1871 |
卖出 |
| 09:49:00 |
18.05 |
1 |
1872 |
买入 |
| 09:49:36 |
18.06 |
6 |
1878 |
买入 |
| 09:49:51 |
18.06 |
4 |
1882 |
卖出 |
| 09:50:03 |
18.05 |
10 |
1892 |
卖出 |
| 09:50:06 |
18.03 |
6 |
1898 |
卖出 |
| 09:50:21 |
18.03 |
4 |
1902 |
卖出 |
| 09:50:24 |
18.01 |
25 |
1927 |
买入 |
| 09:50:30 |
18 |
19 |
1946 |
卖出 |
| 09:50:33 |
17.95 |
11 |
1957 |
卖出 |
| 09:50:45 |
17.96 |
1 |
1958 |
卖出 |
| 09:51:00 |
18 |
6 |
1964 |
买入 |
| 09:51:12 |
17.98 |
1 |
1965 |
卖出 |
| 09:51:21 |
18.01 |
9 |
1974 |
买入 |
| 09:51:48 |
18.06 |
2 |
1976 |
买入 |
| 09:51:54 |
18.03 |
2 |
1978 |
卖出 |
| 09:52:12 |
18.06 |
2 |
1980 |
买入 |
| 09:52:27 |
18.06 |
1 |
1981 |
买入 |
| 09:52:30 |
18.06 |
8 |
1989 |
买入 |
| 09:52:36 |
18.05 |
107 |
2096 |
卖出 |
| 09:52:39 |
18.06 |
1 |
2097 |
买入 |
| 09:52:42 |
18.09 |
1 |
2098 |
买入 |
| 09:53:18 |
18.09 |
2 |
2100 |
买入 |
| 09:53:42 |
18.09 |
2 |
2102 |
买入 |
| 09:54:03 |
18.09 |
2 |
2104 |
买入 |
| 09:54:27 |
18.09 |
2 |
2106 |
买入 |
| 09:54:30 |
18.09 |
58 |
2164 |
买入 |
| 09:54:36 |
17.98 |
50 |
2214 |
卖出 |
| 09:54:51 |
18 |
8 |
2222 |
卖出 |
| 09:55:00 |
18.1 |
14 |
2236 |
买入 |
| 09:55:18 |
18 |
10 |
2246 |
卖出 |
| 09:55:36 |
17.99 |
11 |
2257 |
卖出 |
| 09:55:39 |
18.1 |
30 |
2287 |
买入 |
| 09:56:30 |
18.02 |
6 |
2293 |
卖出 |
| 09:56:33 |
18.02 |
2 |
2295 |
买入 |
| 09:56:42 |
18.01 |
12 |
2307 |
卖出 |
| 09:57:00 |
18.02 |
1 |
2308 |
卖出 |
| 09:57:15 |
18.02 |
9 |
2317 |
卖出 |
| 09:58:00 |
18.05 |
1 |
2318 |
卖出 |
| 09:58:12 |
18.09 |
10 |
2328 |
买入 |
| 09:58:27 |
18.09 |
2 |
2330 |
买入 |
| 09:58:48 |
18.07 |
7 |
2337 |
卖出 |
| 09:59:12 |
18.08 |
2 |
2339 |
买入 |
| 09:59:15 |
18.09 |
5 |
2344 |
买入 |
| 09:59:18 |
18.09 |
1 |
2345 |
卖出 |
| 09:59:36 |
18.09 |
7 |
2352 |
卖出 |
| 09:59:42 |
18.09 |
7 |
2359 |
卖出 |
| 09:59:51 |
18.11 |
30 |
2389 |
买入 |
| 09:59:57 |
18.11 |
2 |
2391 |
买入 |
| 10:00:00 |
18.11 |
2 |
2393 |
买入 |
| 10:00:06 |
18.11 |
3 |
2396 |
卖出 |
| 10:00:21 |
18.1 |
5 |
2401 |
卖出 |
| 10:00:51 |
18.14 |
1 |
2402 |
买入 |
| 10:01:00 |
18.17 |
2 |
2404 |
买入 |
| 10:01:12 |
18.18 |
6 |
2410 |
买入 |
| 10:01:18 |
18.18 |
4 |
2414 |
买入 |
| 10:01:24 |
18.17 |
3 |
2417 |
卖出 |
| 10:01:30 |
18.17 |
3 |
2420 |
卖出 |
| 10:01:36 |
18.14 |
1 |
2421 |
卖出 |
| 10:01:39 |
18.15 |
2 |
2423 |
买入 |
| 10:01:48 |
18.17 |
1 |
2424 |
买入 |
| 10:02:48 |
18.14 |
3 |
2427 |
卖出 |
| 10:02:54 |
18.14 |
5 |
2432 |
卖出 |
| 10:03:15 |
18.13 |
2 |
2434 |
卖出 |
| 10:03:18 |
18.12 |
2 |
2436 |
卖出 |
| 10:03:21 |
18.04 |
3 |
2439 |
卖出 |
| 10:03:27 |
18.02 |
6 |
2445 |
卖出 |
| 10:03:30 |
18.02 |
6 |
2451 |
卖出 |
| 10:04:06 |
18.04 |
6 |
2457 |
卖出 |
| 10:04:09 |
18.01 |
11 |
2468 |
卖出 |
| 10:04:24 |
18.01 |
13 |
2481 |
卖出 |
| 10:04:42 |
18.11 |
10 |
2491 |
买入 |
| 10:04:57 |
18.11 |
9 |
2500 |
买入 |
| 10:05:00 |
18.02 |
5 |
2505 |
卖出 |
| 10:05:09 |
18.02 |
4 |
2509 |
卖出 |
| 10:05:48 |
18.11 |
2 |
2511 |
买入 |
| 10:06:12 |
18.11 |
2 |
2513 |
买入 |
| 10:06:33 |
18.11 |
2 |
2515 |
买入 |
| 10:06:39 |
18.11 |
9 |
2524 |
买入 |
| 10:07:00 |
18.11 |
2 |
2526 |
买入 |
| 10:07:18 |
18.11 |
2 |
2528 |
买入 |
| 10:07:21 |
18.05 |
7 |
2535 |
卖出 |
| 10:08:15 |
18.08 |
5 |
2540 |
卖出 |
| 10:08:18 |
18.08 |
1 |
2541 |
买入 |
| 10:08:21 |
18.16 |
41 |
2582 |
买入 |
| 10:08:39 |
18.03 |
17 |
2599 |
卖出 |
| 10:08:51 |
18.03 |
9 |
2608 |
卖出 |
| 10:09:15 |
18.04 |
3 |
2611 |
卖出 |
| 10:10:09 |
18.03 |
20 |
2631 |
卖出 |
| 10:10:21 |
18.02 |
12 |
2643 |
卖出 |
| 10:10:24 |
18.03 |
7 |
2650 |
买入 |
| 10:11:03 |
18.08 |
6 |
2656 |
买入 |
| 10:11:21 |
18.03 |
6 |
2662 |
卖出 |
| 10:11:45 |
18 |
274 |
2936 |
卖出 |
| 10:11:51 |
18 |
11 |
2947 |
买入 |
| 10:11:54 |
18 |
1 |
2948 |
买入 |
| 10:11:57 |
18 |
3 |
2951 |
买入 |
| 10:12:03 |
18 |
2 |
2953 |
买入 |
| 10:12:06 |
18 |
6 |
2959 |
买入 |
| 10:12:12 |
18.16 |
9 |
2968 |
买入 |
| 10:12:21 |
17.97 |
4 |
2972 |
卖出 |
| 10:13:39 |
18.09 |
30 |
3002 |
买入 |
| 10:13:54 |
18 |
13 |
3015 |
卖出 |
| 10:14:18 |
18.01 |
2 |
3017 |
卖出 |
| 10:16:12 |
18.02 |
23 |
3040 |
卖出 |
| 10:16:27 |
18.02 |
5 |
3045 |
卖出 |
| 10:16:45 |
18.02 |
4 |
3049 |
卖出 |
| 10:17:15 |
18.04 |
5 |
3054 |
卖出 |
| 10:17:18 |
18.04 |
2 |
3056 |
卖出 |
| 10:17:30 |
18.04 |
1 |
3057 |
卖出 |
| 10:17:33 |
18.02 |
3 |
3060 |
卖出 |
| 10:18:15 |
18.03 |
2 |
3062 |
卖出 |
| 10:19:03 |
18.03 |
1 |
3063 |
买入 |
| 10:19:57 |
18.04 |
2 |
3065 |
买入 |