首都在线[300846]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.57 |
146 |
146 |
集合竞价 |
| 09:15:12 |
11.57 |
237 |
237 |
集合竞价 |
| 09:15:21 |
11.57 |
337 |
337 |
集合竞价 |
| 09:15:39 |
11.2 |
987 |
987 |
集合竞价 |
| 09:15:48 |
11.5 |
989 |
989 |
集合竞价 |
| 09:15:57 |
11.52 |
992 |
992 |
集合竞价 |
| 09:16:15 |
11.57 |
999 |
999 |
集合竞价 |
| 09:16:51 |
11.57 |
1019 |
1019 |
集合竞价 |
| 09:17:09 |
11.57 |
1019 |
1019 |
集合竞价 |
| 09:17:18 |
11.57 |
1019 |
1019 |
集合竞价 |
| 09:17:27 |
11.57 |
1027 |
1027 |
集合竞价 |
| 09:17:36 |
11.57 |
1076 |
1076 |
集合竞价 |
| 09:17:54 |
11.57 |
1082 |
1082 |
集合竞价 |
| 09:18:03 |
11 |
935 |
935 |
集合竞价 |
| 09:18:21 |
10 |
881 |
881 |
集合竞价 |
| 09:18:30 |
11 |
935 |
935 |
集合竞价 |
| 09:18:39 |
11 |
935 |
935 |
集合竞价 |
| 09:18:48 |
11 |
936 |
936 |
集合竞价 |
| 09:18:57 |
11 |
937 |
937 |
集合竞价 |
| 09:19:06 |
11 |
944 |
944 |
集合竞价 |
| 09:19:15 |
11 |
952 |
952 |
集合竞价 |
| 09:19:24 |
11 |
959 |
959 |
集合竞价 |
| 09:19:33 |
11 |
959 |
959 |
集合竞价 |
| 09:19:42 |
11 |
1017 |
1017 |
集合竞价 |
| 09:19:51 |
11 |
1017 |
1017 |
集合竞价 |
| 09:20:00 |
11.5 |
448 |
448 |
集合竞价 |
| 09:20:03 |
11.5 |
450 |
450 |
集合竞价 |
| 09:20:12 |
11.5 |
450 |
450 |
集合竞价 |
| 09:20:21 |
11.5 |
450 |
450 |
集合竞价 |
| 09:20:30 |
11.5 |
450 |
450 |
集合竞价 |
| 09:20:39 |
11.5 |
476 |
476 |
集合竞价 |
| 09:20:48 |
11.5 |
513 |
513 |
集合竞价 |
| 09:20:57 |
11.5 |
513 |
513 |
集合竞价 |
| 09:21:06 |
11.5 |
533 |
533 |
集合竞价 |
| 09:21:15 |
11.5 |
541 |
541 |
集合竞价 |
| 09:21:33 |
11.5 |
564 |
564 |
集合竞价 |
| 09:21:42 |
11.5 |
892 |
892 |
集合竞价 |
| 09:21:51 |
11.5 |
962 |
962 |
集合竞价 |
| 09:22:00 |
11.5 |
962 |
962 |
集合竞价 |
| 09:22:09 |
11.5 |
975 |
975 |
集合竞价 |
| 09:22:18 |
11.5 |
1466 |
1466 |
集合竞价 |
| 09:22:27 |
11.5 |
1467 |
1467 |
集合竞价 |
| 09:22:36 |
11.5 |
1487 |
1487 |
集合竞价 |
| 09:22:45 |
11.5 |
1488 |
1488 |
集合竞价 |
| 09:22:54 |
11.5 |
1495 |
1495 |
集合竞价 |
| 09:23:03 |
11.49 |
1503 |
1503 |
集合竞价 |
| 09:23:12 |
11.49 |
1507 |
1507 |
集合竞价 |
| 09:23:21 |
11.49 |
1638 |
1638 |
集合竞价 |
| 09:23:30 |
11.48 |
1762 |
1762 |
集合竞价 |
| 09:23:39 |
11.32 |
1945 |
1945 |
集合竞价 |
| 09:23:48 |
11.32 |
1950 |
1950 |
集合竞价 |
| 09:23:57 |
11.3 |
2025 |
2025 |
集合竞价 |
| 09:24:06 |
11.22 |
2156 |
2156 |
集合竞价 |
| 09:24:15 |
11.25 |
2350 |
2350 |
集合竞价 |
| 09:24:24 |
11.24 |
2427 |
2427 |
集合竞价 |
| 09:24:33 |
11.24 |
2786 |
2786 |
集合竞价 |
| 09:24:42 |
11.24 |
3326 |
3326 |
集合竞价 |
| 09:24:51 |
11.3 |
4080 |
4080 |
集合竞价 |
| 09:25:00 |
11.31 |
4821 |
4821 |
集合竞价 |
| 09:25:03 |
11.5 |
7413 |
12234 |
买入 |
| 09:30:03 |
11.46 |
3203 |
15437 |
卖出 |
| 09:30:06 |
11.4 |
1949 |
17386 |
卖出 |
| 09:30:09 |
11.4 |
692 |
18078 |
卖出 |
| 09:30:12 |
11.42 |
346 |
18424 |
买入 |
| 09:30:15 |
11.38 |
571 |
18995 |
卖出 |
| 09:30:18 |
11.37 |
221 |
19216 |
卖出 |
| 09:30:21 |
11.36 |
130 |
19346 |
卖出 |
| 09:30:24 |
11.4 |
392 |
19738 |
买入 |
| 09:30:27 |
11.39 |
372 |
20110 |
卖出 |
| 09:30:30 |
11.36 |
484 |
20594 |
卖出 |
| 09:30:33 |
11.4 |
404 |
20998 |
买入 |
| 09:30:36 |
11.4 |
356 |
21354 |
买入 |
| 09:30:39 |
11.4 |
264 |
21618 |
卖出 |
| 09:30:42 |
11.42 |
26 |
21644 |
卖出 |
| 09:30:45 |
11.4 |
324 |
21968 |
卖出 |
| 09:30:48 |
11.4 |
178 |
22146 |
卖出 |
| 09:30:51 |
11.42 |
149 |
22295 |
卖出 |
| 09:30:54 |
11.44 |
87 |
22382 |
买入 |
| 09:30:57 |
11.45 |
51 |
22433 |
买入 |
| 09:31:00 |
11.42 |
135 |
22568 |
卖出 |
| 09:31:03 |
11.4 |
639 |
23207 |
卖出 |
| 09:31:06 |
11.44 |
204 |
23411 |
买入 |
| 09:31:09 |
11.43 |
169 |
23580 |
买入 |
| 09:31:12 |
11.4 |
78 |
23658 |
卖出 |
| 09:31:15 |
11.44 |
265 |
23923 |
买入 |
| 09:31:18 |
11.43 |
81 |
24004 |
卖出 |
| 09:31:21 |
11.44 |
192 |
24196 |
买入 |
| 09:31:24 |
11.44 |
36 |
24232 |
卖出 |
| 09:31:27 |
11.41 |
630 |
24862 |
卖出 |
| 09:31:30 |
11.44 |
512 |
25374 |
买入 |
| 09:31:33 |
11.42 |
152 |
25526 |
卖出 |
| 09:31:36 |
11.42 |
210 |
25736 |
卖出 |
| 09:31:39 |
11.42 |
206 |
25942 |
卖出 |
| 09:31:42 |
11.42 |
75 |
26017 |
卖出 |
| 09:31:45 |
11.43 |
221 |
26238 |
买入 |
| 09:31:48 |
11.43 |
93 |
26331 |
卖出 |
| 09:31:51 |
11.43 |
119 |
26450 |
卖出 |
| 09:31:54 |
11.44 |
61 |
26511 |
买入 |
| 09:31:57 |
11.43 |
93 |
26604 |
卖出 |
| 09:32:00 |
11.44 |
108 |
26712 |
买入 |
| 09:32:03 |
11.44 |
56 |
26768 |
买入 |
| 09:32:06 |
11.44 |
140 |
26908 |
买入 |
| 09:32:09 |
11.45 |
95 |
27003 |
买入 |
| 09:32:12 |
11.45 |
71 |
27074 |
买入 |
| 09:32:15 |
11.44 |
107 |
27181 |
卖出 |
| 09:32:18 |
11.45 |
245 |
27426 |
卖出 |
| 09:32:21 |
11.47 |
12 |
27438 |
买入 |
| 09:32:24 |
11.47 |
42 |
27480 |
买入 |
| 09:32:27 |
11.47 |
46 |
27526 |
买入 |
| 09:32:30 |
11.48 |
30 |
27556 |
买入 |
| 09:32:33 |
11.47 |
230 |
27786 |
卖出 |
| 09:32:36 |
11.49 |
29 |
27815 |
买入 |
| 09:32:39 |
11.49 |
2 |
27817 |
买入 |
| 09:32:42 |
11.49 |
133 |
27950 |
买入 |
| 09:32:45 |
11.51 |
734 |
28684 |
买入 |
| 09:32:48 |
11.51 |
69 |
28753 |
卖出 |
| 09:32:51 |
11.56 |
100 |
28853 |
买入 |
| 09:32:54 |
11.55 |
16 |
28869 |
卖出 |
| 09:32:57 |
11.56 |
138 |
29007 |
买入 |
| 09:33:00 |
11.56 |
283 |
29290 |
买入 |
| 09:33:03 |
11.57 |
81 |
29371 |
买入 |
| 09:33:06 |
11.56 |
56 |
29427 |
卖出 |
| 09:33:09 |
11.57 |
133 |
29560 |
买入 |
| 09:33:12 |
11.57 |
281 |
29841 |
卖出 |
| 09:33:15 |
11.58 |
187 |
30028 |
买入 |
| 09:33:18 |
11.56 |
226 |
30254 |
卖出 |
| 09:33:21 |
11.58 |
452 |
30706 |
买入 |
| 09:33:24 |
11.54 |
254 |
30960 |
卖出 |
| 09:33:27 |
11.55 |
234 |
31194 |
买入 |
| 09:33:30 |
11.56 |
39 |
31233 |
买入 |
| 09:33:33 |
11.54 |
35 |
31268 |
卖出 |
| 09:33:36 |
11.54 |
220 |
31488 |
买入 |
| 09:33:39 |
11.54 |
375 |
31863 |
卖出 |
| 09:33:42 |
11.53 |
433 |
32296 |
卖出 |
| 09:33:45 |
11.55 |
108 |
32404 |
买入 |
| 09:33:48 |
11.55 |
125 |
32529 |
卖出 |
| 09:33:51 |
11.55 |
853 |
33382 |
卖出 |
| 09:33:54 |
11.56 |
809 |
34191 |
买入 |
| 09:33:57 |
11.55 |
141 |
34332 |
卖出 |
| 09:34:00 |
11.54 |
113 |
34445 |
卖出 |
| 09:34:03 |
11.54 |
22 |
34467 |
买入 |
| 09:34:06 |
11.55 |
52 |
34519 |
买入 |
| 09:34:09 |
11.54 |
44 |
34563 |
卖出 |
| 09:34:12 |
11.52 |
333 |
34896 |
卖出 |
| 09:34:15 |
11.54 |
184 |
35080 |
买入 |
| 09:34:18 |
11.52 |
201 |
35281 |
卖出 |
| 09:34:21 |
11.54 |
387 |
35668 |
买入 |
| 09:34:24 |
11.55 |
405 |
36073 |
买入 |
| 09:34:27 |
11.54 |
298 |
36371 |
卖出 |
| 09:34:30 |
11.58 |
109 |
36480 |
买入 |
| 09:34:33 |
11.58 |
225 |
36705 |
买入 |
| 09:34:36 |
11.58 |
88 |
36793 |
买入 |
| 09:34:39 |
11.58 |
264 |
37057 |
买入 |
| 09:34:42 |
11.55 |
185 |
37242 |
卖出 |
| 09:34:45 |
11.59 |
6 |
37248 |
买入 |
| 09:34:48 |
11.6 |
22 |
37270 |
买入 |
| 09:34:51 |
11.58 |
29 |
37299 |
卖出 |
| 09:34:54 |
11.59 |
122 |
37421 |
买入 |
| 09:34:57 |
11.59 |
36 |
37457 |
买入 |
| 09:35:00 |
11.6 |
165 |
37622 |
买入 |
| 09:35:03 |
11.59 |
39 |
37661 |
卖出 |
| 09:35:06 |
11.58 |
34 |
37695 |
卖出 |
| 09:35:09 |
11.58 |
77 |
37772 |
买入 |
| 09:35:12 |
11.59 |
200 |
37972 |
买入 |
| 09:35:15 |
11.6 |
86 |
38058 |
买入 |
| 09:35:18 |
11.62 |
244 |
38302 |
买入 |
| 09:35:21 |
11.6 |
187 |
38489 |
卖出 |
| 09:35:24 |
11.64 |
170 |
38659 |
买入 |
| 09:35:27 |
11.62 |
37 |
38696 |
卖出 |
| 09:35:30 |
11.6 |
163 |
38859 |
卖出 |
| 09:35:33 |
11.61 |
127 |
38986 |
买入 |
| 09:35:36 |
11.62 |
210 |
39196 |
买入 |
| 09:35:39 |
11.61 |
63 |
39259 |
卖出 |
| 09:35:42 |
11.61 |
195 |
39454 |
买入 |
| 09:35:45 |
11.6 |
219 |
39673 |
卖出 |
| 09:35:48 |
11.61 |
72 |
39745 |
买入 |
| 09:35:51 |
11.61 |
40 |
39785 |
卖出 |
| 09:35:54 |
11.61 |
86 |
39871 |
卖出 |
| 09:35:57 |
11.6 |
314 |
40185 |
卖出 |
| 09:36:00 |
11.61 |
123 |
40308 |
买入 |
| 09:36:03 |
11.6 |
1 |
40309 |
卖出 |
| 09:36:06 |
11.6 |
109 |
40418 |
卖出 |
| 09:36:09 |
11.61 |
144 |
40562 |
买入 |
| 09:36:12 |
11.6 |
241 |
40803 |
卖出 |
| 09:36:15 |
11.58 |
340 |
41143 |
卖出 |
| 09:36:18 |
11.6 |
133 |
41276 |
买入 |
| 09:36:21 |
11.58 |
246 |
41522 |
卖出 |
| 09:36:24 |
11.58 |
185 |
41707 |
卖出 |
| 09:36:27 |
11.6 |
136 |
41843 |
买入 |
| 09:36:30 |
11.59 |
60 |
41903 |
卖出 |
| 09:36:33 |
11.61 |
199 |
42102 |
买入 |
| 09:36:36 |
11.6 |
213 |
42315 |
卖出 |
| 09:36:39 |
11.64 |
176 |
42491 |
买入 |
| 09:36:42 |
11.61 |
173 |
42664 |
卖出 |
| 09:36:45 |
11.61 |
245 |
42909 |
卖出 |
| 09:36:48 |
11.64 |
5 |
42914 |
买入 |
| 09:36:51 |
11.63 |
27 |
42941 |
买入 |
| 09:36:54 |
11.65 |
62 |
43003 |
买入 |
| 09:36:57 |
11.66 |
4 |
43007 |
买入 |
| 09:37:00 |
11.65 |
309 |
43316 |
买入 |
| 09:37:03 |
11.62 |
57 |
43373 |
卖出 |
| 09:37:06 |
11.65 |
32 |
43405 |
买入 |
| 09:37:09 |
11.65 |
66 |
43471 |
买入 |
| 09:37:12 |
11.61 |
119 |
43590 |
卖出 |
| 09:37:15 |
11.62 |
100 |
43690 |
买入 |
| 09:37:18 |
11.62 |
225 |
43915 |
卖出 |
| 09:37:21 |
11.61 |
58 |
43973 |
卖出 |
| 09:37:24 |
11.62 |
1 |
43974 |
买入 |
| 09:37:27 |
11.61 |
41 |
44015 |
卖出 |
| 09:37:30 |
11.6 |
128 |
44143 |
卖出 |
| 09:37:33 |
11.6 |
6 |
44149 |
买入 |
| 09:37:36 |
11.6 |
64 |
44213 |
买入 |
| 09:37:39 |
11.59 |
91 |
44304 |
卖出 |
| 09:37:42 |
11.59 |
34 |
44338 |
买入 |
| 09:37:45 |
11.59 |
65 |
44403 |
买入 |
| 09:37:48 |
11.59 |
136 |
44539 |
买入 |
| 09:37:51 |
11.58 |
10 |
44549 |
卖出 |
| 09:37:54 |
11.59 |
27 |
44576 |
买入 |
| 09:37:57 |
11.6 |
148 |
44724 |
买入 |
| 09:38:00 |
11.6 |
280 |
45004 |
买入 |
| 09:38:03 |
11.61 |
39 |
45043 |
买入 |
| 09:38:06 |
11.61 |
48 |
45091 |
买入 |
| 09:38:09 |
11.61 |
79 |
45170 |
卖出 |
| 09:38:12 |
11.63 |
77 |
45247 |
买入 |
| 09:38:15 |
11.61 |
194 |
45441 |
卖出 |
| 09:38:18 |
11.6 |
55 |
45496 |
卖出 |
| 09:38:21 |
11.61 |
175 |
45671 |
买入 |
| 09:38:24 |
11.61 |
74 |
45745 |
买入 |
| 09:38:27 |
11.6 |
58 |
45803 |
卖出 |
| 09:38:30 |
11.61 |
119 |
45922 |
买入 |
| 09:38:33 |
11.6 |
58 |
45980 |
卖出 |
| 09:38:36 |
11.6 |
63 |
46043 |
卖出 |
| 09:38:39 |
11.6 |
57 |
46100 |
卖出 |
| 09:38:42 |
11.6 |
43 |
46143 |
卖出 |
| 09:38:45 |
11.61 |
18 |
46161 |
买入 |
| 09:38:48 |
11.6 |
84 |
46245 |
卖出 |
| 09:38:51 |
11.62 |
12 |
46257 |
买入 |
| 09:38:54 |
11.6 |
163 |
46420 |
卖出 |
| 09:38:57 |
11.62 |
3 |
46423 |
买入 |
| 09:39:00 |
11.61 |
55 |
46478 |
卖出 |
| 09:39:03 |
11.63 |
28 |
46506 |
买入 |
| 09:39:06 |
11.63 |
188 |
46694 |
买入 |
| 09:39:09 |
11.64 |
279 |
46973 |
买入 |
| 09:39:12 |
11.65 |
107 |
47080 |
买入 |
| 09:39:15 |
11.63 |
93 |
47173 |
卖出 |
| 09:39:18 |
11.66 |
265 |
47438 |
买入 |
| 09:39:21 |
11.67 |
78 |
47516 |
买入 |
| 09:39:24 |
11.67 |
47 |
47563 |
买入 |
| 09:39:27 |
11.66 |
78 |
47641 |
卖出 |
| 09:39:30 |
11.66 |
43 |
47684 |
卖出 |
| 09:39:33 |
11.66 |
308 |
47992 |
卖出 |
| 09:39:36 |
11.64 |
169 |
48161 |
卖出 |
| 09:39:39 |
11.64 |
40 |
48201 |
卖出 |
| 09:39:42 |
11.66 |
91 |
48292 |
买入 |
| 09:39:45 |
11.67 |
7 |
48299 |
买入 |
| 09:39:48 |
11.66 |
87 |
48386 |
卖出 |
| 09:39:51 |
11.67 |
10 |
48396 |
买入 |
| 09:39:54 |
11.66 |
30 |
48426 |
卖出 |
| 09:39:57 |
11.66 |
29 |
48455 |
买入 |
| 09:40:00 |
11.66 |
97 |
48552 |
买入 |
| 09:40:03 |
11.66 |
48 |
48600 |
买入 |
| 09:40:06 |
11.66 |
11 |
48611 |
买入 |
| 09:40:09 |
11.66 |
39 |
48650 |
卖出 |
| 09:40:12 |
11.66 |
27 |
48677 |
卖出 |
| 09:40:15 |
11.66 |
1 |
48678 |
买入 |
| 09:40:18 |
11.67 |
156 |
48834 |
买入 |
| 09:40:21 |
11.68 |
258 |
49092 |
买入 |
| 09:40:24 |
11.68 |
28 |
49120 |
卖出 |
| 09:40:27 |
11.69 |
65 |
49185 |
买入 |
| 09:40:30 |
11.69 |
47 |
49232 |
买入 |
| 09:40:33 |
11.72 |
147 |
49379 |
买入 |
| 09:40:36 |
11.67 |
200 |
49579 |
卖出 |
| 09:40:39 |
11.71 |
7 |
49586 |
买入 |
| 09:40:42 |
11.71 |
27 |
49613 |
买入 |
| 09:40:45 |
11.69 |
99 |
49712 |
卖出 |
| 09:40:48 |
11.7 |
17 |
49729 |
买入 |
| 09:40:51 |
11.71 |
88 |
49817 |
买入 |
| 09:40:54 |
11.71 |
141 |
49958 |
买入 |
| 09:40:57 |
11.69 |
159 |
50117 |
卖出 |
| 09:41:00 |
11.71 |
140 |
50257 |
买入 |
| 09:41:03 |
11.69 |
112 |
50369 |
卖出 |
| 09:41:06 |
11.69 |
56 |
50425 |
买入 |
| 09:41:09 |
11.69 |
35 |
50460 |
买入 |
| 09:41:12 |
11.69 |
19 |
50479 |
买入 |
| 09:41:15 |
11.69 |
181 |
50660 |
买入 |
| 09:41:18 |
11.68 |
215 |
50875 |
卖出 |
| 09:41:21 |
11.68 |
91 |
50966 |
买入 |
| 09:41:24 |
11.68 |
25 |
50991 |
买入 |
| 09:41:27 |
11.68 |
134 |
51125 |
买入 |
| 09:41:30 |
11.68 |
74 |
51199 |
卖出 |
| 09:41:33 |
11.68 |
21 |
51220 |
卖出 |
| 09:41:36 |
11.68 |
9 |
51229 |
卖出 |
| 09:41:39 |
11.69 |
377 |
51606 |
买入 |
| 09:41:42 |
11.72 |
115 |
51721 |
买入 |
| 09:41:45 |
11.74 |
1 |
51722 |
买入 |
| 09:41:48 |
11.74 |
4 |
51726 |
买入 |
| 09:41:54 |
11.75 |
225 |
51951 |
买入 |
| 09:41:57 |
11.74 |
27 |
51978 |
卖出 |
| 09:42:00 |
11.74 |
25 |
52003 |
卖出 |
| 09:42:03 |
11.75 |
64 |
52067 |
买入 |