中国国贸[600007]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
14 |
10 |
10 |
集合竞价 |
| 09:15:04 |
14 |
42 |
42 |
集合竞价 |
| 09:15:08 |
14 |
50 |
50 |
集合竞价 |
| 09:15:11 |
14 |
50 |
50 |
集合竞价 |
| 09:15:13 |
14 |
53 |
53 |
集合竞价 |
| 09:15:37 |
14 |
62 |
62 |
集合竞价 |
| 09:15:55 |
14 |
53 |
53 |
集合竞价 |
| 09:16:31 |
14 |
53 |
53 |
集合竞价 |
| 09:16:49 |
14 |
53 |
53 |
集合竞价 |
| 09:17:10 |
14 |
53 |
53 |
集合竞价 |
| 09:17:13 |
14 |
53 |
53 |
集合竞价 |
| 09:18:52 |
14 |
55 |
55 |
集合竞价 |
| 09:19:28 |
14 |
55 |
55 |
集合竞价 |
| 09:19:43 |
14 |
55 |
55 |
集合竞价 |
| 09:19:46 |
14 |
57 |
57 |
集合竞价 |
| 09:19:49 |
14 |
59 |
59 |
集合竞价 |
| 09:19:58 |
14 |
59 |
59 |
集合竞价 |
| 09:20:01 |
14 |
64 |
64 |
集合竞价 |
| 09:20:04 |
14 |
64 |
64 |
集合竞价 |
| 09:20:07 |
14 |
64 |
64 |
集合竞价 |
| 09:20:40 |
13.93 |
85 |
85 |
集合竞价 |
| 09:20:43 |
13.9 |
86 |
86 |
集合竞价 |
| 09:20:58 |
13.9 |
87 |
87 |
集合竞价 |
| 09:21:04 |
13.9 |
288 |
288 |
集合竞价 |
| 09:21:07 |
13.9 |
297 |
297 |
集合竞价 |
| 09:21:10 |
13.9 |
309 |
309 |
集合竞价 |
| 09:21:25 |
13.9 |
310 |
310 |
集合竞价 |
| 09:21:31 |
13.9 |
313 |
313 |
集合竞价 |
| 09:21:37 |
13.9 |
331 |
331 |
集合竞价 |
| 09:21:43 |
13.9 |
348 |
348 |
集合竞价 |
| 09:21:46 |
13.9 |
352 |
352 |
集合竞价 |
| 09:22:07 |
13.9 |
356 |
356 |
集合竞价 |
| 09:22:28 |
13.9 |
357 |
357 |
集合竞价 |
| 09:22:31 |
13.9 |
397 |
397 |
集合竞价 |
| 09:22:40 |
13.9 |
397 |
397 |
集合竞价 |
| 09:22:49 |
13.9 |
397 |
397 |
集合竞价 |
| 09:22:55 |
13.9 |
397 |
397 |
集合竞价 |
| 09:23:01 |
13.9 |
402 |
402 |
集合竞价 |
| 09:23:07 |
13.9 |
416 |
416 |
集合竞价 |
| 09:23:13 |
13.9 |
523 |
523 |
集合竞价 |
| 09:23:16 |
13.9 |
525 |
525 |
集合竞价 |
| 09:23:34 |
13.9 |
525 |
525 |
集合竞价 |
| 09:23:40 |
13.9 |
525 |
525 |
集合竞价 |
| 09:23:46 |
13.9 |
525 |
525 |
集合竞价 |
| 09:23:55 |
13.9 |
525 |
525 |
集合竞价 |
| 09:23:58 |
13.9 |
528 |
528 |
集合竞价 |
| 09:24:04 |
13.9 |
528 |
528 |
集合竞价 |
| 09:24:07 |
13.9 |
528 |
528 |
集合竞价 |
| 09:24:10 |
13.9 |
528 |
528 |
集合竞价 |
| 09:24:13 |
13.9 |
528 |
528 |
集合竞价 |
| 09:24:16 |
13.9 |
538 |
538 |
集合竞价 |
| 09:24:22 |
13.9 |
538 |
538 |
集合竞价 |
| 09:24:25 |
13.9 |
558 |
558 |
集合竞价 |
| 09:24:28 |
13.9 |
568 |
568 |
集合竞价 |
| 09:24:31 |
13.9 |
568 |
568 |
集合竞价 |
| 09:24:34 |
13.9 |
568 |
568 |
集合竞价 |
| 09:24:37 |
13.9 |
583 |
583 |
集合竞价 |
| 09:24:43 |
13.9 |
583 |
583 |
集合竞价 |
| 09:24:46 |
13.9 |
586 |
586 |
集合竞价 |
| 09:24:49 |
13.9 |
586 |
586 |
集合竞价 |
| 09:24:52 |
13.9 |
586 |
586 |
集合竞价 |
| 09:24:55 |
13.9 |
586 |
586 |
集合竞价 |
| 09:24:58 |
13.89 |
588 |
588 |
集合竞价 |
| 09:25:03 |
13.89 |
588 |
1176 |
买入 |
| 09:30:01 |
13.83 |
122 |
1298 |
卖出 |
| 09:30:04 |
13.85 |
160 |
1458 |
买入 |
| 09:30:08 |
13.81 |
112 |
1570 |
卖出 |
| 09:30:10 |
13.78 |
186 |
1756 |
卖出 |
| 09:30:14 |
13.75 |
86 |
1842 |
卖出 |
| 09:30:17 |
13.72 |
124 |
1966 |
卖出 |
| 09:30:20 |
13.71 |
41 |
2007 |
卖出 |
| 09:30:22 |
13.7 |
245 |
2252 |
卖出 |
| 09:30:25 |
13.69 |
101 |
2353 |
卖出 |
| 09:30:28 |
13.65 |
130 |
2483 |
卖出 |
| 09:30:31 |
13.61 |
546 |
3029 |
卖出 |
| 09:30:34 |
13.6 |
277 |
3306 |
卖出 |
| 09:30:37 |
13.61 |
191 |
3497 |
买入 |
| 09:30:40 |
13.62 |
117 |
3614 |
买入 |
| 09:30:43 |
13.7 |
620 |
4234 |
买入 |
| 09:30:46 |
13.63 |
64 |
4298 |
卖出 |
| 09:30:49 |
13.71 |
7 |
4305 |
买入 |
| 09:30:52 |
13.65 |
24 |
4329 |
卖出 |
| 09:30:55 |
13.69 |
45 |
4374 |
买入 |
| 09:30:58 |
13.68 |
43 |
4417 |
卖出 |
| 09:31:01 |
13.68 |
27 |
4444 |
卖出 |
| 09:31:04 |
13.68 |
191 |
4635 |
买入 |
| 09:31:07 |
13.7 |
19 |
4654 |
买入 |
| 09:31:10 |
13.69 |
30 |
4684 |
卖出 |
| 09:31:13 |
13.7 |
15 |
4699 |
买入 |
| 09:31:16 |
13.69 |
41 |
4740 |
卖出 |
| 09:31:19 |
13.69 |
54 |
4794 |
卖出 |
| 09:31:22 |
13.7 |
37 |
4831 |
买入 |
| 09:31:25 |
13.7 |
197 |
5028 |
买入 |
| 09:31:28 |
13.72 |
13 |
5041 |
买入 |
| 09:31:31 |
13.72 |
13 |
5054 |
买入 |
| 09:31:34 |
13.7 |
4 |
5058 |
卖出 |
| 09:31:37 |
13.72 |
128 |
5186 |
买入 |
| 09:31:40 |
13.72 |
15 |
5201 |
卖出 |
| 09:31:43 |
13.7 |
18 |
5219 |
卖出 |
| 09:31:46 |
13.72 |
59 |
5278 |
买入 |
| 09:31:49 |
13.7 |
9 |
5287 |
卖出 |
| 09:31:52 |
13.73 |
197 |
5484 |
买入 |
| 09:31:55 |
13.73 |
192 |
5676 |
卖出 |
| 09:31:58 |
13.73 |
6 |
5682 |
卖出 |
| 09:32:01 |
13.75 |
42 |
5724 |
买入 |
| 09:32:04 |
13.7 |
250 |
5974 |
卖出 |
| 09:32:07 |
13.73 |
15 |
5989 |
买入 |
| 09:32:10 |
13.7 |
10 |
5999 |
卖出 |
| 09:32:13 |
13.73 |
12 |
6011 |
买入 |
| 09:32:16 |
13.71 |
37 |
6048 |
卖出 |
| 09:32:19 |
13.73 |
1 |
6049 |
买入 |
| 09:32:22 |
13.71 |
27 |
6076 |
卖出 |
| 09:32:25 |
13.71 |
52 |
6128 |
买入 |
| 09:32:28 |
13.71 |
16 |
6144 |
买入 |
| 09:32:31 |
13.7 |
140 |
6284 |
卖出 |
| 09:32:34 |
13.71 |
26 |
6310 |
买入 |
| 09:32:37 |
13.73 |
143 |
6453 |
买入 |
| 09:32:40 |
13.71 |
123 |
6576 |
卖出 |
| 09:32:43 |
13.74 |
6 |
6582 |
买入 |
| 09:32:46 |
13.71 |
11 |
6593 |
卖出 |
| 09:32:49 |
13.73 |
20 |
6613 |
买入 |
| 09:32:52 |
13.73 |
71 |
6684 |
买入 |
| 09:32:55 |
13.73 |
17 |
6701 |
买入 |
| 09:32:58 |
13.74 |
4 |
6705 |
买入 |
| 09:33:01 |
13.73 |
86 |
6791 |
卖出 |
| 09:33:04 |
13.76 |
118 |
6909 |
买入 |
| 09:33:07 |
13.76 |
9 |
6918 |
买入 |
| 09:33:10 |
13.75 |
3 |
6921 |
卖出 |
| 09:33:13 |
13.76 |
15 |
6936 |
买入 |
| 09:33:16 |
13.75 |
7 |
6943 |
卖出 |
| 09:33:22 |
13.75 |
1 |
6944 |
卖出 |
| 09:33:25 |
13.75 |
24 |
6968 |
卖出 |
| 09:33:28 |
13.77 |
21 |
6989 |
买入 |
| 09:33:31 |
13.76 |
54 |
7043 |
卖出 |
| 09:33:34 |
13.76 |
7 |
7050 |
卖出 |
| 09:33:37 |
13.77 |
30 |
7080 |
买入 |
| 09:33:40 |
13.76 |
25 |
7105 |
卖出 |
| 09:33:46 |
13.76 |
15 |
7120 |
卖出 |
| 09:33:49 |
13.77 |
4 |
7124 |
买入 |
| 09:33:52 |
13.76 |
1 |
7125 |
卖出 |
| 09:33:55 |
13.77 |
5 |
7130 |
买入 |
| 09:33:58 |
13.77 |
38 |
7168 |
买入 |
| 09:34:01 |
13.77 |
3 |
7171 |
买入 |
| 09:34:04 |
13.76 |
1 |
7172 |
卖出 |
| 09:34:07 |
13.77 |
10 |
7182 |
买入 |
| 09:34:10 |
13.76 |
82 |
7264 |
卖出 |
| 09:34:13 |
13.76 |
94 |
7358 |
卖出 |
| 09:34:16 |
13.75 |
229 |
7587 |
卖出 |
| 09:34:19 |
13.74 |
160 |
7747 |
卖出 |
| 09:34:22 |
13.75 |
20 |
7767 |
买入 |
| 09:34:25 |
13.72 |
19 |
7786 |
卖出 |
| 09:34:28 |
13.73 |
109 |
7895 |
买入 |
| 09:34:31 |
13.73 |
2 |
7897 |
买入 |
| 09:34:37 |
13.73 |
20 |
7917 |
买入 |
| 09:34:40 |
13.73 |
5 |
7922 |
买入 |
| 09:34:43 |
13.72 |
27 |
7949 |
卖出 |
| 09:34:46 |
13.73 |
29 |
7978 |
买入 |
| 09:34:49 |
13.72 |
5 |
7983 |
卖出 |
| 09:34:52 |
13.71 |
109 |
8092 |
卖出 |
| 09:34:55 |
13.71 |
128 |
8220 |
卖出 |
| 09:34:58 |
13.71 |
179 |
8399 |
卖出 |
| 09:35:01 |
13.71 |
74 |
8473 |
卖出 |
| 09:35:04 |
13.7 |
37 |
8510 |
卖出 |
| 09:35:07 |
13.7 |
72 |
8582 |
卖出 |
| 09:35:10 |
13.7 |
66 |
8648 |
卖出 |
| 09:35:13 |
13.7 |
3 |
8651 |
买入 |
| 09:35:16 |
13.69 |
15 |
8666 |
卖出 |
| 09:35:19 |
13.7 |
5 |
8671 |
买入 |
| 09:35:22 |
13.68 |
5 |
8676 |
卖出 |
| 09:35:25 |
13.68 |
11 |
8687 |
卖出 |
| 09:35:28 |
13.69 |
66 |
8753 |
买入 |
| 09:35:31 |
13.67 |
7 |
8760 |
卖出 |
| 09:35:34 |
13.66 |
44 |
8804 |
卖出 |
| 09:35:37 |
13.66 |
28 |
8832 |
卖出 |
| 09:35:40 |
13.67 |
66 |
8898 |
买入 |
| 09:35:43 |
13.67 |
84 |
8982 |
卖出 |
| 09:35:46 |
13.67 |
5 |
8987 |
卖出 |
| 09:35:49 |
13.67 |
104 |
9091 |
卖出 |
| 09:35:52 |
13.65 |
8 |
9099 |
卖出 |
| 09:35:55 |
13.66 |
7 |
9106 |
买入 |
| 09:35:58 |
13.66 |
22 |
9128 |
卖出 |
| 09:36:01 |
13.65 |
202 |
9330 |
卖出 |
| 09:36:04 |
13.65 |
1 |
9331 |
买入 |
| 09:36:07 |
13.65 |
32 |
9363 |
买入 |
| 09:36:10 |
13.71 |
522 |
9885 |
买入 |
| 09:36:13 |
13.7 |
270 |
10155 |
卖出 |
| 09:36:16 |
13.7 |
39 |
10194 |
卖出 |
| 09:36:20 |
13.7 |
224 |
10418 |
卖出 |
| 09:36:22 |
13.65 |
65 |
10483 |
卖出 |
| 09:36:25 |
13.7 |
38 |
10521 |
买入 |
| 09:36:28 |
13.7 |
6 |
10527 |
买入 |
| 09:36:31 |
13.7 |
18 |
10545 |
买入 |
| 09:36:34 |
13.69 |
31 |
10576 |
卖出 |
| 09:36:37 |
13.7 |
5 |
10581 |
买入 |
| 09:36:40 |
13.7 |
23 |
10604 |
买入 |
| 09:36:43 |
13.7 |
37 |
10641 |
买入 |
| 09:36:46 |
13.69 |
36 |
10677 |
卖出 |
| 09:36:49 |
13.7 |
5 |
10682 |
买入 |
| 09:36:52 |
13.69 |
27 |
10709 |
卖出 |
| 09:36:55 |
13.69 |
59 |
10768 |
卖出 |
| 09:36:58 |
13.71 |
17 |
10785 |
买入 |
| 09:37:01 |
13.7 |
9 |
10794 |
卖出 |
| 09:37:04 |
13.7 |
11 |
10805 |
卖出 |
| 09:37:07 |
13.71 |
53 |
10858 |
买入 |
| 09:37:10 |
13.7 |
31 |
10889 |
卖出 |
| 09:37:13 |
13.71 |
29 |
10918 |
买入 |
| 09:37:16 |
13.71 |
45 |
10963 |
买入 |
| 09:37:19 |
13.71 |
29 |
10992 |
买入 |
| 09:37:22 |
13.72 |
12 |
11004 |
买入 |
| 09:37:25 |
13.7 |
41 |
11045 |
卖出 |
| 09:37:31 |
13.71 |
20 |
11065 |
卖出 |
| 09:37:34 |
13.72 |
79 |
11144 |
买入 |
| 09:37:37 |
13.72 |
544 |
11688 |
买入 |
| 09:37:40 |
13.72 |
238 |
11926 |
买入 |
| 09:37:43 |
13.73 |
83 |
12009 |
买入 |
| 09:37:46 |
13.74 |
8 |
12017 |
买入 |
| 09:37:49 |
13.73 |
5 |
12022 |
卖出 |
| 09:37:52 |
13.74 |
13 |
12035 |
买入 |
| 09:37:55 |
13.75 |
16 |
12051 |
买入 |
| 09:37:58 |
13.73 |
12 |
12063 |
卖出 |
| 09:38:01 |
13.73 |
6 |
12069 |
卖出 |
| 09:38:04 |
13.75 |
43 |
12112 |
买入 |
| 09:38:07 |
13.75 |
82 |
12194 |
卖出 |
| 09:38:10 |
13.74 |
2 |
12196 |
卖出 |
| 09:38:14 |
13.76 |
36 |
12232 |
买入 |
| 09:38:16 |
13.75 |
19 |
12251 |
卖出 |
| 09:38:19 |
13.76 |
8 |
12259 |
买入 |
| 09:38:23 |
13.74 |
4 |
12263 |
卖出 |
| 09:38:25 |
13.74 |
2 |
12265 |
买入 |
| 09:38:28 |
13.74 |
22 |
12287 |
买入 |
| 09:38:31 |
13.73 |
7 |
12294 |
卖出 |
| 09:38:46 |
13.74 |
16 |
12310 |
买入 |
| 09:38:49 |
13.74 |
26 |
12336 |
买入 |
| 09:38:52 |
13.74 |
31 |
12367 |
买入 |
| 09:38:55 |
13.75 |
5 |
12372 |
买入 |
| 09:38:58 |
13.75 |
2 |
12374 |
买入 |
| 09:39:02 |
13.75 |
10 |
12384 |
买入 |
| 09:39:04 |
13.74 |
2 |
12386 |
卖出 |
| 09:39:07 |
13.75 |
10 |
12396 |
买入 |
| 09:39:11 |
13.74 |
17 |
12413 |
卖出 |
| 09:39:13 |
13.75 |
4 |
12417 |
买入 |
| 09:39:16 |
13.76 |
2 |
12419 |
买入 |
| 09:39:19 |
13.75 |
10 |
12429 |
卖出 |
| 09:39:25 |
13.76 |
6 |
12435 |
买入 |
| 09:39:28 |
13.75 |
3 |
12438 |
卖出 |
| 09:39:31 |
13.75 |
3 |
12441 |
卖出 |
| 09:39:34 |
13.76 |
70 |
12511 |
买入 |
| 09:39:37 |
13.76 |
7 |
12518 |
买入 |
| 09:39:40 |
13.77 |
1 |
12519 |
买入 |
| 09:39:46 |
13.78 |
35 |
12554 |
买入 |
| 09:39:52 |
13.77 |
3 |
12557 |
卖出 |
| 09:39:55 |
13.78 |
2 |
12559 |
买入 |
| 09:40:04 |
13.78 |
11 |
12570 |
买入 |
| 09:40:07 |
13.78 |
18 |
12588 |
买入 |
| 09:40:10 |
13.77 |
4 |
12592 |
卖出 |
| 09:40:14 |
13.77 |
3 |
12595 |
卖出 |
| 09:40:16 |
13.76 |
45 |
12640 |
卖出 |
| 09:40:19 |
13.75 |
6 |
12646 |
卖出 |
| 09:40:22 |
13.77 |
10 |
12656 |
买入 |
| 09:40:25 |
13.77 |
15 |
12671 |
买入 |
| 09:40:28 |
13.76 |
29 |
12700 |
卖出 |
| 09:40:31 |
13.77 |
26 |
12726 |
买入 |
| 09:40:35 |
13.76 |
54 |
12780 |
卖出 |
| 09:40:37 |
13.77 |
83 |
12863 |
买入 |
| 09:40:40 |
13.78 |
1 |
12864 |
买入 |
| 09:40:43 |
13.77 |
2 |
12866 |
卖出 |
| 09:40:50 |
13.78 |
1 |
12867 |
买入 |
| 09:40:55 |
13.77 |
20 |
12887 |
卖出 |
| 09:40:58 |
13.77 |
3 |
12890 |
卖出 |
| 09:41:02 |
13.79 |
174 |
13064 |
买入 |
| 09:41:14 |
13.81 |
16 |
13080 |
买入 |
| 09:41:16 |
13.81 |
3 |
13083 |
买入 |
| 09:41:22 |
13.82 |
1 |
13084 |
买入 |
| 09:41:28 |
13.82 |
10 |
13094 |
买入 |
| 09:41:31 |
13.82 |
1 |
13095 |
买入 |
| 09:41:34 |
13.81 |
3 |
13098 |
卖出 |
| 09:41:37 |
13.82 |
3 |
13101 |
买入 |
| 09:41:40 |
13.82 |
11 |
13112 |
买入 |
| 09:41:43 |
13.82 |
113 |
13225 |
买入 |
| 09:41:46 |
13.82 |
6 |
13231 |
卖出 |
| 09:41:50 |
13.82 |
12 |
13243 |
卖出 |
| 09:41:52 |
13.82 |
4 |
13247 |
买入 |
| 09:41:55 |
13.83 |
23 |
13270 |
买入 |
| 09:41:58 |
13.83 |
8 |
13278 |
卖出 |
| 09:42:01 |
13.83 |
22 |
13300 |
买入 |
| 09:42:05 |
13.82 |
9 |
13309 |
卖出 |
| 09:42:10 |
13.82 |
1 |
13310 |
买入 |
| 09:42:14 |
13.82 |
22 |
13332 |
买入 |
| 09:42:16 |
13.81 |
84 |
13416 |
卖出 |
| 09:42:25 |
13.81 |
11 |
13427 |
卖出 |
| 09:42:28 |
13.82 |
16 |
13443 |
买入 |
| 09:42:34 |
13.81 |
23 |
13466 |
卖出 |
| 09:42:37 |
13.82 |
28 |
13494 |
买入 |
| 09:42:40 |
13.82 |
2 |
13496 |
买入 |
| 09:42:43 |
13.83 |
111 |
13607 |
买入 |
| 09:42:49 |
13.85 |
2 |
13609 |
买入 |
| 09:42:53 |
13.85 |
6 |
13615 |
买入 |
| 09:42:55 |
13.85 |
2 |
13617 |
买入 |
| 09:42:59 |
13.85 |
29 |
13646 |
买入 |
| 09:43:04 |
13.86 |
16 |
13662 |
买入 |