中集集团[000039]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.13 |
141 |
141 |
集合竞价 |
| 09:15:18 |
14.07 |
257 |
257 |
集合竞价 |
| 09:15:36 |
14.07 |
260 |
260 |
集合竞价 |
| 09:15:45 |
14.07 |
260 |
260 |
集合竞价 |
| 09:16:03 |
14.07 |
260 |
260 |
集合竞价 |
| 09:16:30 |
14.07 |
440 |
440 |
集合竞价 |
| 09:16:48 |
14.07 |
444 |
444 |
集合竞价 |
| 09:16:57 |
14.07 |
460 |
460 |
集合竞价 |
| 09:17:06 |
14.07 |
460 |
460 |
集合竞价 |
| 09:17:15 |
14.07 |
472 |
472 |
集合竞价 |
| 09:17:33 |
14.07 |
462 |
462 |
集合竞价 |
| 09:17:42 |
14.07 |
473 |
473 |
集合竞价 |
| 09:17:51 |
14.07 |
503 |
503 |
集合竞价 |
| 09:18:00 |
14.07 |
523 |
523 |
集合竞价 |
| 09:18:09 |
14.07 |
533 |
533 |
集合竞价 |
| 09:18:27 |
14.07 |
543 |
543 |
集合竞价 |
| 09:18:45 |
14.07 |
543 |
543 |
集合竞价 |
| 09:19:12 |
14.07 |
544 |
544 |
集合竞价 |
| 09:19:57 |
14.07 |
549 |
549 |
集合竞价 |
| 09:20:00 |
14.07 |
553 |
553 |
集合竞价 |
| 09:20:09 |
14.07 |
579 |
579 |
集合竞价 |
| 09:20:18 |
14.07 |
580 |
580 |
集合竞价 |
| 09:20:36 |
14.07 |
589 |
589 |
集合竞价 |
| 09:20:45 |
14.07 |
620 |
620 |
集合竞价 |
| 09:20:54 |
14.07 |
620 |
620 |
集合竞价 |
| 09:21:03 |
14.07 |
631 |
631 |
集合竞价 |
| 09:21:12 |
14.07 |
641 |
641 |
集合竞价 |
| 09:21:21 |
14.07 |
641 |
641 |
集合竞价 |
| 09:21:30 |
14.07 |
641 |
641 |
集合竞价 |
| 09:21:39 |
14.07 |
645 |
645 |
集合竞价 |
| 09:21:48 |
14.07 |
650 |
650 |
集合竞价 |
| 09:22:24 |
14.07 |
651 |
651 |
集合竞价 |
| 09:22:33 |
14.07 |
651 |
651 |
集合竞价 |
| 09:22:42 |
14.07 |
651 |
651 |
集合竞价 |
| 09:22:51 |
14.07 |
664 |
664 |
集合竞价 |
| 09:23:00 |
14.07 |
764 |
764 |
集合竞价 |
| 09:23:09 |
14.07 |
764 |
764 |
集合竞价 |
| 09:23:18 |
14.07 |
793 |
793 |
集合竞价 |
| 09:23:27 |
14.07 |
793 |
793 |
集合竞价 |
| 09:23:36 |
14.07 |
795 |
795 |
集合竞价 |
| 09:23:45 |
14.07 |
805 |
805 |
集合竞价 |
| 09:23:54 |
14.07 |
1036 |
1036 |
集合竞价 |
| 09:24:03 |
14.07 |
1036 |
1036 |
集合竞价 |
| 09:24:12 |
14.07 |
1041 |
1041 |
集合竞价 |
| 09:24:21 |
14.07 |
1071 |
1071 |
集合竞价 |
| 09:24:30 |
14.07 |
1081 |
1081 |
集合竞价 |
| 09:24:39 |
14.07 |
1092 |
1092 |
集合竞价 |
| 09:24:48 |
14.06 |
1133 |
1133 |
集合竞价 |
| 09:24:57 |
14.05 |
1288 |
1288 |
集合竞价 |
| 09:25:00 |
14.05 |
1425 |
2713 |
买入 |
| 09:30:00 |
14.02 |
90 |
2803 |
卖出 |
| 09:30:03 |
14.02 |
745 |
3548 |
卖出 |
| 09:30:06 |
14.03 |
439 |
3987 |
卖出 |
| 09:30:09 |
14.05 |
691 |
4678 |
买入 |
| 09:30:12 |
14.04 |
265 |
4943 |
卖出 |
| 09:30:15 |
14.02 |
107 |
5050 |
卖出 |
| 09:30:18 |
14.05 |
33 |
5083 |
买入 |
| 09:30:21 |
14.05 |
5 |
5088 |
卖出 |
| 09:30:24 |
14.03 |
58 |
5146 |
卖出 |
| 09:30:27 |
14.06 |
40 |
5186 |
买入 |
| 09:30:30 |
14.07 |
17 |
5203 |
买入 |
| 09:30:33 |
14.03 |
40 |
5243 |
卖出 |
| 09:30:36 |
14.04 |
6 |
5249 |
卖出 |
| 09:30:39 |
14.05 |
53 |
5302 |
买入 |
| 09:30:42 |
14.05 |
8 |
5310 |
卖出 |
| 09:30:45 |
14.04 |
39 |
5349 |
卖出 |
| 09:30:48 |
14.04 |
38 |
5387 |
卖出 |
| 09:30:51 |
14.05 |
76 |
5463 |
买入 |
| 09:30:54 |
14.06 |
57 |
5520 |
买入 |
| 09:30:57 |
14.05 |
31 |
5551 |
卖出 |
| 09:31:00 |
14.05 |
7 |
5558 |
卖出 |
| 09:31:03 |
14.05 |
108 |
5666 |
卖出 |
| 09:31:06 |
14.1 |
2383 |
8049 |
买入 |
| 09:31:09 |
14.1 |
152 |
8201 |
买入 |
| 09:31:12 |
14.1 |
145 |
8346 |
买入 |
| 09:31:15 |
14.09 |
55 |
8401 |
卖出 |
| 09:31:18 |
14.09 |
7 |
8408 |
卖出 |
| 09:31:21 |
14.08 |
61 |
8469 |
卖出 |
| 09:31:24 |
14.06 |
519 |
8988 |
卖出 |
| 09:31:27 |
14.08 |
71 |
9059 |
买入 |
| 09:31:30 |
14.08 |
7 |
9066 |
卖出 |
| 09:31:33 |
14.09 |
110 |
9176 |
卖出 |
| 09:31:36 |
14.09 |
25 |
9201 |
卖出 |
| 09:31:39 |
14.1 |
46 |
9247 |
买入 |
| 09:31:42 |
14.09 |
119 |
9366 |
卖出 |
| 09:31:45 |
14.08 |
135 |
9501 |
卖出 |
| 09:31:48 |
14.11 |
212 |
9713 |
买入 |
| 09:31:51 |
14.1 |
41 |
9754 |
卖出 |
| 09:31:54 |
14.1 |
24 |
9778 |
卖出 |
| 09:31:57 |
14.11 |
49 |
9827 |
买入 |
| 09:32:00 |
14.1 |
108 |
9935 |
卖出 |
| 09:32:03 |
14.11 |
149 |
10084 |
买入 |
| 09:32:06 |
14.1 |
91 |
10175 |
卖出 |
| 09:32:09 |
14.11 |
166 |
10341 |
买入 |
| 09:32:12 |
14.1 |
117 |
10458 |
卖出 |
| 09:32:15 |
14.08 |
615 |
11073 |
卖出 |
| 09:32:18 |
14.1 |
26 |
11099 |
买入 |
| 09:32:21 |
14.09 |
18 |
11117 |
卖出 |
| 09:32:24 |
14.1 |
23 |
11140 |
买入 |
| 09:32:27 |
14.08 |
611 |
11751 |
卖出 |
| 09:32:30 |
14.08 |
21 |
11772 |
卖出 |
| 09:32:33 |
14.09 |
46 |
11818 |
买入 |
| 09:32:36 |
14.08 |
21 |
11839 |
卖出 |
| 09:32:39 |
14.08 |
143 |
11982 |
买入 |
| 09:32:42 |
14.07 |
100 |
12082 |
卖出 |
| 09:32:45 |
14.07 |
160 |
12242 |
买入 |
| 09:32:48 |
14.07 |
24 |
12266 |
卖出 |
| 09:32:51 |
14.07 |
2 |
12268 |
买入 |
| 09:32:54 |
14.08 |
20 |
12288 |
买入 |
| 09:32:57 |
14.09 |
108 |
12396 |
买入 |
| 09:33:00 |
14.08 |
18 |
12414 |
卖出 |
| 09:33:03 |
14.08 |
39 |
12453 |
买入 |
| 09:33:06 |
14.09 |
322 |
12775 |
买入 |
| 09:33:09 |
14.09 |
1 |
12776 |
买入 |
| 09:33:12 |
14.08 |
5 |
12781 |
卖出 |
| 09:33:15 |
14.08 |
219 |
13000 |
卖出 |
| 09:33:18 |
14.09 |
23 |
13023 |
买入 |
| 09:33:21 |
14.08 |
182 |
13205 |
卖出 |
| 09:33:24 |
14.09 |
1 |
13206 |
卖出 |
| 09:33:27 |
14.09 |
7 |
13213 |
卖出 |
| 09:33:30 |
14.1 |
31 |
13244 |
买入 |
| 09:33:33 |
14.09 |
110 |
13354 |
卖出 |
| 09:33:36 |
14.1 |
89 |
13443 |
买入 |
| 09:33:39 |
14.1 |
50 |
13493 |
买入 |
| 09:33:42 |
14.1 |
89 |
13582 |
买入 |
| 09:33:45 |
14.1 |
59 |
13641 |
买入 |
| 09:33:48 |
14.1 |
15 |
13656 |
买入 |
| 09:33:51 |
14.1 |
48 |
13704 |
买入 |
| 09:33:54 |
14.11 |
647 |
14351 |
买入 |
| 09:33:57 |
14.09 |
23 |
14374 |
卖出 |
| 09:34:00 |
14.11 |
36 |
14410 |
买入 |
| 09:34:03 |
14.11 |
24 |
14434 |
买入 |
| 09:34:06 |
14.11 |
14 |
14448 |
买入 |
| 09:34:09 |
14.1 |
1 |
14449 |
卖出 |
| 09:34:12 |
14.1 |
16 |
14465 |
卖出 |
| 09:34:15 |
14.11 |
257 |
14722 |
买入 |
| 09:34:18 |
14.11 |
82 |
14804 |
买入 |
| 09:34:21 |
14.1 |
245 |
15049 |
卖出 |
| 09:34:24 |
14.1 |
3 |
15052 |
买入 |
| 09:34:27 |
14.1 |
25 |
15077 |
买入 |
| 09:34:30 |
14.1 |
17 |
15094 |
买入 |
| 09:34:33 |
14.1 |
15 |
15109 |
买入 |
| 09:34:36 |
14.09 |
265 |
15374 |
卖出 |
| 09:34:39 |
14.1 |
1 |
15375 |
买入 |
| 09:34:42 |
14.1 |
52 |
15427 |
卖出 |
| 09:34:45 |
14.1 |
17 |
15444 |
卖出 |
| 09:34:48 |
14.11 |
40 |
15484 |
买入 |
| 09:34:51 |
14.11 |
22 |
15506 |
买入 |
| 09:34:54 |
14.11 |
25 |
15531 |
买入 |
| 09:34:57 |
14.11 |
30 |
15561 |
买入 |
| 09:35:00 |
14.11 |
15 |
15576 |
买入 |
| 09:35:03 |
14.1 |
134 |
15710 |
卖出 |
| 09:35:06 |
14.11 |
38 |
15748 |
买入 |
| 09:35:09 |
14.11 |
66 |
15814 |
买入 |
| 09:35:12 |
14.11 |
47 |
15861 |
买入 |
| 09:35:15 |
14.11 |
271 |
16132 |
买入 |
| 09:35:18 |
14.11 |
27 |
16159 |
卖出 |
| 09:35:21 |
14.11 |
49 |
16208 |
买入 |
| 09:35:24 |
14.11 |
126 |
16334 |
买入 |
| 09:35:27 |
14.11 |
38 |
16372 |
卖出 |
| 09:35:30 |
14.11 |
63 |
16435 |
卖出 |
| 09:35:33 |
14.11 |
8 |
16443 |
卖出 |
| 09:35:36 |
14.12 |
25 |
16468 |
买入 |
| 09:35:39 |
14.11 |
27 |
16495 |
卖出 |
| 09:35:42 |
14.11 |
148 |
16643 |
卖出 |
| 09:35:45 |
14.11 |
685 |
17328 |
卖出 |
| 09:35:48 |
14.12 |
13 |
17341 |
买入 |
| 09:35:51 |
14.11 |
47 |
17388 |
卖出 |
| 09:35:54 |
14.12 |
11 |
17399 |
买入 |
| 09:35:57 |
14.12 |
58 |
17457 |
买入 |
| 09:36:00 |
14.12 |
30 |
17487 |
买入 |
| 09:36:03 |
14.11 |
39 |
17526 |
卖出 |
| 09:36:06 |
14.12 |
17 |
17543 |
买入 |
| 09:36:09 |
14.13 |
107 |
17650 |
买入 |
| 09:36:12 |
14.12 |
61 |
17711 |
卖出 |
| 09:36:15 |
14.12 |
25 |
17736 |
卖出 |
| 09:36:18 |
14.11 |
54 |
17790 |
卖出 |
| 09:36:21 |
14.12 |
55 |
17845 |
买入 |
| 09:36:24 |
14.12 |
10 |
17855 |
买入 |
| 09:36:27 |
14.12 |
106 |
17961 |
买入 |
| 09:36:30 |
14.13 |
16 |
17977 |
买入 |
| 09:36:33 |
14.13 |
10 |
17987 |
买入 |
| 09:36:36 |
14.13 |
83 |
18070 |
买入 |
| 09:36:39 |
14.13 |
104 |
18174 |
买入 |
| 09:36:42 |
14.13 |
13 |
18187 |
买入 |
| 09:36:45 |
14.13 |
660 |
18847 |
买入 |
| 09:36:48 |
14.13 |
120 |
18967 |
卖出 |
| 09:36:51 |
14.13 |
65 |
19032 |
买入 |
| 09:36:54 |
14.13 |
16 |
19048 |
买入 |
| 09:36:57 |
14.14 |
26 |
19074 |
买入 |
| 09:37:00 |
14.13 |
64 |
19138 |
卖出 |
| 09:37:03 |
14.14 |
219 |
19357 |
买入 |
| 09:37:06 |
14.14 |
114 |
19471 |
买入 |
| 09:37:09 |
14.14 |
54 |
19525 |
买入 |
| 09:37:12 |
14.14 |
41 |
19566 |
买入 |
| 09:37:15 |
14.14 |
92 |
19658 |
买入 |
| 09:37:18 |
14.14 |
22 |
19680 |
买入 |
| 09:37:21 |
14.13 |
102 |
19782 |
卖出 |
| 09:37:24 |
14.13 |
126 |
19908 |
卖出 |
| 09:37:27 |
14.14 |
24 |
19932 |
买入 |
| 09:37:30 |
14.14 |
192 |
20124 |
买入 |
| 09:37:33 |
14.14 |
26 |
20150 |
买入 |
| 09:37:36 |
14.14 |
101 |
20251 |
买入 |
| 09:37:39 |
14.14 |
70 |
20321 |
买入 |
| 09:37:42 |
14.14 |
63 |
20384 |
买入 |
| 09:37:45 |
14.14 |
224 |
20608 |
买入 |
| 09:37:48 |
14.14 |
15 |
20623 |
卖出 |
| 09:37:51 |
14.14 |
5 |
20628 |
卖出 |
| 09:37:54 |
14.14 |
18 |
20646 |
卖出 |
| 09:37:57 |
14.15 |
7 |
20653 |
买入 |
| 09:38:00 |
14.15 |
66 |
20719 |
买入 |
| 09:38:03 |
14.14 |
11 |
20730 |
卖出 |
| 09:38:06 |
14.15 |
65 |
20795 |
买入 |
| 09:38:09 |
14.15 |
164 |
20959 |
买入 |
| 09:38:12 |
14.15 |
9 |
20968 |
买入 |
| 09:38:15 |
14.15 |
209 |
21177 |
买入 |
| 09:38:18 |
14.15 |
147 |
21324 |
买入 |
| 09:38:21 |
14.15 |
44 |
21368 |
买入 |
| 09:38:24 |
14.14 |
62 |
21430 |
卖出 |
| 09:38:27 |
14.13 |
840 |
22270 |
卖出 |
| 09:38:30 |
14.14 |
67 |
22337 |
买入 |
| 09:38:33 |
14.13 |
285 |
22622 |
卖出 |
| 09:38:36 |
14.12 |
146 |
22768 |
卖出 |
| 09:38:39 |
14.12 |
36 |
22804 |
卖出 |
| 09:38:42 |
14.12 |
223 |
23027 |
卖出 |
| 09:38:45 |
14.13 |
207 |
23234 |
买入 |
| 09:38:48 |
14.13 |
62 |
23296 |
买入 |
| 09:38:51 |
14.13 |
625 |
23921 |
买入 |
| 09:38:54 |
14.13 |
20 |
23941 |
买入 |
| 09:38:57 |
14.13 |
2 |
23943 |
买入 |
| 09:39:00 |
14.13 |
51 |
23994 |
买入 |
| 09:39:03 |
14.11 |
57 |
24051 |
卖出 |
| 09:39:06 |
14.11 |
428 |
24479 |
卖出 |
| 09:39:09 |
14.11 |
42 |
24521 |
买入 |
| 09:39:12 |
14.12 |
114 |
24635 |
买入 |
| 09:39:15 |
14.11 |
41 |
24676 |
买入 |
| 09:39:18 |
14.11 |
4 |
24680 |
买入 |
| 09:39:21 |
14.1 |
53 |
24733 |
卖出 |
| 09:39:24 |
14.1 |
15 |
24748 |
卖出 |
| 09:39:27 |
14.11 |
6 |
24754 |
买入 |
| 09:39:30 |
14.1 |
47 |
24801 |
卖出 |
| 09:39:33 |
14.1 |
84 |
24885 |
买入 |
| 09:39:36 |
14.09 |
20 |
24905 |
卖出 |
| 09:39:39 |
14.1 |
142 |
25047 |
买入 |
| 09:39:42 |
14.09 |
1048 |
26095 |
卖出 |
| 09:39:45 |
14.09 |
53 |
26148 |
买入 |
| 09:39:48 |
14.09 |
23 |
26171 |
买入 |
| 09:39:51 |
14.09 |
8 |
26179 |
买入 |
| 09:39:54 |
14.09 |
112 |
26291 |
买入 |
| 09:39:57 |
14.09 |
12 |
26303 |
买入 |
| 09:40:00 |
14.07 |
52 |
26355 |
卖出 |
| 09:40:03 |
14.07 |
54 |
26409 |
买入 |
| 09:40:06 |
14.08 |
5 |
26414 |
买入 |
| 09:40:09 |
14.07 |
13 |
26427 |
卖出 |
| 09:40:12 |
14.08 |
11 |
26438 |
买入 |
| 09:40:15 |
14.08 |
3 |
26441 |
卖出 |
| 09:40:18 |
14.08 |
53 |
26494 |
卖出 |
| 09:40:21 |
14.09 |
59 |
26553 |
买入 |
| 09:40:27 |
14.09 |
33 |
26586 |
卖出 |
| 09:40:30 |
14.09 |
13 |
26599 |
买入 |
| 09:40:33 |
14.08 |
44 |
26643 |
卖出 |
| 09:40:36 |
14.09 |
23 |
26666 |
买入 |
| 09:40:39 |
14.09 |
165 |
26831 |
卖出 |
| 09:40:42 |
14.09 |
110 |
26941 |
卖出 |
| 09:40:48 |
14.07 |
566 |
27507 |
卖出 |
| 09:40:51 |
14.08 |
30 |
27537 |
买入 |
| 09:40:54 |
14.08 |
16 |
27553 |
买入 |
| 09:40:57 |
14.08 |
5 |
27558 |
卖出 |
| 09:41:00 |
14.08 |
13 |
27571 |
买入 |
| 09:41:03 |
14.07 |
54 |
27625 |
卖出 |
| 09:41:06 |
14.08 |
46 |
27671 |
买入 |
| 09:41:09 |
14.07 |
142 |
27813 |
卖出 |
| 09:41:12 |
14.08 |
82 |
27895 |
买入 |
| 09:41:15 |
14.07 |
10 |
27905 |
卖出 |
| 09:41:18 |
14.07 |
20 |
27925 |
卖出 |
| 09:41:21 |
14.07 |
50 |
27975 |
卖出 |
| 09:41:24 |
14.08 |
22 |
27997 |
买入 |
| 09:41:27 |
14.08 |
24 |
28021 |
买入 |
| 09:41:30 |
14.07 |
9 |
28030 |
卖出 |
| 09:41:33 |
14.08 |
18 |
28048 |
买入 |
| 09:41:36 |
14.07 |
86 |
28134 |
卖出 |
| 09:41:39 |
14.08 |
23 |
28157 |
买入 |
| 09:41:42 |
14.07 |
1 |
28158 |
卖出 |
| 09:41:45 |
14.08 |
10 |
28168 |
买入 |
| 09:41:48 |
14.08 |
439 |
28607 |
买入 |
| 09:41:51 |
14.08 |
103 |
28710 |
买入 |
| 09:41:54 |
14.08 |
6 |
28716 |
买入 |
| 09:41:57 |
14.08 |
7 |
28723 |
买入 |
| 09:42:00 |
14.08 |
95 |
28818 |
买入 |
| 09:42:03 |
14.07 |
82 |
28900 |
卖出 |
| 09:42:06 |
14.07 |
31 |
28931 |
卖出 |
| 09:42:09 |
14.07 |
26 |
28957 |
卖出 |
| 09:42:12 |
14.08 |
14 |
28971 |
买入 |
| 09:42:15 |
14.07 |
5 |
28976 |
卖出 |
| 09:42:18 |
14.07 |
33 |
29009 |
卖出 |
| 09:42:21 |
14.07 |
177 |
29186 |
卖出 |
| 09:42:24 |
14.08 |
20 |
29206 |
买入 |
| 09:42:27 |
14.07 |
12 |
29218 |
卖出 |
| 09:42:30 |
14.07 |
50 |
29268 |
卖出 |
| 09:42:33 |
14.07 |
7 |
29275 |
卖出 |