中国长城[000066]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.86 |
68 |
68 |
集合竞价 |
| 09:15:18 |
10.86 |
90 |
90 |
集合竞价 |
| 09:15:27 |
10.86 |
95 |
95 |
集合竞价 |
| 09:15:36 |
10.86 |
103 |
103 |
集合竞价 |
| 09:16:03 |
10.86 |
104 |
104 |
集合竞价 |
| 09:16:30 |
10.86 |
109 |
109 |
集合竞价 |
| 09:16:48 |
10.86 |
109 |
109 |
集合竞价 |
| 09:16:57 |
10.86 |
109 |
109 |
集合竞价 |
| 09:18:00 |
10.86 |
109 |
109 |
集合竞价 |
| 09:18:09 |
10.86 |
109 |
109 |
集合竞价 |
| 09:18:18 |
10.86 |
109 |
109 |
集合竞价 |
| 09:18:36 |
10.86 |
126 |
126 |
集合竞价 |
| 09:18:45 |
10.86 |
111 |
111 |
集合竞价 |
| 09:18:54 |
10.86 |
120 |
120 |
集合竞价 |
| 09:19:03 |
10.83 |
311 |
311 |
集合竞价 |
| 09:19:12 |
10.86 |
138 |
138 |
集合竞价 |
| 09:19:21 |
10.86 |
122 |
122 |
集合竞价 |
| 09:19:30 |
10.86 |
121 |
121 |
集合竞价 |
| 09:19:48 |
10.86 |
123 |
123 |
集合竞价 |
| 09:20:09 |
10.86 |
138 |
138 |
集合竞价 |
| 09:20:18 |
10.86 |
139 |
139 |
集合竞价 |
| 09:20:27 |
10.86 |
165 |
165 |
集合竞价 |
| 09:20:36 |
10.86 |
169 |
169 |
集合竞价 |
| 09:20:54 |
10.86 |
189 |
189 |
集合竞价 |
| 09:21:03 |
10.86 |
200 |
200 |
集合竞价 |
| 09:21:12 |
10.86 |
204 |
204 |
集合竞价 |
| 09:21:21 |
10.86 |
208 |
208 |
集合竞价 |
| 09:21:30 |
10.86 |
208 |
208 |
集合竞价 |
| 09:21:39 |
10.86 |
208 |
208 |
集合竞价 |
| 09:21:48 |
10.85 |
236 |
236 |
集合竞价 |
| 09:21:57 |
10.85 |
270 |
270 |
集合竞价 |
| 09:22:06 |
10.85 |
275 |
275 |
集合竞价 |
| 09:22:15 |
10.85 |
278 |
278 |
集合竞价 |
| 09:22:24 |
10.85 |
286 |
286 |
集合竞价 |
| 09:22:33 |
10.85 |
293 |
293 |
集合竞价 |
| 09:22:42 |
10.85 |
311 |
311 |
集合竞价 |
| 09:22:51 |
10.85 |
344 |
344 |
集合竞价 |
| 09:23:00 |
10.85 |
347 |
347 |
集合竞价 |
| 09:23:09 |
10.84 |
354 |
354 |
集合竞价 |
| 09:23:18 |
10.84 |
360 |
360 |
集合竞价 |
| 09:23:27 |
10.84 |
366 |
366 |
集合竞价 |
| 09:23:36 |
10.84 |
374 |
374 |
集合竞价 |
| 09:23:45 |
10.83 |
377 |
377 |
集合竞价 |
| 09:23:54 |
10.83 |
446 |
446 |
集合竞价 |
| 09:24:03 |
10.83 |
446 |
446 |
集合竞价 |
| 09:24:12 |
10.83 |
526 |
526 |
集合竞价 |
| 09:24:21 |
10.83 |
642 |
642 |
集合竞价 |
| 09:24:30 |
10.83 |
668 |
668 |
集合竞价 |
| 09:24:39 |
10.83 |
860 |
860 |
集合竞价 |
| 09:24:48 |
10.83 |
968 |
968 |
集合竞价 |
| 09:24:57 |
10.82 |
1012 |
1012 |
集合竞价 |
| 09:25:00 |
10.82 |
1154 |
2166 |
买入 |
| 09:30:00 |
10.81 |
78 |
2244 |
卖出 |
| 09:30:03 |
10.81 |
586 |
2830 |
卖出 |
| 09:30:06 |
10.8 |
197 |
3027 |
卖出 |
| 09:30:09 |
10.81 |
397 |
3424 |
买入 |
| 09:30:12 |
10.8 |
143 |
3567 |
卖出 |
| 09:30:15 |
10.8 |
316 |
3883 |
买入 |
| 09:30:18 |
10.8 |
263 |
4146 |
买入 |
| 09:30:21 |
10.8 |
213 |
4359 |
买入 |
| 09:30:24 |
10.8 |
215 |
4574 |
买入 |
| 09:30:27 |
10.79 |
115 |
4689 |
卖出 |
| 09:30:30 |
10.8 |
41 |
4730 |
买入 |
| 09:30:33 |
10.8 |
1420 |
6150 |
买入 |
| 09:30:36 |
10.8 |
159 |
6309 |
卖出 |
| 09:30:39 |
10.8 |
156 |
6465 |
卖出 |
| 09:30:42 |
10.82 |
136 |
6601 |
买入 |
| 09:30:45 |
10.82 |
167 |
6768 |
买入 |
| 09:30:48 |
10.81 |
76 |
6844 |
卖出 |
| 09:30:51 |
10.82 |
189 |
7033 |
卖出 |
| 09:30:54 |
10.81 |
150 |
7183 |
卖出 |
| 09:30:57 |
10.84 |
51 |
7234 |
买入 |
| 09:31:00 |
10.83 |
13 |
7247 |
卖出 |
| 09:31:03 |
10.84 |
82 |
7329 |
买入 |
| 09:31:06 |
10.86 |
813 |
8142 |
买入 |
| 09:31:09 |
10.87 |
122 |
8264 |
买入 |
| 09:31:12 |
10.86 |
53 |
8317 |
卖出 |
| 09:31:15 |
10.87 |
63 |
8380 |
买入 |
| 09:31:18 |
10.87 |
106 |
8486 |
买入 |
| 09:31:21 |
10.87 |
22 |
8508 |
卖出 |
| 09:31:24 |
10.86 |
46 |
8554 |
卖出 |
| 09:31:27 |
10.87 |
47 |
8601 |
买入 |
| 09:31:30 |
10.87 |
99 |
8700 |
买入 |
| 09:31:33 |
10.87 |
277 |
8977 |
买入 |
| 09:31:36 |
10.86 |
168 |
9145 |
卖出 |
| 09:31:39 |
10.86 |
74 |
9219 |
买入 |
| 09:31:42 |
10.86 |
5 |
9224 |
买入 |
| 09:31:45 |
10.85 |
199 |
9423 |
卖出 |
| 09:31:48 |
10.84 |
167 |
9590 |
卖出 |
| 09:31:51 |
10.84 |
99 |
9689 |
卖出 |
| 09:31:54 |
10.84 |
10 |
9699 |
买入 |
| 09:31:57 |
10.84 |
14 |
9713 |
买入 |
| 09:32:00 |
10.84 |
178 |
9891 |
买入 |
| 09:32:03 |
10.84 |
96 |
9987 |
买入 |
| 09:32:06 |
10.84 |
128 |
10115 |
卖出 |
| 09:32:09 |
10.87 |
641 |
10756 |
买入 |
| 09:32:12 |
10.88 |
220 |
10976 |
买入 |
| 09:32:15 |
10.87 |
5 |
10981 |
买入 |
| 09:32:18 |
10.88 |
188 |
11169 |
买入 |
| 09:32:21 |
10.85 |
99 |
11268 |
卖出 |
| 09:32:24 |
10.86 |
247 |
11515 |
买入 |
| 09:32:27 |
10.88 |
7 |
11522 |
买入 |
| 09:32:30 |
10.87 |
12 |
11534 |
卖出 |
| 09:32:33 |
10.88 |
107 |
11641 |
买入 |
| 09:32:36 |
10.87 |
52 |
11693 |
卖出 |
| 09:32:39 |
10.88 |
89 |
11782 |
买入 |
| 09:32:42 |
10.89 |
11 |
11793 |
买入 |
| 09:32:45 |
10.88 |
78 |
11871 |
卖出 |
| 09:32:48 |
10.87 |
195 |
12066 |
卖出 |
| 09:32:51 |
10.89 |
310 |
12376 |
买入 |
| 09:32:54 |
10.88 |
106 |
12482 |
买入 |
| 09:32:57 |
10.88 |
76 |
12558 |
卖出 |
| 09:33:00 |
10.89 |
282 |
12840 |
买入 |
| 09:33:03 |
10.9 |
374 |
13214 |
买入 |
| 09:33:06 |
10.91 |
129 |
13343 |
买入 |
| 09:33:09 |
10.9 |
46 |
13389 |
卖出 |
| 09:33:12 |
10.91 |
82 |
13471 |
买入 |
| 09:33:15 |
10.91 |
100 |
13571 |
买入 |
| 09:33:18 |
10.91 |
232 |
13803 |
买入 |
| 09:33:21 |
10.92 |
10 |
13813 |
买入 |
| 09:33:24 |
10.91 |
284 |
14097 |
卖出 |
| 09:33:27 |
10.93 |
15 |
14112 |
买入 |
| 09:33:30 |
10.93 |
46 |
14158 |
买入 |
| 09:33:33 |
10.93 |
177 |
14335 |
买入 |
| 09:33:36 |
10.93 |
80 |
14415 |
买入 |
| 09:33:39 |
10.93 |
127 |
14542 |
卖出 |
| 09:33:42 |
10.94 |
240 |
14782 |
买入 |
| 09:33:45 |
10.95 |
363 |
15145 |
买入 |
| 09:33:48 |
10.94 |
176 |
15321 |
卖出 |
| 09:33:51 |
10.94 |
193 |
15514 |
卖出 |
| 09:33:54 |
10.94 |
193 |
15707 |
卖出 |
| 09:33:57 |
10.94 |
76 |
15783 |
卖出 |
| 09:34:00 |
10.94 |
248 |
16031 |
卖出 |
| 09:34:03 |
10.95 |
236 |
16267 |
买入 |
| 09:34:06 |
10.94 |
296 |
16563 |
卖出 |
| 09:34:09 |
10.94 |
129 |
16692 |
卖出 |
| 09:34:12 |
10.95 |
420 |
17112 |
买入 |
| 09:34:15 |
10.96 |
404 |
17516 |
买入 |
| 09:34:18 |
10.95 |
84 |
17600 |
卖出 |
| 09:34:21 |
10.96 |
72 |
17672 |
买入 |
| 09:34:24 |
10.95 |
139 |
17811 |
卖出 |
| 09:34:27 |
10.96 |
2026 |
19837 |
买入 |
| 09:34:30 |
10.96 |
114 |
19951 |
买入 |
| 09:34:33 |
10.96 |
41 |
19992 |
卖出 |
| 09:34:36 |
10.96 |
78 |
20070 |
卖出 |
| 09:34:39 |
10.96 |
71 |
20141 |
卖出 |
| 09:34:42 |
10.96 |
113 |
20254 |
卖出 |
| 09:34:45 |
10.97 |
1047 |
21301 |
买入 |
| 09:34:48 |
10.97 |
164 |
21465 |
买入 |
| 09:34:51 |
10.97 |
527 |
21992 |
买入 |
| 09:34:54 |
10.97 |
187 |
22179 |
买入 |
| 09:34:57 |
10.97 |
125 |
22304 |
卖出 |
| 09:35:00 |
10.97 |
211 |
22515 |
卖出 |
| 09:35:03 |
10.97 |
16 |
22531 |
买入 |
| 09:35:06 |
10.97 |
116 |
22647 |
买入 |
| 09:35:09 |
10.98 |
783 |
23430 |
买入 |
| 09:35:12 |
10.97 |
127 |
23557 |
买入 |
| 09:35:15 |
10.97 |
350 |
23907 |
买入 |
| 09:35:18 |
10.97 |
65 |
23972 |
买入 |
| 09:35:21 |
10.97 |
38 |
24010 |
买入 |
| 09:35:24 |
10.95 |
142 |
24152 |
卖出 |
| 09:35:27 |
10.97 |
346 |
24498 |
买入 |
| 09:35:30 |
10.97 |
387 |
24885 |
买入 |
| 09:35:33 |
10.97 |
112 |
24997 |
买入 |
| 09:35:36 |
10.97 |
126 |
25123 |
买入 |
| 09:35:39 |
10.96 |
274 |
25397 |
卖出 |
| 09:35:42 |
10.99 |
4620 |
30017 |
买入 |
| 09:35:45 |
11.01 |
355 |
30372 |
买入 |
| 09:35:48 |
10.97 |
557 |
30929 |
卖出 |
| 09:35:51 |
11.01 |
78 |
31007 |
买入 |
| 09:35:54 |
10.99 |
13 |
31020 |
卖出 |
| 09:35:57 |
11.01 |
106 |
31126 |
买入 |
| 09:36:00 |
10.99 |
86 |
31212 |
卖出 |
| 09:36:03 |
11.01 |
73 |
31285 |
买入 |
| 09:36:06 |
11.01 |
304 |
31589 |
买入 |
| 09:36:09 |
11.01 |
57 |
31646 |
买入 |
| 09:36:12 |
10.99 |
296 |
31942 |
卖出 |
| 09:36:15 |
11 |
134 |
32076 |
买入 |
| 09:36:18 |
11 |
108 |
32184 |
买入 |
| 09:36:21 |
10.99 |
349 |
32533 |
卖出 |
| 09:36:24 |
11 |
144 |
32677 |
买入 |
| 09:36:27 |
10.99 |
198 |
32875 |
卖出 |
| 09:36:30 |
10.99 |
156 |
33031 |
买入 |
| 09:36:33 |
11 |
89 |
33120 |
买入 |
| 09:36:36 |
11 |
126 |
33246 |
买入 |
| 09:36:39 |
10.99 |
185 |
33431 |
卖出 |
| 09:36:42 |
10.99 |
156 |
33587 |
卖出 |
| 09:36:45 |
11 |
44 |
33631 |
买入 |
| 09:36:48 |
10.99 |
126 |
33757 |
卖出 |
| 09:36:51 |
10.99 |
221 |
33978 |
卖出 |
| 09:36:54 |
10.99 |
86 |
34064 |
买入 |
| 09:36:57 |
10.98 |
265 |
34329 |
卖出 |
| 09:37:00 |
10.98 |
228 |
34557 |
买入 |
| 09:37:03 |
10.98 |
262 |
34819 |
卖出 |
| 09:37:06 |
10.98 |
733 |
35552 |
买入 |
| 09:37:09 |
10.99 |
256 |
35808 |
买入 |
| 09:37:12 |
10.99 |
106 |
35914 |
卖出 |
| 09:37:15 |
10.99 |
197 |
36111 |
买入 |
| 09:37:18 |
10.99 |
67 |
36178 |
卖出 |
| 09:37:21 |
10.99 |
170 |
36348 |
卖出 |
| 09:37:24 |
10.98 |
23 |
36371 |
卖出 |
| 09:37:27 |
10.99 |
215 |
36586 |
买入 |
| 09:37:30 |
10.98 |
195 |
36781 |
卖出 |
| 09:37:33 |
10.99 |
271 |
37052 |
买入 |
| 09:37:36 |
10.99 |
99 |
37151 |
买入 |
| 09:37:39 |
10.98 |
228 |
37379 |
卖出 |
| 09:37:42 |
10.98 |
59 |
37438 |
买入 |
| 09:37:45 |
10.98 |
280 |
37718 |
买入 |
| 09:37:48 |
10.98 |
44 |
37762 |
买入 |
| 09:37:51 |
10.97 |
239 |
38001 |
卖出 |
| 09:37:54 |
10.98 |
141 |
38142 |
买入 |
| 09:37:57 |
10.97 |
95 |
38237 |
卖出 |
| 09:38:00 |
10.96 |
13 |
38250 |
卖出 |
| 09:38:03 |
10.96 |
6 |
38256 |
卖出 |
| 09:38:06 |
10.96 |
29 |
38285 |
卖出 |
| 09:38:09 |
10.96 |
301 |
38586 |
卖出 |
| 09:38:12 |
10.96 |
70 |
38656 |
卖出 |
| 09:38:15 |
10.96 |
86 |
38742 |
卖出 |
| 09:38:18 |
10.96 |
139 |
38881 |
卖出 |
| 09:38:21 |
10.96 |
188 |
39069 |
卖出 |
| 09:38:24 |
10.95 |
99 |
39168 |
卖出 |
| 09:38:27 |
10.96 |
28 |
39196 |
买入 |
| 09:38:30 |
10.95 |
201 |
39397 |
卖出 |
| 09:38:33 |
10.96 |
367 |
39764 |
买入 |
| 09:38:36 |
10.96 |
163 |
39927 |
卖出 |
| 09:38:39 |
10.96 |
95 |
40022 |
卖出 |
| 09:38:42 |
10.96 |
6 |
40028 |
买入 |
| 09:38:45 |
10.96 |
17 |
40045 |
买入 |
| 09:38:48 |
10.96 |
172 |
40217 |
买入 |
| 09:38:51 |
10.95 |
14 |
40231 |
卖出 |
| 09:38:54 |
10.95 |
141 |
40372 |
卖出 |
| 09:38:57 |
10.95 |
387 |
40759 |
卖出 |
| 09:39:00 |
10.95 |
829 |
41588 |
卖出 |
| 09:39:03 |
10.95 |
10 |
41598 |
买入 |
| 09:39:06 |
10.94 |
95 |
41693 |
卖出 |
| 09:39:09 |
10.95 |
72 |
41765 |
买入 |
| 09:39:12 |
10.95 |
111 |
41876 |
卖出 |
| 09:39:15 |
10.95 |
30 |
41906 |
买入 |
| 09:39:18 |
10.94 |
217 |
42123 |
卖出 |
| 09:39:21 |
10.94 |
122 |
42245 |
买入 |
| 09:39:24 |
10.93 |
15 |
42260 |
卖出 |
| 09:39:27 |
10.94 |
22 |
42282 |
买入 |
| 09:39:30 |
10.93 |
75 |
42357 |
卖出 |
| 09:39:33 |
10.93 |
86 |
42443 |
卖出 |
| 09:39:36 |
10.93 |
80 |
42523 |
卖出 |
| 09:39:39 |
10.93 |
221 |
42744 |
卖出 |
| 09:39:42 |
10.94 |
81 |
42825 |
买入 |
| 09:39:45 |
10.93 |
186 |
43011 |
卖出 |
| 09:39:48 |
10.93 |
71 |
43082 |
卖出 |
| 09:39:51 |
10.94 |
121 |
43203 |
买入 |
| 09:39:54 |
10.94 |
313 |
43516 |
买入 |
| 09:39:57 |
10.94 |
69 |
43585 |
买入 |
| 09:40:00 |
10.93 |
127 |
43712 |
卖出 |
| 09:40:03 |
10.94 |
206 |
43918 |
买入 |
| 09:40:06 |
10.93 |
953 |
44871 |
卖出 |
| 09:40:09 |
10.93 |
77 |
44948 |
买入 |
| 09:40:12 |
10.91 |
27 |
44975 |
卖出 |
| 09:40:15 |
10.91 |
47 |
45022 |
卖出 |
| 09:40:18 |
10.91 |
62 |
45084 |
卖出 |
| 09:40:21 |
10.91 |
161 |
45245 |
卖出 |
| 09:40:24 |
10.9 |
1039 |
46284 |
卖出 |
| 09:40:27 |
10.91 |
219 |
46503 |
买入 |
| 09:40:30 |
10.91 |
128 |
46631 |
买入 |
| 09:40:33 |
10.91 |
47 |
46678 |
卖出 |
| 09:40:36 |
10.92 |
92 |
46770 |
买入 |
| 09:40:39 |
10.91 |
65 |
46835 |
卖出 |
| 09:40:42 |
10.91 |
40 |
46875 |
卖出 |
| 09:40:45 |
10.91 |
147 |
47022 |
卖出 |
| 09:40:48 |
10.92 |
104 |
47126 |
买入 |
| 09:40:51 |
10.91 |
98 |
47224 |
卖出 |
| 09:40:54 |
10.91 |
28 |
47252 |
买入 |
| 09:40:57 |
10.91 |
48 |
47300 |
买入 |
| 09:41:00 |
10.91 |
474 |
47774 |
卖出 |
| 09:41:03 |
10.92 |
132 |
47906 |
买入 |
| 09:41:06 |
10.92 |
76 |
47982 |
买入 |
| 09:41:09 |
10.93 |
240 |
48222 |
买入 |
| 09:41:12 |
10.91 |
321 |
48543 |
卖出 |
| 09:41:15 |
10.92 |
37 |
48580 |
买入 |
| 09:41:18 |
10.91 |
39 |
48619 |
卖出 |
| 09:41:21 |
10.91 |
20 |
48639 |
卖出 |
| 09:41:24 |
10.92 |
743 |
49382 |
买入 |
| 09:41:27 |
10.92 |
34 |
49416 |
卖出 |
| 09:41:30 |
10.92 |
511 |
49927 |
卖出 |
| 09:41:33 |
10.92 |
143 |
50070 |
卖出 |
| 09:41:36 |
10.92 |
169 |
50239 |
卖出 |
| 09:41:39 |
10.92 |
943 |
51182 |
卖出 |
| 09:41:42 |
10.92 |
174 |
51356 |
买入 |
| 09:41:45 |
10.92 |
53 |
51409 |
卖出 |
| 09:41:48 |
10.91 |
122 |
51531 |
卖出 |
| 09:41:51 |
10.92 |
47 |
51578 |
买入 |
| 09:41:54 |
10.91 |
13 |
51591 |
卖出 |
| 09:41:57 |
10.91 |
99 |
51690 |
卖出 |
| 09:42:00 |
10.91 |
721 |
52411 |
买入 |
| 09:42:03 |
10.9 |
103 |
52514 |
卖出 |
| 09:42:06 |
10.9 |
286 |
52800 |
买入 |
| 09:42:09 |
10.89 |
5 |
52805 |
卖出 |
| 09:42:12 |
10.88 |
197 |
53002 |
卖出 |
| 09:42:15 |
10.88 |
194 |
53196 |
卖出 |
| 09:42:18 |
10.88 |
324 |
53520 |
卖出 |
| 09:42:21 |
10.88 |
133 |
53653 |
卖出 |