中山公用[000685]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.63 |
220 |
220 |
集合竞价 |
| 09:15:27 |
7.67 |
348 |
348 |
集合竞价 |
| 09:16:21 |
7.69 |
544 |
544 |
集合竞价 |
| 09:17:15 |
7.94 |
1907 |
1907 |
集合竞价 |
| 09:17:42 |
8.3 |
3002 |
3002 |
集合竞价 |
| 09:18:00 |
8.3 |
3033 |
3033 |
集合竞价 |
| 09:18:09 |
8.3 |
3122 |
3122 |
集合竞价 |
| 09:18:18 |
8.3 |
3260 |
3260 |
集合竞价 |
| 09:18:27 |
8.3 |
3422 |
3422 |
集合竞价 |
| 09:18:36 |
8.3 |
3722 |
3722 |
集合竞价 |
| 09:18:45 |
8.3 |
3722 |
3722 |
集合竞价 |
| 09:18:54 |
8.3 |
3422 |
3422 |
集合竞价 |
| 09:19:03 |
7.99 |
2207 |
2207 |
集合竞价 |
| 09:19:12 |
7.64 |
220 |
220 |
集合竞价 |
| 09:19:30 |
7.64 |
220 |
220 |
集合竞价 |
| 09:19:48 |
7.64 |
220 |
220 |
集合竞价 |
| 09:19:57 |
7.65 |
220 |
220 |
集合竞价 |
| 09:20:18 |
7.65 |
220 |
220 |
集合竞价 |
| 09:20:36 |
7.65 |
220 |
220 |
集合竞价 |
| 09:20:45 |
7.65 |
220 |
220 |
集合竞价 |
| 09:21:21 |
7.65 |
220 |
220 |
集合竞价 |
| 09:21:57 |
7.65 |
220 |
220 |
集合竞价 |
| 09:22:06 |
7.65 |
260 |
260 |
集合竞价 |
| 09:22:24 |
7.65 |
260 |
260 |
集合竞价 |
| 09:22:33 |
7.65 |
260 |
260 |
集合竞价 |
| 09:22:42 |
7.65 |
261 |
261 |
集合竞价 |
| 09:23:09 |
7.65 |
281 |
281 |
集合竞价 |
| 09:23:18 |
7.65 |
281 |
281 |
集合竞价 |
| 09:23:36 |
7.65 |
281 |
281 |
集合竞价 |
| 09:23:45 |
7.65 |
281 |
281 |
集合竞价 |
| 09:23:54 |
7.65 |
281 |
281 |
集合竞价 |
| 09:24:12 |
7.65 |
281 |
281 |
集合竞价 |
| 09:24:39 |
7.66 |
281 |
281 |
集合竞价 |
| 09:24:48 |
7.66 |
281 |
281 |
集合竞价 |
| 09:24:57 |
7.68 |
528 |
528 |
集合竞价 |
| 09:25:00 |
7.75 |
1427 |
1955 |
买入 |
| 09:30:00 |
7.73 |
48 |
2003 |
卖出 |
| 09:30:03 |
7.72 |
760 |
2763 |
卖出 |
| 09:30:06 |
7.72 |
381 |
3144 |
卖出 |
| 09:30:09 |
7.71 |
243 |
3387 |
卖出 |
| 09:30:12 |
7.69 |
224 |
3611 |
卖出 |
| 09:30:15 |
7.69 |
57 |
3668 |
买入 |
| 09:30:18 |
7.68 |
20 |
3688 |
卖出 |
| 09:30:21 |
7.7 |
76 |
3764 |
买入 |
| 09:30:24 |
7.69 |
131 |
3895 |
卖出 |
| 09:30:27 |
7.69 |
155 |
4050 |
卖出 |
| 09:30:30 |
7.71 |
15 |
4065 |
买入 |
| 09:30:33 |
7.7 |
88 |
4153 |
卖出 |
| 09:30:36 |
7.7 |
45 |
4198 |
买入 |
| 09:30:39 |
7.69 |
33 |
4231 |
卖出 |
| 09:30:45 |
7.7 |
10 |
4241 |
买入 |
| 09:30:48 |
7.7 |
73 |
4314 |
买入 |
| 09:30:57 |
7.7 |
1 |
4315 |
卖出 |
| 09:31:00 |
7.7 |
217 |
4532 |
卖出 |
| 09:31:03 |
7.71 |
82 |
4614 |
买入 |
| 09:31:06 |
7.71 |
24 |
4638 |
卖出 |
| 09:31:09 |
7.71 |
53 |
4691 |
买入 |
| 09:31:12 |
7.7 |
36 |
4727 |
卖出 |
| 09:31:15 |
7.7 |
1 |
4728 |
卖出 |
| 09:31:18 |
7.7 |
1 |
4729 |
卖出 |
| 09:31:24 |
7.7 |
1 |
4730 |
卖出 |
| 09:31:27 |
7.71 |
200 |
4930 |
买入 |
| 09:31:30 |
7.7 |
1 |
4931 |
卖出 |
| 09:31:33 |
7.7 |
7 |
4938 |
卖出 |
| 09:31:36 |
7.7 |
3 |
4941 |
卖出 |
| 09:31:39 |
7.7 |
136 |
5077 |
卖出 |
| 09:31:42 |
7.69 |
4 |
5081 |
卖出 |
| 09:31:45 |
7.69 |
5 |
5086 |
卖出 |
| 09:31:48 |
7.69 |
1 |
5087 |
卖出 |
| 09:31:54 |
7.69 |
6 |
5093 |
卖出 |
| 09:31:57 |
7.69 |
15 |
5108 |
卖出 |
| 09:32:00 |
7.69 |
1 |
5109 |
卖出 |
| 09:32:03 |
7.69 |
5 |
5114 |
卖出 |
| 09:32:06 |
7.7 |
158 |
5272 |
买入 |
| 09:32:09 |
7.69 |
88 |
5360 |
卖出 |
| 09:32:15 |
7.69 |
1 |
5361 |
卖出 |
| 09:32:18 |
7.69 |
37 |
5398 |
卖出 |
| 09:32:21 |
7.7 |
43 |
5441 |
买入 |
| 09:32:24 |
7.69 |
56 |
5497 |
卖出 |
| 09:32:27 |
7.69 |
12 |
5509 |
卖出 |
| 09:32:30 |
7.69 |
1 |
5510 |
卖出 |
| 09:32:33 |
7.7 |
5 |
5515 |
买入 |
| 09:32:36 |
7.69 |
5 |
5520 |
卖出 |
| 09:32:39 |
7.69 |
1 |
5521 |
卖出 |
| 09:32:45 |
7.69 |
1 |
5522 |
卖出 |
| 09:32:48 |
7.69 |
7 |
5529 |
卖出 |
| 09:32:51 |
7.69 |
152 |
5681 |
卖出 |
| 09:32:54 |
7.69 |
3 |
5684 |
卖出 |
| 09:32:57 |
7.7 |
36 |
5720 |
买入 |
| 09:33:00 |
7.69 |
70 |
5790 |
卖出 |
| 09:33:03 |
7.7 |
2 |
5792 |
买入 |
| 09:33:06 |
7.7 |
90 |
5882 |
买入 |
| 09:33:09 |
7.69 |
505 |
6387 |
卖出 |
| 09:33:12 |
7.7 |
30 |
6417 |
买入 |
| 09:33:15 |
7.7 |
6 |
6423 |
买入 |
| 09:33:18 |
7.69 |
1 |
6424 |
卖出 |
| 09:33:21 |
7.69 |
34 |
6458 |
卖出 |
| 09:33:24 |
7.69 |
16 |
6474 |
卖出 |
| 09:33:27 |
7.69 |
25 |
6499 |
卖出 |
| 09:33:30 |
7.69 |
33 |
6532 |
买入 |
| 09:33:33 |
7.69 |
10 |
6542 |
买入 |
| 09:33:36 |
7.69 |
1 |
6543 |
卖出 |
| 09:33:39 |
7.7 |
10 |
6553 |
买入 |
| 09:33:42 |
7.69 |
105 |
6658 |
卖出 |
| 09:33:45 |
7.7 |
83 |
6741 |
买入 |
| 09:33:48 |
7.7 |
123 |
6864 |
买入 |
| 09:33:51 |
7.7 |
102 |
6966 |
买入 |
| 09:33:54 |
7.7 |
48 |
7014 |
买入 |
| 09:34:00 |
7.7 |
222 |
7236 |
买入 |
| 09:34:03 |
7.7 |
12 |
7248 |
买入 |
| 09:34:06 |
7.7 |
18 |
7266 |
买入 |
| 09:34:09 |
7.7 |
30 |
7296 |
买入 |
| 09:34:12 |
7.7 |
1 |
7297 |
买入 |
| 09:34:18 |
7.69 |
38 |
7335 |
卖出 |
| 09:34:21 |
7.7 |
5 |
7340 |
买入 |
| 09:34:27 |
7.69 |
5 |
7345 |
卖出 |
| 09:34:33 |
7.7 |
21 |
7366 |
买入 |
| 09:34:36 |
7.69 |
5 |
7371 |
卖出 |
| 09:34:45 |
7.69 |
5 |
7376 |
卖出 |
| 09:34:48 |
7.69 |
28 |
7404 |
卖出 |
| 09:34:51 |
7.69 |
60 |
7464 |
卖出 |
| 09:34:54 |
7.69 |
1 |
7465 |
卖出 |
| 09:34:57 |
7.69 |
11 |
7476 |
卖出 |
| 09:35:00 |
7.69 |
1 |
7477 |
卖出 |
| 09:35:03 |
7.69 |
1 |
7478 |
卖出 |
| 09:35:12 |
7.69 |
50 |
7528 |
卖出 |
| 09:35:24 |
7.7 |
39 |
7567 |
买入 |
| 09:35:30 |
7.69 |
50 |
7617 |
卖出 |
| 09:35:36 |
7.69 |
1 |
7618 |
卖出 |
| 09:35:42 |
7.69 |
7 |
7625 |
卖出 |
| 09:35:45 |
7.7 |
121 |
7746 |
买入 |
| 09:35:48 |
7.7 |
37 |
7783 |
买入 |
| 09:35:51 |
7.7 |
5 |
7788 |
买入 |
| 09:35:54 |
7.7 |
24 |
7812 |
买入 |
| 09:35:57 |
7.7 |
24 |
7836 |
卖出 |
| 09:36:00 |
7.7 |
12 |
7848 |
买入 |
| 09:36:03 |
7.7 |
125 |
7973 |
买入 |
| 09:36:12 |
7.7 |
50 |
8023 |
买入 |
| 09:36:27 |
7.69 |
51 |
8074 |
卖出 |
| 09:36:30 |
7.7 |
35 |
8109 |
买入 |
| 09:36:33 |
7.7 |
87 |
8196 |
买入 |
| 09:36:51 |
7.7 |
62 |
8258 |
买入 |
| 09:36:54 |
7.72 |
433 |
8691 |
买入 |
| 09:36:57 |
7.72 |
6 |
8697 |
卖出 |
| 09:37:00 |
7.72 |
3 |
8700 |
卖出 |
| 09:37:06 |
7.72 |
472 |
9172 |
卖出 |
| 09:37:09 |
7.72 |
155 |
9327 |
卖出 |
| 09:37:21 |
7.72 |
64 |
9391 |
买入 |
| 09:37:27 |
7.71 |
2 |
9393 |
买入 |
| 09:37:30 |
7.72 |
28 |
9421 |
买入 |
| 09:37:36 |
7.71 |
43 |
9464 |
卖出 |
| 09:37:39 |
7.71 |
2 |
9466 |
买入 |
| 09:37:42 |
7.71 |
9 |
9475 |
买入 |
| 09:37:51 |
7.71 |
3 |
9478 |
买入 |
| 09:38:00 |
7.71 |
48 |
9526 |
买入 |
| 09:38:21 |
7.7 |
200 |
9726 |
卖出 |
| 09:38:24 |
7.7 |
30 |
9756 |
卖出 |
| 09:38:33 |
7.7 |
7 |
9763 |
卖出 |
| 09:38:48 |
7.71 |
5 |
9768 |
买入 |
| 09:39:06 |
7.71 |
63 |
9831 |
买入 |
| 09:39:09 |
7.71 |
3 |
9834 |
买入 |
| 09:39:15 |
7.7 |
50 |
9884 |
卖出 |
| 09:39:18 |
7.7 |
269 |
10153 |
卖出 |
| 09:39:21 |
7.7 |
1 |
10154 |
卖出 |
| 09:39:24 |
7.7 |
50 |
10204 |
卖出 |
| 09:39:27 |
7.7 |
17 |
10221 |
卖出 |
| 09:39:30 |
7.7 |
68 |
10289 |
卖出 |
| 09:39:33 |
7.7 |
60 |
10349 |
买入 |
| 09:39:42 |
7.7 |
70 |
10419 |
买入 |
| 09:39:45 |
7.7 |
15 |
10434 |
卖出 |
| 09:39:48 |
7.7 |
7 |
10441 |
买入 |
| 09:39:51 |
7.7 |
2 |
10443 |
卖出 |
| 09:39:54 |
7.7 |
12 |
10455 |
卖出 |
| 09:40:09 |
7.69 |
57 |
10512 |
卖出 |
| 09:40:15 |
7.7 |
10 |
10522 |
买入 |
| 09:40:21 |
7.69 |
6 |
10528 |
卖出 |
| 09:40:27 |
7.69 |
1 |
10529 |
卖出 |
| 09:40:30 |
7.69 |
1 |
10530 |
卖出 |
| 09:40:36 |
7.69 |
1 |
10531 |
卖出 |
| 09:40:45 |
7.7 |
20 |
10551 |
买入 |
| 09:40:57 |
7.69 |
1 |
10552 |
卖出 |
| 09:41:03 |
7.69 |
55 |
10607 |
卖出 |
| 09:41:06 |
7.69 |
94 |
10701 |
卖出 |
| 09:41:09 |
7.69 |
38 |
10739 |
卖出 |
| 09:41:12 |
7.69 |
43 |
10782 |
买入 |
| 09:41:15 |
7.69 |
44 |
10826 |
卖出 |
| 09:41:24 |
7.7 |
29 |
10855 |
买入 |
| 09:41:33 |
7.69 |
104 |
10959 |
卖出 |
| 09:41:39 |
7.69 |
16 |
10975 |
卖出 |
| 09:41:42 |
7.69 |
7 |
10982 |
买入 |
| 09:41:51 |
7.69 |
1 |
10983 |
卖出 |
| 09:41:57 |
7.69 |
3 |
10986 |
卖出 |
| 09:42:00 |
7.69 |
4 |
10990 |
卖出 |
| 09:42:03 |
7.69 |
110 |
11100 |
卖出 |
| 09:42:06 |
7.69 |
27 |
11127 |
买入 |
| 09:42:12 |
7.68 |
4 |
11131 |
卖出 |
| 09:42:27 |
7.68 |
27 |
11158 |
卖出 |
| 09:42:30 |
7.69 |
2 |
11160 |
买入 |
| 09:42:33 |
7.68 |
1 |
11161 |
卖出 |
| 09:42:51 |
7.68 |
98 |
11259 |
卖出 |
| 09:42:54 |
7.69 |
10 |
11269 |
买入 |
| 09:42:57 |
7.68 |
1 |
11270 |
卖出 |
| 09:43:09 |
7.68 |
136 |
11406 |
卖出 |
| 09:43:12 |
7.68 |
33 |
11439 |
卖出 |
| 09:43:15 |
7.68 |
347 |
11786 |
卖出 |
| 09:43:18 |
7.68 |
4 |
11790 |
买入 |
| 09:43:21 |
7.68 |
8 |
11798 |
买入 |
| 09:43:24 |
7.68 |
9 |
11807 |
买入 |
| 09:43:27 |
7.68 |
1 |
11808 |
买入 |
| 09:43:30 |
7.68 |
5 |
11813 |
卖出 |
| 09:43:33 |
7.67 |
32 |
11845 |
卖出 |
| 09:43:45 |
7.67 |
1 |
11846 |
卖出 |
| 09:43:48 |
7.67 |
38 |
11884 |
卖出 |
| 09:43:54 |
7.67 |
6 |
11890 |
卖出 |
| 09:44:15 |
7.68 |
201 |
12091 |
买入 |
| 09:44:21 |
7.68 |
33 |
12124 |
卖出 |
| 09:44:24 |
7.69 |
30 |
12154 |
买入 |
| 09:44:33 |
7.69 |
3 |
12157 |
买入 |
| 09:44:36 |
7.68 |
42 |
12199 |
卖出 |
| 09:44:39 |
7.68 |
8 |
12207 |
买入 |
| 09:44:42 |
7.68 |
1 |
12208 |
买入 |
| 09:44:48 |
7.68 |
74 |
12282 |
买入 |
| 09:44:54 |
7.68 |
55 |
12337 |
卖出 |
| 09:45:03 |
7.67 |
1 |
12338 |
卖出 |
| 09:45:12 |
7.68 |
16 |
12354 |
卖出 |
| 09:45:27 |
7.69 |
251 |
12605 |
买入 |
| 09:45:33 |
7.69 |
4 |
12609 |
买入 |
| 09:45:39 |
7.69 |
1 |
12610 |
买入 |
| 09:45:57 |
7.7 |
5 |
12615 |
买入 |
| 09:46:03 |
7.7 |
4 |
12619 |
买入 |
| 09:46:06 |
7.7 |
3 |
12622 |
买入 |
| 09:46:09 |
7.69 |
5 |
12627 |
卖出 |
| 09:46:18 |
7.69 |
5 |
12632 |
卖出 |
| 09:46:27 |
7.69 |
43 |
12675 |
卖出 |
| 09:46:30 |
7.69 |
4 |
12679 |
买入 |
| 09:46:54 |
7.69 |
5 |
12684 |
买入 |
| 09:46:57 |
7.69 |
36 |
12720 |
买入 |
| 09:47:00 |
7.69 |
59 |
12779 |
买入 |
| 09:47:06 |
7.69 |
57 |
12836 |
卖出 |
| 09:47:09 |
7.69 |
93 |
12929 |
买入 |
| 09:47:12 |
7.69 |
97 |
13026 |
卖出 |
| 09:47:18 |
7.69 |
14 |
13040 |
卖出 |
| 09:47:24 |
7.7 |
60 |
13100 |
买入 |
| 09:47:27 |
7.7 |
3 |
13103 |
买入 |
| 09:47:39 |
7.7 |
2 |
13105 |
买入 |
| 09:48:12 |
7.7 |
25 |
13130 |
买入 |
| 09:48:18 |
7.7 |
24 |
13154 |
买入 |
| 09:48:33 |
7.7 |
30 |
13184 |
买入 |
| 09:48:36 |
7.69 |
3 |
13187 |
卖出 |
| 09:48:39 |
7.69 |
4 |
13191 |
卖出 |
| 09:48:42 |
7.69 |
34 |
13225 |
卖出 |
| 09:48:48 |
7.7 |
3 |
13228 |
卖出 |
| 09:48:51 |
7.7 |
14 |
13242 |
卖出 |
| 09:48:57 |
7.7 |
6 |
13248 |
卖出 |
| 09:49:00 |
7.7 |
19 |
13267 |
卖出 |
| 09:49:03 |
7.7 |
2 |
13269 |
卖出 |
| 09:49:09 |
7.7 |
32 |
13301 |
卖出 |
| 09:49:24 |
7.7 |
100 |
13401 |
买入 |
| 09:50:03 |
7.69 |
18 |
13419 |
卖出 |
| 09:50:09 |
7.7 |
31 |
13450 |
买入 |
| 09:50:12 |
7.7 |
21 |
13471 |
买入 |
| 09:50:15 |
7.7 |
30 |
13501 |
买入 |
| 09:50:39 |
7.7 |
37 |
13538 |
买入 |
| 09:50:48 |
7.7 |
1 |
13539 |
买入 |
| 09:50:54 |
7.7 |
50 |
13589 |
买入 |
| 09:51:00 |
7.69 |
1 |
13590 |
卖出 |
| 09:51:03 |
7.7 |
3 |
13593 |
买入 |
| 09:51:06 |
7.69 |
1 |
13594 |
卖出 |
| 09:51:15 |
7.69 |
111 |
13705 |
卖出 |
| 09:51:18 |
7.69 |
30 |
13735 |
卖出 |
| 09:51:21 |
7.69 |
31 |
13766 |
卖出 |
| 09:51:24 |
7.69 |
7 |
13773 |
卖出 |
| 09:52:00 |
7.69 |
1 |
13774 |
卖出 |
| 09:52:03 |
7.69 |
9 |
13783 |
卖出 |
| 09:52:06 |
7.69 |
10 |
13793 |
卖出 |
| 09:52:27 |
7.7 |
1 |
13794 |
买入 |
| 09:52:42 |
7.69 |
5 |
13799 |
卖出 |
| 09:53:03 |
7.7 |
1 |
13800 |
买入 |
| 09:53:12 |
7.7 |
28 |
13828 |
买入 |
| 09:53:15 |
7.7 |
203 |
14031 |
买入 |
| 09:53:18 |
7.7 |
34 |
14065 |
买入 |
| 09:53:27 |
7.7 |
208 |
14273 |
买入 |
| 09:53:30 |
7.7 |
25 |
14298 |
买入 |
| 09:53:33 |
7.7 |
41 |
14339 |
买入 |
| 09:53:36 |
7.69 |
7 |
14346 |
卖出 |
| 09:53:54 |
7.7 |
3 |
14349 |
买入 |
| 09:53:57 |
7.7 |
123 |
14472 |
买入 |
| 09:54:00 |
7.69 |
23 |
14495 |
卖出 |
| 09:54:03 |
7.7 |
55 |
14550 |
买入 |
| 09:54:09 |
7.7 |
10 |
14560 |
买入 |
| 09:54:12 |
7.69 |
19 |
14579 |
卖出 |
| 09:54:15 |
7.7 |
11 |
14590 |
买入 |
| 09:54:24 |
7.7 |
10 |
14600 |
买入 |
| 09:54:51 |
7.69 |
1 |
14601 |
卖出 |
| 09:55:00 |
7.7 |
16 |
14617 |
买入 |
| 09:55:03 |
7.7 |
70 |
14687 |
买入 |
| 09:55:12 |
7.69 |
75 |
14762 |
卖出 |
| 09:55:15 |
7.69 |
1 |
14763 |
卖出 |
| 09:55:21 |
7.69 |
13 |
14776 |
卖出 |
| 09:55:24 |
7.69 |
21 |
14797 |
卖出 |