中信出版[300788]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
20.65 |
6 |
6 |
集合竞价 |
| 09:16:24 |
20.95 |
77 |
77 |
集合竞价 |
| 09:17:00 |
20.95 |
77 |
77 |
集合竞价 |
| 09:17:18 |
20.65 |
11 |
11 |
集合竞价 |
| 09:20:57 |
20.65 |
11 |
11 |
集合竞价 |
| 09:22:00 |
20.65 |
12 |
12 |
集合竞价 |
| 09:22:36 |
20.65 |
12 |
12 |
集合竞价 |
| 09:23:39 |
20.65 |
12 |
12 |
集合竞价 |
| 09:23:57 |
20.65 |
12 |
12 |
集合竞价 |
| 09:24:06 |
20.6 |
16 |
16 |
集合竞价 |
| 09:24:24 |
20.6 |
16 |
16 |
集合竞价 |
| 09:24:33 |
20.6 |
16 |
16 |
集合竞价 |
| 09:24:51 |
20.57 |
16 |
16 |
集合竞价 |
| 09:25:00 |
20.57 |
16 |
16 |
集合竞价 |
| 09:25:03 |
20.57 |
16 |
32 |
买入 |
| 09:30:03 |
20.57 |
30 |
62 |
买入 |
| 09:30:06 |
20.52 |
24 |
86 |
卖出 |
| 09:30:09 |
20.57 |
9 |
95 |
买入 |
| 09:30:36 |
20.56 |
4 |
99 |
买入 |
| 09:30:42 |
20.56 |
2 |
101 |
卖出 |
| 09:30:48 |
20.52 |
3 |
104 |
卖出 |
| 09:31:00 |
20.51 |
3 |
107 |
卖出 |
| 09:31:06 |
20.51 |
9 |
116 |
卖出 |
| 09:31:24 |
20.51 |
2 |
118 |
卖出 |
| 09:31:39 |
20.51 |
42 |
160 |
卖出 |
| 09:31:45 |
20.51 |
23 |
183 |
卖出 |
| 09:31:51 |
20.52 |
10 |
193 |
买入 |
| 09:31:57 |
20.52 |
2 |
195 |
买入 |
| 09:32:03 |
20.51 |
1 |
196 |
卖出 |
| 09:33:12 |
20.51 |
23 |
219 |
卖出 |
| 09:33:39 |
20.5 |
12 |
231 |
卖出 |
| 09:33:42 |
20.51 |
1 |
232 |
买入 |
| 09:33:57 |
20.5 |
26 |
258 |
卖出 |
| 09:34:00 |
20.49 |
17 |
275 |
卖出 |
| 09:34:03 |
20.5 |
2 |
277 |
买入 |
| 09:34:06 |
20.5 |
4 |
281 |
买入 |
| 09:34:09 |
20.49 |
1 |
282 |
买入 |
| 09:34:12 |
20.49 |
2 |
284 |
买入 |
| 09:34:18 |
20.48 |
2 |
286 |
卖出 |
| 09:34:33 |
20.46 |
3 |
289 |
卖出 |
| 09:35:00 |
20.48 |
1 |
290 |
买入 |
| 09:35:03 |
20.48 |
2 |
292 |
买入 |
| 09:35:06 |
20.47 |
1 |
293 |
卖出 |
| 09:35:09 |
20.48 |
7 |
300 |
买入 |
| 09:35:30 |
20.5 |
1 |
301 |
买入 |
| 09:35:33 |
20.54 |
5 |
306 |
买入 |
| 09:35:36 |
20.5 |
10 |
316 |
卖出 |
| 09:36:03 |
20.52 |
1 |
317 |
卖出 |
| 09:36:21 |
20.52 |
3 |
320 |
卖出 |
| 09:36:27 |
20.52 |
2 |
322 |
卖出 |
| 09:36:33 |
20.52 |
6 |
328 |
买入 |
| 09:36:45 |
20.51 |
2 |
330 |
卖出 |
| 09:36:48 |
20.52 |
5 |
335 |
买入 |
| 09:37:12 |
20.52 |
10 |
345 |
买入 |
| 09:37:21 |
20.51 |
11 |
356 |
卖出 |
| 09:37:30 |
20.51 |
21 |
377 |
卖出 |
| 09:37:39 |
20.51 |
2 |
379 |
买入 |
| 09:37:42 |
20.5 |
2 |
381 |
卖出 |
| 09:38:00 |
20.51 |
11 |
392 |
买入 |
| 09:38:09 |
20.5 |
6 |
398 |
卖出 |
| 09:38:12 |
20.5 |
2 |
400 |
卖出 |
| 09:38:18 |
20.5 |
1 |
401 |
卖出 |
| 09:38:24 |
20.51 |
22 |
423 |
买入 |
| 09:38:27 |
20.5 |
16 |
439 |
卖出 |
| 09:38:36 |
20.49 |
5 |
444 |
卖出 |
| 09:38:45 |
20.49 |
1 |
445 |
卖出 |
| 09:38:48 |
20.49 |
49 |
494 |
卖出 |
| 09:38:51 |
20.48 |
8 |
502 |
卖出 |
| 09:38:57 |
20.47 |
15 |
517 |
卖出 |
| 09:39:03 |
20.47 |
6 |
523 |
卖出 |
| 09:39:06 |
20.46 |
73 |
596 |
卖出 |
| 09:39:09 |
20.45 |
6 |
602 |
卖出 |
| 09:39:12 |
20.46 |
2 |
604 |
买入 |
| 09:39:15 |
20.47 |
20 |
624 |
卖出 |
| 09:39:21 |
20.46 |
1 |
625 |
买入 |
| 09:39:24 |
20.48 |
2 |
627 |
买入 |
| 09:39:39 |
20.46 |
1 |
628 |
卖出 |
| 09:39:45 |
20.46 |
4 |
632 |
买入 |
| 09:39:54 |
20.44 |
10 |
642 |
卖出 |
| 09:40:06 |
20.43 |
15 |
657 |
卖出 |
| 09:40:12 |
20.43 |
2 |
659 |
买入 |
| 09:40:15 |
20.42 |
23 |
682 |
卖出 |
| 09:40:18 |
20.42 |
40 |
722 |
卖出 |
| 09:40:21 |
20.42 |
10 |
732 |
买入 |
| 09:40:27 |
20.41 |
120 |
852 |
卖出 |
| 09:40:33 |
20.41 |
2 |
854 |
买入 |
| 09:40:36 |
20.4 |
7 |
861 |
卖出 |
| 09:40:39 |
20.4 |
2 |
863 |
卖出 |
| 09:40:42 |
20.4 |
10 |
873 |
买入 |
| 09:40:51 |
20.39 |
3 |
876 |
卖出 |
| 09:41:00 |
20.39 |
2 |
878 |
买入 |
| 09:41:06 |
20.39 |
1 |
879 |
买入 |
| 09:41:09 |
20.35 |
43 |
922 |
卖出 |
| 09:41:15 |
20.38 |
20 |
942 |
买入 |
| 09:41:18 |
20.35 |
25 |
967 |
卖出 |
| 09:41:39 |
20.35 |
11 |
978 |
卖出 |
| 09:41:45 |
20.35 |
65 |
1043 |
卖出 |
| 09:41:48 |
20.35 |
4 |
1047 |
买入 |
| 09:41:54 |
20.35 |
62 |
1109 |
卖出 |
| 09:41:57 |
20.33 |
48 |
1157 |
卖出 |
| 09:42:00 |
20.33 |
31 |
1188 |
卖出 |
| 09:42:03 |
20.35 |
5 |
1193 |
买入 |
| 09:42:15 |
20.33 |
20 |
1213 |
卖出 |
| 09:42:18 |
20.35 |
5 |
1218 |
买入 |
| 09:42:21 |
20.35 |
10 |
1228 |
买入 |
| 09:42:24 |
20.35 |
1 |
1229 |
买入 |
| 09:42:27 |
20.35 |
5 |
1234 |
买入 |
| 09:42:30 |
20.35 |
2 |
1236 |
买入 |
| 09:42:33 |
20.35 |
46 |
1282 |
买入 |
| 09:42:36 |
20.35 |
5 |
1287 |
买入 |
| 09:43:03 |
20.35 |
66 |
1353 |
卖出 |
| 09:43:06 |
20.39 |
10 |
1363 |
买入 |
| 09:43:21 |
20.39 |
2 |
1365 |
买入 |
| 09:43:24 |
20.36 |
13 |
1378 |
卖出 |
| 09:43:27 |
20.35 |
12 |
1390 |
卖出 |
| 09:43:30 |
20.39 |
16 |
1406 |
买入 |
| 09:43:33 |
20.36 |
30 |
1436 |
卖出 |
| 09:43:36 |
20.37 |
10 |
1446 |
卖出 |
| 09:43:39 |
20.37 |
1 |
1447 |
买入 |
| 09:44:03 |
20.33 |
159 |
1606 |
卖出 |
| 09:44:06 |
20.33 |
10 |
1616 |
卖出 |
| 09:44:09 |
20.3 |
20 |
1636 |
卖出 |
| 09:44:12 |
20.3 |
18 |
1654 |
卖出 |
| 09:44:15 |
20.3 |
24 |
1678 |
卖出 |
| 09:44:24 |
20.29 |
18 |
1696 |
卖出 |
| 09:44:27 |
20.3 |
11 |
1707 |
买入 |
| 09:44:30 |
20.3 |
10 |
1717 |
买入 |
| 09:44:42 |
20.29 |
21 |
1738 |
卖出 |
| 09:44:45 |
20.28 |
7 |
1745 |
卖出 |
| 09:44:48 |
20.28 |
6 |
1751 |
买入 |
| 09:44:51 |
20.25 |
2 |
1753 |
卖出 |
| 09:44:54 |
20.27 |
22 |
1775 |
买入 |
| 09:44:57 |
20.26 |
1 |
1776 |
卖出 |
| 09:45:03 |
20.25 |
1 |
1777 |
卖出 |
| 09:45:06 |
20.25 |
12 |
1789 |
卖出 |
| 09:45:15 |
20.26 |
10 |
1799 |
买入 |
| 09:45:21 |
20.25 |
11 |
1810 |
买入 |
| 09:45:24 |
20.23 |
7 |
1817 |
卖出 |
| 09:45:27 |
20.23 |
10 |
1827 |
买入 |
| 09:45:30 |
20.23 |
19 |
1846 |
买入 |
| 09:45:33 |
20.22 |
178 |
2024 |
卖出 |
| 09:45:36 |
20.26 |
24 |
2048 |
买入 |
| 09:45:39 |
20.22 |
77 |
2125 |
卖出 |
| 09:45:42 |
20.21 |
17 |
2142 |
卖出 |
| 09:45:48 |
20.21 |
6 |
2148 |
卖出 |
| 09:45:51 |
20.2 |
49 |
2197 |
卖出 |
| 09:45:57 |
20.2 |
16 |
2213 |
卖出 |
| 09:46:03 |
20.2 |
34 |
2247 |
卖出 |
| 09:46:06 |
20.21 |
61 |
2308 |
买入 |
| 09:46:09 |
20.21 |
5 |
2313 |
买入 |
| 09:46:12 |
20.2 |
17 |
2330 |
买入 |
| 09:46:15 |
20.2 |
10 |
2340 |
买入 |
| 09:46:21 |
20.2 |
5 |
2345 |
买入 |
| 09:46:27 |
20.19 |
30 |
2375 |
卖出 |
| 09:46:30 |
20.18 |
14 |
2389 |
卖出 |
| 09:46:33 |
20.19 |
5 |
2394 |
买入 |
| 09:46:42 |
20.19 |
3 |
2397 |
买入 |
| 09:46:45 |
20.19 |
3 |
2400 |
买入 |
| 09:46:48 |
20.19 |
5 |
2405 |
买入 |
| 09:46:51 |
20.18 |
2 |
2407 |
卖出 |
| 09:46:54 |
20.18 |
10 |
2417 |
卖出 |
| 09:46:57 |
20.19 |
21 |
2438 |
买入 |
| 09:47:00 |
20.18 |
10 |
2448 |
卖出 |
| 09:47:03 |
20.19 |
9 |
2457 |
买入 |
| 09:47:06 |
20.19 |
71 |
2528 |
买入 |
| 09:47:09 |
20.2 |
151 |
2679 |
买入 |
| 09:47:12 |
20.2 |
197 |
2876 |
买入 |
| 09:47:15 |
20.22 |
239 |
3115 |
买入 |
| 09:47:18 |
20.23 |
85 |
3200 |
买入 |
| 09:47:36 |
20.26 |
12 |
3212 |
买入 |
| 09:47:42 |
20.26 |
10 |
3222 |
买入 |
| 09:47:45 |
20.26 |
47 |
3269 |
买入 |
| 09:47:48 |
20.26 |
40 |
3309 |
买入 |
| 09:48:00 |
20.26 |
7 |
3316 |
卖出 |
| 09:48:09 |
20.23 |
22 |
3338 |
卖出 |
| 09:48:12 |
20.23 |
10 |
3348 |
买入 |
| 09:48:15 |
20.23 |
20 |
3368 |
买入 |
| 09:48:27 |
20.23 |
10 |
3378 |
买入 |
| 09:48:39 |
20.23 |
1 |
3379 |
买入 |
| 09:48:48 |
20.22 |
15 |
3394 |
卖出 |
| 09:48:51 |
20.23 |
4 |
3398 |
买入 |
| 09:49:00 |
20.22 |
11 |
3409 |
卖出 |
| 09:49:09 |
20.22 |
15 |
3424 |
买入 |
| 09:49:12 |
20.22 |
5 |
3429 |
买入 |
| 09:49:15 |
20.2 |
31 |
3460 |
卖出 |
| 09:49:18 |
20.2 |
9 |
3469 |
卖出 |
| 09:49:30 |
20.23 |
9 |
3478 |
买入 |
| 09:49:36 |
20.22 |
5 |
3483 |
卖出 |
| 09:49:48 |
20.23 |
2 |
3485 |
买入 |
| 09:49:51 |
20.23 |
16 |
3501 |
买入 |
| 09:49:54 |
20.2 |
5 |
3506 |
卖出 |
| 09:49:57 |
20.22 |
1 |
3507 |
买入 |
| 09:50:06 |
20.22 |
4 |
3511 |
卖出 |
| 09:50:12 |
20.22 |
3 |
3514 |
买入 |
| 09:50:15 |
20.21 |
5 |
3519 |
卖出 |
| 09:50:24 |
20.22 |
3 |
3522 |
买入 |
| 09:50:27 |
20.21 |
9 |
3531 |
卖出 |
| 09:50:33 |
20.22 |
10 |
3541 |
买入 |
| 09:50:45 |
20.2 |
5 |
3546 |
卖出 |
| 09:50:51 |
20.2 |
20 |
3566 |
卖出 |
| 09:50:57 |
20.19 |
60 |
3626 |
卖出 |
| 09:51:00 |
20.2 |
3 |
3629 |
买入 |
| 09:51:09 |
20.18 |
135 |
3764 |
卖出 |
| 09:51:12 |
20.17 |
56 |
3820 |
卖出 |
| 09:51:15 |
20.16 |
15 |
3835 |
卖出 |
| 09:51:18 |
20.13 |
27 |
3862 |
卖出 |
| 09:51:27 |
20.15 |
5 |
3867 |
买入 |
| 09:51:33 |
20.12 |
8 |
3875 |
卖出 |
| 09:51:42 |
20.13 |
1 |
3876 |
卖出 |
| 09:51:45 |
20.14 |
22 |
3898 |
买入 |
| 09:51:48 |
20.15 |
13 |
3911 |
买入 |
| 09:52:03 |
20.15 |
5 |
3916 |
卖出 |
| 09:52:33 |
20.15 |
4 |
3920 |
卖出 |
| 09:52:54 |
20.18 |
5 |
3925 |
买入 |
| 09:52:57 |
20.18 |
7 |
3932 |
买入 |
| 09:53:06 |
20.18 |
10 |
3942 |
买入 |
| 09:53:12 |
20.18 |
5 |
3947 |
买入 |
| 09:53:15 |
20.18 |
2 |
3949 |
卖出 |
| 09:53:24 |
20.18 |
22 |
3971 |
卖出 |
| 09:53:27 |
20.18 |
7 |
3978 |
买入 |
| 09:53:33 |
20.17 |
21 |
3999 |
卖出 |
| 09:53:42 |
20.18 |
2 |
4001 |
买入 |
| 09:53:45 |
20.16 |
40 |
4041 |
卖出 |
| 09:54:12 |
20.17 |
5 |
4046 |
买入 |
| 09:54:15 |
20.17 |
6 |
4052 |
买入 |
| 09:54:24 |
20.18 |
3 |
4055 |
买入 |
| 09:54:30 |
20.18 |
10 |
4065 |
买入 |
| 09:54:36 |
20.18 |
1 |
4066 |
买入 |
| 09:54:39 |
20.18 |
16 |
4082 |
买入 |
| 09:54:48 |
20.18 |
1 |
4083 |
买入 |
| 09:54:54 |
20.17 |
4 |
4087 |
卖出 |
| 09:55:12 |
20.17 |
19 |
4106 |
卖出 |
| 09:55:15 |
20.17 |
13 |
4119 |
买入 |
| 09:55:18 |
20.18 |
9 |
4128 |
买入 |
| 09:55:27 |
20.16 |
15 |
4143 |
卖出 |
| 09:55:33 |
20.16 |
30 |
4173 |
卖出 |
| 09:55:36 |
20.17 |
3 |
4176 |
买入 |
| 09:55:39 |
20.16 |
2 |
4178 |
卖出 |
| 09:55:42 |
20.16 |
10 |
4188 |
卖出 |
| 09:55:45 |
20.18 |
20 |
4208 |
买入 |
| 09:55:54 |
20.16 |
20 |
4228 |
卖出 |
| 09:55:57 |
20.16 |
22 |
4250 |
卖出 |
| 09:56:03 |
20.16 |
5 |
4255 |
买入 |
| 09:56:06 |
20.18 |
10 |
4265 |
买入 |
| 09:56:15 |
20.18 |
3 |
4268 |
买入 |
| 09:56:18 |
20.16 |
10 |
4278 |
卖出 |
| 09:56:57 |
20.16 |
1 |
4279 |
卖出 |
| 09:57:09 |
20.18 |
36 |
4315 |
买入 |
| 09:57:12 |
20.18 |
4 |
4319 |
买入 |
| 09:57:18 |
20.16 |
6 |
4325 |
卖出 |
| 09:57:30 |
20.16 |
14 |
4339 |
卖出 |
| 09:57:36 |
20.16 |
20 |
4359 |
卖出 |
| 09:57:45 |
20.16 |
7 |
4366 |
卖出 |
| 09:57:48 |
20.16 |
3 |
4369 |
买入 |
| 09:58:00 |
20.15 |
90 |
4459 |
卖出 |
| 09:58:15 |
20.15 |
27 |
4486 |
卖出 |
| 09:58:18 |
20.15 |
7 |
4493 |
买入 |
| 09:58:24 |
20.14 |
2 |
4495 |
卖出 |
| 09:58:27 |
20.14 |
2 |
4497 |
卖出 |
| 09:58:30 |
20.15 |
33 |
4530 |
买入 |
| 09:58:33 |
20.15 |
15 |
4545 |
买入 |
| 09:58:36 |
20.15 |
21 |
4566 |
买入 |
| 09:58:39 |
20.14 |
8 |
4574 |
卖出 |
| 09:58:42 |
20.16 |
11 |
4585 |
买入 |
| 09:58:45 |
20.14 |
41 |
4626 |
卖出 |
| 09:58:51 |
20.13 |
2 |
4628 |
卖出 |
| 09:59:00 |
20.13 |
20 |
4648 |
卖出 |
| 09:59:03 |
20.14 |
5 |
4653 |
买入 |
| 09:59:09 |
20.13 |
15 |
4668 |
卖出 |
| 09:59:12 |
20.14 |
6 |
4674 |
买入 |
| 09:59:15 |
20.14 |
1 |
4675 |
买入 |
| 09:59:18 |
20.14 |
1 |
4676 |
买入 |
| 09:59:24 |
20.13 |
27 |
4703 |
卖出 |
| 09:59:27 |
20.13 |
15 |
4718 |
卖出 |
| 09:59:30 |
20.14 |
9 |
4727 |
卖出 |
| 09:59:33 |
20.13 |
5 |
4732 |
卖出 |
| 09:59:51 |
20.13 |
35 |
4767 |
卖出 |
| 10:00:06 |
20.16 |
4 |
4771 |
买入 |
| 10:00:09 |
20.16 |
1 |
4772 |
买入 |
| 10:00:12 |
20.15 |
23 |
4795 |
卖出 |
| 10:00:15 |
20.13 |
56 |
4851 |
卖出 |
| 10:00:48 |
20.14 |
3 |
4854 |
卖出 |
| 10:00:51 |
20.17 |
1 |
4855 |
买入 |
| 10:00:54 |
20.17 |
2 |
4857 |
买入 |
| 10:01:00 |
20.17 |
2 |
4859 |
买入 |
| 10:01:03 |
20.17 |
2 |
4861 |
买入 |
| 10:01:06 |
20.17 |
2 |
4863 |
买入 |
| 10:01:09 |
20.17 |
1 |
4864 |
买入 |
| 10:01:15 |
20.17 |
77 |
4941 |
买入 |
| 10:01:27 |
20.18 |
2 |
4943 |
买入 |
| 10:01:30 |
20.18 |
4 |
4947 |
买入 |
| 10:01:33 |
20.18 |
3 |
4950 |
买入 |
| 10:01:36 |
20.18 |
3 |
4953 |
买入 |
| 10:01:39 |
20.18 |
1 |
4954 |
买入 |
| 10:01:48 |
20.18 |
1 |
4955 |
买入 |
| 10:01:51 |
20.18 |
20 |
4975 |
买入 |
| 10:01:54 |
20.17 |
7 |
4982 |
卖出 |
| 10:01:57 |
20.17 |
72 |
5054 |
卖出 |
| 10:02:00 |
20.17 |
24 |
5078 |
买入 |
| 10:02:09 |
20.17 |
5 |
5083 |
买入 |