首都在线[300846]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.17 |
1 |
1 |
集合竞价 |
| 09:15:12 |
14.09 |
20 |
20 |
集合竞价 |
| 09:15:48 |
14.09 |
27 |
27 |
集合竞价 |
| 09:16:24 |
14.09 |
37 |
37 |
集合竞价 |
| 09:17:36 |
14.09 |
37 |
37 |
集合竞价 |
| 09:18:03 |
14.09 |
52 |
52 |
集合竞价 |
| 09:18:21 |
14.09 |
55 |
55 |
集合竞价 |
| 09:19:24 |
14.09 |
55 |
55 |
集合竞价 |
| 09:20:48 |
14.09 |
65 |
65 |
集合竞价 |
| 09:21:24 |
14.09 |
83 |
83 |
集合竞价 |
| 09:21:42 |
14.09 |
139 |
139 |
集合竞价 |
| 09:22:00 |
14.09 |
149 |
149 |
集合竞价 |
| 09:22:09 |
14.09 |
149 |
149 |
集合竞价 |
| 09:22:18 |
14.09 |
169 |
169 |
集合竞价 |
| 09:22:36 |
14.09 |
169 |
169 |
集合竞价 |
| 09:22:45 |
14.09 |
172 |
172 |
集合竞价 |
| 09:22:54 |
14.09 |
172 |
172 |
集合竞价 |
| 09:23:03 |
14.09 |
182 |
182 |
集合竞价 |
| 09:23:21 |
14.09 |
204 |
204 |
集合竞价 |
| 09:23:30 |
14.09 |
234 |
234 |
集合竞价 |
| 09:23:39 |
14.09 |
235 |
235 |
集合竞价 |
| 09:24:06 |
14.09 |
257 |
257 |
集合竞价 |
| 09:24:15 |
14.09 |
263 |
263 |
集合竞价 |
| 09:24:24 |
14.09 |
286 |
286 |
集合竞价 |
| 09:24:33 |
14 |
322 |
322 |
集合竞价 |
| 09:24:42 |
14 |
342 |
342 |
集合竞价 |
| 09:24:51 |
14 |
342 |
342 |
集合竞价 |
| 09:25:00 |
14 |
541 |
541 |
集合竞价 |
| 09:25:03 |
14 |
623 |
1164 |
买入 |
| 09:30:03 |
13.97 |
160 |
1324 |
卖出 |
| 09:30:06 |
14.05 |
788 |
2112 |
买入 |
| 09:30:09 |
13.95 |
158 |
2270 |
卖出 |
| 09:30:12 |
13.95 |
18 |
2288 |
买入 |
| 09:30:15 |
13.97 |
488 |
2776 |
买入 |
| 09:30:18 |
13.95 |
50 |
2826 |
卖出 |
| 09:30:21 |
13.97 |
41 |
2867 |
买入 |
| 09:30:24 |
13.95 |
63 |
2930 |
卖出 |
| 09:30:27 |
13.95 |
127 |
3057 |
卖出 |
| 09:30:30 |
13.95 |
10 |
3067 |
买入 |
| 09:30:33 |
13.95 |
18 |
3085 |
买入 |
| 09:30:36 |
13.95 |
70 |
3155 |
买入 |
| 09:30:39 |
13.95 |
109 |
3264 |
买入 |
| 09:30:42 |
13.93 |
44 |
3308 |
卖出 |
| 09:30:45 |
13.95 |
37 |
3345 |
买入 |
| 09:30:48 |
13.95 |
22 |
3367 |
买入 |
| 09:30:51 |
13.92 |
152 |
3519 |
卖出 |
| 09:30:54 |
13.95 |
136 |
3655 |
买入 |
| 09:30:57 |
13.95 |
18 |
3673 |
卖出 |
| 09:31:00 |
13.97 |
73 |
3746 |
买入 |
| 09:31:03 |
13.95 |
8 |
3754 |
卖出 |
| 09:31:06 |
13.96 |
75 |
3829 |
买入 |
| 09:31:09 |
13.95 |
76 |
3905 |
卖出 |
| 09:31:12 |
13.95 |
118 |
4023 |
卖出 |
| 09:31:15 |
13.95 |
60 |
4083 |
买入 |
| 09:31:18 |
13.97 |
68 |
4151 |
买入 |
| 09:31:21 |
13.96 |
97 |
4248 |
卖出 |
| 09:31:24 |
13.95 |
34 |
4282 |
卖出 |
| 09:31:27 |
13.97 |
91 |
4373 |
买入 |
| 09:31:30 |
13.95 |
77 |
4450 |
卖出 |
| 09:31:33 |
13.95 |
25 |
4475 |
买入 |
| 09:31:36 |
13.96 |
28 |
4503 |
买入 |
| 09:31:39 |
13.94 |
134 |
4637 |
卖出 |
| 09:31:42 |
13.96 |
169 |
4806 |
买入 |
| 09:31:45 |
13.95 |
5 |
4811 |
卖出 |
| 09:31:48 |
13.94 |
37 |
4848 |
卖出 |
| 09:31:51 |
13.95 |
107 |
4955 |
卖出 |
| 09:31:54 |
13.95 |
99 |
5054 |
买入 |
| 09:31:57 |
13.94 |
63 |
5117 |
卖出 |
| 09:32:00 |
13.94 |
109 |
5226 |
买入 |
| 09:32:03 |
13.94 |
251 |
5477 |
卖出 |
| 09:32:06 |
13.94 |
133 |
5610 |
买入 |
| 09:32:09 |
13.94 |
435 |
6045 |
买入 |
| 09:32:12 |
13.97 |
365 |
6410 |
买入 |
| 09:32:15 |
13.94 |
106 |
6516 |
卖出 |
| 09:32:18 |
13.96 |
43 |
6559 |
买入 |
| 09:32:21 |
13.96 |
8 |
6567 |
买入 |
| 09:32:24 |
13.97 |
301 |
6868 |
买入 |
| 09:32:27 |
14 |
215 |
7083 |
买入 |
| 09:32:33 |
14 |
96 |
7179 |
买入 |
| 09:32:36 |
13.97 |
223 |
7402 |
卖出 |
| 09:32:39 |
14 |
148 |
7550 |
买入 |
| 09:32:42 |
14.03 |
18 |
7568 |
买入 |
| 09:32:45 |
14.01 |
37 |
7605 |
卖出 |
| 09:32:54 |
14.03 |
55 |
7660 |
买入 |
| 09:32:57 |
14.06 |
99 |
7759 |
买入 |
| 09:33:00 |
14.02 |
53 |
7812 |
卖出 |
| 09:33:03 |
14.05 |
4 |
7816 |
买入 |
| 09:33:09 |
14.07 |
82 |
7898 |
买入 |
| 09:33:12 |
14.07 |
70 |
7968 |
卖出 |
| 09:33:15 |
14.07 |
181 |
8149 |
卖出 |
| 09:33:18 |
14.08 |
24 |
8173 |
买入 |
| 09:33:21 |
14.06 |
528 |
8701 |
卖出 |
| 09:33:24 |
14.03 |
90 |
8791 |
卖出 |
| 09:33:27 |
14.08 |
252 |
9043 |
买入 |
| 09:33:30 |
14.07 |
6 |
9049 |
卖出 |
| 09:33:33 |
14.08 |
11 |
9060 |
买入 |
| 09:33:36 |
14.07 |
16 |
9076 |
卖出 |
| 09:33:39 |
14.07 |
74 |
9150 |
卖出 |
| 09:33:42 |
14.07 |
30 |
9180 |
卖出 |
| 09:33:45 |
14.07 |
20 |
9200 |
卖出 |
| 09:33:48 |
14.07 |
109 |
9309 |
卖出 |
| 09:33:51 |
14.08 |
46 |
9355 |
买入 |
| 09:33:54 |
14.07 |
220 |
9575 |
卖出 |
| 09:33:57 |
14.07 |
111 |
9686 |
买入 |
| 09:34:00 |
14.07 |
24 |
9710 |
买入 |
| 09:34:03 |
14.09 |
167 |
9877 |
买入 |
| 09:34:06 |
14.07 |
17 |
9894 |
卖出 |
| 09:34:09 |
14.07 |
13 |
9907 |
卖出 |
| 09:34:12 |
14.08 |
59 |
9966 |
买入 |
| 09:34:18 |
14.07 |
12 |
9978 |
卖出 |
| 09:34:21 |
14.08 |
63 |
10041 |
买入 |
| 09:34:24 |
14.07 |
64 |
10105 |
卖出 |
| 09:34:30 |
14.09 |
3 |
10108 |
买入 |
| 09:34:33 |
14.09 |
8 |
10116 |
买入 |
| 09:34:39 |
14.08 |
30 |
10146 |
卖出 |
| 09:34:42 |
14.09 |
141 |
10287 |
买入 |
| 09:34:45 |
14.09 |
13 |
10300 |
买入 |
| 09:34:48 |
14.09 |
58 |
10358 |
买入 |
| 09:34:51 |
14.09 |
17 |
10375 |
买入 |
| 09:34:54 |
14.09 |
12 |
10387 |
卖出 |
| 09:34:57 |
14.09 |
28 |
10415 |
卖出 |
| 09:35:00 |
14.09 |
6 |
10421 |
卖出 |
| 09:35:03 |
14.09 |
12 |
10433 |
卖出 |
| 09:35:06 |
14.1 |
15 |
10448 |
买入 |
| 09:35:09 |
14.1 |
78 |
10526 |
买入 |
| 09:35:12 |
14.1 |
10 |
10536 |
卖出 |
| 09:35:15 |
14.09 |
50 |
10586 |
卖出 |
| 09:35:21 |
14.12 |
55 |
10641 |
买入 |
| 09:35:24 |
14.12 |
7 |
10648 |
买入 |
| 09:35:27 |
14.12 |
24 |
10672 |
买入 |
| 09:35:30 |
14.12 |
40 |
10712 |
买入 |
| 09:35:33 |
14.12 |
94 |
10806 |
卖出 |
| 09:35:36 |
14.12 |
49 |
10855 |
买入 |
| 09:35:39 |
14.12 |
32 |
10887 |
买入 |
| 09:35:42 |
14.12 |
30 |
10917 |
买入 |
| 09:35:45 |
14.12 |
61 |
10978 |
卖出 |
| 09:35:48 |
14.12 |
272 |
11250 |
卖出 |
| 09:35:51 |
14.12 |
103 |
11353 |
卖出 |
| 09:35:54 |
14.12 |
111 |
11464 |
买入 |
| 09:35:57 |
14.12 |
106 |
11570 |
卖出 |
| 09:36:00 |
14.12 |
54 |
11624 |
卖出 |
| 09:36:03 |
14.13 |
30 |
11654 |
卖出 |
| 09:36:06 |
14.13 |
54 |
11708 |
卖出 |
| 09:36:09 |
14.14 |
185 |
11893 |
买入 |
| 09:36:12 |
14.13 |
23 |
11916 |
买入 |
| 09:36:18 |
14.13 |
67 |
11983 |
买入 |
| 09:36:21 |
14.13 |
84 |
12067 |
买入 |
| 09:36:24 |
14.13 |
97 |
12164 |
买入 |
| 09:36:27 |
14.13 |
55 |
12219 |
卖出 |
| 09:36:30 |
14.13 |
64 |
12283 |
卖出 |
| 09:36:33 |
14.13 |
194 |
12477 |
卖出 |
| 09:36:36 |
14.14 |
10 |
12487 |
买入 |
| 09:36:39 |
14.13 |
253 |
12740 |
卖出 |
| 09:36:42 |
14.13 |
20 |
12760 |
卖出 |
| 09:36:45 |
14.13 |
44 |
12804 |
卖出 |
| 09:36:48 |
14.14 |
67 |
12871 |
买入 |
| 09:36:51 |
14.14 |
147 |
13018 |
买入 |
| 09:36:54 |
14.14 |
15 |
13033 |
买入 |
| 09:36:57 |
14.15 |
238 |
13271 |
买入 |
| 09:37:00 |
14.14 |
208 |
13479 |
买入 |
| 09:37:03 |
14.14 |
13 |
13492 |
买入 |
| 09:37:06 |
14.13 |
13 |
13505 |
卖出 |
| 09:37:09 |
14.12 |
86 |
13591 |
卖出 |
| 09:37:12 |
14.12 |
175 |
13766 |
卖出 |
| 09:37:15 |
14.11 |
4 |
13770 |
卖出 |
| 09:37:18 |
14.13 |
163 |
13933 |
买入 |
| 09:37:21 |
14.12 |
64 |
13997 |
买入 |
| 09:37:24 |
14.11 |
11 |
14008 |
买入 |
| 09:37:27 |
14.13 |
39 |
14047 |
买入 |
| 09:37:30 |
14.11 |
21 |
14068 |
卖出 |
| 09:37:33 |
14.11 |
217 |
14285 |
买入 |
| 09:37:36 |
14.12 |
36 |
14321 |
买入 |
| 09:37:39 |
14.11 |
5 |
14326 |
卖出 |
| 09:37:42 |
14.11 |
3 |
14329 |
卖出 |
| 09:37:45 |
14.11 |
34 |
14363 |
卖出 |
| 09:37:48 |
14.12 |
13 |
14376 |
买入 |
| 09:37:51 |
14.12 |
99 |
14475 |
卖出 |
| 09:37:54 |
14.12 |
25 |
14500 |
卖出 |
| 09:37:57 |
14.12 |
56 |
14556 |
卖出 |
| 09:38:00 |
14.11 |
29 |
14585 |
卖出 |
| 09:38:03 |
14.12 |
77 |
14662 |
买入 |
| 09:38:06 |
14.11 |
33 |
14695 |
卖出 |
| 09:38:09 |
14.1 |
3 |
14698 |
卖出 |
| 09:38:12 |
14.11 |
29 |
14727 |
买入 |
| 09:38:15 |
14.1 |
11 |
14738 |
卖出 |
| 09:38:18 |
14.11 |
53 |
14791 |
买入 |
| 09:38:21 |
14.1 |
1 |
14792 |
卖出 |
| 09:38:24 |
14.09 |
304 |
15096 |
卖出 |
| 09:38:27 |
14.1 |
64 |
15160 |
买入 |
| 09:38:30 |
14.1 |
23 |
15183 |
买入 |
| 09:38:36 |
14.09 |
28 |
15211 |
买入 |
| 09:38:39 |
14.08 |
10 |
15221 |
卖出 |
| 09:38:42 |
14.09 |
69 |
15290 |
买入 |
| 09:38:45 |
14.08 |
34 |
15324 |
卖出 |
| 09:38:48 |
14.07 |
27 |
15351 |
卖出 |
| 09:38:51 |
14.08 |
28 |
15379 |
买入 |
| 09:38:54 |
14.08 |
81 |
15460 |
买入 |
| 09:38:57 |
14.07 |
66 |
15526 |
卖出 |
| 09:39:00 |
14.07 |
37 |
15563 |
卖出 |
| 09:39:03 |
14.07 |
17 |
15580 |
卖出 |
| 09:39:06 |
14.07 |
36 |
15616 |
买入 |
| 09:39:09 |
14.06 |
79 |
15695 |
卖出 |
| 09:39:12 |
14.07 |
152 |
15847 |
买入 |
| 09:39:15 |
14.07 |
1 |
15848 |
买入 |
| 09:39:18 |
14.06 |
17 |
15865 |
卖出 |
| 09:39:21 |
14.06 |
5 |
15870 |
买入 |
| 09:39:24 |
14.06 |
11 |
15881 |
买入 |
| 09:39:27 |
14.06 |
15 |
15896 |
买入 |
| 09:39:30 |
14.05 |
5 |
15901 |
卖出 |
| 09:39:33 |
14.05 |
62 |
15963 |
卖出 |
| 09:39:36 |
14.05 |
83 |
16046 |
卖出 |
| 09:39:39 |
14.06 |
194 |
16240 |
买入 |
| 09:39:42 |
14.06 |
92 |
16332 |
卖出 |
| 09:39:45 |
14.04 |
112 |
16444 |
卖出 |
| 09:39:48 |
14.07 |
48 |
16492 |
买入 |
| 09:39:51 |
14.07 |
44 |
16536 |
卖出 |
| 09:39:54 |
14.04 |
207 |
16743 |
卖出 |
| 09:39:57 |
14.05 |
9 |
16752 |
买入 |
| 09:40:00 |
14.05 |
18 |
16770 |
卖出 |
| 09:40:03 |
14.08 |
71 |
16841 |
买入 |
| 09:40:06 |
14.04 |
90 |
16931 |
卖出 |
| 09:40:09 |
14.03 |
153 |
17084 |
卖出 |
| 09:40:12 |
14.03 |
45 |
17129 |
卖出 |
| 09:40:15 |
14.06 |
132 |
17261 |
买入 |
| 09:40:18 |
14.03 |
34 |
17295 |
卖出 |
| 09:40:21 |
14.03 |
3 |
17298 |
买入 |
| 09:40:24 |
14.02 |
42 |
17340 |
卖出 |
| 09:40:27 |
14.03 |
41 |
17381 |
买入 |
| 09:40:30 |
14.03 |
97 |
17478 |
买入 |
| 09:40:33 |
14.03 |
14 |
17492 |
卖出 |
| 09:40:36 |
14.03 |
28 |
17520 |
卖出 |
| 09:40:39 |
14.05 |
6 |
17526 |
买入 |
| 09:40:42 |
14.03 |
85 |
17611 |
卖出 |
| 09:40:45 |
14.03 |
47 |
17658 |
卖出 |
| 09:40:48 |
14.03 |
71 |
17729 |
买入 |
| 09:40:54 |
14.03 |
20 |
17749 |
买入 |
| 09:40:57 |
14.02 |
10 |
17759 |
卖出 |
| 09:41:00 |
14.03 |
84 |
17843 |
买入 |
| 09:41:03 |
14.02 |
90 |
17933 |
卖出 |
| 09:41:06 |
14.02 |
85 |
18018 |
买入 |
| 09:41:09 |
14.02 |
201 |
18219 |
买入 |
| 09:41:12 |
14 |
82 |
18301 |
卖出 |
| 09:41:15 |
14.01 |
12 |
18313 |
买入 |
| 09:41:18 |
14.01 |
22 |
18335 |
买入 |
| 09:41:21 |
14 |
18 |
18353 |
卖出 |
| 09:41:24 |
14 |
42 |
18395 |
卖出 |
| 09:41:27 |
14.01 |
14 |
18409 |
买入 |
| 09:41:30 |
14 |
9 |
18418 |
卖出 |
| 09:41:33 |
14 |
41 |
18459 |
卖出 |
| 09:41:36 |
14 |
80 |
18539 |
卖出 |
| 09:41:39 |
14.01 |
26 |
18565 |
买入 |
| 09:41:42 |
14 |
14 |
18579 |
卖出 |
| 09:41:45 |
14 |
109 |
18688 |
卖出 |
| 09:41:48 |
14 |
9 |
18697 |
卖出 |
| 09:41:51 |
14 |
175 |
18872 |
卖出 |
| 09:41:54 |
14.01 |
51 |
18923 |
买入 |
| 09:41:57 |
14 |
14 |
18937 |
卖出 |
| 09:42:00 |
14.01 |
10 |
18947 |
买入 |
| 09:42:03 |
14.01 |
23 |
18970 |
卖出 |
| 09:42:06 |
14 |
396 |
19366 |
卖出 |
| 09:42:09 |
13.98 |
377 |
19743 |
卖出 |
| 09:42:12 |
13.98 |
219 |
19962 |
买入 |
| 09:42:15 |
13.97 |
39 |
20001 |
卖出 |
| 09:42:18 |
13.97 |
30 |
20031 |
买入 |
| 09:42:21 |
13.97 |
3 |
20034 |
买入 |
| 09:42:24 |
13.97 |
32 |
20066 |
买入 |
| 09:42:27 |
13.96 |
31 |
20097 |
卖出 |
| 09:42:30 |
13.97 |
84 |
20181 |
买入 |
| 09:42:33 |
13.95 |
116 |
20297 |
卖出 |
| 09:42:36 |
13.95 |
83 |
20380 |
卖出 |
| 09:42:39 |
13.97 |
107 |
20487 |
买入 |
| 09:42:42 |
13.95 |
4 |
20491 |
卖出 |
| 09:42:45 |
13.95 |
231 |
20722 |
卖出 |
| 09:42:48 |
13.95 |
80 |
20802 |
卖出 |
| 09:42:51 |
13.95 |
38 |
20840 |
卖出 |
| 09:42:54 |
13.95 |
51 |
20891 |
卖出 |
| 09:42:57 |
13.96 |
58 |
20949 |
买入 |
| 09:43:00 |
13.95 |
41 |
20990 |
卖出 |
| 09:43:03 |
13.95 |
94 |
21084 |
卖出 |
| 09:43:06 |
13.96 |
10 |
21094 |
买入 |
| 09:43:09 |
13.96 |
7 |
21101 |
卖出 |
| 09:43:12 |
13.96 |
51 |
21152 |
卖出 |
| 09:43:15 |
13.96 |
111 |
21263 |
卖出 |
| 09:43:18 |
13.96 |
70 |
21333 |
买入 |
| 09:43:21 |
13.96 |
100 |
21433 |
买入 |
| 09:43:24 |
13.95 |
173 |
21606 |
卖出 |
| 09:43:30 |
13.96 |
14 |
21620 |
卖出 |
| 09:43:33 |
13.96 |
25 |
21645 |
卖出 |
| 09:43:36 |
13.96 |
168 |
21813 |
卖出 |
| 09:43:39 |
13.97 |
4 |
21817 |
买入 |
| 09:43:42 |
13.96 |
14 |
21831 |
卖出 |
| 09:43:45 |
13.96 |
38 |
21869 |
卖出 |
| 09:43:48 |
13.96 |
69 |
21938 |
买入 |
| 09:43:51 |
13.96 |
54 |
21992 |
买入 |
| 09:43:54 |
13.97 |
240 |
22232 |
买入 |
| 09:43:57 |
13.96 |
51 |
22283 |
卖出 |
| 09:44:00 |
13.96 |
57 |
22340 |
买入 |
| 09:44:03 |
13.96 |
103 |
22443 |
买入 |
| 09:44:06 |
13.95 |
775 |
23218 |
卖出 |
| 09:44:09 |
13.93 |
265 |
23483 |
卖出 |