中国国贸[600007]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
14.47 |
8 |
8 |
集合竞价 |
| 09:15:07 |
14.47 |
8 |
8 |
集合竞价 |
| 09:15:10 |
14.45 |
8 |
8 |
集合竞价 |
| 09:15:16 |
14.45 |
8 |
8 |
集合竞价 |
| 09:17:34 |
14.45 |
10 |
10 |
集合竞价 |
| 09:17:46 |
14.45 |
16 |
16 |
集合竞价 |
| 09:19:10 |
14.36 |
5 |
5 |
集合竞价 |
| 09:19:31 |
14.36 |
5 |
5 |
集合竞价 |
| 09:19:58 |
14.36 |
5 |
5 |
集合竞价 |
| 09:20:01 |
14.36 |
7 |
7 |
集合竞价 |
| 09:21:10 |
14.36 |
8 |
8 |
集合竞价 |
| 09:21:25 |
14.36 |
18 |
18 |
集合竞价 |
| 09:21:49 |
14.36 |
28 |
28 |
集合竞价 |
| 09:22:40 |
14.36 |
28 |
28 |
集合竞价 |
| 09:23:22 |
14.36 |
43 |
43 |
集合竞价 |
| 09:23:46 |
14.36 |
43 |
43 |
集合竞价 |
| 09:24:31 |
14.36 |
59 |
59 |
集合竞价 |
| 09:24:34 |
14.36 |
64 |
64 |
集合竞价 |
| 09:24:40 |
14.35 |
64 |
64 |
集合竞价 |
| 09:24:55 |
14.35 |
70 |
70 |
集合竞价 |
| 09:25:03 |
14.35 |
70 |
140 |
买入 |
| 09:30:01 |
14.31 |
23 |
163 |
卖出 |
| 09:30:04 |
14.3 |
2 |
165 |
卖出 |
| 09:30:07 |
14.3 |
19 |
184 |
卖出 |
| 09:30:10 |
14.3 |
21 |
205 |
卖出 |
| 09:30:13 |
14.31 |
26 |
231 |
买入 |
| 09:30:16 |
14.31 |
80 |
311 |
买入 |
| 09:30:19 |
14.34 |
14 |
325 |
买入 |
| 09:30:22 |
14.35 |
41 |
366 |
买入 |
| 09:30:25 |
14.38 |
72 |
438 |
买入 |
| 09:30:28 |
14.38 |
55 |
493 |
买入 |
| 09:30:31 |
14.38 |
13 |
506 |
卖出 |
| 09:30:34 |
14.39 |
24 |
530 |
买入 |
| 09:30:40 |
14.4 |
5 |
535 |
买入 |
| 09:30:43 |
14.4 |
17 |
552 |
买入 |
| 09:30:46 |
14.4 |
25 |
577 |
买入 |
| 09:30:49 |
14.41 |
60 |
637 |
买入 |
| 09:30:52 |
14.41 |
58 |
695 |
买入 |
| 09:30:58 |
14.41 |
2 |
697 |
卖出 |
| 09:31:01 |
14.41 |
19 |
716 |
卖出 |
| 09:31:04 |
14.43 |
5 |
721 |
买入 |
| 09:31:07 |
14.44 |
18 |
739 |
买入 |
| 09:31:10 |
14.42 |
16 |
755 |
卖出 |
| 09:31:13 |
14.43 |
4 |
759 |
买入 |
| 09:31:16 |
14.45 |
15 |
774 |
买入 |
| 09:31:19 |
14.45 |
3 |
777 |
买入 |
| 09:31:22 |
14.45 |
4 |
781 |
买入 |
| 09:31:25 |
14.45 |
4 |
785 |
买入 |
| 09:31:28 |
14.45 |
28 |
813 |
买入 |
| 09:31:34 |
14.45 |
4 |
817 |
卖出 |
| 09:31:37 |
14.44 |
15 |
832 |
卖出 |
| 09:31:40 |
14.44 |
20 |
852 |
卖出 |
| 09:31:43 |
14.44 |
29 |
881 |
买入 |
| 09:31:49 |
14.43 |
2 |
883 |
买入 |
| 09:31:52 |
14.42 |
13 |
896 |
卖出 |
| 09:31:55 |
14.4 |
40 |
936 |
卖出 |
| 09:31:58 |
14.41 |
6 |
942 |
卖出 |
| 09:32:01 |
14.41 |
17 |
959 |
买入 |
| 09:32:04 |
14.4 |
7 |
966 |
卖出 |
| 09:32:07 |
14.39 |
160 |
1126 |
卖出 |
| 09:32:10 |
14.4 |
35 |
1161 |
买入 |
| 09:32:13 |
14.44 |
6 |
1167 |
买入 |
| 09:32:16 |
14.44 |
9 |
1176 |
买入 |
| 09:32:19 |
14.44 |
20 |
1196 |
买入 |
| 09:32:22 |
14.45 |
69 |
1265 |
买入 |
| 09:32:25 |
14.41 |
20 |
1285 |
卖出 |
| 09:32:28 |
14.41 |
5 |
1290 |
卖出 |
| 09:32:31 |
14.41 |
4 |
1294 |
卖出 |
| 09:32:34 |
14.41 |
3 |
1297 |
卖出 |
| 09:32:37 |
14.41 |
2 |
1299 |
卖出 |
| 09:32:40 |
14.44 |
3 |
1302 |
买入 |
| 09:32:43 |
14.41 |
1 |
1303 |
卖出 |
| 09:32:46 |
14.44 |
5 |
1308 |
买入 |
| 09:32:49 |
14.44 |
6 |
1314 |
买入 |
| 09:32:52 |
14.44 |
31 |
1345 |
买入 |
| 09:32:58 |
14.44 |
26 |
1371 |
买入 |
| 09:33:01 |
14.45 |
140 |
1511 |
买入 |
| 09:33:04 |
14.44 |
83 |
1594 |
卖出 |
| 09:33:07 |
14.47 |
42 |
1636 |
买入 |
| 09:33:10 |
14.49 |
102 |
1738 |
买入 |
| 09:33:13 |
14.5 |
53 |
1791 |
买入 |
| 09:33:16 |
14.49 |
32 |
1823 |
卖出 |
| 09:33:22 |
14.5 |
20 |
1843 |
买入 |
| 09:33:25 |
14.49 |
1 |
1844 |
卖出 |
| 09:33:34 |
14.49 |
6 |
1850 |
卖出 |
| 09:33:37 |
14.5 |
5 |
1855 |
买入 |
| 09:33:43 |
14.49 |
10 |
1865 |
卖出 |
| 09:33:46 |
14.5 |
10 |
1875 |
买入 |
| 09:33:49 |
14.49 |
19 |
1894 |
卖出 |
| 09:33:55 |
14.49 |
3 |
1897 |
买入 |
| 09:33:58 |
14.49 |
49 |
1946 |
买入 |
| 09:34:01 |
14.49 |
45 |
1991 |
卖出 |
| 09:34:07 |
14.47 |
3 |
1994 |
卖出 |
| 09:34:10 |
14.49 |
22 |
2016 |
买入 |
| 09:34:13 |
14.5 |
66 |
2082 |
买入 |
| 09:34:16 |
14.5 |
77 |
2159 |
买入 |
| 09:34:19 |
14.49 |
138 |
2297 |
卖出 |
| 09:34:22 |
14.5 |
46 |
2343 |
买入 |
| 09:34:25 |
14.5 |
27 |
2370 |
买入 |
| 09:34:31 |
14.5 |
38 |
2408 |
卖出 |
| 09:34:34 |
14.51 |
9 |
2417 |
买入 |
| 09:34:40 |
14.52 |
1 |
2418 |
买入 |
| 09:34:43 |
14.52 |
20 |
2438 |
卖出 |
| 09:34:52 |
14.55 |
18 |
2456 |
买入 |
| 09:34:55 |
14.54 |
2 |
2458 |
卖出 |
| 09:35:01 |
14.54 |
92 |
2550 |
买入 |
| 09:35:04 |
14.55 |
26 |
2576 |
买入 |
| 09:35:07 |
14.56 |
77 |
2653 |
买入 |
| 09:35:10 |
14.54 |
1 |
2654 |
卖出 |
| 09:35:13 |
14.54 |
3 |
2657 |
买入 |
| 09:35:16 |
14.54 |
10 |
2667 |
买入 |
| 09:35:19 |
14.54 |
19 |
2686 |
买入 |
| 09:35:22 |
14.55 |
20 |
2706 |
卖出 |
| 09:35:25 |
14.54 |
7 |
2713 |
卖出 |
| 09:35:34 |
14.54 |
1 |
2714 |
卖出 |
| 09:35:37 |
14.54 |
8 |
2722 |
卖出 |
| 09:35:40 |
14.54 |
7 |
2729 |
卖出 |
| 09:35:43 |
14.54 |
7 |
2736 |
卖出 |
| 09:35:52 |
14.54 |
39 |
2775 |
买入 |
| 09:35:55 |
14.54 |
2 |
2777 |
卖出 |
| 09:35:58 |
14.54 |
37 |
2814 |
卖出 |
| 09:36:01 |
14.54 |
11 |
2825 |
卖出 |
| 09:36:04 |
14.54 |
13 |
2838 |
卖出 |
| 09:36:07 |
14.53 |
23 |
2861 |
卖出 |
| 09:36:13 |
14.53 |
16 |
2877 |
卖出 |
| 09:36:19 |
14.53 |
5 |
2882 |
买入 |
| 09:36:22 |
14.51 |
1 |
2883 |
卖出 |
| 09:36:25 |
14.51 |
7 |
2890 |
卖出 |
| 09:36:28 |
14.51 |
5 |
2895 |
卖出 |
| 09:36:31 |
14.5 |
6 |
2901 |
卖出 |
| 09:36:34 |
14.5 |
8 |
2909 |
卖出 |
| 09:36:37 |
14.5 |
10 |
2919 |
卖出 |
| 09:36:40 |
14.48 |
5 |
2924 |
卖出 |
| 09:36:49 |
14.48 |
13 |
2937 |
卖出 |
| 09:36:52 |
14.48 |
1 |
2938 |
买入 |
| 09:36:55 |
14.49 |
88 |
3026 |
买入 |
| 09:36:58 |
14.49 |
10 |
3036 |
买入 |
| 09:37:04 |
14.49 |
10 |
3046 |
买入 |
| 09:37:07 |
14.5 |
38 |
3084 |
买入 |
| 09:37:10 |
14.51 |
167 |
3251 |
买入 |
| 09:37:16 |
14.51 |
2 |
3253 |
买入 |
| 09:37:19 |
14.5 |
45 |
3298 |
卖出 |
| 09:37:22 |
14.51 |
59 |
3357 |
买入 |
| 09:37:31 |
14.5 |
1 |
3358 |
买入 |
| 09:37:34 |
14.5 |
20 |
3378 |
买入 |
| 09:37:43 |
14.5 |
4 |
3382 |
买入 |
| 09:37:46 |
14.5 |
4 |
3386 |
买入 |
| 09:37:49 |
14.5 |
2 |
3388 |
买入 |
| 09:37:58 |
14.49 |
1 |
3389 |
卖出 |
| 09:38:16 |
14.49 |
28 |
3417 |
卖出 |
| 09:38:19 |
14.49 |
10 |
3427 |
买入 |
| 09:38:22 |
14.48 |
19 |
3446 |
卖出 |
| 09:38:25 |
14.47 |
1 |
3447 |
卖出 |
| 09:38:28 |
14.47 |
5 |
3452 |
卖出 |
| 09:38:31 |
14.47 |
28 |
3480 |
卖出 |
| 09:38:37 |
14.47 |
2 |
3482 |
买入 |
| 09:38:40 |
14.47 |
10 |
3492 |
买入 |
| 09:38:46 |
14.47 |
33 |
3525 |
买入 |
| 09:38:49 |
14.48 |
3 |
3528 |
买入 |
| 09:38:52 |
14.46 |
22 |
3550 |
卖出 |
| 09:38:55 |
14.47 |
30 |
3580 |
买入 |
| 09:38:58 |
14.47 |
3 |
3583 |
买入 |
| 09:39:01 |
14.46 |
43 |
3626 |
卖出 |
| 09:39:07 |
14.47 |
68 |
3694 |
买入 |
| 09:39:10 |
14.47 |
76 |
3770 |
买入 |
| 09:39:13 |
14.48 |
10 |
3780 |
买入 |
| 09:39:19 |
14.47 |
14 |
3794 |
卖出 |
| 09:39:25 |
14.47 |
6 |
3800 |
买入 |
| 09:39:28 |
14.47 |
3 |
3803 |
买入 |
| 09:39:31 |
14.46 |
1 |
3804 |
卖出 |
| 09:39:34 |
14.47 |
8 |
3812 |
买入 |
| 09:39:40 |
14.47 |
3 |
3815 |
买入 |
| 09:39:46 |
14.47 |
7 |
3822 |
买入 |
| 09:39:52 |
14.47 |
11 |
3833 |
买入 |
| 09:39:55 |
14.46 |
1 |
3834 |
卖出 |
| 09:39:58 |
14.46 |
1 |
3835 |
卖出 |
| 09:40:01 |
14.46 |
63 |
3898 |
卖出 |
| 09:40:04 |
14.44 |
64 |
3962 |
卖出 |
| 09:40:07 |
14.44 |
1 |
3963 |
卖出 |
| 09:40:10 |
14.44 |
1 |
3964 |
卖出 |
| 09:40:13 |
14.44 |
49 |
4013 |
卖出 |
| 09:40:22 |
14.43 |
15 |
4028 |
卖出 |
| 09:40:25 |
14.43 |
12 |
4040 |
买入 |
| 09:40:31 |
14.42 |
27 |
4067 |
卖出 |
| 09:40:34 |
14.42 |
4 |
4071 |
卖出 |
| 09:40:37 |
14.44 |
75 |
4146 |
买入 |
| 09:40:40 |
14.42 |
2 |
4148 |
卖出 |
| 09:40:46 |
14.43 |
26 |
4174 |
买入 |
| 09:41:01 |
14.43 |
25 |
4199 |
卖出 |
| 09:41:07 |
14.43 |
17 |
4216 |
买入 |
| 09:41:16 |
14.43 |
1 |
4217 |
卖出 |
| 09:41:19 |
14.43 |
11 |
4228 |
卖出 |
| 09:41:22 |
14.43 |
4 |
4232 |
卖出 |
| 09:41:28 |
14.43 |
3 |
4235 |
卖出 |
| 09:41:34 |
14.43 |
10 |
4245 |
卖出 |
| 09:41:40 |
14.45 |
2 |
4247 |
买入 |
| 09:41:55 |
14.44 |
2 |
4249 |
卖出 |
| 09:42:07 |
14.43 |
20 |
4269 |
卖出 |
| 09:42:10 |
14.42 |
87 |
4356 |
卖出 |
| 09:42:13 |
14.4 |
21 |
4377 |
卖出 |
| 09:42:19 |
14.4 |
21 |
4398 |
卖出 |
| 09:42:22 |
14.4 |
1 |
4399 |
卖出 |
| 09:42:31 |
14.41 |
19 |
4418 |
买入 |
| 09:42:34 |
14.43 |
3 |
4421 |
买入 |
| 09:42:37 |
14.42 |
3 |
4424 |
买入 |
| 09:42:46 |
14.41 |
16 |
4440 |
卖出 |
| 09:42:49 |
14.42 |
13 |
4453 |
买入 |
| 09:42:58 |
14.41 |
1 |
4454 |
买入 |
| 09:43:07 |
14.4 |
21 |
4475 |
卖出 |
| 09:43:10 |
14.41 |
10 |
4485 |
买入 |
| 09:43:13 |
14.4 |
4 |
4489 |
卖出 |
| 09:43:16 |
14.4 |
14 |
4503 |
卖出 |
| 09:43:19 |
14.39 |
4 |
4507 |
卖出 |
| 09:43:22 |
14.39 |
1 |
4508 |
卖出 |
| 09:43:28 |
14.4 |
3 |
4511 |
买入 |
| 09:43:31 |
14.4 |
1 |
4512 |
卖出 |
| 09:43:34 |
14.4 |
7 |
4519 |
卖出 |
| 09:43:43 |
14.4 |
1 |
4520 |
卖出 |
| 09:43:46 |
14.4 |
12 |
4532 |
卖出 |
| 09:43:49 |
14.41 |
1 |
4533 |
买入 |
| 09:43:55 |
14.4 |
1 |
4534 |
卖出 |
| 09:43:58 |
14.4 |
26 |
4560 |
卖出 |
| 09:44:01 |
14.4 |
1 |
4561 |
买入 |
| 09:44:04 |
14.39 |
2 |
4563 |
卖出 |
| 09:44:10 |
14.4 |
5 |
4568 |
买入 |
| 09:44:16 |
14.39 |
2 |
4570 |
卖出 |
| 09:44:22 |
14.39 |
42 |
4612 |
卖出 |
| 09:44:28 |
14.38 |
1 |
4613 |
卖出 |
| 09:44:34 |
14.38 |
6 |
4619 |
卖出 |
| 09:44:37 |
14.38 |
1 |
4620 |
卖出 |
| 09:44:40 |
14.38 |
10 |
4630 |
卖出 |
| 09:44:43 |
14.38 |
1 |
4631 |
卖出 |
| 09:44:46 |
14.36 |
2 |
4633 |
卖出 |
| 09:44:52 |
14.38 |
14 |
4647 |
买入 |
| 09:44:58 |
14.39 |
18 |
4665 |
买入 |
| 09:45:04 |
14.38 |
8 |
4673 |
卖出 |
| 09:45:07 |
14.39 |
42 |
4715 |
买入 |
| 09:45:13 |
14.38 |
20 |
4735 |
卖出 |
| 09:45:16 |
14.39 |
1 |
4736 |
买入 |
| 09:45:19 |
14.4 |
76 |
4812 |
买入 |
| 09:45:25 |
14.41 |
4 |
4816 |
买入 |
| 09:45:37 |
14.41 |
2 |
4818 |
卖出 |
| 09:45:40 |
14.43 |
33 |
4851 |
买入 |
| 09:45:43 |
14.42 |
1 |
4852 |
卖出 |
| 09:45:52 |
14.42 |
13 |
4865 |
卖出 |
| 09:45:55 |
14.42 |
3 |
4868 |
卖出 |
| 09:46:01 |
14.42 |
1 |
4869 |
卖出 |
| 09:46:04 |
14.42 |
1 |
4870 |
卖出 |
| 09:46:07 |
14.42 |
3 |
4873 |
卖出 |
| 09:46:10 |
14.43 |
4 |
4877 |
买入 |
| 09:46:13 |
14.44 |
9 |
4886 |
买入 |
| 09:46:16 |
14.46 |
35 |
4921 |
买入 |
| 09:46:37 |
14.45 |
3 |
4924 |
卖出 |
| 09:46:40 |
14.46 |
38 |
4962 |
买入 |
| 09:46:49 |
14.46 |
4 |
4966 |
卖出 |
| 09:46:52 |
14.47 |
1 |
4967 |
买入 |
| 09:46:58 |
14.5 |
192 |
5159 |
买入 |
| 09:47:01 |
14.47 |
4 |
5163 |
卖出 |
| 09:47:04 |
14.5 |
1 |
5164 |
买入 |
| 09:47:07 |
14.49 |
7 |
5171 |
卖出 |
| 09:47:10 |
14.5 |
14 |
5185 |
买入 |
| 09:47:13 |
14.5 |
2 |
5187 |
买入 |
| 09:47:19 |
14.48 |
4 |
5191 |
卖出 |
| 09:47:22 |
14.5 |
1 |
5192 |
买入 |
| 09:47:25 |
14.48 |
3 |
5195 |
卖出 |
| 09:47:28 |
14.47 |
14 |
5209 |
卖出 |
| 09:47:31 |
14.5 |
83 |
5292 |
买入 |
| 09:47:34 |
14.47 |
7 |
5299 |
卖出 |
| 09:47:49 |
14.48 |
1 |
5300 |
卖出 |
| 09:47:52 |
14.48 |
3 |
5303 |
卖出 |
| 09:47:58 |
14.49 |
10 |
5313 |
买入 |
| 09:48:01 |
14.49 |
4 |
5317 |
买入 |
| 09:48:04 |
14.48 |
3 |
5320 |
卖出 |
| 09:48:13 |
14.5 |
80 |
5400 |
买入 |
| 09:48:16 |
14.51 |
105 |
5505 |
买入 |
| 09:48:19 |
14.52 |
4 |
5509 |
买入 |
| 09:48:22 |
14.52 |
1 |
5510 |
买入 |
| 09:48:28 |
14.51 |
10 |
5520 |
买入 |
| 09:48:37 |
14.51 |
18 |
5538 |
买入 |
| 09:48:40 |
14.51 |
15 |
5553 |
卖出 |
| 09:48:46 |
14.52 |
1 |
5554 |
买入 |
| 09:48:52 |
14.51 |
22 |
5576 |
卖出 |
| 09:48:55 |
14.51 |
21 |
5597 |
卖出 |
| 09:48:58 |
14.52 |
3 |
5600 |
买入 |
| 09:49:01 |
14.52 |
2 |
5602 |
买入 |
| 09:49:04 |
14.51 |
60 |
5662 |
卖出 |
| 09:49:07 |
14.5 |
50 |
5712 |
卖出 |
| 09:49:10 |
14.49 |
4 |
5716 |
卖出 |
| 09:49:13 |
14.47 |
50 |
5766 |
卖出 |
| 09:49:19 |
14.49 |
52 |
5818 |
买入 |
| 09:49:22 |
14.47 |
2 |
5820 |
卖出 |
| 09:49:25 |
14.49 |
46 |
5866 |
买入 |
| 09:49:28 |
14.49 |
22 |
5888 |
卖出 |
| 09:49:31 |
14.49 |
11 |
5899 |
卖出 |
| 09:49:40 |
14.47 |
7 |
5906 |
卖出 |
| 09:49:52 |
14.5 |
104 |
6010 |
买入 |
| 09:49:55 |
14.47 |
10 |
6020 |
卖出 |
| 09:49:58 |
14.47 |
1 |
6021 |
卖出 |
| 09:50:13 |
14.48 |
74 |
6095 |
买入 |
| 09:50:16 |
14.47 |
47 |
6142 |
卖出 |