时代出版[600551]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.43 |
3 |
3 |
集合竞价 |
| 09:15:09 |
11.47 |
19 |
19 |
集合竞价 |
| 09:15:12 |
11.47 |
28 |
28 |
集合竞价 |
| 09:15:36 |
11.47 |
28 |
28 |
集合竞价 |
| 09:15:42 |
11.47 |
28 |
28 |
集合竞价 |
| 09:15:54 |
11.47 |
28 |
28 |
集合竞价 |
| 09:16:00 |
11.47 |
28 |
28 |
集合竞价 |
| 09:17:09 |
11.47 |
36 |
36 |
集合竞价 |
| 09:17:18 |
11.47 |
36 |
36 |
集合竞价 |
| 09:17:45 |
11.47 |
36 |
36 |
集合竞价 |
| 09:17:57 |
11.47 |
36 |
36 |
集合竞价 |
| 09:18:00 |
11.47 |
36 |
36 |
集合竞价 |
| 09:18:51 |
11.47 |
36 |
36 |
集合竞价 |
| 09:19:18 |
11.48 |
36 |
36 |
集合竞价 |
| 09:19:54 |
11.5 |
37 |
37 |
集合竞价 |
| 09:20:03 |
11.5 |
37 |
37 |
集合竞价 |
| 09:20:15 |
11.5 |
47 |
47 |
集合竞价 |
| 09:20:36 |
11.51 |
47 |
47 |
集合竞价 |
| 09:20:48 |
11.51 |
47 |
47 |
集合竞价 |
| 09:21:18 |
11.51 |
47 |
47 |
集合竞价 |
| 09:21:42 |
11.51 |
47 |
47 |
集合竞价 |
| 09:22:51 |
11.51 |
47 |
47 |
集合竞价 |
| 09:23:30 |
11.51 |
63 |
63 |
集合竞价 |
| 09:23:42 |
11.51 |
63 |
63 |
集合竞价 |
| 09:23:45 |
11.51 |
63 |
63 |
集合竞价 |
| 09:24:03 |
11.51 |
63 |
63 |
集合竞价 |
| 09:24:12 |
11.53 |
63 |
63 |
集合竞价 |
| 09:24:36 |
11.55 |
63 |
63 |
集合竞价 |
| 09:24:54 |
11.55 |
76 |
76 |
集合竞价 |
| 09:24:57 |
11.55 |
79 |
79 |
集合竞价 |
| 09:25:00 |
11.67 |
265 |
265 |
集合竞价 |
| 09:25:04 |
11.67 |
265 |
530 |
买入 |
| 09:30:00 |
11.67 |
19 |
549 |
买入 |
| 09:30:03 |
11.6 |
104 |
653 |
卖出 |
| 09:30:06 |
11.66 |
51 |
704 |
买入 |
| 09:30:09 |
11.66 |
24 |
728 |
买入 |
| 09:30:12 |
11.65 |
31 |
759 |
买入 |
| 09:30:15 |
11.65 |
32 |
791 |
买入 |
| 09:30:18 |
11.61 |
7 |
798 |
卖出 |
| 09:30:24 |
11.61 |
17 |
815 |
卖出 |
| 09:30:27 |
11.64 |
41 |
856 |
买入 |
| 09:30:30 |
11.62 |
12 |
868 |
卖出 |
| 09:30:33 |
11.61 |
46 |
914 |
卖出 |
| 09:30:36 |
11.6 |
444 |
1358 |
卖出 |
| 09:30:39 |
11.59 |
47 |
1405 |
卖出 |
| 09:30:42 |
11.62 |
103 |
1508 |
买入 |
| 09:30:45 |
11.62 |
22 |
1530 |
买入 |
| 09:30:48 |
11.62 |
34 |
1564 |
卖出 |
| 09:30:51 |
11.6 |
166 |
1730 |
卖出 |
| 09:30:54 |
11.58 |
45 |
1775 |
卖出 |
| 09:30:57 |
11.56 |
14 |
1789 |
卖出 |
| 09:31:00 |
11.56 |
121 |
1910 |
卖出 |
| 09:31:03 |
11.55 |
44 |
1954 |
卖出 |
| 09:31:06 |
11.56 |
28 |
1982 |
买入 |
| 09:31:09 |
11.56 |
58 |
2040 |
买入 |
| 09:31:12 |
11.56 |
4 |
2044 |
卖出 |
| 09:31:15 |
11.57 |
22 |
2066 |
买入 |
| 09:31:18 |
11.57 |
43 |
2109 |
买入 |
| 09:31:21 |
11.57 |
37 |
2146 |
买入 |
| 09:31:24 |
11.57 |
4 |
2150 |
卖出 |
| 09:31:27 |
11.58 |
26 |
2176 |
买入 |
| 09:31:33 |
11.59 |
4 |
2180 |
买入 |
| 09:31:36 |
11.59 |
8 |
2188 |
买入 |
| 09:31:39 |
11.58 |
79 |
2267 |
卖出 |
| 09:31:42 |
11.58 |
12 |
2279 |
卖出 |
| 09:31:45 |
11.58 |
20 |
2299 |
买入 |
| 09:31:48 |
11.58 |
10 |
2309 |
买入 |
| 09:31:51 |
11.58 |
22 |
2331 |
买入 |
| 09:31:57 |
11.58 |
2 |
2333 |
买入 |
| 09:32:00 |
11.58 |
36 |
2369 |
买入 |
| 09:32:03 |
11.58 |
24 |
2393 |
买入 |
| 09:32:06 |
11.62 |
108 |
2501 |
买入 |
| 09:32:09 |
11.59 |
26 |
2527 |
卖出 |
| 09:32:12 |
11.62 |
7 |
2534 |
买入 |
| 09:32:15 |
11.62 |
1 |
2535 |
卖出 |
| 09:32:18 |
11.59 |
16 |
2551 |
卖出 |
| 09:32:21 |
11.62 |
24 |
2575 |
买入 |
| 09:32:24 |
11.63 |
2 |
2577 |
买入 |
| 09:32:27 |
11.62 |
38 |
2615 |
卖出 |
| 09:32:39 |
11.6 |
3 |
2618 |
卖出 |
| 09:32:45 |
11.62 |
1 |
2619 |
买入 |
| 09:32:51 |
11.6 |
2 |
2621 |
卖出 |
| 09:32:57 |
11.6 |
5 |
2626 |
卖出 |
| 09:33:00 |
11.59 |
10 |
2636 |
卖出 |
| 09:33:03 |
11.62 |
10 |
2646 |
买入 |
| 09:33:06 |
11.6 |
83 |
2729 |
卖出 |
| 09:33:12 |
11.59 |
17 |
2746 |
卖出 |
| 09:33:15 |
11.59 |
10 |
2756 |
买入 |
| 09:33:18 |
11.57 |
18 |
2774 |
卖出 |
| 09:33:21 |
11.56 |
272 |
3046 |
卖出 |
| 09:33:24 |
11.56 |
75 |
3121 |
卖出 |
| 09:33:27 |
11.57 |
41 |
3162 |
买入 |
| 09:33:30 |
11.56 |
14 |
3176 |
卖出 |
| 09:33:33 |
11.57 |
30 |
3206 |
买入 |
| 09:33:36 |
11.56 |
22 |
3228 |
卖出 |
| 09:33:39 |
11.56 |
4 |
3232 |
卖出 |
| 09:33:42 |
11.56 |
152 |
3384 |
卖出 |
| 09:33:45 |
11.56 |
4 |
3388 |
买入 |
| 09:33:48 |
11.54 |
53 |
3441 |
卖出 |
| 09:33:51 |
11.55 |
6 |
3447 |
买入 |
| 09:33:54 |
11.53 |
6 |
3453 |
卖出 |
| 09:34:00 |
11.53 |
72 |
3525 |
卖出 |
| 09:34:03 |
11.53 |
1 |
3526 |
卖出 |
| 09:34:09 |
11.53 |
32 |
3558 |
卖出 |
| 09:34:12 |
11.53 |
21 |
3579 |
买入 |
| 09:34:15 |
11.54 |
85 |
3664 |
买入 |
| 09:34:18 |
11.55 |
6 |
3670 |
买入 |
| 09:34:21 |
11.55 |
36 |
3706 |
买入 |
| 09:34:24 |
11.55 |
21 |
3727 |
买入 |
| 09:34:30 |
11.54 |
104 |
3831 |
卖出 |
| 09:34:36 |
11.54 |
3 |
3834 |
卖出 |
| 09:34:42 |
11.55 |
67 |
3901 |
买入 |
| 09:34:45 |
11.55 |
8 |
3909 |
买入 |
| 09:34:48 |
11.55 |
5 |
3914 |
买入 |
| 09:34:51 |
11.55 |
1 |
3915 |
买入 |
| 09:34:57 |
11.55 |
7 |
3922 |
买入 |
| 09:35:00 |
11.55 |
4 |
3926 |
卖出 |
| 09:35:03 |
11.56 |
1 |
3927 |
买入 |
| 09:35:06 |
11.56 |
9 |
3936 |
买入 |
| 09:35:09 |
11.57 |
8 |
3944 |
买入 |
| 09:35:18 |
11.57 |
31 |
3975 |
卖出 |
| 09:35:27 |
11.57 |
27 |
4002 |
卖出 |
| 09:35:30 |
11.58 |
48 |
4050 |
买入 |
| 09:35:33 |
11.58 |
7 |
4057 |
卖出 |
| 09:35:39 |
11.57 |
2 |
4059 |
卖出 |
| 09:35:42 |
11.59 |
17 |
4076 |
买入 |
| 09:35:45 |
11.58 |
2 |
4078 |
卖出 |
| 09:35:48 |
11.58 |
70 |
4148 |
卖出 |
| 09:35:51 |
11.59 |
14 |
4162 |
买入 |
| 09:35:54 |
11.58 |
4 |
4166 |
卖出 |
| 09:35:57 |
11.58 |
20 |
4186 |
卖出 |
| 09:36:00 |
11.57 |
26 |
4212 |
卖出 |
| 09:36:03 |
11.57 |
7 |
4219 |
卖出 |
| 09:36:06 |
11.56 |
106 |
4325 |
卖出 |
| 09:36:09 |
11.56 |
3 |
4328 |
买入 |
| 09:36:12 |
11.56 |
7 |
4335 |
买入 |
| 09:36:21 |
11.58 |
5 |
4340 |
买入 |
| 09:36:24 |
11.57 |
3 |
4343 |
卖出 |
| 09:36:27 |
11.57 |
2 |
4345 |
卖出 |
| 09:36:30 |
11.56 |
12 |
4357 |
卖出 |
| 09:36:33 |
11.57 |
48 |
4405 |
买入 |
| 09:36:36 |
11.56 |
20 |
4425 |
卖出 |
| 09:36:42 |
11.55 |
25 |
4450 |
卖出 |
| 09:36:45 |
11.55 |
2 |
4452 |
买入 |
| 09:36:48 |
11.54 |
5 |
4457 |
卖出 |
| 09:36:51 |
11.53 |
187 |
4644 |
卖出 |
| 09:36:54 |
11.52 |
47 |
4691 |
卖出 |
| 09:37:00 |
11.52 |
49 |
4740 |
卖出 |
| 09:37:03 |
11.53 |
186 |
4926 |
买入 |
| 09:37:09 |
11.52 |
1 |
4927 |
卖出 |
| 09:37:12 |
11.53 |
2 |
4929 |
买入 |
| 09:37:18 |
11.53 |
10 |
4939 |
买入 |
| 09:37:21 |
11.53 |
1 |
4940 |
买入 |
| 09:37:24 |
11.53 |
20 |
4960 |
买入 |
| 09:37:30 |
11.52 |
20 |
4980 |
卖出 |
| 09:37:33 |
11.53 |
71 |
5051 |
买入 |
| 09:37:36 |
11.53 |
9 |
5060 |
买入 |
| 09:37:39 |
11.52 |
3 |
5063 |
卖出 |
| 09:37:54 |
11.52 |
3 |
5066 |
卖出 |
| 09:37:57 |
11.52 |
7 |
5073 |
卖出 |
| 09:38:00 |
11.52 |
52 |
5125 |
卖出 |
| 09:38:06 |
11.52 |
3 |
5128 |
卖出 |
| 09:38:12 |
11.52 |
14 |
5142 |
卖出 |
| 09:38:15 |
11.53 |
53 |
5195 |
买入 |
| 09:38:18 |
11.53 |
25 |
5220 |
买入 |
| 09:38:21 |
11.52 |
21 |
5241 |
卖出 |
| 09:38:24 |
11.53 |
45 |
5286 |
买入 |
| 09:38:39 |
11.53 |
26 |
5312 |
卖出 |
| 09:38:42 |
11.53 |
2 |
5314 |
买入 |
| 09:38:45 |
11.53 |
9 |
5323 |
买入 |
| 09:38:48 |
11.53 |
2 |
5325 |
卖出 |
| 09:38:54 |
11.53 |
4 |
5329 |
卖出 |
| 09:38:57 |
11.53 |
1 |
5330 |
卖出 |
| 09:39:00 |
11.53 |
3 |
5333 |
买入 |
| 09:39:03 |
11.53 |
18 |
5351 |
卖出 |
| 09:39:06 |
11.52 |
156 |
5507 |
卖出 |
| 09:39:09 |
11.51 |
110 |
5617 |
卖出 |
| 09:39:12 |
11.51 |
82 |
5699 |
卖出 |
| 09:39:15 |
11.5 |
57 |
5756 |
卖出 |
| 09:39:18 |
11.51 |
11 |
5767 |
买入 |
| 09:39:21 |
11.51 |
50 |
5817 |
买入 |
| 09:39:24 |
11.52 |
11 |
5828 |
买入 |
| 09:39:27 |
11.5 |
18 |
5846 |
卖出 |
| 09:39:33 |
11.5 |
64 |
5910 |
卖出 |
| 09:39:36 |
11.51 |
4 |
5914 |
买入 |
| 09:39:39 |
11.52 |
30 |
5944 |
买入 |
| 09:39:42 |
11.51 |
6 |
5950 |
卖出 |
| 09:39:45 |
11.52 |
25 |
5975 |
买入 |
| 09:39:51 |
11.52 |
8 |
5983 |
买入 |
| 09:39:54 |
11.51 |
23 |
6006 |
卖出 |
| 09:40:00 |
11.51 |
48 |
6054 |
卖出 |
| 09:40:03 |
11.52 |
36 |
6090 |
买入 |
| 09:40:06 |
11.51 |
25 |
6115 |
卖出 |
| 09:40:09 |
11.5 |
15 |
6130 |
卖出 |
| 09:40:12 |
11.53 |
122 |
6252 |
买入 |
| 09:40:15 |
11.54 |
21 |
6273 |
买入 |
| 09:40:18 |
11.54 |
24 |
6297 |
买入 |
| 09:40:21 |
11.53 |
78 |
6375 |
卖出 |
| 09:40:24 |
11.52 |
15 |
6390 |
卖出 |
| 09:40:27 |
11.52 |
15 |
6405 |
卖出 |
| 09:40:30 |
11.52 |
15 |
6420 |
卖出 |
| 09:40:33 |
11.52 |
39 |
6459 |
卖出 |
| 09:40:36 |
11.52 |
61 |
6520 |
卖出 |
| 09:40:39 |
11.53 |
55 |
6575 |
买入 |
| 09:40:42 |
11.54 |
58 |
6633 |
买入 |
| 09:40:45 |
11.53 |
18 |
6651 |
卖出 |
| 09:40:48 |
11.53 |
32 |
6683 |
买入 |
| 09:40:51 |
11.53 |
22 |
6705 |
买入 |
| 09:40:54 |
11.53 |
2 |
6707 |
买入 |
| 09:41:00 |
11.53 |
13 |
6720 |
卖出 |
| 09:41:03 |
11.52 |
12 |
6732 |
卖出 |
| 09:41:06 |
11.53 |
25 |
6757 |
买入 |
| 09:41:09 |
11.52 |
2 |
6759 |
卖出 |
| 09:41:12 |
11.51 |
39 |
6798 |
卖出 |
| 09:41:15 |
11.5 |
50 |
6848 |
卖出 |
| 09:41:18 |
11.5 |
55 |
6903 |
卖出 |
| 09:41:21 |
11.5 |
18 |
6921 |
卖出 |
| 09:41:24 |
11.5 |
37 |
6958 |
卖出 |
| 09:41:27 |
11.52 |
9 |
6967 |
买入 |
| 09:41:30 |
11.52 |
18 |
6985 |
卖出 |
| 09:41:33 |
11.52 |
31 |
7016 |
卖出 |
| 09:41:36 |
11.52 |
15 |
7031 |
卖出 |
| 09:41:39 |
11.54 |
41 |
7072 |
买入 |
| 09:41:42 |
11.54 |
18 |
7090 |
买入 |
| 09:41:45 |
11.53 |
6 |
7096 |
卖出 |
| 09:41:48 |
11.53 |
5 |
7101 |
卖出 |
| 09:41:51 |
11.52 |
37 |
7138 |
卖出 |
| 09:41:54 |
11.53 |
5 |
7143 |
买入 |
| 09:42:00 |
11.52 |
15 |
7158 |
卖出 |
| 09:42:03 |
11.52 |
2 |
7160 |
卖出 |
| 09:42:09 |
11.53 |
16 |
7176 |
买入 |
| 09:42:12 |
11.53 |
11 |
7187 |
卖出 |
| 09:42:24 |
11.52 |
8 |
7195 |
卖出 |
| 09:42:27 |
11.53 |
13 |
7208 |
买入 |
| 09:42:30 |
11.54 |
11 |
7219 |
买入 |
| 09:42:33 |
11.54 |
16 |
7235 |
买入 |
| 09:42:36 |
11.54 |
36 |
7271 |
买入 |
| 09:42:39 |
11.54 |
4 |
7275 |
买入 |
| 09:42:42 |
11.55 |
84 |
7359 |
买入 |
| 09:42:45 |
11.55 |
51 |
7410 |
买入 |
| 09:42:48 |
11.56 |
45 |
7455 |
买入 |
| 09:42:51 |
11.56 |
2 |
7457 |
买入 |
| 09:42:54 |
11.56 |
1 |
7458 |
买入 |
| 09:42:57 |
11.55 |
10 |
7468 |
卖出 |
| 09:43:00 |
11.56 |
13 |
7481 |
买入 |
| 09:43:15 |
11.55 |
6 |
7487 |
卖出 |
| 09:43:18 |
11.55 |
16 |
7503 |
卖出 |
| 09:43:24 |
11.56 |
2 |
7505 |
买入 |
| 09:43:27 |
11.55 |
2 |
7507 |
卖出 |
| 09:43:33 |
11.56 |
81 |
7588 |
买入 |
| 09:43:36 |
11.55 |
102 |
7690 |
卖出 |
| 09:43:39 |
11.56 |
15 |
7705 |
买入 |
| 09:43:48 |
11.55 |
16 |
7721 |
卖出 |
| 09:43:51 |
11.55 |
6 |
7727 |
买入 |
| 09:43:54 |
11.55 |
3 |
7730 |
卖出 |
| 09:43:57 |
11.55 |
2 |
7732 |
买入 |
| 09:44:09 |
11.55 |
1 |
7733 |
卖出 |
| 09:44:18 |
11.55 |
4 |
7737 |
买入 |
| 09:44:24 |
11.55 |
22 |
7759 |
买入 |
| 09:44:27 |
11.56 |
119 |
7878 |
买入 |
| 09:44:30 |
11.57 |
18 |
7896 |
买入 |
| 09:44:33 |
11.55 |
10 |
7906 |
卖出 |
| 09:44:45 |
11.56 |
1 |
7907 |
卖出 |
| 09:44:48 |
11.56 |
2 |
7909 |
买入 |
| 09:44:51 |
11.56 |
2 |
7911 |
买入 |
| 09:44:54 |
11.56 |
1 |
7912 |
卖出 |
| 09:44:57 |
11.55 |
11 |
7923 |
卖出 |
| 09:45:06 |
11.56 |
2 |
7925 |
买入 |
| 09:45:09 |
11.56 |
1 |
7926 |
买入 |
| 09:45:18 |
11.56 |
7 |
7933 |
买入 |
| 09:45:33 |
11.56 |
2 |
7935 |
卖出 |
| 09:45:39 |
11.55 |
1 |
7936 |
卖出 |
| 09:45:42 |
11.57 |
5 |
7941 |
买入 |
| 09:45:45 |
11.57 |
4 |
7945 |
卖出 |
| 09:45:48 |
11.56 |
2 |
7947 |
卖出 |
| 09:46:03 |
11.56 |
1 |
7948 |
卖出 |
| 09:46:06 |
11.55 |
140 |
8088 |
卖出 |
| 09:46:15 |
11.54 |
43 |
8131 |
卖出 |
| 09:46:18 |
11.54 |
23 |
8154 |
卖出 |
| 09:46:21 |
11.54 |
4 |
8158 |
卖出 |
| 09:46:24 |
11.55 |
3 |
8161 |
买入 |
| 09:46:27 |
11.55 |
1 |
8162 |
卖出 |
| 09:46:30 |
11.55 |
2 |
8164 |
卖出 |
| 09:46:33 |
11.56 |
39 |
8203 |
买入 |
| 09:46:36 |
11.55 |
24 |
8227 |
卖出 |
| 09:46:42 |
11.55 |
34 |
8261 |
卖出 |
| 09:46:48 |
11.55 |
4 |
8265 |
买入 |
| 09:46:51 |
11.55 |
2 |
8267 |
买入 |
| 09:46:57 |
11.56 |
3 |
8270 |
买入 |
| 09:47:00 |
11.55 |
18 |
8288 |
卖出 |
| 09:47:03 |
11.56 |
3 |
8291 |
买入 |
| 09:47:09 |
11.56 |
3 |
8294 |
卖出 |
| 09:47:12 |
11.57 |
3 |
8297 |
买入 |
| 09:47:33 |
11.56 |
2 |
8299 |
卖出 |
| 09:47:39 |
11.57 |
70 |
8369 |
买入 |
| 09:47:42 |
11.57 |
13 |
8382 |
买入 |
| 09:47:45 |
11.56 |
2 |
8384 |
卖出 |
| 09:47:51 |
11.58 |
53 |
8437 |
买入 |
| 09:47:54 |
11.57 |
2 |
8439 |
卖出 |
| 09:48:03 |
11.57 |
8 |
8447 |
卖出 |