中炬高新[600872]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
32.36 |
6 |
6 |
集合竞价 |
| 09:15:04 |
31.84 |
33 |
33 |
集合竞价 |
| 09:15:07 |
31.88 |
53 |
53 |
集合竞价 |
| 09:15:10 |
31.88 |
57 |
57 |
集合竞价 |
| 09:15:14 |
31.88 |
58 |
58 |
集合竞价 |
| 09:15:22 |
31.88 |
58 |
58 |
集合竞价 |
| 09:15:31 |
31.88 |
58 |
58 |
集合竞价 |
| 09:16:13 |
31.91 |
58 |
58 |
集合竞价 |
| 09:16:28 |
32 |
63 |
63 |
集合竞价 |
| 09:17:19 |
32 |
63 |
63 |
集合竞价 |
| 09:17:34 |
32 |
63 |
63 |
集合竞价 |
| 09:17:43 |
32 |
66 |
66 |
集合竞价 |
| 09:18:37 |
32 |
66 |
66 |
集合竞价 |
| 09:19:01 |
32 |
60 |
60 |
集合竞价 |
| 09:19:07 |
32 |
70 |
70 |
集合竞价 |
| 09:19:13 |
32 |
71 |
71 |
集合竞价 |
| 09:19:37 |
32 |
71 |
71 |
集合竞价 |
| 09:19:52 |
32 |
71 |
71 |
集合竞价 |
| 09:19:55 |
32 |
77 |
77 |
集合竞价 |
| 09:20:01 |
32 |
89 |
89 |
集合竞价 |
| 09:20:04 |
32 |
91 |
91 |
集合竞价 |
| 09:20:13 |
32 |
92 |
92 |
集合竞价 |
| 09:20:19 |
32 |
92 |
92 |
集合竞价 |
| 09:20:31 |
32 |
95 |
95 |
集合竞价 |
| 09:21:10 |
32 |
100 |
100 |
集合竞价 |
| 09:21:13 |
32 |
100 |
100 |
集合竞价 |
| 09:21:22 |
32 |
150 |
150 |
集合竞价 |
| 09:21:25 |
32 |
150 |
150 |
集合竞价 |
| 09:21:28 |
32 |
157 |
157 |
集合竞价 |
| 09:21:43 |
32 |
157 |
157 |
集合竞价 |
| 09:21:46 |
32 |
157 |
157 |
集合竞价 |
| 09:21:49 |
32 |
163 |
163 |
集合竞价 |
| 09:21:52 |
32 |
163 |
163 |
集合竞价 |
| 09:22:08 |
32 |
183 |
183 |
集合竞价 |
| 09:22:10 |
32 |
184 |
184 |
集合竞价 |
| 09:22:16 |
32 |
195 |
195 |
集合竞价 |
| 09:22:22 |
32 |
198 |
198 |
集合竞价 |
| 09:22:28 |
32 |
198 |
198 |
集合竞价 |
| 09:22:31 |
32 |
211 |
211 |
集合竞价 |
| 09:22:34 |
32 |
213 |
213 |
集合竞价 |
| 09:22:37 |
32 |
213 |
213 |
集合竞价 |
| 09:22:43 |
32 |
213 |
213 |
集合竞价 |
| 09:22:49 |
32.01 |
213 |
213 |
集合竞价 |
| 09:22:52 |
32 |
223 |
223 |
集合竞价 |
| 09:22:55 |
32 |
228 |
228 |
集合竞价 |
| 09:23:10 |
32 |
228 |
228 |
集合竞价 |
| 09:23:13 |
32 |
233 |
233 |
集合竞价 |
| 09:23:16 |
32 |
235 |
235 |
集合竞价 |
| 09:23:22 |
32 |
240 |
240 |
集合竞价 |
| 09:23:25 |
32 |
247 |
247 |
集合竞价 |
| 09:23:28 |
32 |
249 |
249 |
集合竞价 |
| 09:23:31 |
32 |
272 |
272 |
集合竞价 |
| 09:23:34 |
32 |
274 |
274 |
集合竞价 |
| 09:23:40 |
32 |
274 |
274 |
集合竞价 |
| 09:23:43 |
32 |
279 |
279 |
集合竞价 |
| 09:23:46 |
32 |
279 |
279 |
集合竞价 |
| 09:23:49 |
32 |
279 |
279 |
集合竞价 |
| 09:23:55 |
32 |
288 |
288 |
集合竞价 |
| 09:23:58 |
32 |
295 |
295 |
集合竞价 |
| 09:24:02 |
32 |
295 |
295 |
集合竞价 |
| 09:24:04 |
32 |
295 |
295 |
集合竞价 |
| 09:24:10 |
32 |
295 |
295 |
集合竞价 |
| 09:24:13 |
32.22 |
418 |
418 |
集合竞价 |
| 09:24:16 |
32.22 |
428 |
428 |
集合竞价 |
| 09:24:19 |
32.24 |
453 |
453 |
集合竞价 |
| 09:24:22 |
32.24 |
485 |
485 |
集合竞价 |
| 09:24:25 |
32.24 |
485 |
485 |
集合竞价 |
| 09:24:28 |
32.3 |
625 |
625 |
集合竞价 |
| 09:24:31 |
32.3 |
625 |
625 |
集合竞价 |
| 09:24:34 |
32.3 |
625 |
625 |
集合竞价 |
| 09:24:37 |
32.3 |
625 |
625 |
集合竞价 |
| 09:24:40 |
32.26 |
630 |
630 |
集合竞价 |
| 09:24:43 |
32.29 |
646 |
646 |
集合竞价 |
| 09:24:46 |
32.24 |
661 |
661 |
集合竞价 |
| 09:24:49 |
32.28 |
676 |
676 |
集合竞价 |
| 09:24:52 |
32.3 |
721 |
721 |
集合竞价 |
| 09:24:55 |
32.24 |
728 |
728 |
集合竞价 |
| 09:24:58 |
32.2 |
754 |
754 |
集合竞价 |
| 09:25:04 |
32.2 |
759 |
1513 |
买入 |
| 09:30:02 |
32.18 |
579 |
2092 |
卖出 |
| 09:30:05 |
32.09 |
213 |
2305 |
卖出 |
| 09:30:08 |
32.09 |
170 |
2475 |
卖出 |
| 09:30:11 |
31.99 |
756 |
3231 |
卖出 |
| 09:30:14 |
31.88 |
846 |
4077 |
卖出 |
| 09:30:17 |
31.88 |
1243 |
5320 |
卖出 |
| 09:30:20 |
31.94 |
335 |
5655 |
买入 |
| 09:30:23 |
31.94 |
190 |
5845 |
买入 |
| 09:30:26 |
31.99 |
28 |
5873 |
买入 |
| 09:30:29 |
32.04 |
96 |
5969 |
买入 |
| 09:30:32 |
32.05 |
131 |
6100 |
买入 |
| 09:30:35 |
32.06 |
86 |
6186 |
买入 |
| 09:30:38 |
32.12 |
172 |
6358 |
买入 |
| 09:30:41 |
32.17 |
35 |
6393 |
买入 |
| 09:30:44 |
32.13 |
278 |
6671 |
卖出 |
| 09:30:47 |
32.13 |
83 |
6754 |
卖出 |
| 09:30:50 |
32.13 |
480 |
7234 |
卖出 |
| 09:30:53 |
32.15 |
69 |
7303 |
卖出 |
| 09:30:56 |
32 |
515 |
7818 |
卖出 |
| 09:30:59 |
32.08 |
144 |
7962 |
买入 |
| 09:31:02 |
32 |
43 |
8005 |
卖出 |
| 09:31:05 |
32.1 |
256 |
8261 |
买入 |
| 09:31:08 |
32.01 |
54 |
8315 |
卖出 |
| 09:31:11 |
32.01 |
32 |
8347 |
卖出 |
| 09:31:14 |
32.08 |
307 |
8654 |
买入 |
| 09:31:17 |
32.1 |
38 |
8692 |
买入 |
| 09:31:20 |
32.1 |
158 |
8850 |
买入 |
| 09:31:23 |
32.13 |
151 |
9001 |
买入 |
| 09:31:26 |
32.13 |
135 |
9136 |
买入 |
| 09:31:29 |
32.16 |
103 |
9239 |
买入 |
| 09:31:32 |
32.14 |
33 |
9272 |
卖出 |
| 09:31:35 |
32.17 |
150 |
9422 |
买入 |
| 09:31:38 |
32.14 |
156 |
9578 |
卖出 |
| 09:31:41 |
32.12 |
57 |
9635 |
卖出 |
| 09:31:44 |
32.08 |
318 |
9953 |
卖出 |
| 09:31:47 |
32.12 |
476 |
10429 |
买入 |
| 09:31:50 |
32.14 |
208 |
10637 |
买入 |
| 09:31:53 |
32.01 |
27 |
10664 |
卖出 |
| 09:31:56 |
32.08 |
89 |
10753 |
买入 |
| 09:31:59 |
32.07 |
73 |
10826 |
卖出 |
| 09:32:02 |
32.08 |
19 |
10845 |
买入 |
| 09:32:05 |
32.1 |
51 |
10896 |
买入 |
| 09:32:08 |
32.1 |
71 |
10967 |
买入 |
| 09:32:11 |
32.08 |
134 |
11101 |
卖出 |
| 09:32:14 |
32.1 |
177 |
11278 |
买入 |
| 09:32:17 |
32.07 |
22 |
11300 |
卖出 |
| 09:32:20 |
32.06 |
29 |
11329 |
卖出 |
| 09:32:23 |
32.08 |
433 |
11762 |
买入 |
| 09:32:26 |
32.07 |
24 |
11786 |
卖出 |
| 09:32:29 |
32.07 |
147 |
11933 |
卖出 |
| 09:32:32 |
32.08 |
72 |
12005 |
买入 |
| 09:32:35 |
32.1 |
169 |
12174 |
买入 |
| 09:32:38 |
32.07 |
70 |
12244 |
卖出 |
| 09:32:41 |
32.1 |
96 |
12340 |
买入 |
| 09:32:44 |
32.11 |
15 |
12355 |
买入 |
| 09:32:47 |
32.12 |
4 |
12359 |
买入 |
| 09:32:50 |
32.1 |
27 |
12386 |
卖出 |
| 09:32:53 |
32.11 |
42 |
12428 |
卖出 |
| 09:32:56 |
32.12 |
4 |
12432 |
买入 |
| 09:32:59 |
32.14 |
57 |
12489 |
买入 |
| 09:33:02 |
32.14 |
83 |
12572 |
卖出 |
| 09:33:05 |
32.14 |
23 |
12595 |
卖出 |
| 09:33:08 |
32.14 |
54 |
12649 |
卖出 |
| 09:33:11 |
32.16 |
18 |
12667 |
买入 |
| 09:33:14 |
32.16 |
75 |
12742 |
卖出 |
| 09:33:17 |
32.17 |
26 |
12768 |
买入 |
| 09:33:20 |
32.17 |
76 |
12844 |
买入 |
| 09:33:23 |
32.17 |
1 |
12845 |
卖出 |
| 09:33:26 |
32.18 |
72 |
12917 |
买入 |
| 09:33:29 |
32.18 |
121 |
13038 |
买入 |
| 09:33:32 |
32.18 |
237 |
13275 |
买入 |
| 09:33:35 |
32.16 |
64 |
13339 |
卖出 |
| 09:33:38 |
32.13 |
285 |
13624 |
卖出 |
| 09:33:41 |
32.1 |
73 |
13697 |
卖出 |
| 09:33:44 |
32.1 |
46 |
13743 |
卖出 |
| 09:33:47 |
32.1 |
198 |
13941 |
买入 |
| 09:33:50 |
32.08 |
28 |
13969 |
卖出 |
| 09:33:53 |
32.08 |
85 |
14054 |
买入 |
| 09:33:56 |
32.06 |
126 |
14180 |
卖出 |
| 09:33:59 |
32.07 |
54 |
14234 |
买入 |
| 09:34:02 |
32.05 |
132 |
14366 |
卖出 |
| 09:34:05 |
32.05 |
545 |
14911 |
卖出 |
| 09:34:08 |
32.02 |
17 |
14928 |
卖出 |
| 09:34:11 |
32.03 |
77 |
15005 |
买入 |
| 09:34:14 |
32.03 |
518 |
15523 |
卖出 |
| 09:34:17 |
32.04 |
107 |
15630 |
买入 |
| 09:34:20 |
31.96 |
29 |
15659 |
卖出 |
| 09:34:23 |
31.99 |
30 |
15689 |
买入 |
| 09:34:26 |
31.88 |
406 |
16095 |
卖出 |
| 09:34:29 |
31.86 |
96 |
16191 |
卖出 |
| 09:34:32 |
31.88 |
376 |
16567 |
买入 |
| 09:34:35 |
31.88 |
135 |
16702 |
卖出 |
| 09:34:38 |
31.85 |
228 |
16930 |
卖出 |
| 09:34:41 |
31.93 |
59 |
16989 |
买入 |
| 09:34:44 |
31.88 |
130 |
17119 |
卖出 |
| 09:34:47 |
31.86 |
38 |
17157 |
卖出 |
| 09:34:50 |
31.87 |
57 |
17214 |
买入 |
| 09:34:53 |
31.82 |
427 |
17641 |
卖出 |
| 09:34:56 |
31.81 |
78 |
17719 |
卖出 |
| 09:34:59 |
31.81 |
78 |
17797 |
卖出 |
| 09:35:02 |
31.8 |
81 |
17878 |
卖出 |
| 09:35:05 |
31.8 |
67 |
17945 |
卖出 |
| 09:35:08 |
31.8 |
163 |
18108 |
买入 |
| 09:35:11 |
31.8 |
77 |
18185 |
买入 |
| 09:35:14 |
31.79 |
39 |
18224 |
买入 |
| 09:35:17 |
31.8 |
201 |
18425 |
买入 |
| 09:35:20 |
31.79 |
153 |
18578 |
卖出 |
| 09:35:23 |
31.79 |
30 |
18608 |
买入 |
| 09:35:26 |
31.74 |
25 |
18633 |
卖出 |
| 09:35:29 |
31.74 |
39 |
18672 |
卖出 |
| 09:35:32 |
31.75 |
75 |
18747 |
买入 |
| 09:35:35 |
31.8 |
25 |
18772 |
买入 |
| 09:35:38 |
31.78 |
74 |
18846 |
卖出 |
| 09:35:41 |
31.8 |
31 |
18877 |
买入 |
| 09:35:44 |
31.81 |
38 |
18915 |
买入 |
| 09:35:47 |
31.8 |
10 |
18925 |
卖出 |
| 09:35:50 |
31.79 |
8 |
18933 |
卖出 |
| 09:35:53 |
31.75 |
182 |
19115 |
卖出 |
| 09:35:56 |
31.8 |
24 |
19139 |
卖出 |
| 09:35:59 |
31.8 |
22 |
19161 |
买入 |
| 09:36:02 |
31.78 |
159 |
19320 |
卖出 |
| 09:36:05 |
31.81 |
44 |
19364 |
买入 |
| 09:36:08 |
31.8 |
14 |
19378 |
卖出 |
| 09:36:11 |
31.75 |
203 |
19581 |
卖出 |
| 09:36:14 |
31.78 |
55 |
19636 |
卖出 |
| 09:36:17 |
31.77 |
26 |
19662 |
卖出 |
| 09:36:20 |
31.77 |
71 |
19733 |
卖出 |
| 09:36:23 |
31.76 |
52 |
19785 |
卖出 |
| 09:36:26 |
31.76 |
62 |
19847 |
买入 |
| 09:36:29 |
31.75 |
92 |
19939 |
卖出 |
| 09:36:32 |
31.76 |
9 |
19948 |
买入 |
| 09:36:35 |
31.75 |
48 |
19996 |
卖出 |
| 09:36:38 |
31.77 |
47 |
20043 |
买入 |
| 09:36:41 |
31.77 |
158 |
20201 |
买入 |
| 09:36:44 |
31.77 |
16 |
20217 |
买入 |
| 09:36:47 |
31.8 |
36 |
20253 |
买入 |
| 09:36:50 |
31.78 |
26 |
20279 |
买入 |
| 09:36:53 |
31.78 |
9 |
20288 |
卖出 |
| 09:36:56 |
31.78 |
31 |
20319 |
卖出 |
| 09:36:59 |
31.78 |
51 |
20370 |
卖出 |
| 09:37:02 |
31.81 |
64 |
20434 |
买入 |
| 09:37:05 |
31.77 |
24 |
20458 |
卖出 |
| 09:37:08 |
31.81 |
74 |
20532 |
卖出 |
| 09:37:11 |
31.82 |
34 |
20566 |
买入 |
| 09:37:14 |
31.83 |
15 |
20581 |
买入 |
| 09:37:17 |
31.83 |
125 |
20706 |
卖出 |
| 09:37:20 |
31.78 |
26 |
20732 |
卖出 |
| 09:37:23 |
31.77 |
166 |
20898 |
卖出 |
| 09:37:26 |
31.77 |
400 |
21298 |
卖出 |
| 09:37:29 |
31.73 |
148 |
21446 |
卖出 |
| 09:37:32 |
31.74 |
59 |
21505 |
买入 |
| 09:37:35 |
31.73 |
96 |
21601 |
卖出 |
| 09:37:38 |
31.7 |
103 |
21704 |
卖出 |
| 09:37:41 |
31.72 |
30 |
21734 |
买入 |
| 09:37:44 |
31.7 |
34 |
21768 |
卖出 |
| 09:37:47 |
31.7 |
115 |
21883 |
卖出 |
| 09:37:50 |
31.7 |
68 |
21951 |
卖出 |
| 09:37:53 |
31.71 |
76 |
22027 |
买入 |
| 09:37:56 |
31.72 |
90 |
22117 |
买入 |
| 09:37:59 |
31.71 |
66 |
22183 |
卖出 |
| 09:38:02 |
31.71 |
31 |
22214 |
卖出 |
| 09:38:05 |
31.72 |
159 |
22373 |
买入 |
| 09:38:08 |
31.7 |
185 |
22558 |
卖出 |
| 09:38:11 |
31.74 |
111 |
22669 |
买入 |
| 09:38:14 |
31.76 |
126 |
22795 |
买入 |
| 09:38:17 |
31.74 |
52 |
22847 |
卖出 |
| 09:38:20 |
31.76 |
34 |
22881 |
卖出 |
| 09:38:23 |
31.79 |
7 |
22888 |
买入 |
| 09:38:26 |
31.8 |
8 |
22896 |
买入 |
| 09:38:29 |
31.8 |
7 |
22903 |
买入 |
| 09:38:32 |
31.81 |
26 |
22929 |
买入 |
| 09:38:35 |
31.81 |
14 |
22943 |
买入 |
| 09:38:38 |
31.81 |
72 |
23015 |
买入 |
| 09:38:41 |
31.81 |
78 |
23093 |
卖出 |
| 09:38:44 |
31.82 |
44 |
23137 |
买入 |
| 09:38:47 |
31.82 |
67 |
23204 |
买入 |
| 09:38:50 |
31.84 |
7 |
23211 |
买入 |
| 09:38:53 |
31.82 |
15 |
23226 |
卖出 |
| 09:38:56 |
31.84 |
12 |
23238 |
买入 |
| 09:38:59 |
31.81 |
199 |
23437 |
卖出 |
| 09:39:02 |
31.82 |
32 |
23469 |
买入 |
| 09:39:05 |
31.84 |
23 |
23492 |
买入 |
| 09:39:08 |
31.82 |
35 |
23527 |
卖出 |
| 09:39:11 |
31.87 |
2 |
23529 |
买入 |
| 09:39:14 |
31.87 |
7 |
23536 |
买入 |
| 09:39:17 |
31.82 |
281 |
23817 |
卖出 |
| 09:39:20 |
31.82 |
42 |
23859 |
买入 |
| 09:39:23 |
31.85 |
63 |
23922 |
买入 |
| 09:39:26 |
31.87 |
23 |
23945 |
买入 |
| 09:39:29 |
31.99 |
176 |
24121 |
买入 |
| 09:39:32 |
31.87 |
63 |
24184 |
卖出 |
| 09:39:35 |
31.82 |
204 |
24388 |
卖出 |
| 09:39:38 |
31.87 |
354 |
24742 |
买入 |
| 09:39:44 |
31.87 |
45 |
24787 |
买入 |
| 09:39:47 |
31.91 |
316 |
25103 |
买入 |
| 09:39:53 |
31.87 |
40 |
25143 |
卖出 |
| 09:39:56 |
31.86 |
74 |
25217 |
卖出 |
| 09:39:59 |
31.85 |
11 |
25228 |
卖出 |
| 09:40:02 |
31.91 |
27 |
25255 |
买入 |
| 09:40:05 |
31.87 |
16 |
25271 |
卖出 |
| 09:40:08 |
31.86 |
70 |
25341 |
卖出 |
| 09:40:11 |
31.87 |
29 |
25370 |
买入 |
| 09:40:14 |
31.87 |
58 |
25428 |
卖出 |
| 09:40:17 |
31.91 |
5 |
25433 |
买入 |
| 09:40:20 |
31.85 |
401 |
25834 |
卖出 |
| 09:40:23 |
31.9 |
248 |
26082 |
买入 |
| 09:40:26 |
31.93 |
25 |
26107 |
买入 |
| 09:40:29 |
31.87 |
62 |
26169 |
卖出 |
| 09:40:32 |
31.96 |
90 |
26259 |
买入 |
| 09:40:35 |
31.96 |
62 |
26321 |
买入 |
| 09:40:41 |
31.89 |
22 |
26343 |
卖出 |
| 09:40:44 |
31.95 |
32 |
26375 |
买入 |
| 09:40:47 |
31.95 |
73 |
26448 |
买入 |
| 09:40:50 |
31.89 |
23 |
26471 |
卖出 |
| 09:40:53 |
31.95 |
27 |
26498 |
买入 |
| 09:40:56 |
31.89 |
4 |
26502 |
卖出 |
| 09:40:59 |
31.87 |
39 |
26541 |
卖出 |
| 09:41:02 |
31.87 |
106 |
26647 |
卖出 |
| 09:41:05 |
31.88 |
20 |
26667 |
买入 |
| 09:41:08 |
31.9 |
8 |
26675 |
买入 |
| 09:41:11 |
31.89 |
22 |
26697 |
买入 |