中国交建[601800]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
9.17 |
1 |
1 |
集合竞价 |
| 09:15:05 |
9.17 |
96 |
96 |
集合竞价 |
| 09:15:08 |
9.17 |
109 |
109 |
集合竞价 |
| 09:15:11 |
9.17 |
346 |
346 |
集合竞价 |
| 09:15:14 |
9.17 |
348 |
348 |
集合竞价 |
| 09:15:17 |
9.17 |
348 |
348 |
集合竞价 |
| 09:15:41 |
9.17 |
348 |
348 |
集合竞价 |
| 09:16:11 |
9.17 |
351 |
351 |
集合竞价 |
| 09:16:32 |
9.17 |
348 |
348 |
集合竞价 |
| 09:16:47 |
9.17 |
348 |
348 |
集合竞价 |
| 09:17:08 |
9.17 |
348 |
348 |
集合竞价 |
| 09:17:11 |
9.17 |
358 |
358 |
集合竞价 |
| 09:17:20 |
9.17 |
363 |
363 |
集合竞价 |
| 09:17:59 |
9.24 |
1883 |
1883 |
集合竞价 |
| 09:18:11 |
9.24 |
1883 |
1883 |
集合竞价 |
| 09:18:26 |
9.24 |
1883 |
1883 |
集合竞价 |
| 09:18:29 |
9.24 |
1883 |
1883 |
集合竞价 |
| 09:18:32 |
9.24 |
1883 |
1883 |
集合竞价 |
| 09:18:47 |
9.17 |
363 |
363 |
集合竞价 |
| 09:18:53 |
9.17 |
363 |
363 |
集合竞价 |
| 09:18:59 |
9.17 |
363 |
363 |
集合竞价 |
| 09:19:05 |
9.17 |
363 |
363 |
集合竞价 |
| 09:19:08 |
9.17 |
363 |
363 |
集合竞价 |
| 09:19:23 |
9.17 |
363 |
363 |
集合竞价 |
| 09:19:26 |
9.17 |
383 |
383 |
集合竞价 |
| 09:19:29 |
9.17 |
383 |
383 |
集合竞价 |
| 09:19:41 |
9.17 |
383 |
383 |
集合竞价 |
| 09:19:47 |
9.17 |
383 |
383 |
集合竞价 |
| 09:19:56 |
9.17 |
393 |
393 |
集合竞价 |
| 09:19:59 |
9.17 |
393 |
393 |
集合竞价 |
| 09:20:08 |
9.17 |
393 |
393 |
集合竞价 |
| 09:20:23 |
9.17 |
393 |
393 |
集合竞价 |
| 09:20:29 |
9.17 |
427 |
427 |
集合竞价 |
| 09:20:44 |
9.17 |
427 |
427 |
集合竞价 |
| 09:20:50 |
9.17 |
429 |
429 |
集合竞价 |
| 09:20:53 |
9.17 |
489 |
489 |
集合竞价 |
| 09:21:20 |
9.17 |
489 |
489 |
集合竞价 |
| 09:21:32 |
9.17 |
489 |
489 |
集合竞价 |
| 09:21:35 |
9.17 |
489 |
489 |
集合竞价 |
| 09:21:38 |
9.17 |
489 |
489 |
集合竞价 |
| 09:21:41 |
9.17 |
489 |
489 |
集合竞价 |
| 09:21:47 |
9.17 |
489 |
489 |
集合竞价 |
| 09:21:56 |
9.19 |
530 |
530 |
集合竞价 |
| 09:22:02 |
9.19 |
538 |
538 |
集合竞价 |
| 09:22:05 |
9.19 |
568 |
568 |
集合竞价 |
| 09:22:08 |
9.19 |
573 |
573 |
集合竞价 |
| 09:22:11 |
9.19 |
627 |
627 |
集合竞价 |
| 09:22:20 |
9.19 |
627 |
627 |
集合竞价 |
| 09:22:23 |
9.19 |
627 |
627 |
集合竞价 |
| 09:22:26 |
9.19 |
657 |
657 |
集合竞价 |
| 09:22:29 |
9.19 |
657 |
657 |
集合竞价 |
| 09:22:32 |
9.19 |
663 |
663 |
集合竞价 |
| 09:22:35 |
9.18 |
766 |
766 |
集合竞价 |
| 09:22:38 |
9.18 |
766 |
766 |
集合竞价 |
| 09:22:41 |
9.18 |
766 |
766 |
集合竞价 |
| 09:22:44 |
9.18 |
768 |
768 |
集合竞价 |
| 09:22:47 |
9.18 |
808 |
808 |
集合竞价 |
| 09:22:53 |
9.18 |
944 |
944 |
集合竞价 |
| 09:22:56 |
9.18 |
957 |
957 |
集合竞价 |
| 09:22:59 |
9.18 |
957 |
957 |
集合竞价 |
| 09:23:02 |
9.18 |
957 |
957 |
集合竞价 |
| 09:23:05 |
9.18 |
1057 |
1057 |
集合竞价 |
| 09:23:08 |
9.18 |
1110 |
1110 |
集合竞价 |
| 09:23:11 |
9.18 |
1357 |
1357 |
集合竞价 |
| 09:23:17 |
9.2 |
1712 |
1712 |
集合竞价 |
| 09:23:23 |
9.2 |
1719 |
1719 |
集合竞价 |
| 09:23:29 |
9.19 |
1742 |
1742 |
集合竞价 |
| 09:23:35 |
9.19 |
1921 |
1921 |
集合竞价 |
| 09:23:38 |
9.19 |
1921 |
1921 |
集合竞价 |
| 09:23:41 |
9.19 |
2001 |
2001 |
集合竞价 |
| 09:23:44 |
9.19 |
2001 |
2001 |
集合竞价 |
| 09:23:47 |
9.19 |
2001 |
2001 |
集合竞价 |
| 09:23:53 |
9.19 |
2001 |
2001 |
集合竞价 |
| 09:23:56 |
9.19 |
2001 |
2001 |
集合竞价 |
| 09:23:59 |
9.19 |
2001 |
2001 |
集合竞价 |
| 09:24:02 |
9.19 |
2003 |
2003 |
集合竞价 |
| 09:24:05 |
9.19 |
2086 |
2086 |
集合竞价 |
| 09:24:08 |
9.2 |
2772 |
2772 |
集合竞价 |
| 09:24:14 |
9.2 |
2772 |
2772 |
集合竞价 |
| 09:24:17 |
9.19 |
2872 |
2872 |
集合竞价 |
| 09:24:23 |
9.19 |
2926 |
2926 |
集合竞价 |
| 09:24:26 |
9.19 |
2939 |
2939 |
集合竞价 |
| 09:24:29 |
9.2 |
3089 |
3089 |
集合竞价 |
| 09:24:32 |
9.2 |
3099 |
3099 |
集合竞价 |
| 09:24:35 |
9.2 |
3099 |
3099 |
集合竞价 |
| 09:24:38 |
9.2 |
3099 |
3099 |
集合竞价 |
| 09:24:44 |
9.2 |
3207 |
3207 |
集合竞价 |
| 09:24:47 |
9.2 |
3317 |
3317 |
集合竞价 |
| 09:24:50 |
9.2 |
4046 |
4046 |
集合竞价 |
| 09:24:53 |
9.2 |
4061 |
4061 |
集合竞价 |
| 09:24:56 |
9.2 |
4619 |
4619 |
集合竞价 |
| 09:24:59 |
9.2 |
4656 |
4656 |
集合竞价 |
| 09:25:04 |
9.2 |
4656 |
9312 |
卖出 |
| 09:30:02 |
9.22 |
1110 |
10422 |
买入 |
| 09:30:05 |
9.22 |
1434 |
11856 |
卖出 |
| 09:30:08 |
9.2 |
1735 |
13591 |
卖出 |
| 09:30:11 |
9.21 |
2048 |
15639 |
买入 |
| 09:30:14 |
9.21 |
918 |
16557 |
卖出 |
| 09:30:17 |
9.22 |
1351 |
17908 |
买入 |
| 09:30:20 |
9.24 |
1914 |
19822 |
买入 |
| 09:30:23 |
9.24 |
1125 |
20947 |
买入 |
| 09:30:26 |
9.23 |
236 |
21183 |
卖出 |
| 09:30:29 |
9.23 |
753 |
21936 |
买入 |
| 09:30:32 |
9.23 |
251 |
22187 |
买入 |
| 09:30:35 |
9.24 |
1573 |
23760 |
买入 |
| 09:30:38 |
9.25 |
903 |
24663 |
买入 |
| 09:30:41 |
9.25 |
1207 |
25870 |
买入 |
| 09:30:44 |
9.26 |
563 |
26433 |
买入 |
| 09:30:47 |
9.26 |
396 |
26829 |
买入 |
| 09:30:50 |
9.25 |
501 |
27330 |
卖出 |
| 09:30:53 |
9.25 |
511 |
27841 |
卖出 |
| 09:30:56 |
9.26 |
391 |
28232 |
买入 |
| 09:30:59 |
9.25 |
271 |
28503 |
卖出 |
| 09:31:02 |
9.25 |
133 |
28636 |
卖出 |
| 09:31:05 |
9.26 |
76 |
28712 |
买入 |
| 09:31:08 |
9.26 |
1146 |
29858 |
买入 |
| 09:31:11 |
9.25 |
587 |
30445 |
卖出 |
| 09:31:14 |
9.25 |
214 |
30659 |
买入 |
| 09:31:17 |
9.26 |
453 |
31112 |
买入 |
| 09:31:20 |
9.26 |
349 |
31461 |
买入 |
| 09:31:23 |
9.26 |
1182 |
32643 |
买入 |
| 09:31:26 |
9.26 |
258 |
32901 |
买入 |
| 09:31:29 |
9.26 |
1663 |
34564 |
买入 |
| 09:31:32 |
9.25 |
442 |
35006 |
卖出 |
| 09:31:35 |
9.25 |
282 |
35288 |
卖出 |
| 09:31:38 |
9.25 |
682 |
35970 |
卖出 |
| 09:31:41 |
9.26 |
399 |
36369 |
买入 |
| 09:31:44 |
9.25 |
804 |
37173 |
卖出 |
| 09:31:47 |
9.25 |
475 |
37648 |
买入 |
| 09:31:50 |
9.25 |
347 |
37995 |
买入 |
| 09:31:53 |
9.25 |
187 |
38182 |
买入 |
| 09:31:56 |
9.24 |
222 |
38404 |
卖出 |
| 09:31:59 |
9.24 |
844 |
39248 |
买入 |
| 09:32:02 |
9.24 |
101 |
39349 |
买入 |
| 09:32:05 |
9.24 |
283 |
39632 |
买入 |
| 09:32:08 |
9.25 |
484 |
40116 |
买入 |
| 09:32:11 |
9.25 |
1716 |
41832 |
买入 |
| 09:32:14 |
9.26 |
1504 |
43336 |
买入 |
| 09:32:17 |
9.26 |
711 |
44047 |
买入 |
| 09:32:20 |
9.26 |
256 |
44303 |
买入 |
| 09:32:23 |
9.26 |
532 |
44835 |
买入 |
| 09:32:26 |
9.26 |
667 |
45502 |
买入 |
| 09:32:29 |
9.26 |
637 |
46139 |
买入 |
| 09:32:32 |
9.26 |
1542 |
47681 |
买入 |
| 09:32:35 |
9.27 |
3971 |
51652 |
买入 |
| 09:32:38 |
9.27 |
1535 |
53187 |
买入 |
| 09:32:41 |
9.27 |
669 |
53856 |
买入 |
| 09:32:44 |
9.27 |
847 |
54703 |
买入 |
| 09:32:47 |
9.27 |
1074 |
55777 |
买入 |
| 09:32:50 |
9.28 |
650 |
56427 |
买入 |
| 09:32:53 |
9.28 |
210 |
56637 |
买入 |
| 09:32:56 |
9.28 |
211 |
56848 |
买入 |
| 09:32:59 |
9.28 |
2428 |
59276 |
买入 |
| 09:33:02 |
9.29 |
1987 |
61263 |
买入 |
| 09:33:05 |
9.29 |
1768 |
63031 |
买入 |
| 09:33:08 |
9.3 |
727 |
63758 |
买入 |
| 09:33:11 |
9.3 |
325 |
64083 |
买入 |
| 09:33:14 |
9.3 |
622 |
64705 |
买入 |
| 09:33:17 |
9.3 |
571 |
65276 |
买入 |
| 09:33:20 |
9.3 |
1695 |
66971 |
买入 |
| 09:33:23 |
9.31 |
342 |
67313 |
买入 |
| 09:33:26 |
9.31 |
537 |
67850 |
买入 |
| 09:33:29 |
9.31 |
863 |
68713 |
卖出 |
| 09:33:32 |
9.32 |
425 |
69138 |
买入 |
| 09:33:35 |
9.32 |
330 |
69468 |
卖出 |
| 09:33:38 |
9.33 |
158 |
69626 |
买入 |
| 09:33:41 |
9.34 |
1348 |
70974 |
买入 |
| 09:33:44 |
9.33 |
961 |
71935 |
卖出 |
| 09:33:47 |
9.34 |
895 |
72830 |
买入 |
| 09:33:50 |
9.35 |
896 |
73726 |
买入 |
| 09:33:53 |
9.35 |
1702 |
75428 |
买入 |
| 09:33:56 |
9.35 |
1918 |
77346 |
买入 |
| 09:33:59 |
9.35 |
985 |
78331 |
买入 |
| 09:34:02 |
9.35 |
1224 |
79555 |
买入 |
| 09:34:05 |
9.35 |
1693 |
81248 |
买入 |
| 09:34:08 |
9.36 |
1484 |
82732 |
买入 |
| 09:34:11 |
9.35 |
1606 |
84338 |
卖出 |
| 09:34:14 |
9.36 |
1613 |
85951 |
买入 |
| 09:34:17 |
9.36 |
2310 |
88261 |
买入 |
| 09:34:20 |
9.36 |
551 |
88812 |
买入 |
| 09:34:23 |
9.36 |
1344 |
90156 |
买入 |
| 09:34:26 |
9.35 |
429 |
90585 |
卖出 |
| 09:34:29 |
9.35 |
555 |
91140 |
买入 |
| 09:34:32 |
9.35 |
411 |
91551 |
卖出 |
| 09:34:35 |
9.36 |
2059 |
93610 |
买入 |
| 09:34:38 |
9.36 |
747 |
94357 |
买入 |
| 09:34:41 |
9.36 |
1186 |
95543 |
买入 |
| 09:34:44 |
9.36 |
956 |
96499 |
买入 |
| 09:34:47 |
9.35 |
976 |
97475 |
卖出 |
| 09:34:50 |
9.36 |
667 |
98142 |
买入 |
| 09:34:53 |
9.36 |
3215 |
101357 |
买入 |
| 09:34:56 |
9.37 |
645 |
102002 |
买入 |
| 09:34:59 |
9.37 |
178 |
102180 |
买入 |
| 09:35:02 |
9.37 |
377 |
102557 |
买入 |
| 09:35:05 |
9.37 |
963 |
103520 |
买入 |
| 09:35:08 |
9.37 |
1070 |
104590 |
买入 |
| 09:35:11 |
9.38 |
561 |
105151 |
买入 |
| 09:35:14 |
9.38 |
755 |
105906 |
买入 |
| 09:35:17 |
9.37 |
369 |
106275 |
卖出 |
| 09:35:20 |
9.37 |
1372 |
107647 |
卖出 |
| 09:35:23 |
9.37 |
1620 |
109267 |
买入 |
| 09:35:26 |
9.37 |
1174 |
110441 |
卖出 |
| 09:35:29 |
9.37 |
1008 |
111449 |
买入 |
| 09:35:32 |
9.36 |
361 |
111810 |
卖出 |
| 09:35:35 |
9.36 |
605 |
112415 |
买入 |
| 09:35:38 |
9.36 |
412 |
112827 |
买入 |
| 09:35:41 |
9.35 |
1564 |
114391 |
卖出 |
| 09:35:44 |
9.35 |
429 |
114820 |
买入 |
| 09:35:47 |
9.35 |
567 |
115387 |
买入 |
| 09:35:50 |
9.36 |
1689 |
117076 |
买入 |
| 09:35:53 |
9.34 |
330 |
117406 |
卖出 |
| 09:35:56 |
9.35 |
377 |
117783 |
买入 |
| 09:35:59 |
9.35 |
647 |
118430 |
买入 |
| 09:36:02 |
9.36 |
596 |
119026 |
买入 |
| 09:36:05 |
9.34 |
641 |
119667 |
卖出 |
| 09:36:08 |
9.35 |
364 |
120031 |
买入 |
| 09:36:11 |
9.35 |
1259 |
121290 |
买入 |
| 09:36:14 |
9.35 |
539 |
121829 |
卖出 |
| 09:36:17 |
9.35 |
2025 |
123854 |
卖出 |
| 09:36:20 |
9.35 |
225 |
124079 |
买入 |
| 09:36:23 |
9.34 |
687 |
124766 |
卖出 |
| 09:36:26 |
9.34 |
170 |
124936 |
卖出 |
| 09:36:29 |
9.35 |
257 |
125193 |
买入 |
| 09:36:32 |
9.35 |
210 |
125403 |
买入 |
| 09:36:35 |
9.34 |
139 |
125542 |
卖出 |
| 09:36:38 |
9.35 |
337 |
125879 |
买入 |
| 09:36:41 |
9.35 |
272 |
126151 |
买入 |
| 09:36:44 |
9.35 |
388 |
126539 |
买入 |
| 09:36:47 |
9.35 |
567 |
127106 |
买入 |
| 09:36:50 |
9.34 |
571 |
127677 |
卖出 |
| 09:36:53 |
9.34 |
547 |
128224 |
卖出 |
| 09:36:56 |
9.34 |
162 |
128386 |
买入 |
| 09:36:59 |
9.35 |
590 |
128976 |
买入 |
| 09:37:02 |
9.35 |
317 |
129293 |
买入 |
| 09:37:05 |
9.34 |
656 |
129949 |
卖出 |
| 09:37:08 |
9.35 |
759 |
130708 |
买入 |
| 09:37:11 |
9.35 |
675 |
131383 |
买入 |
| 09:37:14 |
9.35 |
555 |
131938 |
买入 |
| 09:37:17 |
9.35 |
514 |
132452 |
买入 |
| 09:37:20 |
9.35 |
570 |
133022 |
买入 |
| 09:37:23 |
9.35 |
1035 |
134057 |
买入 |
| 09:37:26 |
9.35 |
362 |
134419 |
买入 |
| 09:37:29 |
9.35 |
804 |
135223 |
买入 |
| 09:37:32 |
9.35 |
879 |
136102 |
买入 |
| 09:37:35 |
9.35 |
842 |
136944 |
买入 |
| 09:37:38 |
9.35 |
520 |
137464 |
买入 |
| 09:37:41 |
9.36 |
635 |
138099 |
买入 |
| 09:37:44 |
9.36 |
137 |
138236 |
买入 |
| 09:37:47 |
9.36 |
102 |
138338 |
买入 |
| 09:37:50 |
9.36 |
138 |
138476 |
买入 |
| 09:37:53 |
9.36 |
2989 |
141465 |
买入 |
| 09:37:56 |
9.36 |
1495 |
142960 |
买入 |
| 09:37:59 |
9.36 |
288 |
143248 |
买入 |
| 09:38:02 |
9.36 |
275 |
143523 |
卖出 |
| 09:38:05 |
9.37 |
468 |
143991 |
买入 |
| 09:38:08 |
9.37 |
733 |
144724 |
买入 |
| 09:38:11 |
9.37 |
1148 |
145872 |
买入 |
| 09:38:14 |
9.37 |
763 |
146635 |
买入 |
| 09:38:17 |
9.37 |
475 |
147110 |
买入 |
| 09:38:20 |
9.37 |
472 |
147582 |
买入 |
| 09:38:23 |
9.37 |
330 |
147912 |
买入 |
| 09:38:26 |
9.37 |
1348 |
149260 |
买入 |
| 09:38:29 |
9.37 |
1171 |
150431 |
买入 |
| 09:38:32 |
9.37 |
582 |
151013 |
买入 |
| 09:38:35 |
9.38 |
493 |
151506 |
买入 |
| 09:38:38 |
9.38 |
346 |
151852 |
买入 |
| 09:38:41 |
9.38 |
207 |
152059 |
买入 |
| 09:38:44 |
9.38 |
294 |
152353 |
买入 |
| 09:38:47 |
9.38 |
1103 |
153456 |
买入 |
| 09:38:50 |
9.38 |
540 |
153996 |
买入 |
| 09:38:53 |
9.38 |
176 |
154172 |
买入 |
| 09:38:56 |
9.38 |
1346 |
155518 |
买入 |
| 09:38:59 |
9.38 |
673 |
156191 |
买入 |
| 09:39:02 |
9.38 |
1335 |
157526 |
买入 |
| 09:39:05 |
9.38 |
463 |
157989 |
买入 |
| 09:39:08 |
9.39 |
799 |
158788 |
买入 |
| 09:39:11 |
9.39 |
793 |
159581 |
买入 |
| 09:39:14 |
9.38 |
1583 |
161164 |
卖出 |
| 09:39:17 |
9.39 |
3359 |
164523 |
买入 |
| 09:39:20 |
9.39 |
1285 |
165808 |
买入 |
| 09:39:23 |
9.39 |
776 |
166584 |
买入 |
| 09:39:26 |
9.39 |
381 |
166965 |
卖出 |
| 09:39:29 |
9.4 |
693 |
167658 |
买入 |
| 09:39:32 |
9.4 |
720 |
168378 |
买入 |
| 09:39:35 |
9.4 |
1156 |
169534 |
买入 |
| 09:39:38 |
9.4 |
3480 |
173014 |
买入 |
| 09:39:41 |
9.4 |
293 |
173307 |
买入 |
| 09:39:44 |
9.4 |
733 |
174040 |
买入 |
| 09:39:47 |
9.4 |
1733 |
175773 |
买入 |
| 09:39:50 |
9.4 |
1837 |
177610 |
卖出 |
| 09:39:53 |
9.4 |
682 |
178292 |
卖出 |
| 09:39:56 |
9.4 |
1174 |
179466 |
买入 |
| 09:39:59 |
9.4 |
833 |
180299 |
卖出 |
| 09:40:02 |
9.39 |
318 |
180617 |
卖出 |
| 09:40:05 |
9.38 |
1527 |
182144 |
卖出 |
| 09:40:08 |
9.39 |
718 |
182862 |
买入 |
| 09:40:11 |
9.38 |
1053 |
183915 |
卖出 |
| 09:40:14 |
9.37 |
326 |
184241 |
卖出 |
| 09:40:17 |
9.37 |
834 |
185075 |
卖出 |
| 09:40:20 |
9.37 |
998 |
186073 |
卖出 |