中兴商业[000715]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
4.66 |
11 |
11 |
集合竞价 |
| 09:15:54 |
4.66 |
12 |
12 |
集合竞价 |
| 09:18:36 |
4.5 |
364 |
364 |
集合竞价 |
| 09:19:03 |
4.66 |
12 |
12 |
集合竞价 |
| 09:19:12 |
4.66 |
43 |
43 |
集合竞价 |
| 09:21:12 |
4.66 |
43 |
43 |
集合竞价 |
| 09:21:57 |
4.66 |
50 |
50 |
集合竞价 |
| 09:23:00 |
4.66 |
66 |
66 |
集合竞价 |
| 09:24:12 |
4.66 |
66 |
66 |
集合竞价 |
| 09:24:21 |
4.66 |
116 |
116 |
集合竞价 |
| 09:24:30 |
4.66 |
116 |
116 |
集合竞价 |
| 09:24:39 |
4.66 |
116 |
116 |
集合竞价 |
| 09:24:48 |
4.64 |
140 |
140 |
集合竞价 |
| 09:24:57 |
4.61 |
403 |
403 |
集合竞价 |
| 09:25:00 |
4.61 |
452 |
855 |
卖出 |
| 09:30:00 |
4.63 |
6 |
861 |
买入 |
| 09:30:03 |
4.63 |
883 |
1744 |
卖出 |
| 09:30:06 |
4.64 |
135 |
1879 |
买入 |
| 09:30:09 |
4.61 |
274 |
2153 |
卖出 |
| 09:30:12 |
4.61 |
198 |
2351 |
买入 |
| 09:30:15 |
4.64 |
4 |
2355 |
买入 |
| 09:30:18 |
4.65 |
2 |
2357 |
买入 |
| 09:30:21 |
4.66 |
134 |
2491 |
买入 |
| 09:30:24 |
4.66 |
6 |
2497 |
卖出 |
| 09:30:27 |
4.66 |
1 |
2498 |
卖出 |
| 09:30:30 |
4.66 |
33 |
2531 |
卖出 |
| 09:30:33 |
4.67 |
3 |
2534 |
买入 |
| 09:30:36 |
4.67 |
7 |
2541 |
卖出 |
| 09:30:39 |
4.67 |
145 |
2686 |
卖出 |
| 09:30:42 |
4.67 |
73 |
2759 |
卖出 |
| 09:30:45 |
4.68 |
10 |
2769 |
买入 |
| 09:30:48 |
4.68 |
15 |
2784 |
买入 |
| 09:30:51 |
4.68 |
87 |
2871 |
买入 |
| 09:30:54 |
4.69 |
88 |
2959 |
买入 |
| 09:30:57 |
4.69 |
167 |
3126 |
卖出 |
| 09:31:03 |
4.68 |
3 |
3129 |
卖出 |
| 09:31:06 |
4.67 |
718 |
3847 |
卖出 |
| 09:31:09 |
4.66 |
1 |
3848 |
卖出 |
| 09:31:15 |
4.67 |
7 |
3855 |
买入 |
| 09:31:18 |
4.68 |
31 |
3886 |
买入 |
| 09:31:21 |
4.68 |
107 |
3993 |
买入 |
| 09:31:24 |
4.68 |
5 |
3998 |
买入 |
| 09:31:27 |
4.68 |
269 |
4267 |
买入 |
| 09:31:30 |
4.67 |
77 |
4344 |
卖出 |
| 09:31:36 |
4.67 |
6 |
4350 |
卖出 |
| 09:31:45 |
4.67 |
44 |
4394 |
卖出 |
| 09:31:51 |
4.66 |
1 |
4395 |
卖出 |
| 09:31:54 |
4.67 |
1 |
4396 |
买入 |
| 09:31:57 |
4.66 |
3 |
4399 |
卖出 |
| 09:32:03 |
4.67 |
38 |
4437 |
买入 |
| 09:32:06 |
4.66 |
75 |
4512 |
卖出 |
| 09:32:09 |
4.67 |
32 |
4544 |
买入 |
| 09:32:12 |
4.67 |
16 |
4560 |
买入 |
| 09:32:15 |
4.66 |
375 |
4935 |
卖出 |
| 09:32:18 |
4.68 |
2 |
4937 |
买入 |
| 09:32:21 |
4.67 |
23 |
4960 |
卖出 |
| 09:32:24 |
4.68 |
120 |
5080 |
买入 |
| 09:32:27 |
4.68 |
9 |
5089 |
买入 |
| 09:32:30 |
4.68 |
2 |
5091 |
买入 |
| 09:32:33 |
4.68 |
232 |
5323 |
买入 |
| 09:32:42 |
4.68 |
46 |
5369 |
卖出 |
| 09:32:45 |
4.69 |
6 |
5375 |
买入 |
| 09:33:00 |
4.69 |
18 |
5393 |
买入 |
| 09:33:03 |
4.67 |
5 |
5398 |
卖出 |
| 09:33:06 |
4.69 |
67 |
5465 |
买入 |
| 09:33:12 |
4.68 |
27 |
5492 |
卖出 |
| 09:33:15 |
4.69 |
1 |
5493 |
买入 |
| 09:33:21 |
4.69 |
42 |
5535 |
买入 |
| 09:33:24 |
4.69 |
4 |
5539 |
买入 |
| 09:33:30 |
4.69 |
1 |
5540 |
买入 |
| 09:33:33 |
4.68 |
75 |
5615 |
卖出 |
| 09:33:36 |
4.68 |
27 |
5642 |
卖出 |
| 09:33:45 |
4.68 |
42 |
5684 |
卖出 |
| 09:33:48 |
4.68 |
33 |
5717 |
卖出 |
| 09:34:00 |
4.67 |
65 |
5782 |
卖出 |
| 09:34:06 |
4.67 |
84 |
5866 |
卖出 |
| 09:34:09 |
4.67 |
87 |
5953 |
买入 |
| 09:34:12 |
4.66 |
12 |
5965 |
卖出 |
| 09:34:15 |
4.67 |
106 |
6071 |
买入 |
| 09:34:24 |
4.67 |
215 |
6286 |
卖出 |
| 09:34:27 |
4.67 |
66 |
6352 |
买入 |
| 09:34:30 |
4.67 |
4 |
6356 |
买入 |
| 09:34:36 |
4.67 |
25 |
6381 |
买入 |
| 09:34:39 |
4.67 |
292 |
6673 |
买入 |
| 09:34:45 |
4.68 |
82 |
6755 |
买入 |
| 09:34:48 |
4.67 |
50 |
6805 |
卖出 |
| 09:34:51 |
4.68 |
20 |
6825 |
买入 |
| 09:34:54 |
4.67 |
93 |
6918 |
卖出 |
| 09:34:57 |
4.67 |
7 |
6925 |
买入 |
| 09:35:00 |
4.68 |
48 |
6973 |
买入 |
| 09:35:03 |
4.68 |
3 |
6976 |
买入 |
| 09:35:06 |
4.68 |
50 |
7026 |
买入 |
| 09:35:09 |
4.72 |
1009 |
8035 |
买入 |
| 09:35:12 |
4.72 |
103 |
8138 |
买入 |
| 09:35:15 |
4.72 |
79 |
8217 |
买入 |
| 09:35:18 |
4.72 |
27 |
8244 |
买入 |
| 09:35:21 |
4.72 |
113 |
8357 |
买入 |
| 09:35:24 |
4.72 |
3 |
8360 |
买入 |
| 09:35:27 |
4.73 |
10 |
8370 |
买入 |
| 09:35:30 |
4.73 |
7 |
8377 |
买入 |
| 09:35:33 |
4.73 |
102 |
8479 |
买入 |
| 09:35:36 |
4.73 |
84 |
8563 |
卖出 |
| 09:35:39 |
4.73 |
167 |
8730 |
卖出 |
| 09:35:42 |
4.72 |
18 |
8748 |
卖出 |
| 09:35:45 |
4.73 |
12 |
8760 |
买入 |
| 09:35:48 |
4.72 |
5 |
8765 |
卖出 |
| 09:36:03 |
4.72 |
118 |
8883 |
卖出 |
| 09:36:15 |
4.72 |
196 |
9079 |
卖出 |
| 09:36:18 |
4.72 |
205 |
9284 |
卖出 |
| 09:36:21 |
4.72 |
55 |
9339 |
卖出 |
| 09:36:24 |
4.72 |
50 |
9389 |
卖出 |
| 09:36:27 |
4.72 |
64 |
9453 |
卖出 |
| 09:36:39 |
4.71 |
18 |
9471 |
卖出 |
| 09:36:45 |
4.71 |
18 |
9489 |
卖出 |
| 09:36:48 |
4.71 |
79 |
9568 |
卖出 |
| 09:36:51 |
4.71 |
3 |
9571 |
买入 |
| 09:37:03 |
4.7 |
1 |
9572 |
卖出 |
| 09:37:06 |
4.7 |
10 |
9582 |
卖出 |
| 09:37:12 |
4.7 |
111 |
9693 |
卖出 |
| 09:37:15 |
4.7 |
3 |
9696 |
卖出 |
| 09:37:18 |
4.7 |
6 |
9702 |
买入 |
| 09:37:24 |
4.69 |
15 |
9717 |
卖出 |
| 09:37:27 |
4.7 |
33 |
9750 |
买入 |
| 09:37:30 |
4.69 |
12 |
9762 |
卖出 |
| 09:37:33 |
4.69 |
47 |
9809 |
买入 |
| 09:37:39 |
4.69 |
21 |
9830 |
卖出 |
| 09:37:42 |
4.7 |
4 |
9834 |
买入 |
| 09:37:45 |
4.69 |
3 |
9837 |
卖出 |
| 09:37:54 |
4.68 |
207 |
10044 |
卖出 |
| 09:37:57 |
4.67 |
38 |
10082 |
卖出 |
| 09:38:06 |
4.69 |
238 |
10320 |
买入 |
| 09:38:09 |
4.7 |
142 |
10462 |
买入 |
| 09:38:12 |
4.7 |
168 |
10630 |
买入 |
| 09:38:15 |
4.7 |
4 |
10634 |
买入 |
| 09:38:24 |
4.69 |
2 |
10636 |
卖出 |
| 09:38:30 |
4.7 |
7 |
10643 |
买入 |
| 09:38:42 |
4.69 |
43 |
10686 |
卖出 |
| 09:38:45 |
4.7 |
34 |
10720 |
买入 |
| 09:38:51 |
4.7 |
7 |
10727 |
买入 |
| 09:38:54 |
4.7 |
20 |
10747 |
买入 |
| 09:38:57 |
4.69 |
23 |
10770 |
卖出 |
| 09:39:03 |
4.7 |
13 |
10783 |
买入 |
| 09:39:06 |
4.7 |
9 |
10792 |
买入 |
| 09:39:09 |
4.7 |
20 |
10812 |
买入 |
| 09:39:15 |
4.7 |
20 |
10832 |
买入 |
| 09:39:18 |
4.7 |
10 |
10842 |
买入 |
| 09:39:21 |
4.7 |
2 |
10844 |
买入 |
| 09:39:24 |
4.7 |
2 |
10846 |
买入 |
| 09:39:30 |
4.7 |
33 |
10879 |
买入 |
| 09:39:36 |
4.69 |
5 |
10884 |
卖出 |
| 09:39:39 |
4.69 |
9 |
10893 |
卖出 |
| 09:39:42 |
4.69 |
19 |
10912 |
卖出 |
| 09:39:45 |
4.69 |
29 |
10941 |
卖出 |
| 09:39:54 |
4.69 |
5 |
10946 |
买入 |
| 09:40:03 |
4.69 |
19 |
10965 |
卖出 |
| 09:40:09 |
4.69 |
6 |
10971 |
卖出 |
| 09:40:18 |
4.69 |
3 |
10974 |
买入 |
| 09:40:45 |
4.69 |
2 |
10976 |
买入 |
| 09:40:57 |
4.68 |
1 |
10977 |
卖出 |
| 09:41:00 |
4.68 |
2 |
10979 |
卖出 |
| 09:41:06 |
4.69 |
3 |
10982 |
买入 |
| 09:41:15 |
4.69 |
3 |
10985 |
买入 |
| 09:41:18 |
4.69 |
23 |
11008 |
买入 |
| 09:41:21 |
4.69 |
5 |
11013 |
买入 |
| 09:41:24 |
4.69 |
3 |
11016 |
买入 |
| 09:41:27 |
4.69 |
75 |
11091 |
买入 |
| 09:41:30 |
4.69 |
129 |
11220 |
买入 |
| 09:41:33 |
4.7 |
7 |
11227 |
买入 |
| 09:41:36 |
4.69 |
13 |
11240 |
卖出 |
| 09:41:39 |
4.69 |
14 |
11254 |
卖出 |
| 09:41:42 |
4.69 |
3 |
11257 |
买入 |
| 09:41:45 |
4.68 |
210 |
11467 |
卖出 |
| 09:41:48 |
4.68 |
2 |
11469 |
卖出 |
| 09:41:54 |
4.69 |
2 |
11471 |
买入 |
| 09:42:09 |
4.69 |
2 |
11473 |
买入 |
| 09:42:12 |
4.69 |
1 |
11474 |
买入 |
| 09:42:18 |
4.69 |
1 |
11475 |
买入 |
| 09:42:24 |
4.69 |
2 |
11477 |
买入 |
| 09:42:27 |
4.69 |
1 |
11478 |
买入 |
| 09:42:30 |
4.69 |
4 |
11482 |
买入 |
| 09:42:33 |
4.68 |
1 |
11483 |
卖出 |
| 09:42:36 |
4.69 |
3 |
11486 |
买入 |
| 09:42:39 |
4.68 |
2 |
11488 |
卖出 |
| 09:42:45 |
4.69 |
3 |
11491 |
买入 |
| 09:42:48 |
4.68 |
39 |
11530 |
卖出 |
| 09:42:51 |
4.69 |
2 |
11532 |
买入 |
| 09:42:54 |
4.68 |
10 |
11542 |
卖出 |
| 09:43:00 |
4.68 |
92 |
11634 |
卖出 |
| 09:43:03 |
4.68 |
297 |
11931 |
卖出 |
| 09:43:06 |
4.68 |
4 |
11935 |
买入 |
| 09:43:09 |
4.68 |
35 |
11970 |
买入 |
| 09:43:12 |
4.68 |
2 |
11972 |
买入 |
| 09:43:15 |
4.68 |
36 |
12008 |
买入 |
| 09:43:18 |
4.68 |
32 |
12040 |
买入 |
| 09:43:21 |
4.68 |
39 |
12079 |
买入 |
| 09:43:27 |
4.67 |
75 |
12154 |
卖出 |
| 09:43:36 |
4.68 |
11 |
12165 |
买入 |
| 09:43:39 |
4.67 |
62 |
12227 |
卖出 |
| 09:43:51 |
4.67 |
106 |
12333 |
卖出 |
| 09:43:54 |
4.67 |
45 |
12378 |
卖出 |
| 09:43:57 |
4.67 |
2 |
12380 |
卖出 |
| 09:44:06 |
4.67 |
22 |
12402 |
卖出 |
| 09:44:27 |
4.67 |
10 |
12412 |
卖出 |
| 09:44:30 |
4.67 |
41 |
12453 |
卖出 |
| 09:44:39 |
4.67 |
55 |
12508 |
卖出 |
| 09:44:45 |
4.68 |
10 |
12518 |
买入 |
| 09:44:48 |
4.68 |
52 |
12570 |
买入 |
| 09:44:51 |
4.68 |
1 |
12571 |
买入 |
| 09:44:54 |
4.67 |
1 |
12572 |
卖出 |
| 09:45:00 |
4.68 |
24 |
12596 |
买入 |
| 09:45:03 |
4.67 |
2 |
12598 |
卖出 |
| 09:45:12 |
4.68 |
3 |
12601 |
买入 |
| 09:45:15 |
4.68 |
8 |
12609 |
买入 |
| 09:45:21 |
4.67 |
8 |
12617 |
卖出 |
| 09:45:24 |
4.68 |
2 |
12619 |
买入 |
| 09:45:27 |
4.67 |
1 |
12620 |
卖出 |
| 09:45:33 |
4.67 |
2 |
12622 |
卖出 |
| 09:45:36 |
4.68 |
2 |
12624 |
买入 |
| 09:45:39 |
4.67 |
47 |
12671 |
卖出 |
| 09:45:45 |
4.68 |
4 |
12675 |
买入 |
| 09:45:51 |
4.68 |
3 |
12678 |
买入 |
| 09:46:00 |
4.68 |
34 |
12712 |
买入 |
| 09:46:06 |
4.67 |
46 |
12758 |
卖出 |
| 09:46:09 |
4.68 |
1 |
12759 |
买入 |
| 09:46:15 |
4.67 |
2 |
12761 |
卖出 |
| 09:46:18 |
4.68 |
1 |
12762 |
买入 |
| 09:46:21 |
4.68 |
25 |
12787 |
买入 |
| 09:46:24 |
4.67 |
100 |
12887 |
卖出 |
| 09:46:36 |
4.67 |
1 |
12888 |
卖出 |
| 09:46:39 |
4.67 |
5 |
12893 |
卖出 |
| 09:46:48 |
4.67 |
107 |
13000 |
卖出 |
| 09:47:03 |
4.68 |
29 |
13029 |
买入 |
| 09:47:06 |
4.68 |
20 |
13049 |
买入 |
| 09:47:09 |
4.67 |
28 |
13077 |
卖出 |
| 09:47:15 |
4.67 |
60 |
13137 |
卖出 |
| 09:47:18 |
4.68 |
11 |
13148 |
买入 |
| 09:47:30 |
4.68 |
2 |
13150 |
买入 |
| 09:47:33 |
4.68 |
1 |
13151 |
买入 |
| 09:47:36 |
4.68 |
1 |
13152 |
买入 |
| 09:47:39 |
4.68 |
1 |
13153 |
买入 |
| 09:47:45 |
4.68 |
33 |
13186 |
买入 |
| 09:47:48 |
4.68 |
3 |
13189 |
买入 |
| 09:47:54 |
4.68 |
87 |
13276 |
买入 |
| 09:47:57 |
4.68 |
75 |
13351 |
卖出 |
| 09:48:00 |
4.69 |
2 |
13353 |
买入 |
| 09:48:09 |
4.68 |
11 |
13364 |
卖出 |
| 09:48:12 |
4.69 |
4 |
13368 |
买入 |
| 09:48:15 |
4.69 |
1 |
13369 |
买入 |
| 09:48:18 |
4.68 |
3 |
13372 |
卖出 |
| 09:48:21 |
4.69 |
34 |
13406 |
买入 |
| 09:48:24 |
4.7 |
54 |
13460 |
买入 |
| 09:48:30 |
4.7 |
56 |
13516 |
买入 |
| 09:48:33 |
4.7 |
38 |
13554 |
买入 |
| 09:48:48 |
4.7 |
67 |
13621 |
买入 |
| 09:48:51 |
4.69 |
120 |
13741 |
卖出 |
| 09:48:54 |
4.69 |
1 |
13742 |
卖出 |
| 09:48:57 |
4.69 |
8 |
13750 |
卖出 |
| 09:49:00 |
4.7 |
20 |
13770 |
买入 |
| 09:49:06 |
4.69 |
72 |
13842 |
卖出 |
| 09:49:09 |
4.69 |
2 |
13844 |
买入 |
| 09:49:12 |
4.69 |
13 |
13857 |
买入 |
| 09:49:15 |
4.69 |
66 |
13923 |
买入 |
| 09:49:24 |
4.68 |
35 |
13958 |
卖出 |
| 09:49:27 |
4.68 |
23 |
13981 |
卖出 |
| 09:49:30 |
4.68 |
49 |
14030 |
卖出 |
| 09:49:33 |
4.67 |
8 |
14038 |
卖出 |
| 09:49:36 |
4.67 |
9 |
14047 |
卖出 |
| 09:49:42 |
4.68 |
4 |
14051 |
买入 |
| 09:49:48 |
4.68 |
1 |
14052 |
买入 |
| 09:49:51 |
4.67 |
20 |
14072 |
卖出 |
| 09:50:00 |
4.68 |
146 |
14218 |
买入 |
| 09:50:21 |
4.68 |
1 |
14219 |
卖出 |
| 09:50:30 |
4.69 |
112 |
14331 |
买入 |
| 09:50:48 |
4.69 |
120 |
14451 |
卖出 |
| 09:50:51 |
4.69 |
1 |
14452 |
卖出 |
| 09:50:54 |
4.7 |
12 |
14464 |
买入 |
| 09:50:57 |
4.69 |
30 |
14494 |
卖出 |
| 09:51:00 |
4.69 |
18 |
14512 |
卖出 |
| 09:51:03 |
4.7 |
4 |
14516 |
买入 |
| 09:51:06 |
4.7 |
22 |
14538 |
买入 |
| 09:51:12 |
4.7 |
1 |
14539 |
买入 |
| 09:51:15 |
4.7 |
11 |
14550 |
买入 |
| 09:51:27 |
4.7 |
2 |
14552 |
买入 |
| 09:51:39 |
4.7 |
17 |
14569 |
买入 |
| 09:51:42 |
4.7 |
1 |
14570 |
买入 |
| 09:51:45 |
4.7 |
32 |
14602 |
买入 |
| 09:51:48 |
4.7 |
5 |
14607 |
买入 |
| 09:51:51 |
4.7 |
34 |
14641 |
买入 |
| 09:52:03 |
4.7 |
1 |
14642 |
买入 |
| 09:52:06 |
4.7 |
2 |
14644 |
买入 |
| 09:52:09 |
4.7 |
11 |
14655 |
买入 |
| 09:52:12 |
4.7 |
1 |
14656 |
买入 |
| 09:52:15 |
4.7 |
2 |
14658 |
买入 |
| 09:52:18 |
4.69 |
2 |
14660 |
卖出 |
| 09:52:24 |
4.7 |
11 |
14671 |
买入 |
| 09:52:27 |
4.7 |
2 |
14673 |
买入 |
| 09:52:36 |
4.7 |
12 |
14685 |
买入 |
| 09:52:39 |
4.7 |
92 |
14777 |
买入 |
| 09:52:42 |
4.7 |
3 |
14780 |
买入 |
| 09:52:45 |
4.7 |
2 |
14782 |
买入 |