时代出版[600551]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.72 |
16 |
16 |
集合竞价 |
| 09:15:06 |
9.72 |
16 |
16 |
集合竞价 |
| 09:15:12 |
9.72 |
37 |
37 |
集合竞价 |
| 09:19:12 |
9.72 |
37 |
37 |
集合竞价 |
| 09:21:39 |
9.72 |
38 |
38 |
集合竞价 |
| 09:23:06 |
9.72 |
38 |
38 |
集合竞价 |
| 09:23:27 |
9.72 |
38 |
38 |
集合竞价 |
| 09:23:30 |
9.72 |
43 |
43 |
集合竞价 |
| 09:24:39 |
9.78 |
43 |
43 |
集合竞价 |
| 09:24:48 |
9.78 |
43 |
43 |
集合竞价 |
| 09:24:51 |
9.78 |
43 |
43 |
集合竞价 |
| 09:24:54 |
9.78 |
43 |
43 |
集合竞价 |
| 09:24:57 |
9.78 |
61 |
61 |
集合竞价 |
| 09:25:00 |
9.78 |
61 |
61 |
集合竞价 |
| 09:25:05 |
9.78 |
61 |
122 |
卖出 |
| 09:30:03 |
9.79 |
40 |
162 |
买入 |
| 09:30:06 |
9.83 |
31 |
193 |
买入 |
| 09:30:09 |
9.82 |
5 |
198 |
卖出 |
| 09:30:12 |
9.83 |
41 |
239 |
买入 |
| 09:30:15 |
9.83 |
15 |
254 |
卖出 |
| 09:30:18 |
9.83 |
5 |
259 |
买入 |
| 09:30:21 |
9.84 |
10 |
269 |
买入 |
| 09:30:24 |
9.83 |
18 |
287 |
卖出 |
| 09:30:27 |
9.85 |
3 |
290 |
买入 |
| 09:30:30 |
9.89 |
3 |
293 |
买入 |
| 09:30:33 |
9.89 |
5 |
298 |
买入 |
| 09:30:36 |
9.89 |
95 |
393 |
买入 |
| 09:30:39 |
9.89 |
34 |
427 |
买入 |
| 09:30:42 |
9.89 |
13 |
440 |
卖出 |
| 09:30:48 |
9.96 |
8 |
448 |
买入 |
| 09:30:51 |
9.96 |
15 |
463 |
卖出 |
| 09:30:54 |
9.99 |
8 |
471 |
买入 |
| 09:30:57 |
10.1 |
52 |
523 |
买入 |
| 09:31:00 |
10.02 |
1 |
524 |
卖出 |
| 09:31:03 |
10.02 |
10 |
534 |
卖出 |
| 09:31:06 |
10.02 |
1 |
535 |
卖出 |
| 09:31:09 |
10.08 |
4 |
539 |
买入 |
| 09:31:12 |
10.02 |
3 |
542 |
卖出 |
| 09:31:18 |
10.06 |
42 |
584 |
买入 |
| 09:31:21 |
9.89 |
30 |
614 |
卖出 |
| 09:31:24 |
9.89 |
3 |
617 |
卖出 |
| 09:31:30 |
10 |
25 |
642 |
买入 |
| 09:31:39 |
10.02 |
6 |
648 |
买入 |
| 09:31:45 |
10 |
1 |
649 |
卖出 |
| 09:31:51 |
9.99 |
1 |
650 |
卖出 |
| 09:31:54 |
10 |
6 |
656 |
买入 |
| 09:31:57 |
10 |
29 |
685 |
卖出 |
| 09:32:00 |
10.03 |
48 |
733 |
买入 |
| 09:32:03 |
10.03 |
16 |
749 |
买入 |
| 09:32:06 |
10.03 |
107 |
856 |
买入 |
| 09:32:09 |
10.04 |
15 |
871 |
买入 |
| 09:32:12 |
10.04 |
4 |
875 |
卖出 |
| 09:32:15 |
10.05 |
103 |
978 |
买入 |
| 09:32:18 |
10.05 |
1 |
979 |
卖出 |
| 09:32:24 |
10.06 |
9 |
988 |
卖出 |
| 09:32:27 |
10.1 |
8 |
996 |
买入 |
| 09:32:30 |
10.11 |
16 |
1012 |
买入 |
| 09:32:36 |
10.11 |
2 |
1014 |
买入 |
| 09:32:39 |
10.11 |
5 |
1019 |
买入 |
| 09:32:42 |
10.07 |
208 |
1227 |
卖出 |
| 09:32:45 |
10.07 |
96 |
1323 |
买入 |
| 09:32:48 |
10.11 |
36 |
1359 |
买入 |
| 09:32:51 |
10.11 |
3 |
1362 |
买入 |
| 09:32:54 |
10.11 |
8 |
1370 |
买入 |
| 09:33:06 |
10.1 |
1 |
1371 |
买入 |
| 09:33:09 |
10.1 |
6 |
1377 |
买入 |
| 09:33:12 |
10.1 |
58 |
1435 |
买入 |
| 09:33:15 |
10.09 |
43 |
1478 |
买入 |
| 09:33:18 |
10.09 |
1 |
1479 |
买入 |
| 09:33:24 |
10.09 |
135 |
1614 |
买入 |
| 09:33:27 |
10.08 |
58 |
1672 |
卖出 |
| 09:33:30 |
10.08 |
14 |
1686 |
买入 |
| 09:33:33 |
10.11 |
2 |
1688 |
买入 |
| 09:33:36 |
10.11 |
13 |
1701 |
买入 |
| 09:33:39 |
10.08 |
34 |
1735 |
卖出 |
| 09:33:42 |
10.11 |
21 |
1756 |
买入 |
| 09:33:45 |
10.08 |
12 |
1768 |
卖出 |
| 09:33:48 |
10.08 |
2 |
1770 |
买入 |
| 09:33:54 |
10.08 |
3 |
1773 |
卖出 |
| 09:33:57 |
10.09 |
13 |
1786 |
买入 |
| 09:34:00 |
10.09 |
13 |
1799 |
买入 |
| 09:34:03 |
10.06 |
45 |
1844 |
卖出 |
| 09:34:06 |
10.1 |
18 |
1862 |
买入 |
| 09:34:09 |
10.08 |
84 |
1946 |
卖出 |
| 09:34:12 |
10.08 |
16 |
1962 |
买入 |
| 09:34:15 |
10.1 |
22 |
1984 |
买入 |
| 09:34:18 |
10.11 |
32 |
2016 |
买入 |
| 09:34:21 |
10.08 |
104 |
2120 |
卖出 |
| 09:34:27 |
10.12 |
1 |
2121 |
卖出 |
| 09:34:33 |
10.11 |
1 |
2122 |
卖出 |
| 09:34:36 |
10.11 |
6 |
2128 |
卖出 |
| 09:34:39 |
10.1 |
42 |
2170 |
卖出 |
| 09:34:42 |
10.1 |
2 |
2172 |
买入 |
| 09:34:45 |
10.07 |
2 |
2174 |
卖出 |
| 09:34:48 |
10.06 |
13 |
2187 |
卖出 |
| 09:34:51 |
10.07 |
2 |
2189 |
买入 |
| 09:34:57 |
10.04 |
22 |
2211 |
卖出 |
| 09:35:00 |
10.04 |
1 |
2212 |
卖出 |
| 09:35:06 |
10.1 |
59 |
2271 |
买入 |
| 09:35:09 |
10.1 |
75 |
2346 |
买入 |
| 09:35:12 |
10.1 |
9 |
2355 |
买入 |
| 09:35:18 |
10.09 |
48 |
2403 |
卖出 |
| 09:35:21 |
10.09 |
13 |
2416 |
卖出 |
| 09:35:24 |
10.09 |
10 |
2426 |
买入 |
| 09:35:27 |
10.09 |
84 |
2510 |
买入 |
| 09:35:30 |
10.12 |
7 |
2517 |
买入 |
| 09:35:33 |
10.12 |
2 |
2519 |
卖出 |
| 09:35:39 |
10.14 |
14 |
2533 |
买入 |
| 09:35:57 |
10.14 |
14 |
2547 |
买入 |
| 09:36:00 |
10.14 |
31 |
2578 |
买入 |
| 09:36:03 |
10.14 |
36 |
2614 |
卖出 |
| 09:36:06 |
10.11 |
6 |
2620 |
卖出 |
| 09:36:09 |
10.13 |
1 |
2621 |
买入 |
| 09:36:12 |
10.15 |
5 |
2626 |
买入 |
| 09:36:18 |
10.12 |
34 |
2660 |
卖出 |
| 09:36:21 |
10.12 |
46 |
2706 |
买入 |
| 09:36:24 |
10.14 |
36 |
2742 |
买入 |
| 09:36:27 |
10.12 |
3 |
2745 |
卖出 |
| 09:36:30 |
10.11 |
58 |
2803 |
卖出 |
| 09:36:33 |
10.09 |
31 |
2834 |
卖出 |
| 09:36:36 |
10.09 |
1 |
2835 |
卖出 |
| 09:36:42 |
10.07 |
19 |
2854 |
卖出 |
| 09:36:54 |
10.1 |
5 |
2859 |
买入 |
| 09:36:57 |
10.07 |
1 |
2860 |
卖出 |
| 09:37:06 |
10.1 |
12 |
2872 |
买入 |
| 09:37:15 |
10.11 |
10 |
2882 |
买入 |
| 09:37:18 |
10.11 |
45 |
2927 |
买入 |
| 09:37:21 |
10.11 |
34 |
2961 |
买入 |
| 09:37:24 |
10.11 |
16 |
2977 |
买入 |
| 09:37:27 |
10.11 |
13 |
2990 |
卖出 |
| 09:37:30 |
10.1 |
39 |
3029 |
卖出 |
| 09:37:33 |
10.09 |
9 |
3038 |
卖出 |
| 09:37:36 |
10.09 |
5 |
3043 |
卖出 |
| 09:37:39 |
10.08 |
1 |
3044 |
卖出 |
| 09:37:42 |
10.1 |
13 |
3057 |
买入 |
| 09:37:45 |
10.1 |
17 |
3074 |
卖出 |
| 09:37:48 |
10.08 |
1 |
3075 |
卖出 |
| 09:37:54 |
10.07 |
30 |
3105 |
卖出 |
| 09:37:57 |
10.08 |
22 |
3127 |
买入 |
| 09:38:00 |
10.07 |
35 |
3162 |
卖出 |
| 09:38:03 |
10.08 |
178 |
3340 |
买入 |
| 09:38:06 |
10.11 |
48 |
3388 |
买入 |
| 09:38:09 |
10.11 |
13 |
3401 |
买入 |
| 09:38:12 |
10.11 |
3 |
3404 |
卖出 |
| 09:38:18 |
10.1 |
3 |
3407 |
买入 |
| 09:38:21 |
10.1 |
1 |
3408 |
买入 |
| 09:38:27 |
10.09 |
1 |
3409 |
卖出 |
| 09:38:30 |
10.1 |
14 |
3423 |
买入 |
| 09:38:33 |
10.1 |
1 |
3424 |
买入 |
| 09:38:36 |
10.1 |
5 |
3429 |
买入 |
| 09:38:39 |
10.1 |
9 |
3438 |
买入 |
| 09:38:45 |
10.1 |
3 |
3441 |
卖出 |
| 09:39:03 |
10.08 |
16 |
3457 |
卖出 |
| 09:39:06 |
10.08 |
8 |
3465 |
卖出 |
| 09:39:15 |
10.12 |
13 |
3478 |
买入 |
| 09:39:21 |
10.12 |
12 |
3490 |
买入 |
| 09:39:33 |
10.11 |
4 |
3494 |
卖出 |
| 09:39:39 |
10.11 |
30 |
3524 |
卖出 |
| 09:39:45 |
10.11 |
3 |
3527 |
卖出 |
| 09:39:51 |
10.11 |
9 |
3536 |
卖出 |
| 09:39:57 |
10.1 |
7 |
3543 |
卖出 |
| 09:40:00 |
10.1 |
4 |
3547 |
卖出 |
| 09:40:03 |
10.1 |
3 |
3550 |
卖出 |
| 09:40:06 |
10.09 |
22 |
3572 |
卖出 |
| 09:40:09 |
10.07 |
63 |
3635 |
卖出 |
| 09:40:12 |
10.07 |
71 |
3706 |
卖出 |
| 09:40:15 |
10.07 |
21 |
3727 |
买入 |
| 09:40:18 |
10.07 |
5 |
3732 |
买入 |
| 09:40:24 |
10.07 |
1 |
3733 |
卖出 |
| 09:40:27 |
10.07 |
1 |
3734 |
卖出 |
| 09:40:36 |
10.08 |
1 |
3735 |
买入 |
| 09:40:39 |
10.09 |
2 |
3737 |
买入 |
| 09:40:54 |
10.08 |
31 |
3768 |
卖出 |
| 09:40:57 |
10.07 |
12 |
3780 |
卖出 |
| 09:41:12 |
10.06 |
9 |
3789 |
卖出 |
| 09:41:15 |
10.06 |
8 |
3797 |
卖出 |
| 09:41:18 |
10.07 |
2 |
3799 |
买入 |
| 09:41:21 |
10.06 |
4 |
3803 |
卖出 |
| 09:41:27 |
10.06 |
2 |
3805 |
卖出 |
| 09:41:39 |
10.07 |
8 |
3813 |
买入 |
| 09:41:42 |
10.06 |
14 |
3827 |
卖出 |
| 09:41:45 |
10.05 |
4 |
3831 |
卖出 |
| 09:41:48 |
10.05 |
12 |
3843 |
买入 |
| 09:41:54 |
10.08 |
58 |
3901 |
买入 |
| 09:41:57 |
10.07 |
5 |
3906 |
卖出 |
| 09:42:03 |
10.07 |
2 |
3908 |
卖出 |
| 09:42:09 |
10.06 |
3 |
3911 |
卖出 |
| 09:42:12 |
10.06 |
6 |
3917 |
买入 |
| 09:42:18 |
10.07 |
1 |
3918 |
卖出 |
| 09:42:21 |
10.07 |
88 |
4006 |
买入 |
| 09:42:24 |
10.08 |
17 |
4023 |
买入 |
| 09:42:33 |
10.06 |
4 |
4027 |
卖出 |
| 09:42:36 |
10.05 |
17 |
4044 |
卖出 |
| 09:42:45 |
10.05 |
16 |
4060 |
买入 |
| 09:42:51 |
10.04 |
12 |
4072 |
卖出 |
| 09:42:54 |
10.04 |
1 |
4073 |
买入 |
| 09:43:00 |
10.03 |
39 |
4112 |
卖出 |
| 09:43:03 |
10.03 |
24 |
4136 |
买入 |
| 09:43:06 |
10.05 |
185 |
4321 |
买入 |
| 09:43:09 |
10.07 |
1 |
4322 |
买入 |
| 09:43:21 |
10.06 |
17 |
4339 |
卖出 |
| 09:43:27 |
10.06 |
6 |
4345 |
卖出 |
| 09:43:30 |
10.06 |
9 |
4354 |
卖出 |
| 09:43:51 |
10.06 |
2 |
4356 |
买入 |
| 09:44:03 |
10.05 |
6 |
4362 |
卖出 |
| 09:44:09 |
10.06 |
3 |
4365 |
买入 |
| 09:44:12 |
10.06 |
13 |
4378 |
买入 |
| 09:44:33 |
10.06 |
14 |
4392 |
买入 |
| 09:44:45 |
10.06 |
1 |
4393 |
买入 |
| 09:44:54 |
10.05 |
10 |
4403 |
卖出 |
| 09:44:57 |
10.05 |
10 |
4413 |
买入 |
| 09:45:03 |
10.05 |
1 |
4414 |
卖出 |
| 09:45:06 |
10.05 |
11 |
4425 |
卖出 |
| 09:45:09 |
10.04 |
15 |
4440 |
卖出 |
| 09:45:12 |
10.05 |
11 |
4451 |
买入 |
| 09:45:24 |
10.04 |
6 |
4457 |
卖出 |
| 09:45:36 |
10.05 |
2 |
4459 |
买入 |
| 09:45:51 |
10.04 |
6 |
4465 |
卖出 |
| 09:45:54 |
10.04 |
4 |
4469 |
卖出 |
| 09:45:57 |
10.05 |
12 |
4481 |
买入 |
| 09:46:00 |
10.05 |
3 |
4484 |
买入 |
| 09:46:03 |
10.06 |
17 |
4501 |
买入 |
| 09:46:06 |
10.06 |
1 |
4502 |
买入 |
| 09:46:09 |
10.05 |
2 |
4504 |
卖出 |
| 09:46:18 |
10.05 |
39 |
4543 |
卖出 |
| 09:46:21 |
10.05 |
2 |
4545 |
买入 |
| 09:46:30 |
10.02 |
5 |
4550 |
卖出 |
| 09:46:36 |
10.03 |
4 |
4554 |
卖出 |
| 09:46:45 |
10.04 |
5 |
4559 |
卖出 |
| 09:46:48 |
10.02 |
5 |
4564 |
卖出 |
| 09:47:00 |
10.05 |
1 |
4565 |
买入 |
| 09:47:42 |
10.06 |
45 |
4610 |
买入 |
| 09:47:45 |
10.07 |
5 |
4615 |
买入 |
| 09:47:48 |
10.07 |
1 |
4616 |
买入 |
| 09:47:54 |
10.07 |
48 |
4664 |
买入 |
| 09:47:57 |
10.08 |
6 |
4670 |
买入 |
| 09:48:00 |
10.08 |
43 |
4713 |
买入 |
| 09:48:03 |
10.09 |
25 |
4738 |
买入 |
| 09:48:06 |
10.09 |
8 |
4746 |
卖出 |
| 09:48:09 |
10.1 |
2 |
4748 |
买入 |
| 09:48:12 |
10.1 |
1 |
4749 |
买入 |
| 09:48:15 |
10.1 |
4 |
4753 |
买入 |
| 09:48:18 |
10.1 |
8 |
4761 |
买入 |
| 09:48:33 |
10.11 |
50 |
4811 |
买入 |
| 09:48:36 |
10.1 |
2 |
4813 |
卖出 |
| 09:48:51 |
10.08 |
5 |
4818 |
卖出 |
| 09:48:57 |
10.08 |
5 |
4823 |
买入 |
| 09:49:00 |
10.07 |
5 |
4828 |
卖出 |
| 09:49:03 |
10.07 |
4 |
4832 |
卖出 |
| 09:49:09 |
10.05 |
71 |
4903 |
卖出 |
| 09:49:15 |
10.03 |
2 |
4905 |
卖出 |
| 09:49:27 |
10.02 |
3 |
4908 |
卖出 |
| 09:49:39 |
10.04 |
1 |
4909 |
买入 |
| 09:49:42 |
10.04 |
1 |
4910 |
卖出 |
| 09:50:00 |
10.05 |
1 |
4911 |
买入 |
| 09:50:03 |
10.05 |
1 |
4912 |
买入 |
| 09:50:09 |
10.04 |
39 |
4951 |
卖出 |
| 09:50:12 |
10.02 |
8 |
4959 |
卖出 |
| 09:50:24 |
10.02 |
1 |
4960 |
卖出 |
| 09:50:27 |
10.01 |
32 |
4992 |
卖出 |
| 09:50:30 |
10.02 |
7 |
4999 |
买入 |
| 09:50:48 |
10.02 |
15 |
5014 |
买入 |
| 09:51:00 |
10.02 |
1 |
5015 |
卖出 |
| 09:51:09 |
10.03 |
7 |
5022 |
买入 |
| 09:51:12 |
10.03 |
2 |
5024 |
卖出 |
| 09:51:15 |
10.03 |
1 |
5025 |
买入 |
| 09:51:24 |
10.03 |
1 |
5026 |
买入 |
| 09:51:33 |
10.03 |
1 |
5027 |
买入 |
| 09:51:36 |
10.03 |
2 |
5029 |
买入 |
| 09:51:42 |
10.03 |
6 |
5035 |
买入 |
| 09:51:45 |
10.03 |
7 |
5042 |
卖出 |
| 09:51:48 |
10.03 |
14 |
5056 |
卖出 |
| 09:51:51 |
10.03 |
2 |
5058 |
卖出 |
| 09:51:54 |
10.03 |
9 |
5067 |
卖出 |
| 09:51:57 |
10.03 |
7 |
5074 |
卖出 |
| 09:52:00 |
10.05 |
9 |
5083 |
买入 |
| 09:52:03 |
10.03 |
5 |
5088 |
卖出 |
| 09:52:06 |
10.05 |
1 |
5089 |
买入 |
| 09:52:09 |
10.05 |
1 |
5090 |
买入 |
| 09:52:18 |
10.05 |
1 |
5091 |
买入 |
| 09:52:51 |
10.04 |
1 |
5092 |
卖出 |
| 09:53:09 |
10.05 |
2 |
5094 |
买入 |
| 09:53:12 |
10.05 |
5 |
5099 |
买入 |
| 09:53:15 |
10.05 |
3 |
5102 |
买入 |
| 09:53:18 |
10.05 |
7 |
5109 |
买入 |
| 09:53:24 |
10.04 |
4 |
5113 |
卖出 |
| 09:53:30 |
10.05 |
3 |
5116 |
买入 |
| 09:54:06 |
10.05 |
1 |
5117 |
买入 |
| 09:54:27 |
10.05 |
1 |
5118 |
买入 |
| 09:54:30 |
10.07 |
1 |
5119 |
买入 |
| 09:54:33 |
10.06 |
5 |
5124 |
买入 |
| 09:54:54 |
10.06 |
7 |
5131 |
买入 |
| 09:55:12 |
10.06 |
1 |
5132 |
买入 |
| 09:55:21 |
10.06 |
1 |
5133 |
买入 |
| 09:55:24 |
10.06 |
20 |
5153 |
买入 |
| 09:55:30 |
10.07 |
3 |
5156 |
买入 |
| 09:55:57 |
10.05 |
66 |
5222 |
卖出 |
| 09:56:06 |
10.05 |
10 |
5232 |
卖出 |
| 09:56:09 |
10.05 |
6 |
5238 |
卖出 |
| 09:56:18 |
10.05 |
56 |
5294 |
卖出 |