中国汽研[601965]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
17.89 |
10 |
10 |
集合竞价 |
| 09:15:07 |
18.01 |
20 |
20 |
集合竞价 |
| 09:15:10 |
18.01 |
20 |
20 |
集合竞价 |
| 09:17:28 |
18.01 |
29 |
29 |
集合竞价 |
| 09:20:04 |
18.01 |
29 |
29 |
集合竞价 |
| 09:22:04 |
18 |
29 |
29 |
集合竞价 |
| 09:23:28 |
18 |
30 |
30 |
集合竞价 |
| 09:23:31 |
18 |
30 |
30 |
集合竞价 |
| 09:23:52 |
17.99 |
30 |
30 |
集合竞价 |
| 09:23:55 |
17.95 |
39 |
39 |
集合竞价 |
| 09:23:58 |
17.95 |
71 |
71 |
集合竞价 |
| 09:24:01 |
17.95 |
72 |
72 |
集合竞价 |
| 09:24:19 |
17.95 |
73 |
73 |
集合竞价 |
| 09:24:40 |
17.95 |
75 |
75 |
集合竞价 |
| 09:24:46 |
17.95 |
79 |
79 |
集合竞价 |
| 09:24:49 |
17.91 |
82 |
82 |
集合竞价 |
| 09:24:55 |
17.9 |
146 |
146 |
集合竞价 |
| 09:24:58 |
17.9 |
148 |
148 |
集合竞价 |
| 09:25:01 |
17.9 |
148 |
148 |
集合竞价 |
| 09:25:06 |
17.9 |
148 |
296 |
卖出 |
| 09:30:01 |
18.01 |
71 |
367 |
买入 |
| 09:30:04 |
18.01 |
205 |
572 |
卖出 |
| 09:30:07 |
18.09 |
66 |
638 |
买入 |
| 09:30:10 |
18.13 |
79 |
717 |
买入 |
| 09:30:13 |
18.15 |
288 |
1005 |
买入 |
| 09:30:16 |
18.2 |
28 |
1033 |
买入 |
| 09:30:19 |
18.21 |
63 |
1096 |
买入 |
| 09:30:22 |
18.23 |
42 |
1138 |
买入 |
| 09:30:28 |
18.31 |
35 |
1173 |
买入 |
| 09:30:31 |
18.2 |
65 |
1238 |
卖出 |
| 09:30:34 |
18.13 |
12 |
1250 |
卖出 |
| 09:30:37 |
18.12 |
142 |
1392 |
卖出 |
| 09:30:40 |
18.11 |
46 |
1438 |
买入 |
| 09:30:43 |
18.11 |
250 |
1688 |
卖出 |
| 09:30:46 |
18.09 |
48 |
1736 |
卖出 |
| 09:30:49 |
18.11 |
19 |
1755 |
买入 |
| 09:30:52 |
18.03 |
16 |
1771 |
卖出 |
| 09:30:55 |
18.09 |
20 |
1791 |
买入 |
| 09:30:58 |
18.11 |
10 |
1801 |
买入 |
| 09:31:01 |
18.09 |
44 |
1845 |
卖出 |
| 09:31:04 |
18.13 |
81 |
1926 |
买入 |
| 09:31:07 |
18.07 |
5 |
1931 |
卖出 |
| 09:31:10 |
18.12 |
29 |
1960 |
买入 |
| 09:31:13 |
18.13 |
58 |
2018 |
买入 |
| 09:31:16 |
18.15 |
168 |
2186 |
买入 |
| 09:31:19 |
18.15 |
10 |
2196 |
买入 |
| 09:31:22 |
18.2 |
18 |
2214 |
买入 |
| 09:31:25 |
18.2 |
1 |
2215 |
买入 |
| 09:31:28 |
18.17 |
30 |
2245 |
卖出 |
| 09:31:34 |
18.2 |
2 |
2247 |
买入 |
| 09:31:37 |
18.2 |
51 |
2298 |
买入 |
| 09:31:40 |
18.2 |
16 |
2314 |
卖出 |
| 09:31:43 |
18.2 |
6 |
2320 |
卖出 |
| 09:31:46 |
18.18 |
10 |
2330 |
卖出 |
| 09:31:49 |
18.19 |
3 |
2333 |
买入 |
| 09:31:52 |
18.19 |
10 |
2343 |
卖出 |
| 09:31:55 |
18.2 |
55 |
2398 |
买入 |
| 09:31:58 |
18.21 |
59 |
2457 |
买入 |
| 09:32:01 |
18.22 |
224 |
2681 |
买入 |
| 09:32:04 |
18.2 |
55 |
2736 |
卖出 |
| 09:32:10 |
18.21 |
42 |
2778 |
买入 |
| 09:32:13 |
18.21 |
120 |
2898 |
买入 |
| 09:32:16 |
18.21 |
73 |
2971 |
买入 |
| 09:32:19 |
18.21 |
3 |
2974 |
买入 |
| 09:32:22 |
18.25 |
37 |
3011 |
买入 |
| 09:32:25 |
18.26 |
134 |
3145 |
买入 |
| 09:32:28 |
18.23 |
17 |
3162 |
卖出 |
| 09:32:34 |
18.23 |
2 |
3164 |
卖出 |
| 09:32:37 |
18.24 |
5 |
3169 |
买入 |
| 09:32:40 |
18.25 |
7 |
3176 |
买入 |
| 09:32:43 |
18.24 |
11 |
3187 |
卖出 |
| 09:32:46 |
18.25 |
11 |
3198 |
卖出 |
| 09:32:49 |
18.27 |
96 |
3294 |
买入 |
| 09:32:52 |
18.27 |
47 |
3341 |
买入 |
| 09:32:55 |
18.25 |
20 |
3361 |
卖出 |
| 09:32:58 |
18.25 |
2 |
3363 |
卖出 |
| 09:33:01 |
18.26 |
34 |
3397 |
买入 |
| 09:33:04 |
18.27 |
35 |
3432 |
买入 |
| 09:33:07 |
18.25 |
70 |
3502 |
卖出 |
| 09:33:10 |
18.27 |
20 |
3522 |
买入 |
| 09:33:13 |
18.29 |
56 |
3578 |
买入 |
| 09:33:16 |
18.34 |
209 |
3787 |
买入 |
| 09:33:19 |
18.35 |
116 |
3903 |
买入 |
| 09:33:22 |
18.35 |
57 |
3960 |
买入 |
| 09:33:25 |
18.36 |
44 |
4004 |
买入 |
| 09:33:28 |
18.34 |
11 |
4015 |
卖出 |
| 09:33:31 |
18.28 |
14 |
4029 |
卖出 |
| 09:33:34 |
18.28 |
7 |
4036 |
买入 |
| 09:33:37 |
18.33 |
4 |
4040 |
买入 |
| 09:33:40 |
18.33 |
7 |
4047 |
买入 |
| 09:33:43 |
18.33 |
16 |
4063 |
买入 |
| 09:33:46 |
18.32 |
97 |
4160 |
买入 |
| 09:33:49 |
18.32 |
7 |
4167 |
买入 |
| 09:33:52 |
18.26 |
1 |
4168 |
卖出 |
| 09:33:58 |
18.26 |
7 |
4175 |
卖出 |
| 09:34:01 |
18.28 |
10 |
4185 |
卖出 |
| 09:34:04 |
18.3 |
136 |
4321 |
买入 |
| 09:34:07 |
18.3 |
11 |
4332 |
买入 |
| 09:34:10 |
18.31 |
11 |
4343 |
买入 |
| 09:34:13 |
18.32 |
35 |
4378 |
买入 |
| 09:34:16 |
18.32 |
106 |
4484 |
买入 |
| 09:34:19 |
18.33 |
75 |
4559 |
买入 |
| 09:34:22 |
18.34 |
15 |
4574 |
买入 |
| 09:34:25 |
18.33 |
2 |
4576 |
卖出 |
| 09:34:28 |
18.32 |
23 |
4599 |
卖出 |
| 09:34:31 |
18.32 |
11 |
4610 |
卖出 |
| 09:34:34 |
18.31 |
9 |
4619 |
卖出 |
| 09:34:37 |
18.33 |
30 |
4649 |
买入 |
| 09:34:40 |
18.29 |
153 |
4802 |
卖出 |
| 09:34:43 |
18.29 |
4 |
4806 |
卖出 |
| 09:34:52 |
18.31 |
10 |
4816 |
卖出 |
| 09:34:55 |
18.32 |
363 |
5179 |
买入 |
| 09:34:58 |
18.35 |
36 |
5215 |
买入 |
| 09:35:01 |
18.35 |
109 |
5324 |
买入 |
| 09:35:04 |
18.38 |
25 |
5349 |
买入 |
| 09:35:07 |
18.39 |
34 |
5383 |
买入 |
| 09:35:10 |
18.41 |
18 |
5401 |
买入 |
| 09:35:13 |
18.44 |
7 |
5408 |
买入 |
| 09:35:16 |
18.41 |
36 |
5444 |
卖出 |
| 09:35:19 |
18.39 |
32 |
5476 |
卖出 |
| 09:35:22 |
18.36 |
24 |
5500 |
卖出 |
| 09:35:28 |
18.36 |
2 |
5502 |
卖出 |
| 09:35:34 |
18.38 |
10 |
5512 |
买入 |
| 09:35:37 |
18.36 |
5 |
5517 |
卖出 |
| 09:35:40 |
18.37 |
4 |
5521 |
买入 |
| 09:35:43 |
18.38 |
2 |
5523 |
买入 |
| 09:35:46 |
18.37 |
24 |
5547 |
卖出 |
| 09:35:49 |
18.33 |
51 |
5598 |
卖出 |
| 09:35:52 |
18.35 |
3 |
5601 |
买入 |
| 09:35:58 |
18.29 |
174 |
5775 |
卖出 |
| 09:36:01 |
18.28 |
4 |
5779 |
卖出 |
| 09:36:04 |
18.28 |
288 |
6067 |
卖出 |
| 09:36:07 |
18.29 |
187 |
6254 |
买入 |
| 09:36:10 |
18.28 |
81 |
6335 |
卖出 |
| 09:36:13 |
18.28 |
19 |
6354 |
卖出 |
| 09:36:16 |
18.28 |
7 |
6361 |
卖出 |
| 09:36:19 |
18.28 |
2 |
6363 |
卖出 |
| 09:36:28 |
18.29 |
4 |
6367 |
卖出 |
| 09:36:31 |
18.34 |
23 |
6390 |
买入 |
| 09:36:34 |
18.28 |
20 |
6410 |
卖出 |
| 09:36:37 |
18.28 |
1 |
6411 |
卖出 |
| 09:36:43 |
18.34 |
1 |
6412 |
买入 |
| 09:36:52 |
18.33 |
12 |
6424 |
买入 |
| 09:36:55 |
18.33 |
10 |
6434 |
买入 |
| 09:36:58 |
18.33 |
4 |
6438 |
买入 |
| 09:37:04 |
18.34 |
15 |
6453 |
买入 |
| 09:37:07 |
18.38 |
193 |
6646 |
买入 |
| 09:37:10 |
18.38 |
10 |
6656 |
卖出 |
| 09:37:13 |
18.37 |
2 |
6658 |
卖出 |
| 09:37:16 |
18.4 |
1 |
6659 |
买入 |
| 09:37:22 |
18.4 |
44 |
6703 |
买入 |
| 09:37:25 |
18.41 |
53 |
6756 |
买入 |
| 09:37:28 |
18.37 |
5 |
6761 |
卖出 |
| 09:37:37 |
18.38 |
5 |
6766 |
卖出 |
| 09:37:40 |
18.38 |
10 |
6776 |
卖出 |
| 09:37:43 |
18.35 |
19 |
6795 |
卖出 |
| 09:37:46 |
18.35 |
27 |
6822 |
卖出 |
| 09:37:52 |
18.35 |
3 |
6825 |
卖出 |
| 09:37:55 |
18.35 |
10 |
6835 |
卖出 |
| 09:38:01 |
18.35 |
2 |
6837 |
卖出 |
| 09:38:04 |
18.38 |
35 |
6872 |
买入 |
| 09:38:07 |
18.39 |
104 |
6976 |
买入 |
| 09:38:10 |
18.42 |
5 |
6981 |
买入 |
| 09:38:16 |
18.39 |
5 |
6986 |
卖出 |
| 09:38:19 |
18.41 |
3 |
6989 |
买入 |
| 09:38:22 |
18.43 |
303 |
7292 |
买入 |
| 09:38:25 |
18.44 |
9 |
7301 |
买入 |
| 09:38:28 |
18.45 |
41 |
7342 |
买入 |
| 09:38:31 |
18.47 |
18 |
7360 |
买入 |
| 09:38:34 |
18.44 |
9 |
7369 |
卖出 |
| 09:38:37 |
18.45 |
6 |
7375 |
买入 |
| 09:38:40 |
18.45 |
20 |
7395 |
买入 |
| 09:38:52 |
18.4 |
81 |
7476 |
卖出 |
| 09:38:55 |
18.4 |
2 |
7478 |
卖出 |
| 09:39:01 |
18.45 |
17 |
7495 |
买入 |
| 09:39:04 |
18.44 |
24 |
7519 |
卖出 |
| 09:39:07 |
18.45 |
73 |
7592 |
买入 |
| 09:39:10 |
18.39 |
57 |
7649 |
卖出 |
| 09:39:13 |
18.42 |
40 |
7689 |
买入 |
| 09:39:16 |
18.39 |
6 |
7695 |
卖出 |
| 09:39:19 |
18.39 |
2 |
7697 |
卖出 |
| 09:39:22 |
18.39 |
21 |
7718 |
卖出 |
| 09:39:28 |
18.39 |
3 |
7721 |
卖出 |
| 09:39:31 |
18.39 |
1 |
7722 |
买入 |
| 09:39:37 |
18.4 |
15 |
7737 |
买入 |
| 09:39:40 |
18.4 |
5 |
7742 |
卖出 |
| 09:39:43 |
18.39 |
4 |
7746 |
卖出 |
| 09:39:46 |
18.39 |
11 |
7757 |
卖出 |
| 09:39:49 |
18.39 |
8 |
7765 |
卖出 |
| 09:39:52 |
18.38 |
4 |
7769 |
卖出 |
| 09:39:55 |
18.39 |
38 |
7807 |
卖出 |
| 09:39:58 |
18.37 |
10 |
7817 |
卖出 |
| 09:40:01 |
18.39 |
12 |
7829 |
买入 |
| 09:40:04 |
18.39 |
61 |
7890 |
买入 |
| 09:40:07 |
18.36 |
28 |
7918 |
卖出 |
| 09:40:10 |
18.34 |
14 |
7932 |
卖出 |
| 09:40:13 |
18.34 |
10 |
7942 |
卖出 |
| 09:40:16 |
18.34 |
12 |
7954 |
卖出 |
| 09:40:19 |
18.34 |
118 |
8072 |
卖出 |
| 09:40:22 |
18.34 |
4 |
8076 |
卖出 |
| 09:40:25 |
18.29 |
17 |
8093 |
卖出 |
| 09:40:28 |
18.34 |
13 |
8106 |
买入 |
| 09:40:34 |
18.34 |
1 |
8107 |
买入 |
| 09:40:40 |
18.34 |
1 |
8108 |
买入 |
| 09:40:49 |
18.31 |
2 |
8110 |
卖出 |
| 09:40:52 |
18.3 |
1 |
8111 |
卖出 |
| 09:40:55 |
18.32 |
5 |
8116 |
买入 |
| 09:41:01 |
18.28 |
29 |
8145 |
卖出 |
| 09:41:04 |
18.28 |
59 |
8204 |
买入 |
| 09:41:07 |
18.26 |
3 |
8207 |
卖出 |
| 09:41:10 |
18.24 |
50 |
8257 |
卖出 |
| 09:41:16 |
18.21 |
68 |
8325 |
卖出 |
| 09:41:19 |
18.28 |
149 |
8474 |
买入 |
| 09:41:22 |
18.26 |
19 |
8493 |
卖出 |
| 09:41:25 |
18.28 |
4 |
8497 |
买入 |
| 09:41:28 |
18.26 |
44 |
8541 |
卖出 |
| 09:41:31 |
18.25 |
61 |
8602 |
卖出 |
| 09:41:37 |
18.25 |
48 |
8650 |
卖出 |
| 09:41:40 |
18.26 |
23 |
8673 |
买入 |
| 09:41:43 |
18.25 |
1 |
8674 |
卖出 |
| 09:41:46 |
18.26 |
31 |
8705 |
买入 |
| 09:41:55 |
18.26 |
2 |
8707 |
卖出 |
| 09:41:58 |
18.25 |
3 |
8710 |
卖出 |
| 09:42:01 |
18.28 |
1 |
8711 |
买入 |
| 09:42:04 |
18.28 |
32 |
8743 |
买入 |
| 09:42:07 |
18.25 |
1 |
8744 |
卖出 |
| 09:42:10 |
18.23 |
32 |
8776 |
卖出 |
| 09:42:13 |
18.23 |
10 |
8786 |
卖出 |
| 09:42:16 |
18.21 |
14 |
8800 |
卖出 |
| 09:42:19 |
18.23 |
16 |
8816 |
买入 |
| 09:42:22 |
18.23 |
7 |
8823 |
卖出 |
| 09:42:25 |
18.25 |
22 |
8845 |
买入 |
| 09:42:28 |
18.25 |
24 |
8869 |
卖出 |
| 09:42:31 |
18.25 |
9 |
8878 |
卖出 |
| 09:42:34 |
18.23 |
37 |
8915 |
卖出 |
| 09:42:37 |
18.21 |
12 |
8927 |
卖出 |
| 09:42:40 |
18.21 |
81 |
9008 |
卖出 |
| 09:42:49 |
18.2 |
15 |
9023 |
卖出 |
| 09:42:52 |
18.19 |
33 |
9056 |
卖出 |
| 09:42:55 |
18.19 |
22 |
9078 |
买入 |
| 09:42:58 |
18.16 |
111 |
9189 |
卖出 |
| 09:43:01 |
18.19 |
6 |
9195 |
卖出 |
| 09:43:04 |
18.16 |
10 |
9205 |
卖出 |
| 09:43:07 |
18.24 |
39 |
9244 |
买入 |
| 09:43:10 |
18.24 |
9 |
9253 |
买入 |
| 09:43:16 |
18.24 |
11 |
9264 |
卖出 |
| 09:43:19 |
18.24 |
9 |
9273 |
卖出 |
| 09:43:22 |
18.24 |
5 |
9278 |
买入 |
| 09:43:31 |
18.17 |
1 |
9279 |
卖出 |
| 09:43:34 |
18.13 |
71 |
9350 |
卖出 |
| 09:43:37 |
18.05 |
67 |
9417 |
卖出 |
| 09:43:40 |
18.05 |
58 |
9475 |
卖出 |
| 09:43:49 |
18.13 |
306 |
9781 |
买入 |
| 09:43:52 |
18.1 |
50 |
9831 |
卖出 |
| 09:43:55 |
18.13 |
5 |
9836 |
买入 |
| 09:44:01 |
18.16 |
57 |
9893 |
买入 |
| 09:44:10 |
18.17 |
3 |
9896 |
买入 |
| 09:44:13 |
18.16 |
20 |
9916 |
卖出 |
| 09:44:19 |
18.13 |
31 |
9947 |
卖出 |
| 09:44:22 |
18.1 |
8 |
9955 |
卖出 |
| 09:44:28 |
18.09 |
7 |
9962 |
卖出 |
| 09:44:31 |
18.12 |
9 |
9971 |
买入 |
| 09:44:34 |
18.12 |
3 |
9974 |
买入 |
| 09:44:40 |
18.22 |
405 |
10379 |
买入 |
| 09:44:43 |
18.2 |
16 |
10395 |
卖出 |
| 09:44:46 |
18.19 |
1 |
10396 |
卖出 |
| 09:44:49 |
18.2 |
21 |
10417 |
买入 |
| 09:45:01 |
18.16 |
6 |
10423 |
卖出 |
| 09:45:04 |
18.15 |
46 |
10469 |
卖出 |
| 09:45:07 |
18.13 |
48 |
10517 |
卖出 |
| 09:45:10 |
18.12 |
19 |
10536 |
卖出 |
| 09:45:13 |
18.12 |
2 |
10538 |
卖出 |
| 09:45:16 |
18.12 |
11 |
10549 |
卖出 |
| 09:45:19 |
18.11 |
4 |
10553 |
卖出 |
| 09:45:25 |
18.11 |
45 |
10598 |
卖出 |
| 09:45:28 |
18.14 |
2 |
10600 |
买入 |
| 09:45:37 |
18.09 |
2 |
10602 |
卖出 |
| 09:45:40 |
18.15 |
44 |
10646 |
买入 |
| 09:45:52 |
18.15 |
1 |
10647 |
买入 |
| 09:45:55 |
18.11 |
5 |
10652 |
卖出 |
| 09:46:01 |
18.14 |
2 |
10654 |
买入 |
| 09:46:07 |
18.12 |
37 |
10691 |
卖出 |
| 09:46:34 |
18.15 |
4 |
10695 |
买入 |
| 09:46:37 |
18.15 |
5 |
10700 |
买入 |
| 09:46:40 |
18.16 |
19 |
10719 |
买入 |
| 09:46:43 |
18.16 |
29 |
10748 |
买入 |
| 09:46:46 |
18.16 |
9 |
10757 |
买入 |
| 09:46:49 |
18.16 |
11 |
10768 |
买入 |
| 09:46:58 |
18.2 |
35 |
10803 |
买入 |
| 09:47:01 |
18.24 |
12 |
10815 |
买入 |
| 09:47:07 |
18.26 |
29 |
10844 |
买入 |
| 09:47:10 |
18.27 |
14 |
10858 |
买入 |
| 09:47:13 |
18.28 |
20 |
10878 |
买入 |
| 09:47:16 |
18.26 |
11 |
10889 |
卖出 |
| 09:47:19 |
18.33 |
65 |
10954 |
买入 |
| 09:47:22 |
18.32 |
8 |
10962 |
卖出 |
| 09:47:25 |
18.32 |
3 |
10965 |
卖出 |
| 09:47:28 |
18.32 |
4 |
10969 |
卖出 |
| 09:47:31 |
18.32 |
5 |
10974 |
买入 |
| 09:47:34 |
18.34 |
112 |
11086 |
买入 |