中集集团[000039]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6.9 |
15 |
15 |
集合竞价 |
| 09:15:09 |
6.98 |
67 |
67 |
集合竞价 |
| 09:15:45 |
6.98 |
74 |
74 |
集合竞价 |
| 09:15:54 |
6.98 |
79 |
79 |
集合竞价 |
| 09:16:03 |
6.98 |
79 |
79 |
集合竞价 |
| 09:17:06 |
6.98 |
79 |
79 |
集合竞价 |
| 09:17:24 |
6.98 |
79 |
79 |
集合竞价 |
| 09:17:42 |
6.98 |
85 |
85 |
集合竞价 |
| 09:18:18 |
6.98 |
85 |
85 |
集合竞价 |
| 09:18:45 |
6.98 |
108 |
108 |
集合竞价 |
| 09:18:54 |
6.98 |
85 |
85 |
集合竞价 |
| 09:19:03 |
6.98 |
89 |
89 |
集合竞价 |
| 09:21:12 |
6.98 |
89 |
89 |
集合竞价 |
| 09:21:57 |
6.98 |
94 |
94 |
集合竞价 |
| 09:22:42 |
6.98 |
94 |
94 |
集合竞价 |
| 09:23:27 |
6.98 |
94 |
94 |
集合竞价 |
| 09:24:03 |
6.99 |
113 |
113 |
集合竞价 |
| 09:24:30 |
6.99 |
123 |
123 |
集合竞价 |
| 09:24:48 |
6.99 |
159 |
159 |
集合竞价 |
| 09:24:57 |
6.99 |
258 |
258 |
集合竞价 |
| 09:25:00 |
6.99 |
315 |
573 |
买入 |
| 09:30:00 |
7 |
48 |
621 |
买入 |
| 09:30:03 |
7 |
170 |
791 |
买入 |
| 09:30:06 |
6.99 |
85 |
876 |
卖出 |
| 09:30:09 |
6.99 |
177 |
1053 |
卖出 |
| 09:30:12 |
7 |
15 |
1068 |
买入 |
| 09:30:15 |
7 |
14 |
1082 |
买入 |
| 09:30:18 |
6.99 |
165 |
1247 |
卖出 |
| 09:30:21 |
7.01 |
27 |
1274 |
买入 |
| 09:30:24 |
7.01 |
56 |
1330 |
卖出 |
| 09:30:27 |
7.02 |
38 |
1368 |
买入 |
| 09:30:30 |
7 |
13 |
1381 |
卖出 |
| 09:30:33 |
6.99 |
292 |
1673 |
卖出 |
| 09:30:36 |
7.01 |
15 |
1688 |
买入 |
| 09:30:39 |
7.02 |
78 |
1766 |
买入 |
| 09:30:42 |
7.02 |
48 |
1814 |
买入 |
| 09:30:45 |
7.01 |
25 |
1839 |
卖出 |
| 09:30:48 |
7.01 |
12 |
1851 |
买入 |
| 09:30:51 |
7.01 |
22 |
1873 |
买入 |
| 09:30:54 |
7.01 |
28 |
1901 |
卖出 |
| 09:30:57 |
7.01 |
14 |
1915 |
买入 |
| 09:31:00 |
7.01 |
26 |
1941 |
买入 |
| 09:31:03 |
7.02 |
10 |
1951 |
买入 |
| 09:31:06 |
7.02 |
59 |
2010 |
买入 |
| 09:31:09 |
7.02 |
34 |
2044 |
买入 |
| 09:31:12 |
7.03 |
82 |
2126 |
买入 |
| 09:31:15 |
7.03 |
219 |
2345 |
买入 |
| 09:31:18 |
7.03 |
109 |
2454 |
买入 |
| 09:31:24 |
7.03 |
50 |
2504 |
买入 |
| 09:31:27 |
7.03 |
74 |
2578 |
买入 |
| 09:31:30 |
7.03 |
186 |
2764 |
买入 |
| 09:31:33 |
7.03 |
1 |
2765 |
买入 |
| 09:31:36 |
7.03 |
162 |
2927 |
买入 |
| 09:31:39 |
7.03 |
79 |
3006 |
卖出 |
| 09:31:42 |
7.04 |
83 |
3089 |
买入 |
| 09:31:45 |
7.04 |
95 |
3184 |
买入 |
| 09:31:48 |
7.02 |
82 |
3266 |
卖出 |
| 09:31:51 |
7.02 |
23 |
3289 |
卖出 |
| 09:31:54 |
7.03 |
28 |
3317 |
买入 |
| 09:31:57 |
7.02 |
1 |
3318 |
买入 |
| 09:32:00 |
7.03 |
43 |
3361 |
买入 |
| 09:32:03 |
7.03 |
44 |
3405 |
买入 |
| 09:32:06 |
7.03 |
31 |
3436 |
买入 |
| 09:32:09 |
7.03 |
180 |
3616 |
买入 |
| 09:32:12 |
7.02 |
7 |
3623 |
卖出 |
| 09:32:15 |
7.02 |
35 |
3658 |
卖出 |
| 09:32:18 |
7.02 |
224 |
3882 |
卖出 |
| 09:32:21 |
7.02 |
108 |
3990 |
买入 |
| 09:32:24 |
7.02 |
3 |
3993 |
买入 |
| 09:32:27 |
7.02 |
29 |
4022 |
买入 |
| 09:32:30 |
7.02 |
64 |
4086 |
买入 |
| 09:32:33 |
7.03 |
103 |
4189 |
买入 |
| 09:32:36 |
7.02 |
1 |
4190 |
卖出 |
| 09:32:39 |
7.02 |
22 |
4212 |
卖出 |
| 09:32:42 |
7.03 |
51 |
4263 |
买入 |
| 09:32:48 |
7.03 |
34 |
4297 |
买入 |
| 09:32:51 |
7.02 |
6 |
4303 |
卖出 |
| 09:32:57 |
7.03 |
54 |
4357 |
买入 |
| 09:33:00 |
7.03 |
14 |
4371 |
买入 |
| 09:33:03 |
7.03 |
138 |
4509 |
买入 |
| 09:33:06 |
7.03 |
93 |
4602 |
买入 |
| 09:33:09 |
7.03 |
74 |
4676 |
买入 |
| 09:33:12 |
7.03 |
43 |
4719 |
买入 |
| 09:33:15 |
7.03 |
61 |
4780 |
买入 |
| 09:33:18 |
7.02 |
16 |
4796 |
卖出 |
| 09:33:21 |
7.03 |
27 |
4823 |
买入 |
| 09:33:24 |
7.03 |
2 |
4825 |
买入 |
| 09:33:27 |
7.02 |
88 |
4913 |
卖出 |
| 09:33:30 |
7.02 |
5 |
4918 |
卖出 |
| 09:33:36 |
7.03 |
3 |
4921 |
买入 |
| 09:33:39 |
7.03 |
20 |
4941 |
买入 |
| 09:33:42 |
7.03 |
11 |
4952 |
买入 |
| 09:33:45 |
7.03 |
56 |
5008 |
买入 |
| 09:33:48 |
7.03 |
78 |
5086 |
买入 |
| 09:33:51 |
7.03 |
67 |
5153 |
买入 |
| 09:33:54 |
7.02 |
39 |
5192 |
卖出 |
| 09:33:57 |
7.03 |
4 |
5196 |
买入 |
| 09:34:00 |
7.03 |
10 |
5206 |
买入 |
| 09:34:03 |
7.02 |
7 |
5213 |
卖出 |
| 09:34:06 |
7.03 |
8 |
5221 |
买入 |
| 09:34:12 |
7.03 |
3 |
5224 |
买入 |
| 09:34:15 |
7.03 |
55 |
5279 |
买入 |
| 09:34:18 |
7.03 |
4 |
5283 |
买入 |
| 09:34:21 |
7.03 |
11 |
5294 |
买入 |
| 09:34:24 |
7.03 |
1 |
5295 |
买入 |
| 09:34:27 |
7.03 |
5 |
5300 |
买入 |
| 09:34:30 |
7.03 |
14 |
5314 |
买入 |
| 09:34:33 |
7.03 |
56 |
5370 |
买入 |
| 09:34:36 |
7.02 |
59 |
5429 |
卖出 |
| 09:34:39 |
7.03 |
5 |
5434 |
买入 |
| 09:34:42 |
7.02 |
13 |
5447 |
卖出 |
| 09:34:45 |
7.03 |
51 |
5498 |
买入 |
| 09:34:48 |
7.03 |
1 |
5499 |
买入 |
| 09:34:51 |
7.03 |
375 |
5874 |
买入 |
| 09:34:54 |
7.03 |
65 |
5939 |
买入 |
| 09:34:57 |
7.03 |
168 |
6107 |
买入 |
| 09:35:00 |
7.03 |
24 |
6131 |
买入 |
| 09:35:03 |
7.03 |
34 |
6165 |
买入 |
| 09:35:06 |
7.03 |
138 |
6303 |
买入 |
| 09:35:09 |
7.03 |
4 |
6307 |
买入 |
| 09:35:12 |
7.03 |
1 |
6308 |
买入 |
| 09:35:15 |
7.03 |
36 |
6344 |
买入 |
| 09:35:18 |
7.03 |
33 |
6377 |
买入 |
| 09:35:21 |
7.03 |
34 |
6411 |
买入 |
| 09:35:24 |
7.03 |
18 |
6429 |
买入 |
| 09:35:27 |
7.03 |
58 |
6487 |
买入 |
| 09:35:33 |
7.03 |
280 |
6767 |
买入 |
| 09:35:36 |
7.04 |
35 |
6802 |
买入 |
| 09:35:39 |
7.03 |
56 |
6858 |
卖出 |
| 09:35:42 |
7.04 |
31 |
6889 |
买入 |
| 09:35:45 |
7.04 |
3 |
6892 |
买入 |
| 09:35:48 |
7.04 |
4 |
6896 |
买入 |
| 09:35:51 |
7.04 |
50 |
6946 |
买入 |
| 09:35:54 |
7.03 |
3 |
6949 |
卖出 |
| 09:36:09 |
7.03 |
1 |
6950 |
卖出 |
| 09:36:12 |
7.03 |
19 |
6969 |
卖出 |
| 09:36:15 |
7.04 |
8 |
6977 |
买入 |
| 09:36:18 |
7.04 |
1 |
6978 |
买入 |
| 09:36:21 |
7.04 |
10 |
6988 |
买入 |
| 09:36:27 |
7.04 |
3 |
6991 |
买入 |
| 09:36:33 |
7.04 |
34 |
7025 |
买入 |
| 09:36:39 |
7.04 |
4 |
7029 |
买入 |
| 09:36:42 |
7.04 |
5 |
7034 |
买入 |
| 09:36:45 |
7.04 |
6 |
7040 |
买入 |
| 09:36:51 |
7.03 |
364 |
7404 |
卖出 |
| 09:36:54 |
7.04 |
45 |
7449 |
买入 |
| 09:36:57 |
7.04 |
27 |
7476 |
买入 |
| 09:37:00 |
7.04 |
34 |
7510 |
买入 |
| 09:37:03 |
7.04 |
80 |
7590 |
买入 |
| 09:37:06 |
7.04 |
22 |
7612 |
买入 |
| 09:37:18 |
7.04 |
169 |
7781 |
买入 |
| 09:37:21 |
7.04 |
226 |
8007 |
买入 |
| 09:37:24 |
7.04 |
10 |
8017 |
买入 |
| 09:37:27 |
7.04 |
15 |
8032 |
卖出 |
| 09:37:33 |
7.04 |
5 |
8037 |
卖出 |
| 09:37:36 |
7.05 |
1 |
8038 |
买入 |
| 09:37:39 |
7.05 |
36 |
8074 |
买入 |
| 09:37:42 |
7.05 |
55 |
8129 |
买入 |
| 09:37:45 |
7.05 |
58 |
8187 |
买入 |
| 09:37:48 |
7.05 |
61 |
8248 |
买入 |
| 09:37:51 |
7.05 |
70 |
8318 |
买入 |
| 09:37:54 |
7.04 |
162 |
8480 |
卖出 |
| 09:37:57 |
7.05 |
65 |
8545 |
买入 |
| 09:38:00 |
7.05 |
72 |
8617 |
买入 |
| 09:38:03 |
7.04 |
64 |
8681 |
卖出 |
| 09:38:06 |
7.05 |
229 |
8910 |
买入 |
| 09:38:09 |
7.05 |
126 |
9036 |
买入 |
| 09:38:12 |
7.05 |
22 |
9058 |
买入 |
| 09:38:15 |
7.04 |
1 |
9059 |
卖出 |
| 09:38:18 |
7.05 |
6 |
9065 |
买入 |
| 09:38:21 |
7.04 |
52 |
9117 |
卖出 |
| 09:38:24 |
7.04 |
52 |
9169 |
卖出 |
| 09:38:33 |
7.03 |
9 |
9178 |
卖出 |
| 09:38:36 |
7.03 |
1 |
9179 |
卖出 |
| 09:38:39 |
7.04 |
12 |
9191 |
买入 |
| 09:38:42 |
7.03 |
56 |
9247 |
卖出 |
| 09:38:45 |
7.04 |
100 |
9347 |
买入 |
| 09:38:51 |
7.03 |
1 |
9348 |
卖出 |
| 09:38:54 |
7.04 |
7 |
9355 |
买入 |
| 09:39:06 |
7.04 |
34 |
9389 |
买入 |
| 09:39:12 |
7.04 |
10 |
9399 |
买入 |
| 09:39:15 |
7.04 |
115 |
9514 |
买入 |
| 09:39:18 |
7.04 |
14 |
9528 |
买入 |
| 09:39:21 |
7.04 |
92 |
9620 |
买入 |
| 09:39:24 |
7.04 |
187 |
9807 |
买入 |
| 09:39:27 |
7.04 |
121 |
9928 |
卖出 |
| 09:39:30 |
7.04 |
41 |
9969 |
买入 |
| 09:39:33 |
7.03 |
34 |
10003 |
卖出 |
| 09:39:36 |
7.04 |
13 |
10016 |
买入 |
| 09:39:42 |
7.04 |
4 |
10020 |
买入 |
| 09:39:45 |
7.03 |
52 |
10072 |
卖出 |
| 09:39:48 |
7.04 |
100 |
10172 |
买入 |
| 09:39:51 |
7.04 |
11 |
10183 |
买入 |
| 09:39:54 |
7.04 |
35 |
10218 |
买入 |
| 09:39:57 |
7.05 |
37 |
10255 |
买入 |
| 09:40:00 |
7.05 |
8 |
10263 |
买入 |
| 09:40:03 |
7.04 |
172 |
10435 |
卖出 |
| 09:40:06 |
7.04 |
9 |
10444 |
卖出 |
| 09:40:09 |
7.04 |
6 |
10450 |
卖出 |
| 09:40:12 |
7.03 |
151 |
10601 |
卖出 |
| 09:40:15 |
7.03 |
59 |
10660 |
卖出 |
| 09:40:18 |
7.04 |
3 |
10663 |
买入 |
| 09:40:21 |
7.05 |
38 |
10701 |
买入 |
| 09:40:24 |
7.05 |
128 |
10829 |
买入 |
| 09:40:27 |
7.05 |
27 |
10856 |
买入 |
| 09:40:30 |
7.04 |
49 |
10905 |
卖出 |
| 09:40:39 |
7.04 |
118 |
11023 |
卖出 |
| 09:40:42 |
7.04 |
48 |
11071 |
卖出 |
| 09:40:45 |
7.04 |
3 |
11074 |
卖出 |
| 09:40:48 |
7.05 |
5 |
11079 |
买入 |
| 09:41:00 |
7.04 |
5 |
11084 |
卖出 |
| 09:41:03 |
7.05 |
45 |
11129 |
买入 |
| 09:41:06 |
7.04 |
20 |
11149 |
卖出 |
| 09:41:15 |
7.05 |
30 |
11179 |
买入 |
| 09:41:18 |
7.04 |
15 |
11194 |
卖出 |
| 09:41:21 |
7.04 |
6 |
11200 |
卖出 |
| 09:41:24 |
7.04 |
8 |
11208 |
卖出 |
| 09:41:30 |
7.04 |
10 |
11218 |
卖出 |
| 09:41:33 |
7.04 |
182 |
11400 |
卖出 |
| 09:41:36 |
7.05 |
32 |
11432 |
买入 |
| 09:41:39 |
7.04 |
124 |
11556 |
卖出 |
| 09:41:42 |
7.04 |
123 |
11679 |
买入 |
| 09:41:45 |
7.04 |
3 |
11682 |
买入 |
| 09:41:48 |
7.04 |
7 |
11689 |
买入 |
| 09:41:51 |
7.04 |
10 |
11699 |
买入 |
| 09:41:54 |
7.04 |
1 |
11700 |
买入 |
| 09:42:00 |
7.03 |
6 |
11706 |
卖出 |
| 09:42:03 |
7.04 |
3 |
11709 |
买入 |
| 09:42:06 |
7.03 |
3 |
11712 |
卖出 |
| 09:42:09 |
7.04 |
4 |
11716 |
买入 |
| 09:42:12 |
7.04 |
34 |
11750 |
买入 |
| 09:42:15 |
7.04 |
112 |
11862 |
买入 |
| 09:42:18 |
7.04 |
2 |
11864 |
买入 |
| 09:42:21 |
7.03 |
39 |
11903 |
卖出 |
| 09:42:27 |
7.04 |
24 |
11927 |
买入 |
| 09:42:30 |
7.04 |
217 |
12144 |
买入 |
| 09:42:33 |
7.04 |
10 |
12154 |
买入 |
| 09:42:36 |
7.04 |
19 |
12173 |
买入 |
| 09:42:39 |
7.03 |
16 |
12189 |
卖出 |
| 09:42:45 |
7.04 |
1 |
12190 |
买入 |
| 09:42:48 |
7.04 |
2 |
12192 |
买入 |
| 09:42:57 |
7.03 |
222 |
12414 |
卖出 |
| 09:43:00 |
7.04 |
1 |
12415 |
买入 |
| 09:43:15 |
7.04 |
57 |
12472 |
买入 |
| 09:43:21 |
7.04 |
7 |
12479 |
买入 |
| 09:43:24 |
7.04 |
60 |
12539 |
买入 |
| 09:43:27 |
7.03 |
37 |
12576 |
卖出 |
| 09:43:33 |
7.03 |
102 |
12678 |
卖出 |
| 09:43:39 |
7.03 |
22 |
12700 |
卖出 |
| 09:43:42 |
7.03 |
108 |
12808 |
卖出 |
| 09:43:45 |
7.03 |
26 |
12834 |
卖出 |
| 09:43:48 |
7.03 |
4 |
12838 |
买入 |
| 09:43:51 |
7.03 |
1 |
12839 |
买入 |
| 09:43:54 |
7.02 |
4 |
12843 |
卖出 |
| 09:43:57 |
7.03 |
9 |
12852 |
买入 |
| 09:44:00 |
7.03 |
61 |
12913 |
买入 |
| 09:44:03 |
7.03 |
13 |
12926 |
买入 |
| 09:44:06 |
7.03 |
24 |
12950 |
买入 |
| 09:44:27 |
7.03 |
10 |
12960 |
卖出 |
| 09:44:30 |
7.03 |
10 |
12970 |
卖出 |
| 09:44:33 |
7.03 |
1 |
12971 |
卖出 |
| 09:44:42 |
7.03 |
193 |
13164 |
卖出 |
| 09:44:48 |
7.03 |
105 |
13269 |
卖出 |
| 09:44:57 |
7.03 |
190 |
13459 |
卖出 |
| 09:45:03 |
7.03 |
2 |
13461 |
买入 |
| 09:45:09 |
7.03 |
60 |
13521 |
买入 |
| 09:45:12 |
7.03 |
178 |
13699 |
买入 |
| 09:45:18 |
7.03 |
97 |
13796 |
卖出 |
| 09:45:21 |
7.03 |
25 |
13821 |
卖出 |
| 09:45:24 |
7.03 |
13 |
13834 |
卖出 |
| 09:45:33 |
7.04 |
44 |
13878 |
买入 |
| 09:45:36 |
7.03 |
9 |
13887 |
卖出 |
| 09:45:39 |
7.03 |
1 |
13888 |
卖出 |
| 09:45:42 |
7.03 |
43 |
13931 |
卖出 |
| 09:45:45 |
7.03 |
45 |
13976 |
卖出 |
| 09:45:57 |
7.04 |
2 |
13978 |
买入 |
| 09:46:06 |
7.03 |
84 |
14062 |
卖出 |
| 09:46:12 |
7.04 |
100 |
14162 |
买入 |
| 09:46:15 |
7.03 |
73 |
14235 |
卖出 |
| 09:46:21 |
7.04 |
4 |
14239 |
买入 |
| 09:46:24 |
7.03 |
31 |
14270 |
卖出 |
| 09:46:27 |
7.04 |
20 |
14290 |
买入 |
| 09:46:30 |
7.04 |
6 |
14296 |
买入 |
| 09:46:33 |
7.03 |
11 |
14307 |
卖出 |
| 09:46:48 |
7.03 |
28 |
14335 |
卖出 |
| 09:47:00 |
7.03 |
4 |
14339 |
卖出 |
| 09:47:06 |
7.04 |
3 |
14342 |
买入 |
| 09:47:09 |
7.03 |
33 |
14375 |
卖出 |
| 09:47:12 |
7.04 |
4 |
14379 |
买入 |
| 09:47:15 |
7.04 |
30 |
14409 |
买入 |
| 09:47:18 |
7.03 |
44 |
14453 |
卖出 |
| 09:47:21 |
7.04 |
7 |
14460 |
买入 |
| 09:47:24 |
7.04 |
176 |
14636 |
买入 |
| 09:47:27 |
7.04 |
30 |
14666 |
买入 |
| 09:47:36 |
7.03 |
17 |
14683 |
卖出 |
| 09:47:39 |
7.04 |
27 |
14710 |
买入 |
| 09:47:48 |
7.04 |
10 |
14720 |
买入 |
| 09:47:54 |
7.03 |
12 |
14732 |
卖出 |
| 09:48:06 |
7.04 |
2 |
14734 |
买入 |
| 09:48:09 |
7.03 |
51 |
14785 |
卖出 |