中兴商业[000715]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.17 |
2 |
2 |
集合竞价 |
| 09:15:09 |
8.06 |
18 |
18 |
集合竞价 |
| 09:17:06 |
8.06 |
18 |
18 |
集合竞价 |
| 09:17:15 |
8.07 |
18 |
18 |
集合竞价 |
| 09:20:09 |
8.07 |
29 |
29 |
集合竞价 |
| 09:20:36 |
8.07 |
29 |
29 |
集合竞价 |
| 09:20:45 |
8.06 |
139 |
139 |
集合竞价 |
| 09:20:54 |
8.06 |
139 |
139 |
集合竞价 |
| 09:21:21 |
8.06 |
141 |
141 |
集合竞价 |
| 09:21:30 |
7.95 |
167 |
167 |
集合竞价 |
| 09:22:06 |
7.96 |
196 |
196 |
集合竞价 |
| 09:22:24 |
7.96 |
197 |
197 |
集合竞价 |
| 09:22:51 |
7.98 |
197 |
197 |
集合竞价 |
| 09:23:18 |
7.98 |
198 |
198 |
集合竞价 |
| 09:23:36 |
7.98 |
198 |
198 |
集合竞价 |
| 09:23:45 |
8.01 |
198 |
198 |
集合竞价 |
| 09:24:03 |
8.01 |
223 |
223 |
集合竞价 |
| 09:24:12 |
8.01 |
232 |
232 |
集合竞价 |
| 09:24:21 |
8.01 |
238 |
238 |
集合竞价 |
| 09:24:30 |
7.98 |
318 |
318 |
集合竞价 |
| 09:24:39 |
8.01 |
318 |
318 |
集合竞价 |
| 09:24:48 |
8.02 |
319 |
319 |
集合竞价 |
| 09:24:57 |
8.15 |
438 |
438 |
集合竞价 |
| 09:25:00 |
8.15 |
667 |
1105 |
卖出 |
| 09:30:00 |
8.13 |
96 |
1201 |
卖出 |
| 09:30:03 |
8.23 |
359 |
1560 |
买入 |
| 09:30:06 |
8.18 |
60 |
1620 |
卖出 |
| 09:30:09 |
8.18 |
9 |
1629 |
卖出 |
| 09:30:12 |
8.17 |
2 |
1631 |
卖出 |
| 09:30:15 |
8.18 |
27 |
1658 |
买入 |
| 09:30:18 |
8.18 |
34 |
1692 |
卖出 |
| 09:30:21 |
8.19 |
7 |
1699 |
买入 |
| 09:30:24 |
8.18 |
52 |
1751 |
买入 |
| 09:30:27 |
8.18 |
137 |
1888 |
买入 |
| 09:30:30 |
8.23 |
118 |
2006 |
买入 |
| 09:30:33 |
8.23 |
29 |
2035 |
买入 |
| 09:30:36 |
8.23 |
3 |
2038 |
卖出 |
| 09:30:39 |
8.2 |
38 |
2076 |
卖出 |
| 09:30:42 |
8.22 |
24 |
2100 |
买入 |
| 09:30:45 |
8.22 |
78 |
2178 |
买入 |
| 09:30:48 |
8.22 |
105 |
2283 |
买入 |
| 09:30:51 |
8.22 |
89 |
2372 |
卖出 |
| 09:30:54 |
8.22 |
654 |
3026 |
卖出 |
| 09:30:57 |
8.21 |
189 |
3215 |
卖出 |
| 09:31:00 |
8.21 |
147 |
3362 |
卖出 |
| 09:31:03 |
8.22 |
37 |
3399 |
买入 |
| 09:31:06 |
8.25 |
32 |
3431 |
买入 |
| 09:31:09 |
8.25 |
40 |
3471 |
买入 |
| 09:31:12 |
8.27 |
115 |
3586 |
买入 |
| 09:31:15 |
8.27 |
67 |
3653 |
卖出 |
| 09:31:18 |
8.28 |
9 |
3662 |
买入 |
| 09:31:21 |
8.27 |
10 |
3672 |
卖出 |
| 09:31:24 |
8.27 |
12 |
3684 |
卖出 |
| 09:31:27 |
8.25 |
6 |
3690 |
卖出 |
| 09:31:30 |
8.25 |
51 |
3741 |
卖出 |
| 09:31:33 |
8.26 |
105 |
3846 |
买入 |
| 09:31:36 |
8.26 |
33 |
3879 |
卖出 |
| 09:31:39 |
8.27 |
51 |
3930 |
买入 |
| 09:31:42 |
8.26 |
49 |
3979 |
卖出 |
| 09:31:45 |
8.27 |
19 |
3998 |
买入 |
| 09:31:48 |
8.27 |
32 |
4030 |
买入 |
| 09:31:51 |
8.26 |
149 |
4179 |
卖出 |
| 09:31:54 |
8.29 |
215 |
4394 |
买入 |
| 09:31:57 |
8.32 |
168 |
4562 |
买入 |
| 09:32:00 |
8.31 |
9 |
4571 |
卖出 |
| 09:32:03 |
8.31 |
19 |
4590 |
卖出 |
| 09:32:06 |
8.3 |
14 |
4604 |
卖出 |
| 09:32:09 |
8.3 |
31 |
4635 |
卖出 |
| 09:32:12 |
8.3 |
81 |
4716 |
卖出 |
| 09:32:15 |
8.3 |
38 |
4754 |
卖出 |
| 09:32:18 |
8.3 |
371 |
5125 |
卖出 |
| 09:32:21 |
8.3 |
205 |
5330 |
买入 |
| 09:32:24 |
8.31 |
18 |
5348 |
买入 |
| 09:32:27 |
8.29 |
20 |
5368 |
卖出 |
| 09:32:33 |
8.31 |
252 |
5620 |
买入 |
| 09:32:36 |
8.33 |
136 |
5756 |
买入 |
| 09:32:39 |
8.34 |
97 |
5853 |
买入 |
| 09:32:42 |
8.33 |
111 |
5964 |
卖出 |
| 09:32:45 |
8.33 |
64 |
6028 |
卖出 |
| 09:32:48 |
8.32 |
13 |
6041 |
卖出 |
| 09:32:51 |
8.33 |
5 |
6046 |
卖出 |
| 09:32:57 |
8.34 |
2 |
6048 |
买入 |
| 09:33:00 |
8.35 |
30 |
6078 |
买入 |
| 09:33:03 |
8.33 |
54 |
6132 |
卖出 |
| 09:33:06 |
8.31 |
15 |
6147 |
卖出 |
| 09:33:09 |
8.31 |
6 |
6153 |
卖出 |
| 09:33:12 |
8.33 |
45 |
6198 |
买入 |
| 09:33:15 |
8.31 |
2 |
6200 |
卖出 |
| 09:33:18 |
8.31 |
66 |
6266 |
卖出 |
| 09:33:21 |
8.31 |
57 |
6323 |
卖出 |
| 09:33:24 |
8.31 |
90 |
6413 |
卖出 |
| 09:33:27 |
8.31 |
84 |
6497 |
卖出 |
| 09:33:33 |
8.3 |
31 |
6528 |
卖出 |
| 09:33:36 |
8.29 |
21 |
6549 |
卖出 |
| 09:33:39 |
8.3 |
23 |
6572 |
买入 |
| 09:33:42 |
8.29 |
3 |
6575 |
卖出 |
| 09:33:45 |
8.29 |
144 |
6719 |
卖出 |
| 09:33:48 |
8.3 |
18 |
6737 |
买入 |
| 09:33:51 |
8.31 |
103 |
6840 |
买入 |
| 09:33:54 |
8.3 |
50 |
6890 |
卖出 |
| 09:33:57 |
8.32 |
292 |
7182 |
买入 |
| 09:34:00 |
8.32 |
28 |
7210 |
买入 |
| 09:34:03 |
8.33 |
17 |
7227 |
买入 |
| 09:34:06 |
8.34 |
23 |
7250 |
买入 |
| 09:34:09 |
8.34 |
13 |
7263 |
买入 |
| 09:34:12 |
8.35 |
85 |
7348 |
买入 |
| 09:34:15 |
8.35 |
4 |
7352 |
买入 |
| 09:34:18 |
8.35 |
13 |
7365 |
买入 |
| 09:34:21 |
8.34 |
1 |
7366 |
卖出 |
| 09:34:24 |
8.36 |
65 |
7431 |
买入 |
| 09:34:27 |
8.35 |
192 |
7623 |
卖出 |
| 09:34:30 |
8.36 |
39 |
7662 |
买入 |
| 09:34:33 |
8.36 |
13 |
7675 |
买入 |
| 09:34:36 |
8.35 |
102 |
7777 |
卖出 |
| 09:34:42 |
8.35 |
100 |
7877 |
卖出 |
| 09:34:45 |
8.35 |
9 |
7886 |
卖出 |
| 09:34:48 |
8.35 |
22 |
7908 |
卖出 |
| 09:34:51 |
8.37 |
174 |
8082 |
买入 |
| 09:34:54 |
8.37 |
11 |
8093 |
卖出 |
| 09:34:57 |
8.38 |
76 |
8169 |
买入 |
| 09:35:00 |
8.39 |
16 |
8185 |
买入 |
| 09:35:03 |
8.39 |
33 |
8218 |
买入 |
| 09:35:06 |
8.39 |
821 |
9039 |
买入 |
| 09:35:09 |
8.39 |
3 |
9042 |
卖出 |
| 09:35:12 |
8.4 |
53 |
9095 |
买入 |
| 09:35:15 |
8.4 |
175 |
9270 |
买入 |
| 09:35:18 |
8.4 |
80 |
9350 |
买入 |
| 09:35:21 |
8.4 |
42 |
9392 |
卖出 |
| 09:35:24 |
8.39 |
135 |
9527 |
卖出 |
| 09:35:27 |
8.39 |
128 |
9655 |
卖出 |
| 09:35:30 |
8.37 |
111 |
9766 |
卖出 |
| 09:35:33 |
8.39 |
54 |
9820 |
买入 |
| 09:35:36 |
8.37 |
35 |
9855 |
卖出 |
| 09:35:39 |
8.37 |
44 |
9899 |
卖出 |
| 09:35:42 |
8.36 |
15 |
9914 |
卖出 |
| 09:35:45 |
8.37 |
147 |
10061 |
买入 |
| 09:35:48 |
8.37 |
38 |
10099 |
买入 |
| 09:35:51 |
8.36 |
30 |
10129 |
卖出 |
| 09:35:54 |
8.35 |
75 |
10204 |
卖出 |
| 09:36:03 |
8.35 |
73 |
10277 |
卖出 |
| 09:36:12 |
8.34 |
6 |
10283 |
买入 |
| 09:36:15 |
8.33 |
7 |
10290 |
卖出 |
| 09:36:18 |
8.33 |
4 |
10294 |
卖出 |
| 09:36:24 |
8.33 |
32 |
10326 |
卖出 |
| 09:36:27 |
8.34 |
45 |
10371 |
买入 |
| 09:36:30 |
8.34 |
6 |
10377 |
卖出 |
| 09:36:33 |
8.34 |
25 |
10402 |
卖出 |
| 09:36:36 |
8.35 |
91 |
10493 |
买入 |
| 09:36:39 |
8.35 |
103 |
10596 |
买入 |
| 09:36:42 |
8.34 |
100 |
10696 |
卖出 |
| 09:36:45 |
8.36 |
433 |
11129 |
买入 |
| 09:36:48 |
8.36 |
20 |
11149 |
卖出 |
| 09:36:51 |
8.35 |
17 |
11166 |
卖出 |
| 09:36:54 |
8.36 |
11 |
11177 |
买入 |
| 09:36:57 |
8.36 |
7 |
11184 |
卖出 |
| 09:37:00 |
8.36 |
40 |
11224 |
卖出 |
| 09:37:03 |
8.36 |
5 |
11229 |
卖出 |
| 09:37:06 |
8.35 |
8 |
11237 |
卖出 |
| 09:37:09 |
8.35 |
71 |
11308 |
卖出 |
| 09:37:12 |
8.35 |
68 |
11376 |
卖出 |
| 09:37:15 |
8.35 |
11 |
11387 |
买入 |
| 09:37:21 |
8.35 |
3 |
11390 |
买入 |
| 09:37:24 |
8.34 |
43 |
11433 |
卖出 |
| 09:37:27 |
8.34 |
146 |
11579 |
卖出 |
| 09:37:33 |
8.35 |
100 |
11679 |
买入 |
| 09:37:36 |
8.33 |
90 |
11769 |
卖出 |
| 09:37:39 |
8.33 |
122 |
11891 |
卖出 |
| 09:37:42 |
8.33 |
10 |
11901 |
卖出 |
| 09:37:51 |
8.33 |
7 |
11908 |
卖出 |
| 09:37:57 |
8.33 |
184 |
12092 |
买入 |
| 09:38:00 |
8.33 |
114 |
12206 |
卖出 |
| 09:38:03 |
8.32 |
145 |
12351 |
卖出 |
| 09:38:06 |
8.33 |
135 |
12486 |
买入 |
| 09:38:09 |
8.32 |
8 |
12494 |
卖出 |
| 09:38:12 |
8.33 |
23 |
12517 |
买入 |
| 09:38:15 |
8.31 |
34 |
12551 |
卖出 |
| 09:38:18 |
8.31 |
1 |
12552 |
卖出 |
| 09:38:21 |
8.3 |
4 |
12556 |
卖出 |
| 09:38:24 |
8.32 |
142 |
12698 |
买入 |
| 09:38:27 |
8.3 |
12 |
12710 |
卖出 |
| 09:38:30 |
8.3 |
11 |
12721 |
卖出 |
| 09:38:33 |
8.3 |
5 |
12726 |
卖出 |
| 09:38:36 |
8.31 |
31 |
12757 |
卖出 |
| 09:38:39 |
8.31 |
21 |
12778 |
卖出 |
| 09:38:42 |
8.3 |
10 |
12788 |
卖出 |
| 09:38:48 |
8.3 |
95 |
12883 |
卖出 |
| 09:38:51 |
8.29 |
3 |
12886 |
卖出 |
| 09:38:54 |
8.29 |
10 |
12896 |
卖出 |
| 09:38:57 |
8.29 |
2 |
12898 |
买入 |
| 09:39:00 |
8.27 |
50 |
12948 |
卖出 |
| 09:39:06 |
8.28 |
46 |
12994 |
买入 |
| 09:39:09 |
8.27 |
115 |
13109 |
卖出 |
| 09:39:12 |
8.29 |
82 |
13191 |
买入 |
| 09:39:15 |
8.29 |
109 |
13300 |
买入 |
| 09:39:18 |
8.28 |
20 |
13320 |
买入 |
| 09:39:30 |
8.28 |
1 |
13321 |
买入 |
| 09:39:33 |
8.27 |
77 |
13398 |
卖出 |
| 09:39:36 |
8.27 |
12 |
13410 |
买入 |
| 09:39:39 |
8.28 |
169 |
13579 |
买入 |
| 09:39:42 |
8.28 |
3 |
13582 |
买入 |
| 09:39:45 |
8.29 |
73 |
13655 |
买入 |
| 09:39:48 |
8.29 |
92 |
13747 |
卖出 |
| 09:39:51 |
8.29 |
40 |
13787 |
卖出 |
| 09:39:54 |
8.29 |
19 |
13806 |
卖出 |
| 09:39:57 |
8.29 |
210 |
14016 |
买入 |
| 09:40:00 |
8.3 |
9 |
14025 |
买入 |
| 09:40:03 |
8.29 |
14 |
14039 |
卖出 |
| 09:40:06 |
8.3 |
1 |
14040 |
买入 |
| 09:40:09 |
8.28 |
19 |
14059 |
卖出 |
| 09:40:12 |
8.29 |
87 |
14146 |
买入 |
| 09:40:15 |
8.29 |
30 |
14176 |
卖出 |
| 09:40:24 |
8.29 |
5 |
14181 |
买入 |
| 09:40:27 |
8.29 |
41 |
14222 |
买入 |
| 09:40:33 |
8.29 |
1 |
14223 |
卖出 |
| 09:40:36 |
8.29 |
36 |
14259 |
卖出 |
| 09:40:39 |
8.28 |
5 |
14264 |
卖出 |
| 09:40:51 |
8.29 |
5 |
14269 |
买入 |
| 09:40:54 |
8.28 |
10 |
14279 |
卖出 |
| 09:40:57 |
8.28 |
19 |
14298 |
卖出 |
| 09:41:00 |
8.28 |
29 |
14327 |
卖出 |
| 09:41:03 |
8.28 |
2 |
14329 |
卖出 |
| 09:41:06 |
8.28 |
50 |
14379 |
卖出 |
| 09:41:09 |
8.28 |
71 |
14450 |
卖出 |
| 09:41:18 |
8.27 |
43 |
14493 |
卖出 |
| 09:41:27 |
8.26 |
67 |
14560 |
卖出 |
| 09:41:36 |
8.25 |
16 |
14576 |
卖出 |
| 09:41:39 |
8.25 |
152 |
14728 |
卖出 |
| 09:41:42 |
8.25 |
1 |
14729 |
卖出 |
| 09:41:45 |
8.25 |
189 |
14918 |
卖出 |
| 09:41:48 |
8.25 |
260 |
15178 |
卖出 |
| 09:41:51 |
8.25 |
61 |
15239 |
卖出 |
| 09:41:54 |
8.25 |
85 |
15324 |
卖出 |
| 09:41:57 |
8.25 |
123 |
15447 |
买入 |
| 09:42:00 |
8.25 |
33 |
15480 |
买入 |
| 09:42:03 |
8.25 |
4 |
15484 |
买入 |
| 09:42:06 |
8.27 |
353 |
15837 |
买入 |
| 09:42:09 |
8.27 |
25 |
15862 |
卖出 |
| 09:42:12 |
8.27 |
15 |
15877 |
卖出 |
| 09:42:15 |
8.27 |
29 |
15906 |
卖出 |
| 09:42:18 |
8.27 |
1 |
15907 |
买入 |
| 09:42:21 |
8.26 |
5 |
15912 |
卖出 |
| 09:42:24 |
8.27 |
10 |
15922 |
买入 |
| 09:42:27 |
8.27 |
84 |
16006 |
买入 |
| 09:42:33 |
8.28 |
81 |
16087 |
买入 |
| 09:42:36 |
8.28 |
1 |
16088 |
卖出 |
| 09:42:39 |
8.27 |
38 |
16126 |
卖出 |
| 09:42:42 |
8.28 |
1 |
16127 |
卖出 |
| 09:42:45 |
8.28 |
12 |
16139 |
卖出 |
| 09:42:48 |
8.28 |
3 |
16142 |
卖出 |
| 09:42:54 |
8.29 |
39 |
16181 |
买入 |
| 09:43:00 |
8.28 |
5 |
16186 |
卖出 |
| 09:43:06 |
8.28 |
4 |
16190 |
买入 |
| 09:43:18 |
8.28 |
9 |
16199 |
买入 |
| 09:43:24 |
8.28 |
12 |
16211 |
买入 |
| 09:43:39 |
8.28 |
137 |
16348 |
买入 |
| 09:43:42 |
8.3 |
140 |
16488 |
买入 |
| 09:43:45 |
8.28 |
83 |
16571 |
卖出 |
| 09:43:48 |
8.29 |
54 |
16625 |
买入 |
| 09:43:51 |
8.29 |
1 |
16626 |
买入 |
| 09:43:54 |
8.28 |
1 |
16627 |
卖出 |
| 09:43:57 |
8.29 |
40 |
16667 |
买入 |
| 09:44:00 |
8.28 |
30 |
16697 |
卖出 |
| 09:44:03 |
8.28 |
10 |
16707 |
卖出 |
| 09:44:06 |
8.28 |
34 |
16741 |
卖出 |
| 09:44:12 |
8.27 |
7 |
16748 |
卖出 |
| 09:44:15 |
8.28 |
20 |
16768 |
买入 |
| 09:44:24 |
8.27 |
91 |
16859 |
卖出 |
| 09:44:27 |
8.27 |
239 |
17098 |
买入 |
| 09:44:30 |
8.28 |
37 |
17135 |
买入 |
| 09:44:36 |
8.28 |
35 |
17170 |
买入 |
| 09:44:39 |
8.27 |
5 |
17175 |
卖出 |
| 09:44:48 |
8.3 |
824 |
17999 |
买入 |
| 09:44:57 |
8.3 |
1 |
18000 |
买入 |
| 09:45:00 |
8.3 |
37 |
18037 |
买入 |
| 09:45:03 |
8.29 |
3 |
18040 |
卖出 |
| 09:45:06 |
8.29 |
16 |
18056 |
卖出 |
| 09:45:09 |
8.29 |
1 |
18057 |
买入 |
| 09:45:12 |
8.28 |
71 |
18128 |
卖出 |
| 09:45:15 |
8.27 |
56 |
18184 |
卖出 |
| 09:45:18 |
8.27 |
168 |
18352 |
买入 |
| 09:45:21 |
8.27 |
32 |
18384 |
卖出 |
| 09:45:24 |
8.27 |
1 |
18385 |
卖出 |
| 09:45:27 |
8.27 |
27 |
18412 |
卖出 |
| 09:45:30 |
8.27 |
36 |
18448 |
卖出 |
| 09:45:36 |
8.26 |
67 |
18515 |
卖出 |
| 09:45:42 |
8.26 |
9 |
18524 |
卖出 |
| 09:45:45 |
8.26 |
32 |
18556 |
卖出 |
| 09:45:48 |
8.26 |
21 |
18577 |
卖出 |
| 09:45:57 |
8.26 |
106 |
18683 |
买入 |
| 09:46:00 |
8.26 |
19 |
18702 |
买入 |
| 09:46:03 |
8.26 |
18 |
18720 |
卖出 |
| 09:46:06 |
8.27 |
267 |
18987 |
买入 |
| 09:46:09 |
8.27 |
141 |
19128 |
卖出 |
| 09:46:12 |
8.27 |
5 |
19133 |
买入 |
| 09:46:27 |
8.27 |
1 |
19134 |
买入 |
| 09:46:30 |
8.27 |
29 |
19163 |
买入 |
| 09:46:39 |
8.27 |
13 |
19176 |
卖出 |
| 09:46:48 |
8.28 |
4 |
19180 |
买入 |
| 09:46:54 |
8.28 |
143 |
19323 |
买入 |
| 09:46:57 |
8.29 |
44 |
19367 |
买入 |