中国重汽[000951]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
14.46 |
6 |
6 |
集合竞价 |
| 09:15:09 |
14.58 |
24 |
24 |
集合竞价 |
| 09:16:30 |
14.51 |
36 |
36 |
集合竞价 |
| 09:16:48 |
14.58 |
24 |
24 |
集合竞价 |
| 09:17:06 |
14.56 |
36 |
36 |
集合竞价 |
| 09:19:03 |
14.56 |
36 |
36 |
集合竞价 |
| 09:20:18 |
14.46 |
49 |
49 |
集合竞价 |
| 09:20:27 |
14.46 |
49 |
49 |
集合竞价 |
| 09:21:03 |
14.45 |
50 |
50 |
集合竞价 |
| 09:21:12 |
14.45 |
50 |
50 |
集合竞价 |
| 09:21:30 |
14.46 |
63 |
63 |
集合竞价 |
| 09:22:06 |
14.44 |
82 |
82 |
集合竞价 |
| 09:22:15 |
14.44 |
82 |
82 |
集合竞价 |
| 09:22:33 |
14.45 |
82 |
82 |
集合竞价 |
| 09:22:42 |
14.46 |
103 |
103 |
集合竞价 |
| 09:23:09 |
14.5 |
116 |
116 |
集合竞价 |
| 09:23:27 |
14.5 |
118 |
118 |
集合竞价 |
| 09:23:45 |
14.51 |
134 |
134 |
集合竞价 |
| 09:24:03 |
14.51 |
134 |
134 |
集合竞价 |
| 09:24:21 |
14.53 |
134 |
134 |
集合竞价 |
| 09:24:48 |
14.53 |
134 |
134 |
集合竞价 |
| 09:24:57 |
14.53 |
134 |
134 |
集合竞价 |
| 09:25:00 |
14.5 |
188 |
322 |
买入 |
| 09:30:00 |
14.5 |
257 |
579 |
买入 |
| 09:30:03 |
14.48 |
182 |
761 |
卖出 |
| 09:30:06 |
14.49 |
85 |
846 |
买入 |
| 09:30:09 |
14.5 |
197 |
1043 |
买入 |
| 09:30:12 |
14.52 |
234 |
1277 |
买入 |
| 09:30:15 |
14.56 |
76 |
1353 |
买入 |
| 09:30:18 |
14.55 |
299 |
1652 |
卖出 |
| 09:30:21 |
14.55 |
496 |
2148 |
买入 |
| 09:30:24 |
14.58 |
163 |
2311 |
买入 |
| 09:30:27 |
14.61 |
215 |
2526 |
买入 |
| 09:30:30 |
14.58 |
342 |
2868 |
卖出 |
| 09:30:33 |
14.6 |
85 |
2953 |
买入 |
| 09:30:36 |
14.58 |
144 |
3097 |
卖出 |
| 09:30:39 |
14.63 |
96 |
3193 |
买入 |
| 09:30:42 |
14.61 |
132 |
3325 |
卖出 |
| 09:30:45 |
14.66 |
151 |
3476 |
买入 |
| 09:30:48 |
14.65 |
100 |
3576 |
卖出 |
| 09:30:51 |
14.65 |
110 |
3686 |
卖出 |
| 09:30:54 |
14.67 |
214 |
3900 |
买入 |
| 09:30:57 |
14.67 |
14 |
3914 |
买入 |
| 09:31:00 |
14.66 |
80 |
3994 |
卖出 |
| 09:31:03 |
14.67 |
60 |
4054 |
买入 |
| 09:31:06 |
14.69 |
36 |
4090 |
买入 |
| 09:31:09 |
14.7 |
46 |
4136 |
买入 |
| 09:31:12 |
14.68 |
79 |
4215 |
卖出 |
| 09:31:15 |
14.69 |
72 |
4287 |
买入 |
| 09:31:18 |
14.69 |
67 |
4354 |
卖出 |
| 09:31:21 |
14.7 |
135 |
4489 |
买入 |
| 09:31:24 |
14.73 |
92 |
4581 |
买入 |
| 09:31:27 |
14.72 |
89 |
4670 |
卖出 |
| 09:31:30 |
14.7 |
108 |
4778 |
卖出 |
| 09:31:33 |
14.72 |
17 |
4795 |
买入 |
| 09:31:36 |
14.72 |
89 |
4884 |
买入 |
| 09:31:39 |
14.74 |
49 |
4933 |
买入 |
| 09:31:42 |
14.75 |
13 |
4946 |
买入 |
| 09:31:45 |
14.78 |
43 |
4989 |
买入 |
| 09:31:48 |
14.77 |
47 |
5036 |
卖出 |
| 09:31:51 |
14.77 |
29 |
5065 |
买入 |
| 09:31:54 |
14.76 |
67 |
5132 |
卖出 |
| 09:31:57 |
14.73 |
47 |
5179 |
卖出 |
| 09:32:00 |
14.8 |
1103 |
6282 |
买入 |
| 09:32:03 |
14.8 |
46 |
6328 |
买入 |
| 09:32:06 |
14.79 |
64 |
6392 |
卖出 |
| 09:32:09 |
14.76 |
67 |
6459 |
卖出 |
| 09:32:12 |
14.72 |
54 |
6513 |
卖出 |
| 09:32:15 |
14.71 |
67 |
6580 |
卖出 |
| 09:32:18 |
14.67 |
93 |
6673 |
卖出 |
| 09:32:21 |
14.7 |
129 |
6802 |
买入 |
| 09:32:24 |
14.71 |
48 |
6850 |
买入 |
| 09:32:27 |
14.66 |
74 |
6924 |
卖出 |
| 09:32:30 |
14.72 |
77 |
7001 |
买入 |
| 09:32:33 |
14.7 |
32 |
7033 |
卖出 |
| 09:32:36 |
14.7 |
80 |
7113 |
买入 |
| 09:32:39 |
14.71 |
42 |
7155 |
买入 |
| 09:32:42 |
14.7 |
61 |
7216 |
买入 |
| 09:32:45 |
14.64 |
45 |
7261 |
卖出 |
| 09:32:48 |
14.7 |
5 |
7266 |
买入 |
| 09:32:51 |
14.67 |
28 |
7294 |
卖出 |
| 09:32:54 |
14.69 |
11 |
7305 |
买入 |
| 09:32:57 |
14.66 |
18 |
7323 |
卖出 |
| 09:33:00 |
14.68 |
19 |
7342 |
买入 |
| 09:33:03 |
14.68 |
48 |
7390 |
买入 |
| 09:33:06 |
14.68 |
14 |
7404 |
买入 |
| 09:33:09 |
14.68 |
36 |
7440 |
买入 |
| 09:33:12 |
14.66 |
119 |
7559 |
卖出 |
| 09:33:15 |
14.65 |
44 |
7603 |
卖出 |
| 09:33:18 |
14.66 |
5 |
7608 |
买入 |
| 09:33:21 |
14.67 |
12 |
7620 |
买入 |
| 09:33:24 |
14.67 |
28 |
7648 |
买入 |
| 09:33:27 |
14.62 |
205 |
7853 |
卖出 |
| 09:33:30 |
14.65 |
3 |
7856 |
买入 |
| 09:33:33 |
14.62 |
49 |
7905 |
卖出 |
| 09:33:36 |
14.65 |
5 |
7910 |
买入 |
| 09:33:39 |
14.62 |
3 |
7913 |
卖出 |
| 09:33:42 |
14.65 |
1 |
7914 |
买入 |
| 09:33:45 |
14.65 |
25 |
7939 |
买入 |
| 09:33:48 |
14.65 |
8 |
7947 |
买入 |
| 09:33:51 |
14.65 |
209 |
8156 |
买入 |
| 09:33:54 |
14.67 |
21 |
8177 |
买入 |
| 09:33:57 |
14.65 |
13 |
8190 |
卖出 |
| 09:34:00 |
14.62 |
54 |
8244 |
卖出 |
| 09:34:03 |
14.61 |
12 |
8256 |
卖出 |
| 09:34:06 |
14.61 |
39 |
8295 |
买入 |
| 09:34:09 |
14.61 |
1 |
8296 |
买入 |
| 09:34:12 |
14.62 |
4 |
8300 |
买入 |
| 09:34:15 |
14.61 |
24 |
8324 |
卖出 |
| 09:34:18 |
14.62 |
173 |
8497 |
买入 |
| 09:34:21 |
14.61 |
23 |
8520 |
卖出 |
| 09:34:24 |
14.62 |
19 |
8539 |
买入 |
| 09:34:27 |
14.62 |
7 |
8546 |
买入 |
| 09:34:30 |
14.62 |
10 |
8556 |
买入 |
| 09:34:33 |
14.61 |
42 |
8598 |
卖出 |
| 09:34:36 |
14.62 |
21 |
8619 |
买入 |
| 09:34:39 |
14.62 |
44 |
8663 |
买入 |
| 09:34:42 |
14.64 |
63 |
8726 |
买入 |
| 09:34:45 |
14.64 |
13 |
8739 |
买入 |
| 09:34:48 |
14.64 |
9 |
8748 |
买入 |
| 09:34:51 |
14.64 |
38 |
8786 |
买入 |
| 09:34:54 |
14.63 |
129 |
8915 |
卖出 |
| 09:34:57 |
14.63 |
5 |
8920 |
买入 |
| 09:35:00 |
14.62 |
61 |
8981 |
买入 |
| 09:35:03 |
14.61 |
58 |
9039 |
卖出 |
| 09:35:06 |
14.6 |
150 |
9189 |
卖出 |
| 09:35:09 |
14.63 |
29 |
9218 |
买入 |
| 09:35:12 |
14.63 |
33 |
9251 |
买入 |
| 09:35:15 |
14.64 |
69 |
9320 |
买入 |
| 09:35:18 |
14.64 |
19 |
9339 |
买入 |
| 09:35:21 |
14.64 |
45 |
9384 |
买入 |
| 09:35:24 |
14.64 |
7 |
9391 |
买入 |
| 09:35:27 |
14.64 |
17 |
9408 |
买入 |
| 09:35:30 |
14.65 |
16 |
9424 |
买入 |
| 09:35:33 |
14.65 |
7 |
9431 |
买入 |
| 09:35:36 |
14.66 |
12 |
9443 |
买入 |
| 09:35:39 |
14.65 |
11 |
9454 |
卖出 |
| 09:35:42 |
14.63 |
45 |
9499 |
卖出 |
| 09:35:45 |
14.63 |
67 |
9566 |
买入 |
| 09:35:48 |
14.67 |
50 |
9616 |
买入 |
| 09:35:51 |
14.65 |
11 |
9627 |
卖出 |
| 09:35:54 |
14.65 |
1 |
9628 |
买入 |
| 09:36:00 |
14.65 |
1 |
9629 |
买入 |
| 09:36:03 |
14.64 |
44 |
9673 |
卖出 |
| 09:36:06 |
14.64 |
3 |
9676 |
卖出 |
| 09:36:09 |
14.62 |
164 |
9840 |
卖出 |
| 09:36:12 |
14.59 |
54 |
9894 |
卖出 |
| 09:36:15 |
14.62 |
3 |
9897 |
买入 |
| 09:36:18 |
14.62 |
62 |
9959 |
买入 |
| 09:36:21 |
14.6 |
22 |
9981 |
卖出 |
| 09:36:24 |
14.63 |
1 |
9982 |
买入 |
| 09:36:27 |
14.62 |
12 |
9994 |
卖出 |
| 09:36:30 |
14.65 |
33 |
10027 |
买入 |
| 09:36:33 |
14.63 |
69 |
10096 |
卖出 |
| 09:36:36 |
14.6 |
164 |
10260 |
卖出 |
| 09:36:42 |
14.62 |
44 |
10304 |
买入 |
| 09:36:45 |
14.61 |
17 |
10321 |
卖出 |
| 09:36:48 |
14.6 |
16 |
10337 |
卖出 |
| 09:36:51 |
14.56 |
23 |
10360 |
卖出 |
| 09:36:54 |
14.62 |
26 |
10386 |
买入 |
| 09:36:57 |
14.63 |
23 |
10409 |
买入 |
| 09:37:00 |
14.64 |
6 |
10415 |
买入 |
| 09:37:03 |
14.61 |
9 |
10424 |
卖出 |
| 09:37:06 |
14.6 |
43 |
10467 |
卖出 |
| 09:37:09 |
14.57 |
20 |
10487 |
卖出 |
| 09:37:12 |
14.6 |
47 |
10534 |
买入 |
| 09:37:15 |
14.6 |
3 |
10537 |
买入 |
| 09:37:18 |
14.61 |
37 |
10574 |
买入 |
| 09:37:21 |
14.62 |
8 |
10582 |
买入 |
| 09:37:24 |
14.62 |
3 |
10585 |
买入 |
| 09:37:27 |
14.62 |
3 |
10588 |
买入 |
| 09:37:30 |
14.63 |
11 |
10599 |
买入 |
| 09:37:33 |
14.62 |
7 |
10606 |
卖出 |
| 09:37:36 |
14.62 |
13 |
10619 |
买入 |
| 09:37:39 |
14.62 |
3 |
10622 |
买入 |
| 09:37:42 |
14.62 |
47 |
10669 |
买入 |
| 09:37:45 |
14.6 |
34 |
10703 |
卖出 |
| 09:37:48 |
14.6 |
11 |
10714 |
卖出 |
| 09:37:51 |
14.62 |
8 |
10722 |
买入 |
| 09:37:54 |
14.63 |
4 |
10726 |
买入 |
| 09:37:57 |
14.62 |
10 |
10736 |
卖出 |
| 09:38:00 |
14.63 |
43 |
10779 |
买入 |
| 09:38:03 |
14.62 |
8 |
10787 |
卖出 |
| 09:38:06 |
14.62 |
6 |
10793 |
买入 |
| 09:38:09 |
14.62 |
27 |
10820 |
买入 |
| 09:38:12 |
14.6 |
7 |
10827 |
卖出 |
| 09:38:15 |
14.61 |
2 |
10829 |
买入 |
| 09:38:18 |
14.62 |
8 |
10837 |
买入 |
| 09:38:21 |
14.61 |
5 |
10842 |
卖出 |
| 09:38:24 |
14.61 |
4 |
10846 |
卖出 |
| 09:38:27 |
14.62 |
7 |
10853 |
买入 |
| 09:38:30 |
14.62 |
50 |
10903 |
买入 |
| 09:38:33 |
14.62 |
31 |
10934 |
买入 |
| 09:38:36 |
14.6 |
151 |
11085 |
卖出 |
| 09:38:39 |
14.63 |
1 |
11086 |
买入 |
| 09:38:42 |
14.59 |
22 |
11108 |
卖出 |
| 09:38:45 |
14.62 |
2 |
11110 |
买入 |
| 09:38:48 |
14.59 |
7 |
11117 |
卖出 |
| 09:38:51 |
14.63 |
3 |
11120 |
买入 |
| 09:38:54 |
14.63 |
2 |
11122 |
买入 |
| 09:38:57 |
14.63 |
10 |
11132 |
买入 |
| 09:39:00 |
14.63 |
38 |
11170 |
买入 |
| 09:39:03 |
14.64 |
3 |
11173 |
买入 |
| 09:39:09 |
14.64 |
6 |
11179 |
买入 |
| 09:39:12 |
14.65 |
9 |
11188 |
买入 |
| 09:39:15 |
14.65 |
87 |
11275 |
买入 |
| 09:39:18 |
14.64 |
37 |
11312 |
买入 |
| 09:39:21 |
14.61 |
37 |
11349 |
卖出 |
| 09:39:24 |
14.65 |
141 |
11490 |
买入 |
| 09:39:27 |
14.66 |
19 |
11509 |
买入 |
| 09:39:30 |
14.65 |
2 |
11511 |
卖出 |
| 09:39:33 |
14.6 |
51 |
11562 |
卖出 |
| 09:39:36 |
14.65 |
5 |
11567 |
买入 |
| 09:39:39 |
14.64 |
2 |
11569 |
卖出 |
| 09:39:42 |
14.62 |
7 |
11576 |
卖出 |
| 09:39:48 |
14.64 |
4 |
11580 |
买入 |
| 09:39:51 |
14.65 |
7 |
11587 |
买入 |
| 09:39:54 |
14.64 |
3 |
11590 |
卖出 |
| 09:39:57 |
14.63 |
11 |
11601 |
卖出 |
| 09:40:00 |
14.62 |
41 |
11642 |
卖出 |
| 09:40:03 |
14.6 |
118 |
11760 |
卖出 |
| 09:40:06 |
14.6 |
14 |
11774 |
卖出 |
| 09:40:09 |
14.6 |
6 |
11780 |
买入 |
| 09:40:12 |
14.6 |
11 |
11791 |
买入 |
| 09:40:15 |
14.61 |
8 |
11799 |
买入 |
| 09:40:18 |
14.64 |
21 |
11820 |
买入 |
| 09:40:21 |
14.65 |
68 |
11888 |
买入 |
| 09:40:24 |
14.61 |
44 |
11932 |
卖出 |
| 09:40:27 |
14.61 |
6 |
11938 |
卖出 |
| 09:40:30 |
14.65 |
10 |
11948 |
买入 |
| 09:40:33 |
14.65 |
4 |
11952 |
买入 |
| 09:40:36 |
14.65 |
3 |
11955 |
买入 |
| 09:40:39 |
14.65 |
1 |
11956 |
买入 |
| 09:40:42 |
14.64 |
7 |
11963 |
买入 |
| 09:40:45 |
14.65 |
1 |
11964 |
买入 |
| 09:40:48 |
14.64 |
5 |
11969 |
卖出 |
| 09:40:51 |
14.6 |
166 |
12135 |
卖出 |
| 09:40:54 |
14.62 |
4 |
12139 |
买入 |
| 09:41:00 |
14.62 |
27 |
12166 |
买入 |
| 09:41:03 |
14.62 |
2 |
12168 |
买入 |
| 09:41:06 |
14.61 |
2 |
12170 |
卖出 |
| 09:41:09 |
14.62 |
2 |
12172 |
买入 |
| 09:41:15 |
14.61 |
12 |
12184 |
卖出 |
| 09:41:18 |
14.6 |
57 |
12241 |
卖出 |
| 09:41:21 |
14.59 |
171 |
12412 |
卖出 |
| 09:41:24 |
14.57 |
124 |
12536 |
卖出 |
| 09:41:30 |
14.56 |
16 |
12552 |
卖出 |
| 09:41:33 |
14.55 |
133 |
12685 |
卖出 |
| 09:41:36 |
14.54 |
6 |
12691 |
卖出 |
| 09:41:39 |
14.54 |
10 |
12701 |
卖出 |
| 09:41:42 |
14.54 |
15 |
12716 |
买入 |
| 09:41:45 |
14.53 |
139 |
12855 |
卖出 |
| 09:41:48 |
14.54 |
37 |
12892 |
买入 |
| 09:41:51 |
14.53 |
12 |
12904 |
卖出 |
| 09:41:54 |
14.54 |
8 |
12912 |
买入 |
| 09:41:57 |
14.54 |
7 |
12919 |
买入 |
| 09:42:00 |
14.52 |
33 |
12952 |
卖出 |
| 09:42:03 |
14.53 |
165 |
13117 |
买入 |
| 09:42:06 |
14.53 |
52 |
13169 |
买入 |
| 09:42:09 |
14.54 |
54 |
13223 |
买入 |
| 09:42:12 |
14.52 |
106 |
13329 |
卖出 |
| 09:42:15 |
14.49 |
418 |
13747 |
卖出 |
| 09:42:18 |
14.49 |
22 |
13769 |
买入 |
| 09:42:21 |
14.5 |
135 |
13904 |
买入 |
| 09:42:24 |
14.48 |
48 |
13952 |
卖出 |
| 09:42:27 |
14.49 |
3 |
13955 |
买入 |
| 09:42:30 |
14.5 |
56 |
14011 |
买入 |
| 09:42:33 |
14.47 |
9 |
14020 |
卖出 |
| 09:42:36 |
14.48 |
12 |
14032 |
买入 |
| 09:42:39 |
14.47 |
25 |
14057 |
卖出 |
| 09:42:42 |
14.47 |
27 |
14084 |
卖出 |
| 09:42:45 |
14.5 |
3 |
14087 |
买入 |
| 09:42:48 |
14.48 |
3 |
14090 |
卖出 |
| 09:42:51 |
14.5 |
252 |
14342 |
买入 |
| 09:42:54 |
14.5 |
3 |
14345 |
卖出 |
| 09:42:57 |
14.52 |
33 |
14378 |
买入 |
| 09:43:00 |
14.49 |
28 |
14406 |
卖出 |
| 09:43:03 |
14.5 |
7 |
14413 |
买入 |
| 09:43:09 |
14.52 |
11 |
14424 |
买入 |
| 09:43:12 |
14.52 |
32 |
14456 |
买入 |
| 09:43:15 |
14.52 |
10 |
14466 |
买入 |
| 09:43:18 |
14.51 |
32 |
14498 |
卖出 |
| 09:43:21 |
14.5 |
151 |
14649 |
卖出 |
| 09:43:24 |
14.49 |
46 |
14695 |
卖出 |
| 09:43:30 |
14.52 |
5 |
14700 |
买入 |
| 09:43:33 |
14.5 |
103 |
14803 |
卖出 |
| 09:43:36 |
14.48 |
63 |
14866 |
卖出 |
| 09:43:39 |
14.5 |
29 |
14895 |
买入 |
| 09:43:42 |
14.5 |
17 |
14912 |
买入 |
| 09:43:45 |
14.5 |
1 |
14913 |
买入 |
| 09:43:48 |
14.5 |
22 |
14935 |
买入 |
| 09:43:51 |
14.49 |
42 |
14977 |
卖出 |
| 09:43:54 |
14.49 |
235 |
15212 |
卖出 |
| 09:43:57 |
14.48 |
18 |
15230 |
卖出 |
| 09:44:00 |
14.47 |
72 |
15302 |
卖出 |
| 09:44:03 |
14.48 |
151 |
15453 |
买入 |
| 09:44:06 |
14.45 |
75 |
15528 |
卖出 |
| 09:44:09 |
14.47 |
15 |
15543 |
买入 |
| 09:44:12 |
14.47 |
6 |
15549 |
买入 |
| 09:44:15 |
14.47 |
12 |
15561 |
买入 |