中通客车[000957]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.04 |
4 |
4 |
集合竞价 |
| 09:15:09 |
9.79 |
21 |
21 |
集合竞价 |
| 09:15:54 |
9.79 |
21 |
21 |
集合竞价 |
| 09:16:03 |
9.79 |
21 |
21 |
集合竞价 |
| 09:16:12 |
9.79 |
21 |
21 |
集合竞价 |
| 09:16:21 |
9.85 |
9 |
9 |
集合竞价 |
| 09:16:30 |
9.8 |
21 |
21 |
集合竞价 |
| 09:16:39 |
9.79 |
21 |
21 |
集合竞价 |
| 09:16:48 |
9.79 |
21 |
21 |
集合竞价 |
| 09:16:57 |
9.79 |
21 |
21 |
集合竞价 |
| 09:17:42 |
9.79 |
21 |
21 |
集合竞价 |
| 09:18:00 |
9.86 |
45 |
45 |
集合竞价 |
| 09:18:27 |
9.85 |
9 |
9 |
集合竞价 |
| 09:19:39 |
9.85 |
9 |
9 |
集合竞价 |
| 09:20:09 |
9.85 |
11 |
11 |
集合竞价 |
| 09:20:27 |
9.85 |
17 |
17 |
集合竞价 |
| 09:21:21 |
9.85 |
17 |
17 |
集合竞价 |
| 09:21:30 |
9.85 |
23 |
23 |
集合竞价 |
| 09:21:39 |
9.85 |
34 |
34 |
集合竞价 |
| 09:21:48 |
9.85 |
35 |
35 |
集合竞价 |
| 09:21:57 |
9.85 |
35 |
35 |
集合竞价 |
| 09:22:15 |
9.85 |
88 |
88 |
集合竞价 |
| 09:22:24 |
9.85 |
103 |
103 |
集合竞价 |
| 09:22:33 |
9.85 |
103 |
103 |
集合竞价 |
| 09:23:00 |
9.85 |
118 |
118 |
集合竞价 |
| 09:23:09 |
9.85 |
118 |
118 |
集合竞价 |
| 09:23:18 |
9.85 |
143 |
143 |
集合竞价 |
| 09:23:27 |
9.85 |
151 |
151 |
集合竞价 |
| 09:23:36 |
9.85 |
151 |
151 |
集合竞价 |
| 09:23:54 |
9.85 |
171 |
171 |
集合竞价 |
| 09:24:03 |
9.85 |
171 |
171 |
集合竞价 |
| 09:24:30 |
9.85 |
171 |
171 |
集合竞价 |
| 09:24:39 |
9.85 |
171 |
171 |
集合竞价 |
| 09:24:48 |
9.85 |
171 |
171 |
集合竞价 |
| 09:24:57 |
9.84 |
176 |
176 |
集合竞价 |
| 09:25:00 |
9.84 |
176 |
352 |
买入 |
| 09:30:00 |
9.82 |
101 |
453 |
卖出 |
| 09:30:03 |
9.8 |
1096 |
1549 |
卖出 |
| 09:30:06 |
9.8 |
97 |
1646 |
卖出 |
| 09:30:09 |
9.81 |
76 |
1722 |
买入 |
| 09:30:12 |
9.82 |
122 |
1844 |
买入 |
| 09:30:15 |
9.81 |
28 |
1872 |
卖出 |
| 09:30:18 |
9.83 |
58 |
1930 |
买入 |
| 09:30:21 |
9.82 |
122 |
2052 |
卖出 |
| 09:30:24 |
9.84 |
32 |
2084 |
买入 |
| 09:30:27 |
9.84 |
135 |
2219 |
买入 |
| 09:30:30 |
9.84 |
149 |
2368 |
买入 |
| 09:30:33 |
9.84 |
79 |
2447 |
买入 |
| 09:30:36 |
9.84 |
112 |
2559 |
买入 |
| 09:30:39 |
9.85 |
181 |
2740 |
买入 |
| 09:30:42 |
9.85 |
62 |
2802 |
买入 |
| 09:30:45 |
9.85 |
41 |
2843 |
买入 |
| 09:30:48 |
9.85 |
51 |
2894 |
买入 |
| 09:30:51 |
9.86 |
426 |
3320 |
买入 |
| 09:30:54 |
9.85 |
25 |
3345 |
卖出 |
| 09:30:57 |
9.85 |
68 |
3413 |
卖出 |
| 09:31:00 |
9.85 |
49 |
3462 |
卖出 |
| 09:31:03 |
9.86 |
98 |
3560 |
买入 |
| 09:31:06 |
9.85 |
34 |
3594 |
卖出 |
| 09:31:09 |
9.85 |
8 |
3602 |
卖出 |
| 09:31:12 |
9.85 |
211 |
3813 |
卖出 |
| 09:31:18 |
9.84 |
91 |
3904 |
卖出 |
| 09:31:24 |
9.83 |
99 |
4003 |
卖出 |
| 09:31:27 |
9.84 |
66 |
4069 |
买入 |
| 09:31:30 |
9.85 |
68 |
4137 |
买入 |
| 09:31:33 |
9.86 |
172 |
4309 |
买入 |
| 09:31:36 |
9.88 |
22 |
4331 |
买入 |
| 09:31:39 |
9.85 |
5 |
4336 |
卖出 |
| 09:31:42 |
9.87 |
1 |
4337 |
卖出 |
| 09:31:45 |
9.88 |
7 |
4344 |
买入 |
| 09:31:48 |
9.87 |
107 |
4451 |
卖出 |
| 09:31:51 |
9.87 |
28 |
4479 |
买入 |
| 09:31:54 |
9.87 |
68 |
4547 |
卖出 |
| 09:31:57 |
9.86 |
19 |
4566 |
卖出 |
| 09:32:00 |
9.87 |
14 |
4580 |
买入 |
| 09:32:03 |
9.88 |
27 |
4607 |
买入 |
| 09:32:06 |
9.87 |
22 |
4629 |
卖出 |
| 09:32:09 |
9.87 |
79 |
4708 |
买入 |
| 09:32:12 |
9.88 |
100 |
4808 |
买入 |
| 09:32:15 |
9.88 |
79 |
4887 |
买入 |
| 09:32:18 |
9.88 |
27 |
4914 |
买入 |
| 09:32:24 |
9.87 |
216 |
5130 |
卖出 |
| 09:32:27 |
9.88 |
38 |
5168 |
买入 |
| 09:32:33 |
9.87 |
121 |
5289 |
卖出 |
| 09:32:36 |
9.86 |
31 |
5320 |
卖出 |
| 09:32:39 |
9.87 |
13 |
5333 |
买入 |
| 09:32:42 |
9.87 |
56 |
5389 |
买入 |
| 09:32:45 |
9.86 |
80 |
5469 |
卖出 |
| 09:32:48 |
9.86 |
64 |
5533 |
买入 |
| 09:32:51 |
9.86 |
58 |
5591 |
买入 |
| 09:32:54 |
9.85 |
200 |
5791 |
卖出 |
| 09:32:57 |
9.85 |
12 |
5803 |
买入 |
| 09:33:00 |
9.85 |
18 |
5821 |
买入 |
| 09:33:03 |
9.85 |
68 |
5889 |
买入 |
| 09:33:06 |
9.86 |
17 |
5906 |
买入 |
| 09:33:09 |
9.84 |
192 |
6098 |
卖出 |
| 09:33:12 |
9.84 |
54 |
6152 |
卖出 |
| 09:33:18 |
9.83 |
5 |
6157 |
卖出 |
| 09:33:21 |
9.84 |
56 |
6213 |
卖出 |
| 09:33:24 |
9.83 |
12 |
6225 |
卖出 |
| 09:33:27 |
9.83 |
26 |
6251 |
卖出 |
| 09:33:30 |
9.83 |
16 |
6267 |
买入 |
| 09:33:33 |
9.84 |
56 |
6323 |
买入 |
| 09:33:39 |
9.85 |
19 |
6342 |
买入 |
| 09:33:42 |
9.84 |
67 |
6409 |
卖出 |
| 09:33:45 |
9.84 |
9 |
6418 |
卖出 |
| 09:33:48 |
9.84 |
11 |
6429 |
卖出 |
| 09:33:51 |
9.84 |
37 |
6466 |
卖出 |
| 09:33:54 |
9.85 |
3 |
6469 |
买入 |
| 09:33:57 |
9.84 |
4 |
6473 |
卖出 |
| 09:34:00 |
9.84 |
20 |
6493 |
卖出 |
| 09:34:06 |
9.85 |
210 |
6703 |
买入 |
| 09:34:09 |
9.86 |
16 |
6719 |
买入 |
| 09:34:24 |
9.86 |
12 |
6731 |
买入 |
| 09:34:33 |
9.86 |
93 |
6824 |
买入 |
| 09:34:36 |
9.86 |
17 |
6841 |
卖出 |
| 09:34:39 |
9.87 |
1 |
6842 |
买入 |
| 09:34:42 |
9.86 |
8 |
6850 |
卖出 |
| 09:34:48 |
9.87 |
7 |
6857 |
买入 |
| 09:34:51 |
9.87 |
152 |
7009 |
买入 |
| 09:34:54 |
9.87 |
102 |
7111 |
买入 |
| 09:34:57 |
9.87 |
12 |
7123 |
买入 |
| 09:35:00 |
9.88 |
35 |
7158 |
买入 |
| 09:35:03 |
9.88 |
14 |
7172 |
买入 |
| 09:35:06 |
9.88 |
44 |
7216 |
买入 |
| 09:35:09 |
9.88 |
47 |
7263 |
买入 |
| 09:35:12 |
9.88 |
25 |
7288 |
买入 |
| 09:35:15 |
9.88 |
19 |
7307 |
买入 |
| 09:35:18 |
9.88 |
59 |
7366 |
买入 |
| 09:35:21 |
9.88 |
47 |
7413 |
买入 |
| 09:35:24 |
9.88 |
18 |
7431 |
买入 |
| 09:35:30 |
9.87 |
16 |
7447 |
卖出 |
| 09:35:33 |
9.87 |
10 |
7457 |
卖出 |
| 09:35:36 |
9.88 |
106 |
7563 |
买入 |
| 09:35:39 |
9.88 |
4 |
7567 |
买入 |
| 09:35:42 |
9.88 |
21 |
7588 |
买入 |
| 09:35:45 |
9.87 |
22 |
7610 |
卖出 |
| 09:35:48 |
9.87 |
5 |
7615 |
卖出 |
| 09:35:51 |
9.88 |
5 |
7620 |
买入 |
| 09:35:54 |
9.88 |
2 |
7622 |
买入 |
| 09:35:57 |
9.87 |
7 |
7629 |
卖出 |
| 09:36:00 |
9.88 |
11 |
7640 |
买入 |
| 09:36:03 |
9.88 |
32 |
7672 |
买入 |
| 09:36:06 |
9.88 |
15 |
7687 |
买入 |
| 09:36:09 |
9.88 |
13 |
7700 |
买入 |
| 09:36:12 |
9.88 |
8 |
7708 |
买入 |
| 09:36:15 |
9.87 |
166 |
7874 |
卖出 |
| 09:36:18 |
9.87 |
94 |
7968 |
买入 |
| 09:36:24 |
9.87 |
139 |
8107 |
买入 |
| 09:36:27 |
9.87 |
6 |
8113 |
买入 |
| 09:36:30 |
9.87 |
1 |
8114 |
买入 |
| 09:36:33 |
9.86 |
10 |
8124 |
卖出 |
| 09:36:36 |
9.86 |
38 |
8162 |
卖出 |
| 09:36:45 |
9.87 |
5 |
8167 |
买入 |
| 09:36:48 |
9.87 |
116 |
8283 |
买入 |
| 09:36:51 |
9.86 |
37 |
8320 |
卖出 |
| 09:36:54 |
9.86 |
34 |
8354 |
卖出 |
| 09:36:57 |
9.85 |
5 |
8359 |
卖出 |
| 09:37:00 |
9.85 |
1 |
8360 |
卖出 |
| 09:37:03 |
9.85 |
8 |
8368 |
卖出 |
| 09:37:06 |
9.85 |
4 |
8372 |
卖出 |
| 09:37:09 |
9.86 |
4 |
8376 |
买入 |
| 09:37:12 |
9.86 |
5 |
8381 |
卖出 |
| 09:37:15 |
9.86 |
11 |
8392 |
卖出 |
| 09:37:18 |
9.87 |
57 |
8449 |
买入 |
| 09:37:21 |
9.87 |
138 |
8587 |
买入 |
| 09:37:27 |
9.87 |
31 |
8618 |
卖出 |
| 09:37:30 |
9.88 |
155 |
8773 |
买入 |
| 09:37:33 |
9.88 |
1 |
8774 |
买入 |
| 09:37:36 |
9.88 |
31 |
8805 |
买入 |
| 09:37:39 |
9.87 |
10 |
8815 |
卖出 |
| 09:37:42 |
9.87 |
3 |
8818 |
卖出 |
| 09:37:45 |
9.88 |
5 |
8823 |
买入 |
| 09:37:51 |
9.87 |
179 |
9002 |
卖出 |
| 09:37:54 |
9.87 |
9 |
9011 |
买入 |
| 09:37:57 |
9.87 |
2 |
9013 |
买入 |
| 09:38:00 |
9.87 |
14 |
9027 |
买入 |
| 09:38:03 |
9.87 |
2 |
9029 |
买入 |
| 09:38:06 |
9.87 |
313 |
9342 |
买入 |
| 09:38:15 |
9.87 |
21 |
9363 |
卖出 |
| 09:38:18 |
9.88 |
30 |
9393 |
买入 |
| 09:38:21 |
9.87 |
22 |
9415 |
卖出 |
| 09:38:27 |
9.88 |
11 |
9426 |
买入 |
| 09:38:30 |
9.88 |
5 |
9431 |
买入 |
| 09:38:33 |
9.87 |
10 |
9441 |
卖出 |
| 09:38:36 |
9.88 |
44 |
9485 |
买入 |
| 09:38:39 |
9.88 |
3 |
9488 |
买入 |
| 09:38:42 |
9.88 |
2 |
9490 |
买入 |
| 09:38:45 |
9.88 |
11 |
9501 |
买入 |
| 09:38:54 |
9.89 |
467 |
9968 |
买入 |
| 09:38:57 |
9.9 |
590 |
10558 |
买入 |
| 09:39:00 |
9.9 |
33 |
10591 |
买入 |
| 09:39:03 |
9.9 |
50 |
10641 |
买入 |
| 09:39:06 |
9.9 |
8 |
10649 |
买入 |
| 09:39:09 |
9.9 |
6 |
10655 |
买入 |
| 09:39:12 |
9.89 |
2 |
10657 |
卖出 |
| 09:39:15 |
9.9 |
106 |
10763 |
买入 |
| 09:39:18 |
9.9 |
227 |
10990 |
买入 |
| 09:39:21 |
9.9 |
141 |
11131 |
买入 |
| 09:39:24 |
9.9 |
40 |
11171 |
买入 |
| 09:39:27 |
9.9 |
19 |
11190 |
买入 |
| 09:39:30 |
9.9 |
9 |
11199 |
买入 |
| 09:39:33 |
9.9 |
21 |
11220 |
买入 |
| 09:39:39 |
9.91 |
1013 |
12233 |
买入 |
| 09:39:42 |
9.91 |
239 |
12472 |
卖出 |
| 09:39:45 |
9.91 |
15 |
12487 |
买入 |
| 09:39:48 |
9.91 |
45 |
12532 |
买入 |
| 09:39:51 |
9.92 |
62 |
12594 |
买入 |
| 09:39:54 |
9.91 |
319 |
12913 |
卖出 |
| 09:39:57 |
9.91 |
60 |
12973 |
买入 |
| 09:40:00 |
9.91 |
35 |
13008 |
买入 |
| 09:40:03 |
9.91 |
203 |
13211 |
买入 |
| 09:40:06 |
9.91 |
141 |
13352 |
卖出 |
| 09:40:09 |
9.9 |
210 |
13562 |
卖出 |
| 09:40:12 |
9.91 |
143 |
13705 |
买入 |
| 09:40:15 |
9.91 |
21 |
13726 |
买入 |
| 09:40:18 |
9.91 |
2 |
13728 |
买入 |
| 09:40:21 |
9.91 |
11 |
13739 |
买入 |
| 09:40:27 |
9.91 |
50 |
13789 |
买入 |
| 09:40:30 |
9.91 |
15 |
13804 |
买入 |
| 09:40:33 |
9.91 |
8 |
13812 |
买入 |
| 09:40:36 |
9.91 |
6 |
13818 |
买入 |
| 09:40:39 |
9.91 |
8 |
13826 |
买入 |
| 09:40:42 |
9.91 |
14 |
13840 |
买入 |
| 09:40:45 |
9.9 |
10 |
13850 |
卖出 |
| 09:40:48 |
9.91 |
3 |
13853 |
买入 |
| 09:40:51 |
9.91 |
39 |
13892 |
买入 |
| 09:40:54 |
9.91 |
6 |
13898 |
买入 |
| 09:40:57 |
9.91 |
14 |
13912 |
买入 |
| 09:41:00 |
9.91 |
91 |
14003 |
买入 |
| 09:41:03 |
9.91 |
21 |
14024 |
买入 |
| 09:41:06 |
9.9 |
5 |
14029 |
卖出 |
| 09:41:09 |
9.91 |
9 |
14038 |
买入 |
| 09:41:12 |
9.9 |
27 |
14065 |
卖出 |
| 09:41:15 |
9.9 |
247 |
14312 |
卖出 |
| 09:41:21 |
9.9 |
670 |
14982 |
买入 |
| 09:41:24 |
9.91 |
10 |
14992 |
买入 |
| 09:41:27 |
9.9 |
187 |
15179 |
卖出 |
| 09:41:30 |
9.9 |
115 |
15294 |
买入 |
| 09:41:33 |
9.9 |
19 |
15313 |
买入 |
| 09:41:39 |
9.89 |
21 |
15334 |
卖出 |
| 09:41:42 |
9.89 |
42 |
15376 |
卖出 |
| 09:41:45 |
9.89 |
5 |
15381 |
买入 |
| 09:41:48 |
9.89 |
30 |
15411 |
买入 |
| 09:41:51 |
9.88 |
22 |
15433 |
卖出 |
| 09:41:54 |
9.88 |
13 |
15446 |
卖出 |
| 09:41:57 |
9.89 |
31 |
15477 |
买入 |
| 09:42:00 |
9.89 |
83 |
15560 |
买入 |
| 09:42:03 |
9.89 |
81 |
15641 |
买入 |
| 09:42:06 |
9.89 |
26 |
15667 |
卖出 |
| 09:42:09 |
9.89 |
1 |
15668 |
卖出 |
| 09:42:12 |
9.89 |
15 |
15683 |
卖出 |
| 09:42:15 |
9.89 |
4 |
15687 |
卖出 |
| 09:42:18 |
9.89 |
16 |
15703 |
买入 |
| 09:42:21 |
9.89 |
19 |
15722 |
买入 |
| 09:42:27 |
9.89 |
5 |
15727 |
买入 |
| 09:42:30 |
9.89 |
5 |
15732 |
买入 |
| 09:42:33 |
9.89 |
6 |
15738 |
买入 |
| 09:42:39 |
9.89 |
30 |
15768 |
买入 |
| 09:42:42 |
9.88 |
169 |
15937 |
卖出 |
| 09:42:45 |
9.88 |
38 |
15975 |
卖出 |
| 09:42:48 |
9.88 |
13 |
15988 |
买入 |
| 09:42:51 |
9.87 |
2 |
15990 |
卖出 |
| 09:42:54 |
9.88 |
1 |
15991 |
买入 |
| 09:42:57 |
9.88 |
39 |
16030 |
买入 |
| 09:43:03 |
9.87 |
13 |
16043 |
卖出 |
| 09:43:06 |
9.88 |
5 |
16048 |
买入 |
| 09:43:12 |
9.88 |
3 |
16051 |
买入 |
| 09:43:18 |
9.88 |
4 |
16055 |
买入 |
| 09:43:27 |
9.88 |
3 |
16058 |
买入 |
| 09:43:30 |
9.88 |
1 |
16059 |
买入 |
| 09:43:36 |
9.88 |
22 |
16081 |
买入 |
| 09:43:39 |
9.88 |
5 |
16086 |
买入 |
| 09:43:42 |
9.88 |
20 |
16106 |
买入 |
| 09:43:45 |
9.87 |
61 |
16167 |
卖出 |
| 09:43:48 |
9.87 |
160 |
16327 |
卖出 |
| 09:43:51 |
9.87 |
22 |
16349 |
买入 |
| 09:43:54 |
9.86 |
50 |
16399 |
卖出 |
| 09:43:57 |
9.86 |
26 |
16425 |
卖出 |
| 09:44:00 |
9.86 |
20 |
16445 |
卖出 |
| 09:44:03 |
9.86 |
238 |
16683 |
卖出 |
| 09:44:06 |
9.86 |
47 |
16730 |
买入 |
| 09:44:09 |
9.86 |
14 |
16744 |
买入 |
| 09:44:12 |
9.85 |
35 |
16779 |
卖出 |
| 09:44:15 |
9.85 |
405 |
17184 |
卖出 |
| 09:44:18 |
9.85 |
57 |
17241 |
卖出 |
| 09:44:21 |
9.84 |
2 |
17243 |
卖出 |
| 09:44:24 |
9.84 |
8 |
17251 |
卖出 |
| 09:44:27 |
9.85 |
25 |
17276 |
买入 |
| 09:44:30 |
9.84 |
1 |
17277 |
卖出 |
| 09:44:33 |
9.85 |
2 |
17279 |
买入 |
| 09:44:36 |
9.84 |
86 |
17365 |
卖出 |
| 09:44:39 |
9.85 |
28 |
17393 |
买入 |
| 09:44:42 |
9.85 |
7 |
17400 |
卖出 |
| 09:44:48 |
9.85 |
5 |
17405 |
卖出 |
| 09:44:51 |
9.85 |
115 |
17520 |
卖出 |
| 09:44:54 |
9.85 |
2 |
17522 |
买入 |
| 09:44:57 |
9.85 |
23 |
17545 |
卖出 |
| 09:45:00 |
9.85 |
69 |
17614 |
买入 |
| 09:45:03 |
9.84 |
15 |
17629 |
卖出 |