新疆交建[002941]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
19.5 |
432 |
432 |
集合竞价 |
| 09:15:09 |
18.9 |
438 |
438 |
集合竞价 |
| 09:15:27 |
18.9 |
438 |
438 |
集合竞价 |
| 09:15:54 |
18.9 |
438 |
438 |
集合竞价 |
| 09:16:03 |
18.9 |
438 |
438 |
集合竞价 |
| 09:16:12 |
18.9 |
443 |
443 |
集合竞价 |
| 09:16:21 |
18.35 |
47 |
47 |
集合竞价 |
| 09:16:30 |
18.26 |
52 |
52 |
集合竞价 |
| 09:16:48 |
18.5 |
147 |
147 |
集合竞价 |
| 09:16:57 |
18.5 |
149 |
149 |
集合竞价 |
| 09:17:06 |
18.58 |
150 |
150 |
集合竞价 |
| 09:17:24 |
18.58 |
155 |
155 |
集合竞价 |
| 09:17:33 |
18.58 |
156 |
156 |
集合竞价 |
| 09:18:18 |
18.39 |
119 |
119 |
集合竞价 |
| 09:18:27 |
18.39 |
113 |
113 |
集合竞价 |
| 09:18:36 |
18.26 |
53 |
53 |
集合竞价 |
| 09:18:54 |
18.26 |
53 |
53 |
集合竞价 |
| 09:19:03 |
18.26 |
53 |
53 |
集合竞价 |
| 09:19:12 |
18.26 |
53 |
53 |
集合竞价 |
| 09:19:21 |
18.26 |
53 |
53 |
集合竞价 |
| 09:19:30 |
18.26 |
53 |
53 |
集合竞价 |
| 09:19:48 |
18.26 |
53 |
53 |
集合竞价 |
| 09:19:57 |
18.26 |
53 |
53 |
集合竞价 |
| 09:20:09 |
18.26 |
56 |
56 |
集合竞价 |
| 09:20:27 |
18.3 |
66 |
66 |
集合竞价 |
| 09:20:36 |
18.3 |
66 |
66 |
集合竞价 |
| 09:20:45 |
18.4 |
180 |
180 |
集合竞价 |
| 09:21:03 |
18.4 |
184 |
184 |
集合竞价 |
| 09:21:30 |
18.4 |
189 |
189 |
集合竞价 |
| 09:21:39 |
18.4 |
191 |
191 |
集合竞价 |
| 09:21:48 |
18.44 |
195 |
195 |
集合竞价 |
| 09:21:57 |
18.4 |
201 |
201 |
集合竞价 |
| 09:22:15 |
18.4 |
201 |
201 |
集合竞价 |
| 09:22:24 |
18.48 |
227 |
227 |
集合竞价 |
| 09:22:33 |
18.59 |
269 |
269 |
集合竞价 |
| 09:22:42 |
18.4 |
319 |
319 |
集合竞价 |
| 09:22:51 |
18.3 |
322 |
322 |
集合竞价 |
| 09:23:00 |
18.41 |
420 |
420 |
集合竞价 |
| 09:23:09 |
18.4 |
544 |
544 |
集合竞价 |
| 09:23:18 |
18.41 |
544 |
544 |
集合竞价 |
| 09:23:27 |
18.41 |
546 |
546 |
集合竞价 |
| 09:23:36 |
18.41 |
659 |
659 |
集合竞价 |
| 09:23:45 |
18.41 |
659 |
659 |
集合竞价 |
| 09:23:54 |
18.41 |
684 |
684 |
集合竞价 |
| 09:24:03 |
18.41 |
728 |
728 |
集合竞价 |
| 09:24:12 |
18.3 |
792 |
792 |
集合竞价 |
| 09:24:21 |
18.27 |
843 |
843 |
集合竞价 |
| 09:24:30 |
18.2 |
950 |
950 |
集合竞价 |
| 09:24:39 |
18.23 |
1078 |
1078 |
集合竞价 |
| 09:24:48 |
18.25 |
1148 |
1148 |
集合竞价 |
| 09:24:57 |
18.27 |
1271 |
1271 |
集合竞价 |
| 09:25:00 |
18.3 |
1622 |
2893 |
卖出 |
| 09:30:00 |
18.39 |
1185 |
4078 |
买入 |
| 09:30:03 |
18.39 |
900 |
4978 |
卖出 |
| 09:30:06 |
18.44 |
261 |
5239 |
买入 |
| 09:30:09 |
18.49 |
72 |
5311 |
买入 |
| 09:30:12 |
18.5 |
200 |
5511 |
买入 |
| 09:30:15 |
18.53 |
70 |
5581 |
买入 |
| 09:30:18 |
18.46 |
554 |
6135 |
卖出 |
| 09:30:21 |
18.43 |
185 |
6320 |
卖出 |
| 09:30:24 |
18.39 |
603 |
6923 |
卖出 |
| 09:30:27 |
18.33 |
1063 |
7986 |
卖出 |
| 09:30:30 |
18.31 |
448 |
8434 |
卖出 |
| 09:30:33 |
18.31 |
1130 |
9564 |
卖出 |
| 09:30:36 |
18.26 |
308 |
9872 |
卖出 |
| 09:30:39 |
18.21 |
87 |
9959 |
卖出 |
| 09:30:42 |
18.19 |
210 |
10169 |
卖出 |
| 09:30:45 |
18.18 |
222 |
10391 |
卖出 |
| 09:30:48 |
18.15 |
1233 |
11624 |
卖出 |
| 09:30:51 |
18.07 |
41 |
11665 |
卖出 |
| 09:30:54 |
18.06 |
402 |
12067 |
卖出 |
| 09:30:57 |
18.08 |
144 |
12211 |
卖出 |
| 09:31:00 |
18.07 |
481 |
12692 |
卖出 |
| 09:31:03 |
18.07 |
121 |
12813 |
卖出 |
| 09:31:06 |
18.17 |
408 |
13221 |
买入 |
| 09:31:09 |
18.2 |
523 |
13744 |
买入 |
| 09:31:12 |
18.22 |
422 |
14166 |
买入 |
| 09:31:15 |
18.24 |
292 |
14458 |
买入 |
| 09:31:18 |
18.23 |
145 |
14603 |
卖出 |
| 09:31:21 |
18.17 |
161 |
14764 |
卖出 |
| 09:31:24 |
18.21 |
126 |
14890 |
买入 |
| 09:31:27 |
18.19 |
95 |
14985 |
卖出 |
| 09:31:30 |
18.18 |
141 |
15126 |
卖出 |
| 09:31:33 |
18.22 |
80 |
15206 |
买入 |
| 09:31:36 |
18.2 |
117 |
15323 |
买入 |
| 09:31:39 |
18.17 |
68 |
15391 |
卖出 |
| 09:31:42 |
18.17 |
215 |
15606 |
卖出 |
| 09:31:45 |
18.17 |
606 |
16212 |
买入 |
| 09:31:48 |
18.15 |
171 |
16383 |
卖出 |
| 09:31:51 |
18.16 |
147 |
16530 |
买入 |
| 09:31:54 |
18.14 |
102 |
16632 |
卖出 |
| 09:31:57 |
18.14 |
168 |
16800 |
卖出 |
| 09:32:00 |
18.14 |
124 |
16924 |
卖出 |
| 09:32:03 |
18.14 |
101 |
17025 |
卖出 |
| 09:32:06 |
18.14 |
251 |
17276 |
卖出 |
| 09:32:09 |
18.09 |
92 |
17368 |
卖出 |
| 09:32:12 |
18.07 |
17 |
17385 |
卖出 |
| 09:32:15 |
18.01 |
219 |
17604 |
卖出 |
| 09:32:18 |
18 |
158 |
17762 |
卖出 |
| 09:32:21 |
18 |
224 |
17986 |
卖出 |
| 09:32:24 |
18 |
298 |
18284 |
卖出 |
| 09:32:27 |
18 |
229 |
18513 |
买入 |
| 09:32:30 |
18 |
736 |
19249 |
买入 |
| 09:32:33 |
18 |
337 |
19586 |
买入 |
| 09:32:36 |
18.02 |
895 |
20481 |
买入 |
| 09:32:39 |
18 |
450 |
20931 |
卖出 |
| 09:32:42 |
18.03 |
73 |
21004 |
卖出 |
| 09:32:45 |
18.03 |
189 |
21193 |
卖出 |
| 09:32:48 |
18.05 |
96 |
21289 |
买入 |
| 09:32:51 |
18.05 |
175 |
21464 |
卖出 |
| 09:32:54 |
18.03 |
89 |
21553 |
卖出 |
| 09:32:57 |
18.03 |
89 |
21642 |
买入 |
| 09:33:00 |
18.03 |
318 |
21960 |
买入 |
| 09:33:03 |
18.07 |
130 |
22090 |
买入 |
| 09:33:06 |
18.06 |
196 |
22286 |
卖出 |
| 09:33:09 |
18.04 |
140 |
22426 |
卖出 |
| 09:33:12 |
18.06 |
106 |
22532 |
买入 |
| 09:33:15 |
18.04 |
78 |
22610 |
卖出 |
| 09:33:18 |
18.06 |
51 |
22661 |
买入 |
| 09:33:21 |
18.04 |
17 |
22678 |
卖出 |
| 09:33:24 |
18.06 |
95 |
22773 |
买入 |
| 09:33:27 |
18.05 |
37 |
22810 |
卖出 |
| 09:33:30 |
18.05 |
79 |
22889 |
卖出 |
| 09:33:33 |
18.04 |
192 |
23081 |
卖出 |
| 09:33:36 |
18 |
699 |
23780 |
卖出 |
| 09:33:39 |
18 |
217 |
23997 |
买入 |
| 09:33:42 |
18.03 |
714 |
24711 |
买入 |
| 09:33:45 |
18.04 |
164 |
24875 |
买入 |
| 09:33:48 |
18.06 |
178 |
25053 |
买入 |
| 09:33:51 |
18.09 |
83 |
25136 |
买入 |
| 09:33:54 |
18.09 |
75 |
25211 |
买入 |
| 09:33:57 |
18.14 |
91 |
25302 |
买入 |
| 09:34:00 |
18.08 |
91 |
25393 |
卖出 |
| 09:34:03 |
18.07 |
200 |
25593 |
卖出 |
| 09:34:06 |
18.11 |
230 |
25823 |
买入 |
| 09:34:09 |
18.09 |
32 |
25855 |
卖出 |
| 09:34:12 |
18.11 |
90 |
25945 |
买入 |
| 09:34:15 |
18.1 |
46 |
25991 |
卖出 |
| 09:34:18 |
18.09 |
98 |
26089 |
卖出 |
| 09:34:21 |
18.1 |
68 |
26157 |
买入 |
| 09:34:24 |
18.12 |
16 |
26173 |
买入 |
| 09:34:27 |
18.11 |
23 |
26196 |
卖出 |
| 09:34:30 |
18.11 |
51 |
26247 |
买入 |
| 09:34:33 |
18.13 |
125 |
26372 |
买入 |
| 09:34:36 |
18.13 |
56 |
26428 |
买入 |
| 09:34:39 |
18.14 |
22 |
26450 |
买入 |
| 09:34:42 |
18.14 |
5 |
26455 |
买入 |
| 09:34:45 |
18.15 |
32 |
26487 |
买入 |
| 09:34:48 |
18.15 |
65 |
26552 |
买入 |
| 09:34:51 |
18.14 |
76 |
26628 |
卖出 |
| 09:34:54 |
18.14 |
80 |
26708 |
买入 |
| 09:34:57 |
18.13 |
83 |
26791 |
卖出 |
| 09:35:00 |
18.14 |
136 |
26927 |
买入 |
| 09:35:03 |
18.15 |
42 |
26969 |
买入 |
| 09:35:06 |
18.17 |
16 |
26985 |
买入 |
| 09:35:09 |
18.18 |
27 |
27012 |
买入 |
| 09:35:12 |
18.19 |
31 |
27043 |
买入 |
| 09:35:15 |
18.22 |
119 |
27162 |
买入 |
| 09:35:18 |
18.22 |
25 |
27187 |
买入 |
| 09:35:21 |
18.21 |
49 |
27236 |
卖出 |
| 09:35:24 |
18.25 |
286 |
27522 |
买入 |
| 09:35:27 |
18.25 |
455 |
27977 |
卖出 |
| 09:35:30 |
18.24 |
15 |
27992 |
卖出 |
| 09:35:33 |
18.27 |
121 |
28113 |
买入 |
| 09:35:36 |
18.26 |
28 |
28141 |
卖出 |
| 09:35:39 |
18.27 |
129 |
28270 |
买入 |
| 09:35:42 |
18.3 |
174 |
28444 |
买入 |
| 09:35:45 |
18.24 |
264 |
28708 |
卖出 |
| 09:35:48 |
18.29 |
53 |
28761 |
买入 |
| 09:35:51 |
18.29 |
49 |
28810 |
买入 |
| 09:35:54 |
18.27 |
90 |
28900 |
卖出 |
| 09:35:57 |
18.28 |
254 |
29154 |
买入 |
| 09:36:00 |
18.29 |
79 |
29233 |
买入 |
| 09:36:03 |
18.29 |
47 |
29280 |
买入 |
| 09:36:06 |
18.28 |
100 |
29380 |
卖出 |
| 09:36:09 |
18.28 |
287 |
29667 |
卖出 |
| 09:36:12 |
18.29 |
70 |
29737 |
买入 |
| 09:36:15 |
18.29 |
58 |
29795 |
买入 |
| 09:36:18 |
18.29 |
47 |
29842 |
买入 |
| 09:36:21 |
18.29 |
52 |
29894 |
买入 |
| 09:36:24 |
18.3 |
89 |
29983 |
买入 |
| 09:36:27 |
18.33 |
51 |
30034 |
买入 |
| 09:36:30 |
18.33 |
6 |
30040 |
买入 |
| 09:36:33 |
18.33 |
17 |
30057 |
卖出 |
| 09:36:36 |
18.34 |
70 |
30127 |
买入 |
| 09:36:39 |
18.35 |
19 |
30146 |
买入 |
| 09:36:42 |
18.35 |
7 |
30153 |
卖出 |
| 09:36:45 |
18.35 |
18 |
30171 |
卖出 |
| 09:36:48 |
18.39 |
261 |
30432 |
买入 |
| 09:36:51 |
18.4 |
563 |
30995 |
买入 |
| 09:36:54 |
18.38 |
36 |
31031 |
卖出 |
| 09:36:57 |
18.41 |
75 |
31106 |
买入 |
| 09:37:00 |
18.41 |
97 |
31203 |
买入 |
| 09:37:03 |
18.4 |
152 |
31355 |
卖出 |
| 09:37:06 |
18.42 |
31 |
31386 |
买入 |
| 09:37:09 |
18.41 |
130 |
31516 |
卖出 |
| 09:37:12 |
18.42 |
183 |
31699 |
买入 |
| 09:37:15 |
18.4 |
136 |
31835 |
卖出 |
| 09:37:18 |
18.43 |
227 |
32062 |
买入 |
| 09:37:21 |
18.39 |
83 |
32145 |
卖出 |
| 09:37:24 |
18.39 |
113 |
32258 |
卖出 |
| 09:37:27 |
18.37 |
49 |
32307 |
卖出 |
| 09:37:30 |
18.35 |
96 |
32403 |
卖出 |
| 09:37:33 |
18.37 |
160 |
32563 |
买入 |
| 09:37:36 |
18.35 |
59 |
32622 |
卖出 |
| 09:37:39 |
18.34 |
48 |
32670 |
卖出 |
| 09:37:42 |
18.38 |
222 |
32892 |
买入 |
| 09:37:45 |
18.38 |
36 |
32928 |
卖出 |
| 09:37:48 |
18.41 |
106 |
33034 |
买入 |
| 09:37:51 |
18.4 |
102 |
33136 |
卖出 |
| 09:37:54 |
18.39 |
112 |
33248 |
卖出 |
| 09:37:57 |
18.39 |
129 |
33377 |
卖出 |
| 09:38:00 |
18.39 |
51 |
33428 |
买入 |
| 09:38:03 |
18.4 |
142 |
33570 |
买入 |
| 09:38:06 |
18.4 |
236 |
33806 |
卖出 |
| 09:38:09 |
18.42 |
108 |
33914 |
买入 |
| 09:38:12 |
18.41 |
85 |
33999 |
卖出 |
| 09:38:15 |
18.41 |
237 |
34236 |
卖出 |
| 09:38:18 |
18.38 |
536 |
34772 |
卖出 |
| 09:38:21 |
18.36 |
278 |
35050 |
卖出 |
| 09:38:24 |
18.36 |
348 |
35398 |
卖出 |
| 09:38:27 |
18.36 |
31 |
35429 |
买入 |
| 09:38:30 |
18.35 |
1 |
35430 |
卖出 |
| 09:38:33 |
18.35 |
49 |
35479 |
买入 |
| 09:38:36 |
18.35 |
224 |
35703 |
卖出 |
| 09:38:39 |
18.35 |
26 |
35729 |
买入 |
| 09:38:42 |
18.35 |
32 |
35761 |
买入 |
| 09:38:45 |
18.31 |
218 |
35979 |
卖出 |
| 09:38:48 |
18.31 |
133 |
36112 |
卖出 |
| 09:38:51 |
18.28 |
117 |
36229 |
卖出 |
| 09:38:54 |
18.29 |
143 |
36372 |
买入 |
| 09:38:57 |
18.29 |
52 |
36424 |
买入 |
| 09:39:00 |
18.3 |
66 |
36490 |
买入 |
| 09:39:03 |
18.29 |
45 |
36535 |
卖出 |
| 09:39:06 |
18.3 |
65 |
36600 |
卖出 |
| 09:39:09 |
18.31 |
133 |
36733 |
买入 |
| 09:39:12 |
18.33 |
30 |
36763 |
买入 |
| 09:39:15 |
18.33 |
129 |
36892 |
买入 |
| 09:39:18 |
18.33 |
59 |
36951 |
买入 |
| 09:39:21 |
18.32 |
58 |
37009 |
卖出 |
| 09:39:24 |
18.32 |
35 |
37044 |
买入 |
| 09:39:27 |
18.32 |
19 |
37063 |
买入 |
| 09:39:30 |
18.31 |
48 |
37111 |
卖出 |
| 09:39:33 |
18.32 |
59 |
37170 |
买入 |
| 09:39:36 |
18.31 |
52 |
37222 |
卖出 |
| 09:39:39 |
18.3 |
60 |
37282 |
卖出 |
| 09:39:42 |
18.3 |
290 |
37572 |
卖出 |
| 09:39:45 |
18.3 |
64 |
37636 |
买入 |
| 09:39:48 |
18.28 |
59 |
37695 |
卖出 |
| 09:39:51 |
18.28 |
10 |
37705 |
卖出 |
| 09:39:54 |
18.3 |
158 |
37863 |
买入 |
| 09:39:57 |
18.31 |
81 |
37944 |
买入 |
| 09:40:00 |
18.37 |
301 |
38245 |
买入 |
| 09:40:03 |
18.35 |
67 |
38312 |
卖出 |
| 09:40:06 |
18.34 |
78 |
38390 |
卖出 |
| 09:40:09 |
18.36 |
53 |
38443 |
买入 |
| 09:40:12 |
18.36 |
14 |
38457 |
买入 |
| 09:40:15 |
18.35 |
92 |
38549 |
卖出 |
| 09:40:18 |
18.42 |
90 |
38639 |
买入 |
| 09:40:21 |
18.39 |
30 |
38669 |
卖出 |
| 09:40:24 |
18.35 |
206 |
38875 |
卖出 |
| 09:40:27 |
18.38 |
46 |
38921 |
买入 |
| 09:40:30 |
18.37 |
228 |
39149 |
卖出 |
| 09:40:33 |
18.35 |
100 |
39249 |
卖出 |
| 09:40:36 |
18.35 |
3 |
39252 |
买入 |
| 09:40:39 |
18.34 |
170 |
39422 |
卖出 |
| 09:40:42 |
18.37 |
157 |
39579 |
买入 |
| 09:40:45 |
18.4 |
141 |
39720 |
买入 |
| 09:40:48 |
18.42 |
92 |
39812 |
买入 |
| 09:40:51 |
18.4 |
100 |
39912 |
卖出 |
| 09:40:54 |
18.4 |
9 |
39921 |
买入 |
| 09:40:57 |
18.43 |
75 |
39996 |
买入 |
| 09:41:00 |
18.39 |
138 |
40134 |
卖出 |
| 09:41:03 |
18.38 |
27 |
40161 |
买入 |
| 09:41:06 |
18.38 |
25 |
40186 |
买入 |
| 09:41:09 |
18.38 |
256 |
40442 |
买入 |
| 09:41:12 |
18.38 |
50 |
40492 |
卖出 |
| 09:41:15 |
18.37 |
38 |
40530 |
卖出 |
| 09:41:18 |
18.37 |
415 |
40945 |
卖出 |
| 09:41:21 |
18.32 |
57 |
41002 |
卖出 |
| 09:41:24 |
18.35 |
6 |
41008 |
买入 |
| 09:41:27 |
18.25 |
1323 |
42331 |
卖出 |
| 09:41:30 |
18.24 |
318 |
42649 |
卖出 |
| 09:41:33 |
18.2 |
52 |
42701 |
卖出 |
| 09:41:36 |
18.2 |
42 |
42743 |
买入 |
| 09:41:39 |
18.2 |
12 |
42755 |
买入 |
| 09:41:42 |
18.2 |
19 |
42774 |
买入 |
| 09:41:45 |
18.2 |
26 |
42800 |
买入 |
| 09:41:48 |
18.2 |
34 |
42834 |
卖出 |
| 09:41:51 |
18.2 |
8 |
42842 |
买入 |
| 09:41:54 |
18.19 |
7 |
42849 |
卖出 |
| 09:41:57 |
18.19 |
47 |
42896 |
卖出 |
| 09:42:00 |
18.18 |
51 |
42947 |
卖出 |
| 09:42:03 |
18.17 |
140 |
43087 |
卖出 |
| 09:42:06 |
18.19 |
12 |
43099 |
买入 |
| 09:42:09 |
18.17 |
67 |
43166 |
卖出 |
| 09:42:12 |
18.18 |
41 |
43207 |
卖出 |
| 09:42:15 |
18.18 |
9 |
43216 |
买入 |
| 09:42:18 |
18.17 |
32 |
43248 |
卖出 |
| 09:42:21 |
18.17 |
51 |
43299 |
卖出 |