中信出版[300788]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.2 |
27 |
27 |
集合竞价 |
| 09:15:12 |
30.98 |
30 |
30 |
集合竞价 |
| 09:15:30 |
31.58 |
47 |
47 |
集合竞价 |
| 09:15:48 |
30.82 |
27 |
27 |
集合竞价 |
| 09:16:06 |
30.82 |
28 |
28 |
集合竞价 |
| 09:16:15 |
32 |
112 |
112 |
集合竞价 |
| 09:16:24 |
32 |
105 |
105 |
集合竞价 |
| 09:16:33 |
30.82 |
30 |
30 |
集合竞价 |
| 09:16:42 |
30.83 |
30 |
30 |
集合竞价 |
| 09:16:51 |
32.75 |
227 |
227 |
集合竞价 |
| 09:17:09 |
32.75 |
227 |
227 |
集合竞价 |
| 09:17:18 |
32.9 |
240 |
240 |
集合竞价 |
| 09:17:27 |
33 |
299 |
299 |
集合竞价 |
| 09:17:36 |
33 |
305 |
305 |
集合竞价 |
| 09:17:45 |
33 |
285 |
285 |
集合竞价 |
| 09:17:54 |
33.1 |
541 |
541 |
集合竞价 |
| 09:18:03 |
33.1 |
541 |
541 |
集合竞价 |
| 09:18:12 |
32.92 |
265 |
265 |
集合竞价 |
| 09:18:30 |
32.78 |
254 |
254 |
集合竞价 |
| 09:18:39 |
32.78 |
260 |
260 |
集合竞价 |
| 09:18:48 |
31.88 |
90 |
90 |
集合竞价 |
| 09:19:06 |
31.77 |
81 |
81 |
集合竞价 |
| 09:19:24 |
31.77 |
81 |
81 |
集合竞价 |
| 09:19:42 |
31.77 |
84 |
84 |
集合竞价 |
| 09:19:51 |
31.77 |
84 |
84 |
集合竞价 |
| 09:20:00 |
31.77 |
84 |
84 |
集合竞价 |
| 09:20:12 |
31.77 |
84 |
84 |
集合竞价 |
| 09:20:21 |
31.77 |
86 |
86 |
集合竞价 |
| 09:20:30 |
31.77 |
86 |
86 |
集合竞价 |
| 09:20:39 |
31.77 |
86 |
86 |
集合竞价 |
| 09:20:48 |
31.76 |
86 |
86 |
集合竞价 |
| 09:20:57 |
31.77 |
106 |
106 |
集合竞价 |
| 09:21:06 |
31.77 |
106 |
106 |
集合竞价 |
| 09:21:15 |
31.76 |
107 |
107 |
集合竞价 |
| 09:21:24 |
31.76 |
107 |
107 |
集合竞价 |
| 09:21:33 |
31.76 |
108 |
108 |
集合竞价 |
| 09:21:42 |
31.7 |
108 |
108 |
集合竞价 |
| 09:21:51 |
31.77 |
134 |
134 |
集合竞价 |
| 09:22:00 |
31.76 |
134 |
134 |
集合竞价 |
| 09:22:09 |
31.66 |
134 |
134 |
集合竞价 |
| 09:22:18 |
31.66 |
134 |
134 |
集合竞价 |
| 09:22:27 |
31.6 |
134 |
134 |
集合竞价 |
| 09:22:36 |
31.6 |
151 |
151 |
集合竞价 |
| 09:22:45 |
31.6 |
201 |
201 |
集合竞价 |
| 09:22:54 |
31.6 |
205 |
205 |
集合竞价 |
| 09:23:03 |
31.6 |
250 |
250 |
集合竞价 |
| 09:23:12 |
31.4 |
250 |
250 |
集合竞价 |
| 09:23:21 |
31.5 |
270 |
270 |
集合竞价 |
| 09:23:30 |
31.4 |
278 |
278 |
集合竞价 |
| 09:23:39 |
31.4 |
298 |
298 |
集合竞价 |
| 09:23:48 |
31.4 |
353 |
353 |
集合竞价 |
| 09:23:57 |
31.4 |
418 |
418 |
集合竞价 |
| 09:24:06 |
31.26 |
515 |
515 |
集合竞价 |
| 09:24:15 |
31.26 |
524 |
524 |
集合竞价 |
| 09:24:24 |
31 |
620 |
620 |
集合竞价 |
| 09:24:33 |
30.99 |
645 |
645 |
集合竞价 |
| 09:24:42 |
30.99 |
838 |
838 |
集合竞价 |
| 09:24:51 |
30.97 |
879 |
879 |
集合竞价 |
| 09:25:00 |
30.43 |
1217 |
1217 |
集合竞价 |
| 09:25:03 |
30.44 |
1507 |
2724 |
买入 |
| 09:30:03 |
30.57 |
892 |
3616 |
买入 |
| 09:30:06 |
30.51 |
365 |
3981 |
卖出 |
| 09:30:09 |
30.7 |
133 |
4114 |
买入 |
| 09:30:12 |
30.59 |
22 |
4136 |
卖出 |
| 09:30:15 |
30.57 |
107 |
4243 |
买入 |
| 09:30:18 |
30.65 |
50 |
4293 |
买入 |
| 09:30:21 |
30.69 |
93 |
4386 |
买入 |
| 09:30:24 |
30.66 |
173 |
4559 |
卖出 |
| 09:30:27 |
30.7 |
199 |
4758 |
买入 |
| 09:30:30 |
30.65 |
63 |
4821 |
买入 |
| 09:30:33 |
30.64 |
116 |
4937 |
卖出 |
| 09:30:36 |
30.65 |
141 |
5078 |
买入 |
| 09:30:39 |
30.69 |
73 |
5151 |
买入 |
| 09:30:42 |
30.61 |
76 |
5227 |
卖出 |
| 09:30:45 |
30.7 |
254 |
5481 |
买入 |
| 09:30:48 |
30.65 |
48 |
5529 |
卖出 |
| 09:30:51 |
30.6 |
465 |
5994 |
卖出 |
| 09:30:54 |
30.65 |
60 |
6054 |
买入 |
| 09:30:57 |
30.6 |
227 |
6281 |
卖出 |
| 09:31:00 |
30.58 |
96 |
6377 |
卖出 |
| 09:31:03 |
30.6 |
434 |
6811 |
买入 |
| 09:31:06 |
30.55 |
57 |
6868 |
卖出 |
| 09:31:09 |
30.6 |
496 |
7364 |
买入 |
| 09:31:12 |
30.59 |
366 |
7730 |
卖出 |
| 09:31:15 |
30.6 |
137 |
7867 |
买入 |
| 09:31:18 |
30.64 |
85 |
7952 |
买入 |
| 09:31:21 |
30.56 |
139 |
8091 |
卖出 |
| 09:31:24 |
30.62 |
52 |
8143 |
买入 |
| 09:31:27 |
30.66 |
43 |
8186 |
买入 |
| 09:31:30 |
30.76 |
39 |
8225 |
买入 |
| 09:31:33 |
30.81 |
87 |
8312 |
买入 |
| 09:31:36 |
31 |
567 |
8879 |
买入 |
| 09:31:39 |
30.85 |
121 |
9000 |
卖出 |
| 09:31:42 |
30.88 |
127 |
9127 |
卖出 |
| 09:31:45 |
30.96 |
82 |
9209 |
买入 |
| 09:31:48 |
31 |
39 |
9248 |
买入 |
| 09:31:51 |
30.97 |
30 |
9278 |
卖出 |
| 09:31:54 |
31.3 |
419 |
9697 |
买入 |
| 09:31:57 |
31.23 |
211 |
9908 |
卖出 |
| 09:32:00 |
31.3 |
129 |
10037 |
买入 |
| 09:32:03 |
31.35 |
70 |
10107 |
买入 |
| 09:32:06 |
31.4 |
141 |
10248 |
买入 |
| 09:32:09 |
31.38 |
81 |
10329 |
卖出 |
| 09:32:12 |
31.45 |
217 |
10546 |
买入 |
| 09:32:15 |
31.49 |
48 |
10594 |
买入 |
| 09:32:18 |
31.56 |
46 |
10640 |
买入 |
| 09:32:21 |
31.51 |
61 |
10701 |
卖出 |
| 09:32:24 |
31.55 |
60 |
10761 |
买入 |
| 09:32:27 |
31.51 |
54 |
10815 |
卖出 |
| 09:32:30 |
31.49 |
189 |
11004 |
卖出 |
| 09:32:33 |
31.51 |
69 |
11073 |
买入 |
| 09:32:36 |
31.47 |
104 |
11177 |
卖出 |
| 09:32:39 |
31.46 |
94 |
11271 |
卖出 |
| 09:32:42 |
31.49 |
144 |
11415 |
买入 |
| 09:32:45 |
31.45 |
239 |
11654 |
卖出 |
| 09:32:48 |
31.49 |
144 |
11798 |
买入 |
| 09:32:51 |
31.49 |
114 |
11912 |
卖出 |
| 09:32:54 |
31.51 |
169 |
12081 |
买入 |
| 09:32:57 |
31.53 |
165 |
12246 |
买入 |
| 09:33:00 |
31.51 |
95 |
12341 |
卖出 |
| 09:33:03 |
31.47 |
58 |
12399 |
卖出 |
| 09:33:06 |
31.43 |
98 |
12497 |
卖出 |
| 09:33:09 |
31.44 |
80 |
12577 |
买入 |
| 09:33:12 |
31.42 |
102 |
12679 |
卖出 |
| 09:33:15 |
31.43 |
248 |
12927 |
买入 |
| 09:33:18 |
31.42 |
103 |
13030 |
卖出 |
| 09:33:21 |
31.39 |
75 |
13105 |
卖出 |
| 09:33:24 |
31.4 |
203 |
13308 |
买入 |
| 09:33:27 |
31.39 |
239 |
13547 |
卖出 |
| 09:33:30 |
31.51 |
220 |
13767 |
买入 |
| 09:33:33 |
31.39 |
100 |
13867 |
卖出 |
| 09:33:36 |
31.41 |
106 |
13973 |
买入 |
| 09:33:39 |
31.41 |
137 |
14110 |
买入 |
| 09:33:42 |
31.4 |
30 |
14140 |
卖出 |
| 09:33:45 |
31.41 |
29 |
14169 |
卖出 |
| 09:33:48 |
31.49 |
31 |
14200 |
买入 |
| 09:33:51 |
31.41 |
69 |
14269 |
卖出 |
| 09:33:54 |
31.4 |
42 |
14311 |
卖出 |
| 09:33:57 |
31.41 |
43 |
14354 |
买入 |
| 09:34:00 |
31.41 |
21 |
14375 |
买入 |
| 09:34:03 |
31.39 |
88 |
14463 |
卖出 |
| 09:34:06 |
31.48 |
125 |
14588 |
买入 |
| 09:34:09 |
31.6 |
326 |
14914 |
买入 |
| 09:34:12 |
31.56 |
89 |
15003 |
卖出 |
| 09:34:15 |
31.66 |
155 |
15158 |
买入 |
| 09:34:18 |
31.68 |
9 |
15167 |
买入 |
| 09:34:21 |
31.7 |
39 |
15206 |
买入 |
| 09:34:24 |
31.72 |
63 |
15269 |
买入 |
| 09:34:27 |
31.72 |
26 |
15295 |
买入 |
| 09:34:30 |
31.69 |
66 |
15361 |
卖出 |
| 09:34:33 |
31.75 |
49 |
15410 |
买入 |
| 09:34:36 |
31.72 |
53 |
15463 |
卖出 |
| 09:34:39 |
31.72 |
66 |
15529 |
卖出 |
| 09:34:42 |
31.72 |
259 |
15788 |
卖出 |
| 09:34:45 |
31.75 |
124 |
15912 |
买入 |
| 09:34:48 |
31.74 |
125 |
16037 |
卖出 |
| 09:34:51 |
31.75 |
144 |
16181 |
买入 |
| 09:34:54 |
31.74 |
51 |
16232 |
卖出 |
| 09:34:57 |
31.75 |
56 |
16288 |
买入 |
| 09:35:00 |
31.74 |
64 |
16352 |
卖出 |
| 09:35:03 |
31.72 |
35 |
16387 |
卖出 |
| 09:35:06 |
31.83 |
590 |
16977 |
买入 |
| 09:35:09 |
31.92 |
155 |
17132 |
买入 |
| 09:35:12 |
31.92 |
44 |
17176 |
卖出 |
| 09:35:15 |
32.01 |
67 |
17243 |
买入 |
| 09:35:18 |
32.04 |
56 |
17299 |
买入 |
| 09:35:21 |
32 |
28 |
17327 |
卖出 |
| 09:35:24 |
32.03 |
27 |
17354 |
买入 |
| 09:35:27 |
32.04 |
32 |
17386 |
买入 |
| 09:35:30 |
32.02 |
306 |
17692 |
卖出 |
| 09:35:33 |
32.04 |
119 |
17811 |
卖出 |
| 09:35:36 |
31.93 |
145 |
17956 |
卖出 |
| 09:35:39 |
32.04 |
219 |
18175 |
买入 |
| 09:35:42 |
32.08 |
98 |
18273 |
买入 |
| 09:35:45 |
32.1 |
56 |
18329 |
买入 |
| 09:35:48 |
32.01 |
116 |
18445 |
卖出 |
| 09:35:51 |
32.04 |
75 |
18520 |
买入 |
| 09:35:54 |
32.08 |
81 |
18601 |
买入 |
| 09:35:57 |
32.02 |
90 |
18691 |
卖出 |
| 09:36:00 |
32.04 |
22 |
18713 |
买入 |
| 09:36:03 |
32.04 |
50 |
18763 |
卖出 |
| 09:36:06 |
31.94 |
86 |
18849 |
卖出 |
| 09:36:09 |
32.01 |
42 |
18891 |
买入 |
| 09:36:12 |
32.01 |
44 |
18935 |
买入 |
| 09:36:15 |
31.94 |
42 |
18977 |
卖出 |
| 09:36:18 |
31.93 |
48 |
19025 |
卖出 |
| 09:36:21 |
31.94 |
99 |
19124 |
买入 |
| 09:36:24 |
31.92 |
36 |
19160 |
卖出 |
| 09:36:27 |
31.93 |
41 |
19201 |
买入 |
| 09:36:30 |
31.89 |
2 |
19203 |
卖出 |
| 09:36:33 |
31.81 |
10 |
19213 |
卖出 |
| 09:36:36 |
31.8 |
31 |
19244 |
卖出 |
| 09:36:39 |
31.81 |
39 |
19283 |
买入 |
| 09:36:42 |
31.78 |
32 |
19315 |
卖出 |
| 09:36:45 |
31.78 |
40 |
19355 |
卖出 |
| 09:36:48 |
31.76 |
45 |
19400 |
卖出 |
| 09:36:51 |
31.8 |
288 |
19688 |
买入 |
| 09:36:54 |
31.78 |
78 |
19766 |
卖出 |
| 09:36:57 |
31.91 |
299 |
20065 |
买入 |
| 09:37:00 |
31.85 |
114 |
20179 |
卖出 |
| 09:37:03 |
32 |
208 |
20387 |
买入 |
| 09:37:06 |
31.91 |
89 |
20476 |
卖出 |
| 09:37:09 |
32 |
171 |
20647 |
买入 |
| 09:37:12 |
32.02 |
226 |
20873 |
买入 |
| 09:37:15 |
32 |
71 |
20944 |
卖出 |
| 09:37:18 |
32.04 |
69 |
21013 |
买入 |
| 09:37:21 |
32.03 |
23 |
21036 |
卖出 |
| 09:37:24 |
32.06 |
41 |
21077 |
买入 |
| 09:37:27 |
32.04 |
27 |
21104 |
卖出 |
| 09:37:30 |
32.02 |
114 |
21218 |
卖出 |
| 09:37:33 |
31.95 |
30 |
21248 |
卖出 |
| 09:37:36 |
32.04 |
115 |
21363 |
买入 |
| 09:37:39 |
32.08 |
128 |
21491 |
买入 |
| 09:37:42 |
32.07 |
49 |
21540 |
卖出 |
| 09:37:45 |
32.05 |
17 |
21557 |
卖出 |
| 09:37:48 |
32.06 |
64 |
21621 |
买入 |
| 09:37:51 |
32.05 |
22 |
21643 |
卖出 |
| 09:37:54 |
32.03 |
66 |
21709 |
卖出 |
| 09:37:57 |
32.05 |
54 |
21763 |
买入 |
| 09:38:00 |
32.05 |
135 |
21898 |
买入 |
| 09:38:03 |
32.07 |
142 |
22040 |
买入 |
| 09:38:06 |
32.13 |
282 |
22322 |
买入 |
| 09:38:09 |
32.04 |
78 |
22400 |
卖出 |
| 09:38:12 |
32.03 |
16 |
22416 |
卖出 |
| 09:38:15 |
32.09 |
40 |
22456 |
买入 |
| 09:38:18 |
31.95 |
50 |
22506 |
卖出 |
| 09:38:21 |
32.04 |
204 |
22710 |
买入 |
| 09:38:24 |
31.93 |
12 |
22722 |
卖出 |
| 09:38:27 |
31.92 |
26 |
22748 |
卖出 |
| 09:38:30 |
31.98 |
26 |
22774 |
买入 |
| 09:38:33 |
31.75 |
89 |
22863 |
卖出 |
| 09:38:36 |
31.68 |
12 |
22875 |
卖出 |
| 09:38:39 |
31.67 |
18 |
22893 |
卖出 |
| 09:38:42 |
31.41 |
28 |
22921 |
卖出 |
| 09:38:45 |
31.42 |
66 |
22987 |
卖出 |
| 09:38:48 |
31.43 |
22 |
23009 |
买入 |
| 09:38:51 |
31.43 |
52 |
23061 |
买入 |
| 09:38:54 |
31.42 |
50 |
23111 |
卖出 |
| 09:38:57 |
31.41 |
39 |
23150 |
卖出 |
| 09:39:00 |
31.37 |
29 |
23179 |
卖出 |
| 09:39:03 |
31.4 |
3 |
23182 |
买入 |
| 09:39:06 |
31.36 |
27 |
23209 |
卖出 |
| 09:39:09 |
31.33 |
69 |
23278 |
卖出 |
| 09:39:12 |
31.33 |
27 |
23305 |
买入 |
| 09:39:15 |
31.3 |
3 |
23308 |
卖出 |
| 09:39:18 |
31.3 |
45 |
23353 |
卖出 |
| 09:39:21 |
31.28 |
10 |
23363 |
卖出 |
| 09:39:24 |
31.28 |
14 |
23377 |
卖出 |
| 09:39:27 |
31.27 |
30 |
23407 |
买入 |
| 09:39:30 |
31.27 |
17 |
23424 |
卖出 |
| 09:39:33 |
31.2 |
43 |
23467 |
卖出 |
| 09:39:36 |
31.19 |
9 |
23476 |
卖出 |
| 09:39:39 |
31.19 |
63 |
23539 |
买入 |
| 09:39:42 |
31.32 |
573 |
24112 |
买入 |
| 09:39:45 |
31.19 |
407 |
24519 |
卖出 |
| 09:39:48 |
31.16 |
43 |
24562 |
卖出 |
| 09:39:51 |
31.32 |
3 |
24565 |
买入 |
| 09:39:54 |
31.4 |
51 |
24616 |
买入 |
| 09:39:57 |
31.37 |
4 |
24620 |
卖出 |
| 09:40:00 |
31.6 |
165 |
24785 |
买入 |
| 09:40:03 |
31.39 |
48 |
24833 |
卖出 |
| 09:40:06 |
31.59 |
13 |
24846 |
买入 |
| 09:40:09 |
31.65 |
143 |
24989 |
买入 |
| 09:40:12 |
31.45 |
97 |
25086 |
卖出 |
| 09:40:15 |
31.67 |
8 |
25094 |
买入 |
| 09:40:18 |
31.72 |
105 |
25199 |
买入 |
| 09:40:21 |
31.63 |
15 |
25214 |
卖出 |
| 09:40:24 |
31.68 |
31 |
25245 |
买入 |
| 09:40:27 |
31.66 |
50 |
25295 |
卖出 |
| 09:40:30 |
31.65 |
6 |
25301 |
卖出 |
| 09:40:33 |
31.63 |
26 |
25327 |
买入 |
| 09:40:36 |
31.61 |
35 |
25362 |
卖出 |
| 09:40:39 |
31.63 |
7 |
25369 |
买入 |
| 09:40:42 |
31.62 |
55 |
25424 |
卖出 |
| 09:40:45 |
31.63 |
14 |
25438 |
买入 |
| 09:40:48 |
31.66 |
10 |
25448 |
买入 |
| 09:40:51 |
31.65 |
10 |
25458 |
卖出 |
| 09:40:54 |
31.66 |
2 |
25460 |
卖出 |
| 09:41:00 |
31.67 |
2 |
25462 |
买入 |
| 09:41:03 |
31.69 |
16 |
25478 |
买入 |
| 09:41:06 |
31.69 |
17 |
25495 |
买入 |
| 09:41:09 |
31.69 |
7 |
25502 |
卖出 |
| 09:41:12 |
31.69 |
29 |
25531 |
卖出 |
| 09:41:15 |
31.72 |
71 |
25602 |
买入 |
| 09:41:18 |
31.71 |
53 |
25655 |
卖出 |
| 09:41:21 |
31.71 |
96 |
25751 |
卖出 |
| 09:41:24 |
31.73 |
22 |
25773 |
买入 |
| 09:41:27 |
31.72 |
25 |
25798 |
买入 |
| 09:41:30 |
31.71 |
54 |
25852 |
卖出 |
| 09:41:33 |
31.69 |
82 |
25934 |
卖出 |
| 09:41:36 |
31.71 |
47 |
25981 |
买入 |
| 09:41:39 |
31.7 |
30 |
26011 |
卖出 |
| 09:41:42 |
31.68 |
48 |
26059 |
卖出 |
| 09:41:45 |
31.65 |
118 |
26177 |
卖出 |
| 09:41:48 |
31.61 |
70 |
26247 |
卖出 |
| 09:41:51 |
31.55 |
15 |
26262 |
卖出 |
| 09:41:54 |
31.55 |
23 |
26285 |
买入 |
| 09:41:57 |
31.55 |
27 |
26312 |
买入 |
| 09:42:00 |
31.5 |
49 |
26361 |
卖出 |
| 09:42:03 |
31.5 |
42 |
26403 |
卖出 |