中国国贸[600007]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
18.56 |
5 |
5 |
集合竞价 |
| 09:15:10 |
18.51 |
102 |
102 |
集合竞价 |
| 09:15:25 |
16.62 |
224 |
224 |
集合竞价 |
| 09:15:28 |
16.62 |
124 |
124 |
集合竞价 |
| 09:15:43 |
16.62 |
230 |
230 |
集合竞价 |
| 09:15:49 |
16.62 |
230 |
230 |
集合竞价 |
| 09:15:52 |
16.62 |
230 |
230 |
集合竞价 |
| 09:15:55 |
16.62 |
231 |
231 |
集合竞价 |
| 09:15:58 |
16.62 |
241 |
241 |
集合竞价 |
| 09:16:01 |
16.62 |
247 |
247 |
集合竞价 |
| 09:16:07 |
16.62 |
247 |
247 |
集合竞价 |
| 09:16:25 |
16.62 |
247 |
247 |
集合竞价 |
| 09:16:28 |
16.62 |
253 |
253 |
集合竞价 |
| 09:16:34 |
16.62 |
247 |
247 |
集合竞价 |
| 09:16:46 |
16.62 |
247 |
247 |
集合竞价 |
| 09:16:52 |
16.62 |
247 |
247 |
集合竞价 |
| 09:16:55 |
16.62 |
248 |
248 |
集合竞价 |
| 09:16:58 |
16.62 |
258 |
258 |
集合竞价 |
| 09:17:07 |
16.62 |
258 |
258 |
集合竞价 |
| 09:17:10 |
16.62 |
258 |
258 |
集合竞价 |
| 09:17:25 |
16.62 |
258 |
258 |
集合竞价 |
| 09:17:28 |
16.62 |
258 |
258 |
集合竞价 |
| 09:17:40 |
16.62 |
257 |
257 |
集合竞价 |
| 09:17:46 |
16.62 |
257 |
257 |
集合竞价 |
| 09:17:55 |
16.62 |
257 |
257 |
集合竞价 |
| 09:18:01 |
16.62 |
267 |
267 |
集合竞价 |
| 09:18:13 |
16.69 |
167 |
167 |
集合竞价 |
| 09:18:19 |
18.25 |
27 |
27 |
集合竞价 |
| 09:18:49 |
18.25 |
28 |
28 |
集合竞价 |
| 09:19:16 |
18.25 |
28 |
28 |
集合竞价 |
| 09:19:28 |
18.25 |
30 |
30 |
集合竞价 |
| 09:19:43 |
18.25 |
30 |
30 |
集合竞价 |
| 09:20:37 |
18.25 |
41 |
41 |
集合竞价 |
| 09:21:22 |
18.25 |
41 |
41 |
集合竞价 |
| 09:22:25 |
18.25 |
41 |
41 |
集合竞价 |
| 09:22:34 |
18.25 |
62 |
62 |
集合竞价 |
| 09:22:37 |
18.25 |
66 |
66 |
集合竞价 |
| 09:22:40 |
18.25 |
67 |
67 |
集合竞价 |
| 09:22:49 |
18.25 |
70 |
70 |
集合竞价 |
| 09:23:13 |
18.25 |
70 |
70 |
集合竞价 |
| 09:23:31 |
18.25 |
70 |
70 |
集合竞价 |
| 09:23:34 |
18.25 |
70 |
70 |
集合竞价 |
| 09:23:37 |
18.25 |
70 |
70 |
集合竞价 |
| 09:23:55 |
18.25 |
70 |
70 |
集合竞价 |
| 09:24:10 |
18.25 |
71 |
71 |
集合竞价 |
| 09:24:16 |
18.25 |
72 |
72 |
集合竞价 |
| 09:24:25 |
18.25 |
72 |
72 |
集合竞价 |
| 09:24:28 |
18.25 |
73 |
73 |
集合竞价 |
| 09:24:31 |
18.25 |
74 |
74 |
集合竞价 |
| 09:24:34 |
18.3 |
74 |
74 |
集合竞价 |
| 09:24:37 |
18.3 |
82 |
82 |
集合竞价 |
| 09:24:43 |
18.3 |
82 |
82 |
集合竞价 |
| 09:24:49 |
18.3 |
82 |
82 |
集合竞价 |
| 09:24:52 |
18.32 |
82 |
82 |
集合竞价 |
| 09:24:55 |
18.32 |
82 |
82 |
集合竞价 |
| 09:24:58 |
18.34 |
109 |
109 |
集合竞价 |
| 09:25:01 |
18.45 |
109 |
218 |
买入 |
| 09:30:01 |
18.47 |
25 |
243 |
买入 |
| 09:30:04 |
18.42 |
70 |
313 |
卖出 |
| 09:30:07 |
18.42 |
17 |
330 |
买入 |
| 09:30:10 |
18.36 |
42 |
372 |
卖出 |
| 09:30:13 |
18.42 |
74 |
446 |
买入 |
| 09:30:16 |
18.42 |
126 |
572 |
买入 |
| 09:30:19 |
18.41 |
104 |
676 |
卖出 |
| 09:30:22 |
18.42 |
61 |
737 |
买入 |
| 09:30:25 |
18.44 |
328 |
1065 |
买入 |
| 09:30:28 |
18.46 |
61 |
1126 |
买入 |
| 09:30:31 |
18.49 |
31 |
1157 |
买入 |
| 09:30:34 |
18.52 |
18 |
1175 |
买入 |
| 09:30:37 |
18.52 |
25 |
1200 |
买入 |
| 09:30:40 |
18.54 |
60 |
1260 |
买入 |
| 09:30:43 |
18.54 |
6 |
1266 |
买入 |
| 09:30:46 |
18.53 |
5 |
1271 |
卖出 |
| 09:30:49 |
18.53 |
6 |
1277 |
买入 |
| 09:30:52 |
18.5 |
3 |
1280 |
卖出 |
| 09:30:55 |
18.5 |
3 |
1283 |
买入 |
| 09:30:58 |
18.47 |
2 |
1285 |
卖出 |
| 09:31:01 |
18.45 |
19 |
1304 |
卖出 |
| 09:31:04 |
18.45 |
8 |
1312 |
卖出 |
| 09:31:07 |
18.45 |
25 |
1337 |
买入 |
| 09:31:10 |
18.42 |
103 |
1440 |
卖出 |
| 09:31:13 |
18.42 |
53 |
1493 |
卖出 |
| 09:31:16 |
18.42 |
22 |
1515 |
买入 |
| 09:31:19 |
18.4 |
18 |
1533 |
卖出 |
| 09:31:22 |
18.41 |
12 |
1545 |
买入 |
| 09:31:25 |
18.44 |
19 |
1564 |
买入 |
| 09:31:28 |
18.38 |
27 |
1591 |
卖出 |
| 09:31:31 |
18.44 |
9 |
1600 |
买入 |
| 09:31:34 |
18.41 |
6 |
1606 |
卖出 |
| 09:31:37 |
18.41 |
4 |
1610 |
买入 |
| 09:31:43 |
18.44 |
2 |
1612 |
买入 |
| 09:31:46 |
18.41 |
27 |
1639 |
卖出 |
| 09:31:49 |
18.39 |
22 |
1661 |
卖出 |
| 09:31:52 |
18.44 |
1 |
1662 |
买入 |
| 09:31:55 |
18.43 |
5 |
1667 |
买入 |
| 09:31:58 |
18.38 |
205 |
1872 |
卖出 |
| 09:32:01 |
18.42 |
2 |
1874 |
买入 |
| 09:32:04 |
18.42 |
13 |
1887 |
买入 |
| 09:32:07 |
18.41 |
1 |
1888 |
买入 |
| 09:32:10 |
18.43 |
19 |
1907 |
买入 |
| 09:32:13 |
18.45 |
39 |
1946 |
买入 |
| 09:32:19 |
18.39 |
8 |
1954 |
卖出 |
| 09:32:22 |
18.39 |
3 |
1957 |
买入 |
| 09:32:25 |
18.35 |
2 |
1959 |
卖出 |
| 09:32:28 |
18.38 |
10 |
1969 |
买入 |
| 09:32:31 |
18.35 |
5 |
1974 |
卖出 |
| 09:32:34 |
18.37 |
1 |
1975 |
买入 |
| 09:32:37 |
18.35 |
7 |
1982 |
卖出 |
| 09:32:40 |
18.35 |
4 |
1986 |
卖出 |
| 09:32:43 |
18.35 |
7 |
1993 |
卖出 |
| 09:32:46 |
18.35 |
15 |
2008 |
买入 |
| 09:32:49 |
18.3 |
97 |
2105 |
卖出 |
| 09:32:52 |
18.37 |
44 |
2149 |
买入 |
| 09:32:55 |
18.31 |
2 |
2151 |
卖出 |
| 09:32:58 |
18.31 |
36 |
2187 |
卖出 |
| 09:33:01 |
18.31 |
18 |
2205 |
卖出 |
| 09:33:04 |
18.32 |
8 |
2213 |
卖出 |
| 09:33:07 |
18.37 |
19 |
2232 |
买入 |
| 09:33:10 |
18.38 |
4 |
2236 |
买入 |
| 09:33:13 |
18.38 |
5 |
2241 |
买入 |
| 09:33:16 |
18.36 |
11 |
2252 |
卖出 |
| 09:33:19 |
18.35 |
3 |
2255 |
卖出 |
| 09:33:22 |
18.38 |
2 |
2257 |
买入 |
| 09:33:25 |
18.38 |
5 |
2262 |
买入 |
| 09:33:28 |
18.39 |
23 |
2285 |
买入 |
| 09:33:31 |
18.44 |
5 |
2290 |
买入 |
| 09:33:34 |
18.39 |
3 |
2293 |
卖出 |
| 09:33:37 |
18.39 |
3 |
2296 |
卖出 |
| 09:33:40 |
18.4 |
9 |
2305 |
买入 |
| 09:33:43 |
18.39 |
11 |
2316 |
卖出 |
| 09:33:52 |
18.39 |
4 |
2320 |
买入 |
| 09:33:55 |
18.39 |
13 |
2333 |
买入 |
| 09:33:58 |
18.39 |
28 |
2361 |
买入 |
| 09:34:01 |
18.43 |
11 |
2372 |
买入 |
| 09:34:04 |
18.39 |
5 |
2377 |
卖出 |
| 09:34:07 |
18.42 |
3 |
2380 |
买入 |
| 09:34:13 |
18.42 |
53 |
2433 |
买入 |
| 09:34:16 |
18.42 |
7 |
2440 |
买入 |
| 09:34:19 |
18.41 |
15 |
2455 |
卖出 |
| 09:34:22 |
18.4 |
11 |
2466 |
买入 |
| 09:34:25 |
18.39 |
6 |
2472 |
卖出 |
| 09:34:28 |
18.4 |
3 |
2475 |
买入 |
| 09:34:31 |
18.4 |
1 |
2476 |
买入 |
| 09:34:34 |
18.4 |
15 |
2491 |
买入 |
| 09:34:37 |
18.4 |
3 |
2494 |
卖出 |
| 09:34:40 |
18.4 |
2 |
2496 |
买入 |
| 09:34:43 |
18.39 |
10 |
2506 |
卖出 |
| 09:34:46 |
18.36 |
40 |
2546 |
卖出 |
| 09:34:52 |
18.4 |
1 |
2547 |
买入 |
| 09:34:55 |
18.36 |
19 |
2566 |
卖出 |
| 09:35:01 |
18.39 |
2 |
2568 |
买入 |
| 09:35:04 |
18.39 |
40 |
2608 |
卖出 |
| 09:35:07 |
18.4 |
5 |
2613 |
买入 |
| 09:35:10 |
18.4 |
9 |
2622 |
买入 |
| 09:35:13 |
18.43 |
35 |
2657 |
买入 |
| 09:35:16 |
18.43 |
2 |
2659 |
买入 |
| 09:35:19 |
18.43 |
13 |
2672 |
买入 |
| 09:35:22 |
18.43 |
16 |
2688 |
买入 |
| 09:35:25 |
18.43 |
5 |
2693 |
买入 |
| 09:35:28 |
18.43 |
6 |
2699 |
买入 |
| 09:35:31 |
18.43 |
16 |
2715 |
买入 |
| 09:35:37 |
18.4 |
25 |
2740 |
卖出 |
| 09:35:40 |
18.43 |
16 |
2756 |
买入 |
| 09:35:49 |
18.4 |
6 |
2762 |
卖出 |
| 09:35:52 |
18.39 |
2 |
2764 |
卖出 |
| 09:35:55 |
18.4 |
7 |
2771 |
买入 |
| 09:35:58 |
18.4 |
1 |
2772 |
买入 |
| 09:36:01 |
18.4 |
4 |
2776 |
买入 |
| 09:36:04 |
18.4 |
7 |
2783 |
买入 |
| 09:36:07 |
18.39 |
10 |
2793 |
卖出 |
| 09:36:10 |
18.39 |
1 |
2794 |
买入 |
| 09:36:13 |
18.39 |
46 |
2840 |
买入 |
| 09:36:19 |
18.36 |
1 |
2841 |
卖出 |
| 09:36:22 |
18.39 |
22 |
2863 |
买入 |
| 09:36:25 |
18.41 |
4 |
2867 |
买入 |
| 09:36:31 |
18.42 |
124 |
2991 |
买入 |
| 09:36:34 |
18.43 |
4 |
2995 |
买入 |
| 09:36:37 |
18.38 |
21 |
3016 |
卖出 |
| 09:36:40 |
18.41 |
1 |
3017 |
买入 |
| 09:36:43 |
18.41 |
1 |
3018 |
买入 |
| 09:36:49 |
18.4 |
9 |
3027 |
买入 |
| 09:36:52 |
18.4 |
2 |
3029 |
买入 |
| 09:36:55 |
18.4 |
2 |
3031 |
买入 |
| 09:37:01 |
18.4 |
3 |
3034 |
买入 |
| 09:37:04 |
18.39 |
37 |
3071 |
卖出 |
| 09:37:07 |
18.37 |
29 |
3100 |
卖出 |
| 09:37:10 |
18.39 |
11 |
3111 |
买入 |
| 09:37:13 |
18.39 |
1 |
3112 |
买入 |
| 09:37:16 |
18.39 |
12 |
3124 |
买入 |
| 09:37:19 |
18.37 |
1 |
3125 |
卖出 |
| 09:37:22 |
18.39 |
30 |
3155 |
买入 |
| 09:37:25 |
18.39 |
11 |
3166 |
买入 |
| 09:37:31 |
18.4 |
13 |
3179 |
买入 |
| 09:37:37 |
18.4 |
11 |
3190 |
买入 |
| 09:37:40 |
18.39 |
5 |
3195 |
卖出 |
| 09:37:43 |
18.41 |
8 |
3203 |
买入 |
| 09:37:46 |
18.4 |
1 |
3204 |
买入 |
| 09:37:49 |
18.4 |
5 |
3209 |
买入 |
| 09:37:52 |
18.41 |
2 |
3211 |
买入 |
| 09:37:58 |
18.43 |
3 |
3214 |
买入 |
| 09:38:04 |
18.43 |
2 |
3216 |
买入 |
| 09:38:07 |
18.43 |
2 |
3218 |
买入 |
| 09:38:10 |
18.43 |
1 |
3219 |
买入 |
| 09:38:13 |
18.41 |
1 |
3220 |
卖出 |
| 09:38:16 |
18.43 |
38 |
3258 |
买入 |
| 09:38:19 |
18.44 |
4 |
3262 |
买入 |
| 09:38:22 |
18.44 |
3 |
3265 |
买入 |
| 09:38:25 |
18.44 |
2 |
3267 |
买入 |
| 09:38:31 |
18.44 |
1 |
3268 |
买入 |
| 09:38:34 |
18.41 |
6 |
3274 |
卖出 |
| 09:38:37 |
18.43 |
37 |
3311 |
买入 |
| 09:38:46 |
18.44 |
1 |
3312 |
买入 |
| 09:38:52 |
18.44 |
10 |
3322 |
买入 |
| 09:38:55 |
18.45 |
13 |
3335 |
买入 |
| 09:38:58 |
18.45 |
29 |
3364 |
买入 |
| 09:39:01 |
18.44 |
25 |
3389 |
卖出 |
| 09:39:10 |
18.45 |
1 |
3390 |
买入 |
| 09:39:13 |
18.45 |
1 |
3391 |
买入 |
| 09:39:16 |
18.48 |
2 |
3393 |
买入 |
| 09:39:22 |
18.44 |
3 |
3396 |
买入 |
| 09:39:25 |
18.44 |
7 |
3403 |
买入 |
| 09:39:28 |
18.45 |
6 |
3409 |
买入 |
| 09:39:31 |
18.44 |
1 |
3410 |
卖出 |
| 09:39:34 |
18.44 |
4 |
3414 |
买入 |
| 09:39:37 |
18.45 |
2 |
3416 |
买入 |
| 09:39:40 |
18.44 |
1 |
3417 |
卖出 |
| 09:39:43 |
18.44 |
1 |
3418 |
卖出 |
| 09:39:46 |
18.46 |
2 |
3420 |
买入 |
| 09:39:52 |
18.46 |
5 |
3425 |
买入 |
| 09:39:58 |
18.47 |
2 |
3427 |
买入 |
| 09:40:01 |
18.49 |
2 |
3429 |
买入 |
| 09:40:07 |
18.41 |
29 |
3458 |
卖出 |
| 09:40:10 |
18.4 |
19 |
3477 |
卖出 |
| 09:40:13 |
18.41 |
5 |
3482 |
买入 |
| 09:40:16 |
18.41 |
57 |
3539 |
卖出 |
| 09:40:19 |
18.41 |
11 |
3550 |
买入 |
| 09:40:22 |
18.41 |
4 |
3554 |
买入 |
| 09:40:25 |
18.41 |
3 |
3557 |
买入 |
| 09:40:28 |
18.41 |
4 |
3561 |
买入 |
| 09:40:31 |
18.42 |
6 |
3567 |
买入 |
| 09:40:34 |
18.39 |
2 |
3569 |
卖出 |
| 09:40:37 |
18.39 |
4 |
3573 |
买入 |
| 09:40:40 |
18.38 |
16 |
3589 |
卖出 |
| 09:40:43 |
18.37 |
63 |
3652 |
卖出 |
| 09:40:46 |
18.36 |
7 |
3659 |
卖出 |
| 09:40:49 |
18.37 |
1 |
3660 |
买入 |
| 09:40:52 |
18.37 |
1 |
3661 |
买入 |
| 09:40:55 |
18.37 |
6 |
3667 |
买入 |
| 09:40:58 |
18.36 |
14 |
3681 |
卖出 |
| 09:41:01 |
18.36 |
2 |
3683 |
卖出 |
| 09:41:07 |
18.36 |
2 |
3685 |
卖出 |
| 09:41:10 |
18.36 |
22 |
3707 |
卖出 |
| 09:41:13 |
18.37 |
9 |
3716 |
买入 |
| 09:41:16 |
18.36 |
12 |
3728 |
卖出 |
| 09:41:19 |
18.37 |
3 |
3731 |
买入 |
| 09:41:25 |
18.34 |
1 |
3732 |
卖出 |
| 09:41:28 |
18.36 |
7 |
3739 |
买入 |
| 09:41:31 |
18.34 |
22 |
3761 |
卖出 |
| 09:41:34 |
18.33 |
32 |
3793 |
卖出 |
| 09:41:37 |
18.34 |
27 |
3820 |
买入 |
| 09:41:40 |
18.33 |
5 |
3825 |
卖出 |
| 09:41:43 |
18.32 |
4 |
3829 |
买入 |
| 09:41:46 |
18.3 |
99 |
3928 |
卖出 |
| 09:41:52 |
18.29 |
65 |
3993 |
卖出 |
| 09:41:55 |
18.31 |
32 |
4025 |
买入 |
| 09:41:58 |
18.26 |
46 |
4071 |
卖出 |
| 09:42:01 |
18.24 |
388 |
4459 |
卖出 |
| 09:42:04 |
18.31 |
19 |
4478 |
买入 |
| 09:42:07 |
18.31 |
76 |
4554 |
卖出 |
| 09:42:10 |
18.29 |
207 |
4761 |
卖出 |
| 09:42:13 |
18.31 |
28 |
4789 |
买入 |
| 09:42:16 |
18.29 |
6 |
4795 |
买入 |
| 09:42:19 |
18.3 |
1 |
4796 |
买入 |
| 09:42:25 |
18.3 |
6 |
4802 |
买入 |
| 09:42:28 |
18.25 |
116 |
4918 |
卖出 |
| 09:42:31 |
18.26 |
20 |
4938 |
卖出 |
| 09:42:37 |
18.25 |
21 |
4959 |
卖出 |
| 09:42:40 |
18.26 |
10 |
4969 |
买入 |
| 09:42:43 |
18.3 |
56 |
5025 |
买入 |
| 09:42:49 |
18.29 |
4 |
5029 |
买入 |
| 09:42:52 |
18.29 |
3 |
5032 |
买入 |
| 09:42:55 |
18.28 |
2 |
5034 |
买入 |
| 09:42:58 |
18.26 |
8 |
5042 |
卖出 |
| 09:43:01 |
18.26 |
42 |
5084 |
卖出 |
| 09:43:10 |
18.34 |
23 |
5107 |
买入 |
| 09:43:13 |
18.28 |
7 |
5114 |
卖出 |
| 09:43:16 |
18.28 |
29 |
5143 |
卖出 |
| 09:43:22 |
18.3 |
105 |
5248 |
卖出 |
| 09:43:25 |
18.37 |
1 |
5249 |
买入 |
| 09:43:28 |
18.37 |
2 |
5251 |
买入 |
| 09:43:34 |
18.37 |
2 |
5253 |
买入 |
| 09:43:37 |
18.37 |
1 |
5254 |
买入 |
| 09:43:43 |
18.35 |
3 |
5257 |
卖出 |
| 09:43:46 |
18.35 |
1 |
5258 |
卖出 |
| 09:43:49 |
18.4 |
65 |
5323 |
买入 |
| 09:43:55 |
18.36 |
21 |
5344 |
买入 |
| 09:44:10 |
18.32 |
24 |
5368 |
卖出 |
| 09:44:13 |
18.34 |
7 |
5375 |
买入 |
| 09:44:16 |
18.33 |
4 |
5379 |
卖出 |
| 09:44:19 |
18.31 |
9 |
5388 |
卖出 |