中炬高新[600872]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
35.8 |
14 |
14 |
集合竞价 |
| 09:15:09 |
35.8 |
29 |
29 |
集合竞价 |
| 09:15:12 |
35.8 |
40 |
40 |
集合竞价 |
| 09:15:15 |
35.8 |
41 |
41 |
集合竞价 |
| 09:16:39 |
35.8 |
41 |
41 |
集合竞价 |
| 09:16:42 |
35.8 |
33 |
33 |
集合竞价 |
| 09:16:57 |
35.8 |
41 |
41 |
集合竞价 |
| 09:17:21 |
35.8 |
42 |
42 |
集合竞价 |
| 09:17:24 |
35.8 |
34 |
34 |
集合竞价 |
| 09:17:30 |
35.8 |
36 |
36 |
集合竞价 |
| 09:17:39 |
35.8 |
39 |
39 |
集合竞价 |
| 09:17:42 |
35.79 |
76 |
76 |
集合竞价 |
| 09:17:54 |
35.8 |
39 |
39 |
集合竞价 |
| 09:17:57 |
35.8 |
48 |
48 |
集合竞价 |
| 09:18:06 |
35.79 |
75 |
75 |
集合竞价 |
| 09:18:21 |
35.8 |
48 |
48 |
集合竞价 |
| 09:18:39 |
35.8 |
50 |
50 |
集合竞价 |
| 09:19:03 |
35.8 |
52 |
52 |
集合竞价 |
| 09:19:30 |
35.8 |
53 |
53 |
集合竞价 |
| 09:20:00 |
35.8 |
53 |
53 |
集合竞价 |
| 09:20:03 |
35.8 |
54 |
54 |
集合竞价 |
| 09:20:57 |
35.8 |
54 |
54 |
集合竞价 |
| 09:21:18 |
35.8 |
54 |
54 |
集合竞价 |
| 09:21:21 |
35.8 |
61 |
61 |
集合竞价 |
| 09:21:24 |
35.8 |
61 |
61 |
集合竞价 |
| 09:21:27 |
35.8 |
61 |
61 |
集合竞价 |
| 09:21:39 |
35.8 |
61 |
61 |
集合竞价 |
| 09:21:45 |
35.81 |
61 |
61 |
集合竞价 |
| 09:21:48 |
35.81 |
62 |
62 |
集合竞价 |
| 09:22:06 |
35.81 |
62 |
62 |
集合竞价 |
| 09:22:09 |
36 |
67 |
67 |
集合竞价 |
| 09:22:12 |
36 |
67 |
67 |
集合竞价 |
| 09:22:39 |
36.01 |
67 |
67 |
集合竞价 |
| 09:22:51 |
36 |
70 |
70 |
集合竞价 |
| 09:22:54 |
36.01 |
70 |
70 |
集合竞价 |
| 09:23:09 |
36.09 |
73 |
73 |
集合竞价 |
| 09:23:12 |
36.09 |
73 |
73 |
集合竞价 |
| 09:23:24 |
36.09 |
73 |
73 |
集合竞价 |
| 09:23:30 |
36.09 |
75 |
75 |
集合竞价 |
| 09:23:33 |
36.18 |
75 |
75 |
集合竞价 |
| 09:23:36 |
36.09 |
77 |
77 |
集合竞价 |
| 09:23:48 |
36.19 |
95 |
95 |
集合竞价 |
| 09:23:51 |
36.19 |
98 |
98 |
集合竞价 |
| 09:23:54 |
36.19 |
125 |
125 |
集合竞价 |
| 09:23:57 |
36.19 |
130 |
130 |
集合竞价 |
| 09:24:00 |
36.19 |
132 |
132 |
集合竞价 |
| 09:24:03 |
36.19 |
136 |
136 |
集合竞价 |
| 09:24:09 |
36.19 |
139 |
139 |
集合竞价 |
| 09:24:12 |
36.19 |
140 |
140 |
集合竞价 |
| 09:24:18 |
36.19 |
147 |
147 |
集合竞价 |
| 09:24:21 |
36.19 |
148 |
148 |
集合竞价 |
| 09:24:24 |
36.19 |
148 |
148 |
集合竞价 |
| 09:24:33 |
36.19 |
173 |
173 |
集合竞价 |
| 09:24:36 |
36.19 |
173 |
173 |
集合竞价 |
| 09:24:39 |
36.19 |
176 |
176 |
集合竞价 |
| 09:24:42 |
36.19 |
199 |
199 |
集合竞价 |
| 09:24:45 |
36.19 |
199 |
199 |
集合竞价 |
| 09:24:51 |
36.19 |
199 |
199 |
集合竞价 |
| 09:24:57 |
36.19 |
259 |
259 |
集合竞价 |
| 09:25:00 |
36.19 |
301 |
301 |
集合竞价 |
| 09:25:03 |
36.19 |
301 |
602 |
卖出 |
| 09:30:00 |
36.19 |
1 |
603 |
卖出 |
| 09:30:03 |
36.19 |
43 |
646 |
卖出 |
| 09:30:06 |
36.19 |
112 |
758 |
买入 |
| 09:30:09 |
36.1 |
46 |
804 |
卖出 |
| 09:30:12 |
36.18 |
79 |
883 |
买入 |
| 09:30:15 |
36.15 |
72 |
955 |
卖出 |
| 09:30:18 |
36.19 |
124 |
1079 |
买入 |
| 09:30:21 |
36.19 |
94 |
1173 |
买入 |
| 09:30:24 |
36.36 |
123 |
1296 |
买入 |
| 09:30:27 |
36.39 |
28 |
1324 |
买入 |
| 09:30:30 |
36.4 |
60 |
1384 |
买入 |
| 09:30:33 |
36.41 |
135 |
1519 |
买入 |
| 09:30:36 |
36.41 |
46 |
1565 |
卖出 |
| 09:30:39 |
36.41 |
93 |
1658 |
卖出 |
| 09:30:42 |
36.4 |
19 |
1677 |
买入 |
| 09:30:45 |
36.4 |
61 |
1738 |
买入 |
| 09:30:48 |
36.4 |
38 |
1776 |
买入 |
| 09:30:51 |
36.41 |
74 |
1850 |
买入 |
| 09:30:54 |
36.41 |
333 |
2183 |
买入 |
| 09:30:57 |
36.44 |
22 |
2205 |
买入 |
| 09:31:00 |
36.44 |
53 |
2258 |
卖出 |
| 09:31:03 |
36.48 |
18 |
2276 |
买入 |
| 09:31:06 |
36.5 |
160 |
2436 |
买入 |
| 09:31:09 |
36.48 |
108 |
2544 |
卖出 |
| 09:31:12 |
36.46 |
80 |
2624 |
卖出 |
| 09:31:15 |
36.47 |
118 |
2742 |
买入 |
| 09:31:18 |
36.48 |
113 |
2855 |
买入 |
| 09:31:21 |
36.5 |
84 |
2939 |
买入 |
| 09:31:24 |
36.53 |
39 |
2978 |
买入 |
| 09:31:27 |
36.46 |
26 |
3004 |
卖出 |
| 09:31:30 |
36.49 |
49 |
3053 |
买入 |
| 09:31:33 |
36.53 |
43 |
3096 |
买入 |
| 09:31:36 |
36.55 |
173 |
3269 |
买入 |
| 09:31:39 |
36.56 |
39 |
3308 |
买入 |
| 09:31:42 |
36.6 |
146 |
3454 |
买入 |
| 09:31:45 |
36.64 |
157 |
3611 |
买入 |
| 09:31:48 |
36.6 |
85 |
3696 |
卖出 |
| 09:31:51 |
36.65 |
73 |
3769 |
买入 |
| 09:31:54 |
36.64 |
64 |
3833 |
卖出 |
| 09:31:57 |
36.6 |
45 |
3878 |
卖出 |
| 09:32:00 |
36.55 |
30 |
3908 |
卖出 |
| 09:32:03 |
36.56 |
41 |
3949 |
买入 |
| 09:32:06 |
36.55 |
19 |
3968 |
卖出 |
| 09:32:09 |
36.58 |
23 |
3991 |
买入 |
| 09:32:12 |
36.59 |
29 |
4020 |
买入 |
| 09:32:15 |
36.55 |
8 |
4028 |
卖出 |
| 09:32:18 |
36.5 |
59 |
4087 |
卖出 |
| 09:32:21 |
36.5 |
33 |
4120 |
卖出 |
| 09:32:24 |
36.5 |
123 |
4243 |
买入 |
| 09:32:27 |
36.49 |
130 |
4373 |
卖出 |
| 09:32:30 |
36.45 |
71 |
4444 |
卖出 |
| 09:32:33 |
36.45 |
25 |
4469 |
买入 |
| 09:32:36 |
36.42 |
36 |
4505 |
卖出 |
| 09:32:39 |
36.42 |
26 |
4531 |
卖出 |
| 09:32:42 |
36.41 |
22 |
4553 |
卖出 |
| 09:32:45 |
36.41 |
92 |
4645 |
卖出 |
| 09:32:48 |
36.41 |
5 |
4650 |
买入 |
| 09:32:51 |
36.34 |
5 |
4655 |
卖出 |
| 09:32:54 |
36.34 |
1 |
4656 |
卖出 |
| 09:32:57 |
36.39 |
136 |
4792 |
买入 |
| 09:33:00 |
36.39 |
31 |
4823 |
买入 |
| 09:33:03 |
36.41 |
40 |
4863 |
买入 |
| 09:33:06 |
36.4 |
54 |
4917 |
卖出 |
| 09:33:09 |
36.28 |
116 |
5033 |
卖出 |
| 09:33:12 |
36.39 |
85 |
5118 |
买入 |
| 09:33:15 |
36.27 |
141 |
5259 |
卖出 |
| 09:33:18 |
36.28 |
87 |
5346 |
买入 |
| 09:33:21 |
36.29 |
16 |
5362 |
买入 |
| 09:33:24 |
36.28 |
2 |
5364 |
买入 |
| 09:33:27 |
36.2 |
45 |
5409 |
卖出 |
| 09:33:30 |
36.24 |
51 |
5460 |
买入 |
| 09:33:33 |
36.23 |
13 |
5473 |
卖出 |
| 09:33:36 |
36.2 |
26 |
5499 |
卖出 |
| 09:33:39 |
36.18 |
51 |
5550 |
卖出 |
| 09:33:42 |
36.23 |
13 |
5563 |
买入 |
| 09:33:45 |
36.23 |
6 |
5569 |
买入 |
| 09:33:48 |
36.18 |
7 |
5576 |
卖出 |
| 09:33:51 |
36.18 |
34 |
5610 |
买入 |
| 09:33:54 |
36.2 |
21 |
5631 |
买入 |
| 09:33:57 |
36.19 |
38 |
5669 |
卖出 |
| 09:34:00 |
36.15 |
21 |
5690 |
卖出 |
| 09:34:03 |
36.17 |
32 |
5722 |
买入 |
| 09:34:06 |
36.11 |
18 |
5740 |
卖出 |
| 09:34:09 |
36.1 |
43 |
5783 |
卖出 |
| 09:34:12 |
36.08 |
49 |
5832 |
卖出 |
| 09:34:15 |
36.09 |
37 |
5869 |
买入 |
| 09:34:18 |
36.1 |
27 |
5896 |
买入 |
| 09:34:21 |
36 |
154 |
6050 |
卖出 |
| 09:34:24 |
36 |
180 |
6230 |
卖出 |
| 09:34:27 |
36.06 |
225 |
6455 |
买入 |
| 09:34:30 |
36.01 |
10 |
6465 |
卖出 |
| 09:34:33 |
36.04 |
162 |
6627 |
买入 |
| 09:34:36 |
36.03 |
21 |
6648 |
卖出 |
| 09:34:39 |
36.01 |
16 |
6664 |
卖出 |
| 09:34:42 |
36.03 |
110 |
6774 |
买入 |
| 09:34:45 |
36.05 |
253 |
7027 |
买入 |
| 09:34:48 |
36.05 |
30 |
7057 |
买入 |
| 09:34:51 |
36.04 |
71 |
7128 |
卖出 |
| 09:34:54 |
36.05 |
52 |
7180 |
买入 |
| 09:34:57 |
36.05 |
22 |
7202 |
买入 |
| 09:35:00 |
36.05 |
14 |
7216 |
卖出 |
| 09:35:03 |
35.95 |
67 |
7283 |
卖出 |
| 09:35:06 |
35.98 |
51 |
7334 |
卖出 |
| 09:35:09 |
35.97 |
39 |
7373 |
卖出 |
| 09:35:12 |
36.04 |
50 |
7423 |
买入 |
| 09:35:15 |
36.04 |
74 |
7497 |
买入 |
| 09:35:18 |
36 |
73 |
7570 |
卖出 |
| 09:35:21 |
36.06 |
60 |
7630 |
买入 |
| 09:35:24 |
36.11 |
37 |
7667 |
买入 |
| 09:35:27 |
36.15 |
86 |
7753 |
买入 |
| 09:35:30 |
36.19 |
42 |
7795 |
买入 |
| 09:35:33 |
36.19 |
10 |
7805 |
买入 |
| 09:35:36 |
36.2 |
15 |
7820 |
买入 |
| 09:35:39 |
36.2 |
37 |
7857 |
买入 |
| 09:35:42 |
36.21 |
5 |
7862 |
买入 |
| 09:35:45 |
36.22 |
57 |
7919 |
卖出 |
| 09:35:48 |
36.18 |
55 |
7974 |
卖出 |
| 09:35:51 |
36.18 |
28 |
8002 |
买入 |
| 09:35:54 |
36.13 |
83 |
8085 |
卖出 |
| 09:35:57 |
36.1 |
16 |
8101 |
卖出 |
| 09:36:00 |
36.1 |
5 |
8106 |
买入 |
| 09:36:03 |
36.08 |
22 |
8128 |
卖出 |
| 09:36:06 |
36.12 |
11 |
8139 |
买入 |
| 09:36:09 |
36.12 |
6 |
8145 |
买入 |
| 09:36:12 |
36.1 |
20 |
8165 |
卖出 |
| 09:36:15 |
36.12 |
13 |
8178 |
买入 |
| 09:36:18 |
36.09 |
66 |
8244 |
卖出 |
| 09:36:21 |
36.12 |
7 |
8251 |
卖出 |
| 09:36:24 |
36.07 |
53 |
8304 |
卖出 |
| 09:36:27 |
36.2 |
118 |
8422 |
买入 |
| 09:36:30 |
36.2 |
14 |
8436 |
买入 |
| 09:36:33 |
36.18 |
27 |
8463 |
卖出 |
| 09:36:36 |
36.18 |
7 |
8470 |
买入 |
| 09:36:39 |
36.18 |
40 |
8510 |
买入 |
| 09:36:42 |
36.18 |
4 |
8514 |
买入 |
| 09:36:45 |
36.14 |
2 |
8516 |
卖出 |
| 09:36:48 |
36.14 |
5 |
8521 |
卖出 |
| 09:36:51 |
36.15 |
9 |
8530 |
买入 |
| 09:36:54 |
36.18 |
3 |
8533 |
买入 |
| 09:36:57 |
36.15 |
19 |
8552 |
卖出 |
| 09:37:00 |
36.16 |
33 |
8585 |
买入 |
| 09:37:03 |
36.18 |
16 |
8601 |
买入 |
| 09:37:06 |
36.11 |
212 |
8813 |
卖出 |
| 09:37:09 |
36.13 |
53 |
8866 |
买入 |
| 09:37:12 |
36.13 |
30 |
8896 |
买入 |
| 09:37:15 |
36.13 |
2 |
8898 |
买入 |
| 09:37:18 |
36.13 |
3 |
8901 |
买入 |
| 09:37:21 |
36.13 |
11 |
8912 |
买入 |
| 09:37:24 |
36.13 |
1 |
8913 |
买入 |
| 09:37:27 |
36.13 |
3 |
8916 |
买入 |
| 09:37:30 |
36.16 |
12 |
8928 |
买入 |
| 09:37:33 |
36.13 |
6 |
8934 |
卖出 |
| 09:37:36 |
36.14 |
4 |
8938 |
买入 |
| 09:37:39 |
36.14 |
5 |
8943 |
买入 |
| 09:37:42 |
36.16 |
9 |
8952 |
买入 |
| 09:37:45 |
36.11 |
7 |
8959 |
卖出 |
| 09:37:48 |
36.16 |
25 |
8984 |
买入 |
| 09:37:51 |
36.14 |
5 |
8989 |
卖出 |
| 09:37:54 |
36.14 |
2 |
8991 |
买入 |
| 09:37:57 |
36.16 |
4 |
8995 |
买入 |
| 09:38:00 |
36.16 |
9 |
9004 |
买入 |
| 09:38:03 |
36.17 |
46 |
9050 |
买入 |
| 09:38:06 |
36.19 |
46 |
9096 |
买入 |
| 09:38:09 |
36.2 |
16 |
9112 |
买入 |
| 09:38:12 |
36.21 |
21 |
9133 |
买入 |
| 09:38:15 |
36.21 |
4 |
9137 |
买入 |
| 09:38:18 |
36.21 |
8 |
9145 |
买入 |
| 09:38:21 |
36.21 |
2 |
9147 |
买入 |
| 09:38:24 |
36.2 |
3 |
9150 |
卖出 |
| 09:38:27 |
36.18 |
8 |
9158 |
卖出 |
| 09:38:30 |
36.19 |
6 |
9164 |
买入 |
| 09:38:33 |
36.18 |
7 |
9171 |
卖出 |
| 09:38:36 |
36.19 |
6 |
9177 |
买入 |
| 09:38:39 |
36.19 |
1 |
9178 |
买入 |
| 09:38:42 |
36.19 |
2 |
9180 |
买入 |
| 09:38:45 |
36.19 |
7 |
9187 |
买入 |
| 09:38:48 |
36.19 |
8 |
9195 |
卖出 |
| 09:38:51 |
36.17 |
15 |
9210 |
卖出 |
| 09:38:54 |
36.16 |
30 |
9240 |
卖出 |
| 09:38:57 |
36.14 |
28 |
9268 |
卖出 |
| 09:39:00 |
36.16 |
30 |
9298 |
买入 |
| 09:39:03 |
36.19 |
13 |
9311 |
买入 |
| 09:39:06 |
36.1 |
501 |
9812 |
卖出 |
| 09:39:09 |
36.15 |
484 |
10296 |
买入 |
| 09:39:12 |
36.13 |
48 |
10344 |
卖出 |
| 09:39:15 |
36.1 |
42 |
10386 |
卖出 |
| 09:39:18 |
36.1 |
156 |
10542 |
买入 |
| 09:39:21 |
36.14 |
83 |
10625 |
买入 |
| 09:39:24 |
36.16 |
78 |
10703 |
买入 |
| 09:39:27 |
36.15 |
26 |
10729 |
买入 |
| 09:39:30 |
36.14 |
48 |
10777 |
卖出 |
| 09:39:33 |
36.15 |
55 |
10832 |
买入 |
| 09:39:36 |
36.1 |
21 |
10853 |
买入 |
| 09:39:39 |
36.06 |
45 |
10898 |
卖出 |
| 09:39:42 |
36.06 |
5 |
10903 |
买入 |
| 09:39:45 |
36.06 |
6 |
10909 |
买入 |
| 09:39:48 |
36.03 |
9 |
10918 |
卖出 |
| 09:39:51 |
36.03 |
12 |
10930 |
买入 |
| 09:39:54 |
36.03 |
3 |
10933 |
买入 |
| 09:39:57 |
36.02 |
5 |
10938 |
卖出 |
| 09:40:00 |
36.02 |
52 |
10990 |
卖出 |
| 09:40:03 |
36.03 |
11 |
11001 |
买入 |
| 09:40:06 |
36.02 |
4 |
11005 |
卖出 |
| 09:40:09 |
36.03 |
10 |
11015 |
买入 |
| 09:40:12 |
36.02 |
26 |
11041 |
卖出 |
| 09:40:15 |
36.04 |
15 |
11056 |
买入 |
| 09:40:18 |
36.05 |
47 |
11103 |
买入 |
| 09:40:21 |
36.08 |
47 |
11150 |
买入 |
| 09:40:24 |
36.07 |
12 |
11162 |
买入 |
| 09:40:27 |
36.04 |
25 |
11187 |
卖出 |
| 09:40:30 |
35.95 |
306 |
11493 |
卖出 |
| 09:40:33 |
35.95 |
151 |
11644 |
买入 |
| 09:40:36 |
35.95 |
18 |
11662 |
卖出 |
| 09:40:39 |
35.96 |
22 |
11684 |
买入 |
| 09:40:42 |
36.01 |
68 |
11752 |
买入 |
| 09:40:45 |
35.98 |
7 |
11759 |
卖出 |
| 09:40:48 |
36.02 |
23 |
11782 |
买入 |
| 09:40:51 |
35.96 |
54 |
11836 |
卖出 |
| 09:40:54 |
35.97 |
17 |
11853 |
买入 |
| 09:41:00 |
35.92 |
18 |
11871 |
卖出 |
| 09:41:03 |
35.92 |
91 |
11962 |
买入 |
| 09:41:06 |
35.91 |
17 |
11979 |
卖出 |
| 09:41:09 |
35.92 |
19 |
11998 |
买入 |
| 09:41:12 |
35.91 |
7 |
12005 |
卖出 |
| 09:41:15 |
35.92 |
1 |
12006 |
买入 |
| 09:41:18 |
35.93 |
8 |
12014 |
买入 |
| 09:41:21 |
35.93 |
13 |
12027 |
买入 |
| 09:41:24 |
35.97 |
12 |
12039 |
买入 |
| 09:41:27 |
35.97 |
6 |
12045 |
买入 |
| 09:41:30 |
35.97 |
1 |
12046 |
买入 |
| 09:41:33 |
35.97 |
6 |
12052 |
买入 |
| 09:41:36 |
36.02 |
200 |
12252 |
买入 |
| 09:41:39 |
36.08 |
16 |
12268 |
买入 |
| 09:41:42 |
36.03 |
1 |
12269 |
卖出 |
| 09:41:45 |
36.03 |
78 |
12347 |
买入 |
| 09:41:48 |
36.03 |
27 |
12374 |
买入 |
| 09:41:51 |
36.03 |
4 |
12378 |
买入 |
| 09:41:54 |
36.08 |
11 |
12389 |
买入 |
| 09:41:57 |
36.07 |
2 |
12391 |
卖出 |