中国核建[601611]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.6 |
12 |
12 |
集合竞价 |
| 09:15:07 |
8.61 |
16 |
16 |
集合竞价 |
| 09:15:10 |
8.61 |
29 |
29 |
集合竞价 |
| 09:15:13 |
8.61 |
29 |
29 |
集合竞价 |
| 09:16:16 |
8.61 |
29 |
29 |
集合竞价 |
| 09:16:55 |
8.61 |
70 |
70 |
集合竞价 |
| 09:20:04 |
8.61 |
70 |
70 |
集合竞价 |
| 09:20:13 |
8.61 |
70 |
70 |
集合竞价 |
| 09:20:19 |
8.61 |
90 |
90 |
集合竞价 |
| 09:20:22 |
8.61 |
90 |
90 |
集合竞价 |
| 09:20:43 |
8.61 |
90 |
90 |
集合竞价 |
| 09:21:46 |
8.61 |
91 |
91 |
集合竞价 |
| 09:22:13 |
8.61 |
103 |
103 |
集合竞价 |
| 09:22:16 |
8.61 |
103 |
103 |
集合竞价 |
| 09:22:19 |
8.61 |
103 |
103 |
集合竞价 |
| 09:22:22 |
8.61 |
103 |
103 |
集合竞价 |
| 09:22:40 |
8.61 |
166 |
166 |
集合竞价 |
| 09:22:43 |
8.61 |
166 |
166 |
集合竞价 |
| 09:22:46 |
8.61 |
166 |
166 |
集合竞价 |
| 09:23:13 |
8.61 |
167 |
167 |
集合竞价 |
| 09:23:16 |
8.61 |
167 |
167 |
集合竞价 |
| 09:23:22 |
8.61 |
170 |
170 |
集合竞价 |
| 09:23:31 |
8.61 |
170 |
170 |
集合竞价 |
| 09:23:40 |
8.61 |
170 |
170 |
集合竞价 |
| 09:23:58 |
8.61 |
200 |
200 |
集合竞价 |
| 09:24:01 |
8.61 |
200 |
200 |
集合竞价 |
| 09:24:10 |
8.61 |
205 |
205 |
集合竞价 |
| 09:24:13 |
8.61 |
205 |
205 |
集合竞价 |
| 09:24:16 |
8.61 |
210 |
210 |
集合竞价 |
| 09:24:19 |
8.61 |
210 |
210 |
集合竞价 |
| 09:24:22 |
8.61 |
210 |
210 |
集合竞价 |
| 09:24:28 |
8.61 |
213 |
213 |
集合竞价 |
| 09:24:31 |
8.61 |
280 |
280 |
集合竞价 |
| 09:24:34 |
8.61 |
287 |
287 |
集合竞价 |
| 09:24:37 |
8.61 |
288 |
288 |
集合竞价 |
| 09:24:40 |
8.61 |
288 |
288 |
集合竞价 |
| 09:24:43 |
8.61 |
309 |
309 |
集合竞价 |
| 09:24:46 |
8.61 |
311 |
311 |
集合竞价 |
| 09:24:52 |
8.61 |
317 |
317 |
集合竞价 |
| 09:24:55 |
8.61 |
318 |
318 |
集合竞价 |
| 09:24:58 |
8.61 |
320 |
320 |
集合竞价 |
| 09:25:01 |
8.61 |
321 |
641 |
卖出 |
| 09:30:01 |
8.61 |
70 |
711 |
卖出 |
| 09:30:04 |
8.62 |
393 |
1104 |
买入 |
| 09:30:07 |
8.62 |
133 |
1237 |
买入 |
| 09:30:10 |
8.6 |
231 |
1468 |
卖出 |
| 09:30:13 |
8.62 |
41 |
1509 |
买入 |
| 09:30:16 |
8.62 |
110 |
1619 |
卖出 |
| 09:30:19 |
8.61 |
130 |
1749 |
卖出 |
| 09:30:22 |
8.61 |
29 |
1778 |
卖出 |
| 09:30:25 |
8.61 |
63 |
1841 |
买入 |
| 09:30:28 |
8.61 |
127 |
1968 |
买入 |
| 09:30:31 |
8.61 |
393 |
2361 |
买入 |
| 09:30:34 |
8.59 |
129 |
2490 |
卖出 |
| 09:30:37 |
8.59 |
172 |
2662 |
卖出 |
| 09:30:40 |
8.58 |
244 |
2906 |
卖出 |
| 09:30:43 |
8.58 |
135 |
3041 |
卖出 |
| 09:30:46 |
8.58 |
146 |
3187 |
卖出 |
| 09:30:49 |
8.58 |
424 |
3611 |
买入 |
| 09:30:52 |
8.57 |
455 |
4066 |
卖出 |
| 09:30:55 |
8.58 |
616 |
4682 |
买入 |
| 09:30:58 |
8.57 |
49 |
4731 |
卖出 |
| 09:31:01 |
8.57 |
186 |
4917 |
卖出 |
| 09:31:04 |
8.57 |
194 |
5111 |
卖出 |
| 09:31:07 |
8.56 |
149 |
5260 |
卖出 |
| 09:31:10 |
8.55 |
852 |
6112 |
卖出 |
| 09:31:13 |
8.55 |
378 |
6490 |
卖出 |
| 09:31:16 |
8.56 |
325 |
6815 |
买入 |
| 09:31:19 |
8.57 |
550 |
7365 |
买入 |
| 09:31:22 |
8.57 |
93 |
7458 |
买入 |
| 09:31:25 |
8.57 |
43 |
7501 |
卖出 |
| 09:31:28 |
8.58 |
2 |
7503 |
买入 |
| 09:31:31 |
8.58 |
15 |
7518 |
买入 |
| 09:31:34 |
8.57 |
67 |
7585 |
卖出 |
| 09:31:37 |
8.57 |
84 |
7669 |
买入 |
| 09:31:40 |
8.57 |
36 |
7705 |
买入 |
| 09:31:43 |
8.58 |
524 |
8229 |
买入 |
| 09:31:46 |
8.58 |
128 |
8357 |
买入 |
| 09:31:49 |
8.57 |
218 |
8575 |
买入 |
| 09:31:52 |
8.56 |
28 |
8603 |
卖出 |
| 09:31:55 |
8.56 |
4 |
8607 |
卖出 |
| 09:31:58 |
8.57 |
6 |
8613 |
买入 |
| 09:32:01 |
8.56 |
8 |
8621 |
卖出 |
| 09:32:04 |
8.56 |
215 |
8836 |
卖出 |
| 09:32:07 |
8.55 |
1009 |
9845 |
卖出 |
| 09:32:10 |
8.55 |
1397 |
11242 |
卖出 |
| 09:32:13 |
8.55 |
746 |
11988 |
卖出 |
| 09:32:16 |
8.55 |
242 |
12230 |
买入 |
| 09:32:19 |
8.53 |
208 |
12438 |
卖出 |
| 09:32:22 |
8.54 |
366 |
12804 |
买入 |
| 09:32:25 |
8.54 |
20 |
12824 |
买入 |
| 09:32:28 |
8.53 |
6 |
12830 |
卖出 |
| 09:32:31 |
8.54 |
5 |
12835 |
买入 |
| 09:32:34 |
8.54 |
373 |
13208 |
买入 |
| 09:32:37 |
8.54 |
33 |
13241 |
买入 |
| 09:32:40 |
8.53 |
80 |
13321 |
卖出 |
| 09:32:43 |
8.53 |
176 |
13497 |
卖出 |
| 09:32:46 |
8.54 |
77 |
13574 |
买入 |
| 09:32:49 |
8.54 |
17 |
13591 |
买入 |
| 09:32:52 |
8.54 |
33 |
13624 |
买入 |
| 09:32:55 |
8.53 |
175 |
13799 |
卖出 |
| 09:32:58 |
8.53 |
183 |
13982 |
卖出 |
| 09:33:01 |
8.54 |
17 |
13999 |
买入 |
| 09:33:04 |
8.53 |
188 |
14187 |
卖出 |
| 09:33:07 |
8.54 |
42 |
14229 |
买入 |
| 09:33:10 |
8.54 |
152 |
14381 |
买入 |
| 09:33:13 |
8.55 |
363 |
14744 |
买入 |
| 09:33:16 |
8.55 |
16 |
14760 |
买入 |
| 09:33:19 |
8.55 |
58 |
14818 |
买入 |
| 09:33:22 |
8.54 |
21 |
14839 |
卖出 |
| 09:33:25 |
8.55 |
390 |
15229 |
买入 |
| 09:33:28 |
8.55 |
22 |
15251 |
买入 |
| 09:33:31 |
8.55 |
43 |
15294 |
买入 |
| 09:33:34 |
8.55 |
55 |
15349 |
卖出 |
| 09:33:40 |
8.56 |
32 |
15381 |
买入 |
| 09:33:43 |
8.55 |
37 |
15418 |
卖出 |
| 09:33:46 |
8.56 |
20 |
15438 |
买入 |
| 09:33:49 |
8.56 |
44 |
15482 |
买入 |
| 09:33:52 |
8.57 |
7 |
15489 |
买入 |
| 09:33:55 |
8.57 |
2 |
15491 |
买入 |
| 09:33:58 |
8.56 |
145 |
15636 |
卖出 |
| 09:34:01 |
8.56 |
64 |
15700 |
买入 |
| 09:34:04 |
8.56 |
75 |
15775 |
卖出 |
| 09:34:07 |
8.55 |
1 |
15776 |
卖出 |
| 09:34:10 |
8.56 |
50 |
15826 |
买入 |
| 09:34:13 |
8.56 |
55 |
15881 |
买入 |
| 09:34:16 |
8.57 |
45 |
15926 |
买入 |
| 09:34:19 |
8.57 |
3 |
15929 |
买入 |
| 09:34:22 |
8.57 |
10 |
15939 |
买入 |
| 09:34:25 |
8.57 |
5 |
15944 |
买入 |
| 09:34:28 |
8.56 |
14 |
15958 |
卖出 |
| 09:34:31 |
8.57 |
6 |
15964 |
买入 |
| 09:34:37 |
8.57 |
99 |
16063 |
买入 |
| 09:34:40 |
8.57 |
2 |
16065 |
买入 |
| 09:34:43 |
8.57 |
229 |
16294 |
买入 |
| 09:34:46 |
8.57 |
209 |
16503 |
买入 |
| 09:34:49 |
8.57 |
26 |
16529 |
买入 |
| 09:34:52 |
8.57 |
67 |
16596 |
买入 |
| 09:34:58 |
8.57 |
27 |
16623 |
卖出 |
| 09:35:01 |
8.57 |
104 |
16727 |
卖出 |
| 09:35:04 |
8.57 |
20 |
16747 |
买入 |
| 09:35:07 |
8.57 |
54 |
16801 |
买入 |
| 09:35:10 |
8.57 |
113 |
16914 |
卖出 |
| 09:35:13 |
8.57 |
3 |
16917 |
买入 |
| 09:35:16 |
8.57 |
21 |
16938 |
买入 |
| 09:35:19 |
8.58 |
67 |
17005 |
买入 |
| 09:35:22 |
8.57 |
28 |
17033 |
卖出 |
| 09:35:25 |
8.58 |
99 |
17132 |
买入 |
| 09:35:28 |
8.58 |
39 |
17171 |
买入 |
| 09:35:31 |
8.58 |
51 |
17222 |
买入 |
| 09:35:34 |
8.58 |
43 |
17265 |
买入 |
| 09:35:37 |
8.58 |
23 |
17288 |
买入 |
| 09:35:40 |
8.58 |
3 |
17291 |
买入 |
| 09:35:43 |
8.58 |
21 |
17312 |
买入 |
| 09:35:46 |
8.58 |
55 |
17367 |
买入 |
| 09:35:49 |
8.58 |
104 |
17471 |
买入 |
| 09:35:52 |
8.58 |
151 |
17622 |
卖出 |
| 09:35:55 |
8.58 |
756 |
18378 |
卖出 |
| 09:35:58 |
8.58 |
20 |
18398 |
买入 |
| 09:36:01 |
8.57 |
71 |
18469 |
卖出 |
| 09:36:04 |
8.57 |
52 |
18521 |
卖出 |
| 09:36:07 |
8.56 |
8 |
18529 |
卖出 |
| 09:36:10 |
8.57 |
91 |
18620 |
买入 |
| 09:36:13 |
8.57 |
2 |
18622 |
买入 |
| 09:36:16 |
8.57 |
95 |
18717 |
买入 |
| 09:36:19 |
8.57 |
40 |
18757 |
买入 |
| 09:36:25 |
8.58 |
252 |
19009 |
买入 |
| 09:36:28 |
8.58 |
9 |
19018 |
卖出 |
| 09:36:31 |
8.59 |
117 |
19135 |
买入 |
| 09:36:34 |
8.6 |
23 |
19158 |
买入 |
| 09:36:37 |
8.6 |
73 |
19231 |
买入 |
| 09:36:40 |
8.6 |
145 |
19376 |
买入 |
| 09:36:43 |
8.6 |
1 |
19377 |
买入 |
| 09:36:46 |
8.6 |
23 |
19400 |
买入 |
| 09:36:49 |
8.6 |
54 |
19454 |
买入 |
| 09:36:52 |
8.6 |
200 |
19654 |
买入 |
| 09:36:55 |
8.6 |
78 |
19732 |
卖出 |
| 09:36:58 |
8.61 |
45 |
19777 |
买入 |
| 09:37:04 |
8.61 |
52 |
19829 |
买入 |
| 09:37:10 |
8.6 |
10 |
19839 |
卖出 |
| 09:37:13 |
8.61 |
50 |
19889 |
买入 |
| 09:37:19 |
8.62 |
37 |
19926 |
买入 |
| 09:37:22 |
8.62 |
1 |
19927 |
买入 |
| 09:37:25 |
8.61 |
18 |
19945 |
卖出 |
| 09:37:28 |
8.61 |
391 |
20336 |
买入 |
| 09:37:31 |
8.61 |
104 |
20440 |
买入 |
| 09:37:34 |
8.61 |
61 |
20501 |
卖出 |
| 09:37:37 |
8.61 |
3 |
20504 |
买入 |
| 09:37:40 |
8.62 |
204 |
20708 |
买入 |
| 09:37:43 |
8.62 |
19 |
20727 |
买入 |
| 09:37:46 |
8.61 |
135 |
20862 |
卖出 |
| 09:37:49 |
8.6 |
27 |
20889 |
卖出 |
| 09:37:52 |
8.61 |
20 |
20909 |
买入 |
| 09:37:55 |
8.61 |
266 |
21175 |
买入 |
| 09:37:58 |
8.61 |
131 |
21306 |
买入 |
| 09:38:04 |
8.61 |
5 |
21311 |
买入 |
| 09:38:07 |
8.61 |
15 |
21326 |
买入 |
| 09:38:10 |
8.59 |
840 |
22166 |
卖出 |
| 09:38:13 |
8.58 |
353 |
22519 |
卖出 |
| 09:38:16 |
8.58 |
58 |
22577 |
卖出 |
| 09:38:19 |
8.58 |
10 |
22587 |
卖出 |
| 09:38:22 |
8.59 |
32 |
22619 |
买入 |
| 09:38:25 |
8.6 |
300 |
22919 |
买入 |
| 09:38:34 |
8.59 |
32 |
22951 |
卖出 |
| 09:38:37 |
8.59 |
47 |
22998 |
卖出 |
| 09:38:40 |
8.59 |
26 |
23024 |
买入 |
| 09:38:43 |
8.59 |
311 |
23335 |
买入 |
| 09:38:46 |
8.57 |
166 |
23501 |
卖出 |
| 09:38:49 |
8.58 |
29 |
23530 |
买入 |
| 09:38:52 |
8.58 |
98 |
23628 |
买入 |
| 09:38:55 |
8.58 |
12 |
23640 |
卖出 |
| 09:38:58 |
8.59 |
10 |
23650 |
买入 |
| 09:39:01 |
8.58 |
4 |
23654 |
卖出 |
| 09:39:04 |
8.58 |
187 |
23841 |
卖出 |
| 09:39:07 |
8.58 |
5 |
23846 |
买入 |
| 09:39:10 |
8.58 |
136 |
23982 |
买入 |
| 09:39:13 |
8.58 |
10 |
23992 |
买入 |
| 09:39:16 |
8.57 |
16 |
24008 |
买入 |
| 09:39:19 |
8.57 |
2 |
24010 |
买入 |
| 09:39:22 |
8.56 |
455 |
24465 |
卖出 |
| 09:39:25 |
8.55 |
202 |
24667 |
卖出 |
| 09:39:28 |
8.56 |
17 |
24684 |
买入 |
| 09:39:31 |
8.56 |
86 |
24770 |
买入 |
| 09:39:34 |
8.56 |
122 |
24892 |
卖出 |
| 09:39:37 |
8.56 |
119 |
25011 |
卖出 |
| 09:39:40 |
8.56 |
85 |
25096 |
买入 |
| 09:39:43 |
8.56 |
36 |
25132 |
卖出 |
| 09:39:46 |
8.56 |
94 |
25226 |
买入 |
| 09:39:49 |
8.56 |
8 |
25234 |
买入 |
| 09:39:52 |
8.57 |
25 |
25259 |
买入 |
| 09:39:55 |
8.57 |
57 |
25316 |
买入 |
| 09:39:58 |
8.57 |
89 |
25405 |
买入 |
| 09:40:01 |
8.57 |
18 |
25423 |
卖出 |
| 09:40:04 |
8.58 |
117 |
25540 |
买入 |
| 09:40:07 |
8.58 |
22 |
25562 |
买入 |
| 09:40:10 |
8.58 |
22 |
25584 |
买入 |
| 09:40:13 |
8.58 |
2 |
25586 |
买入 |
| 09:40:16 |
8.58 |
28 |
25614 |
买入 |
| 09:40:19 |
8.57 |
39 |
25653 |
卖出 |
| 09:40:22 |
8.58 |
18 |
25671 |
买入 |
| 09:40:25 |
8.56 |
410 |
26081 |
卖出 |
| 09:40:28 |
8.57 |
480 |
26561 |
买入 |
| 09:40:31 |
8.57 |
5 |
26566 |
买入 |
| 09:40:34 |
8.56 |
209 |
26775 |
卖出 |
| 09:40:37 |
8.57 |
13 |
26788 |
买入 |
| 09:40:43 |
8.56 |
144 |
26932 |
卖出 |
| 09:40:46 |
8.57 |
6 |
26938 |
买入 |
| 09:40:49 |
8.56 |
1 |
26939 |
卖出 |
| 09:40:52 |
8.57 |
39 |
26978 |
买入 |
| 09:40:55 |
8.56 |
37 |
27015 |
卖出 |
| 09:40:58 |
8.56 |
3 |
27018 |
卖出 |
| 09:41:01 |
8.56 |
114 |
27132 |
卖出 |
| 09:41:04 |
8.56 |
124 |
27256 |
卖出 |
| 09:41:07 |
8.56 |
80 |
27336 |
卖出 |
| 09:41:10 |
8.56 |
31 |
27367 |
卖出 |
| 09:41:16 |
8.57 |
75 |
27442 |
买入 |
| 09:41:19 |
8.57 |
60 |
27502 |
买入 |
| 09:41:22 |
8.56 |
22 |
27524 |
卖出 |
| 09:41:25 |
8.55 |
607 |
28131 |
卖出 |
| 09:41:28 |
8.54 |
1621 |
29752 |
卖出 |
| 09:41:31 |
8.56 |
527 |
30279 |
买入 |
| 09:41:34 |
8.54 |
306 |
30585 |
卖出 |
| 09:41:37 |
8.54 |
151 |
30736 |
卖出 |
| 09:41:40 |
8.55 |
454 |
31190 |
买入 |
| 09:41:43 |
8.55 |
14 |
31204 |
买入 |
| 09:41:46 |
8.54 |
17 |
31221 |
卖出 |
| 09:41:49 |
8.55 |
31 |
31252 |
买入 |
| 09:41:52 |
8.55 |
14 |
31266 |
买入 |
| 09:41:55 |
8.55 |
117 |
31383 |
买入 |
| 09:41:58 |
8.55 |
8 |
31391 |
卖出 |
| 09:42:01 |
8.55 |
490 |
31881 |
卖出 |
| 09:42:04 |
8.54 |
3 |
31884 |
卖出 |
| 09:42:07 |
8.55 |
3 |
31887 |
买入 |
| 09:42:10 |
8.55 |
68 |
31955 |
买入 |
| 09:42:13 |
8.55 |
1 |
31956 |
买入 |
| 09:42:16 |
8.54 |
23 |
31979 |
卖出 |
| 09:42:19 |
8.54 |
552 |
32531 |
卖出 |
| 09:42:22 |
8.54 |
35 |
32566 |
买入 |
| 09:42:25 |
8.54 |
234 |
32800 |
买入 |
| 09:42:28 |
8.54 |
43 |
32843 |
买入 |
| 09:42:31 |
8.54 |
13 |
32856 |
买入 |
| 09:42:34 |
8.53 |
66 |
32922 |
卖出 |
| 09:42:37 |
8.54 |
51 |
32973 |
买入 |
| 09:42:40 |
8.54 |
52 |
33025 |
买入 |
| 09:42:43 |
8.54 |
29 |
33054 |
卖出 |
| 09:42:46 |
8.54 |
27 |
33081 |
买入 |
| 09:42:49 |
8.54 |
7 |
33088 |
卖出 |
| 09:42:52 |
8.54 |
1 |
33089 |
卖出 |
| 09:42:55 |
8.54 |
61 |
33150 |
卖出 |
| 09:42:58 |
8.55 |
10 |
33160 |
买入 |
| 09:43:01 |
8.54 |
319 |
33479 |
卖出 |
| 09:43:07 |
8.55 |
15 |
33494 |
买入 |
| 09:43:10 |
8.56 |
409 |
33903 |
买入 |
| 09:43:13 |
8.56 |
16 |
33919 |
买入 |
| 09:43:16 |
8.55 |
31 |
33950 |
卖出 |
| 09:43:25 |
8.55 |
51 |
34001 |
卖出 |
| 09:43:28 |
8.56 |
4 |
34005 |
买入 |
| 09:43:31 |
8.56 |
19 |
34024 |
卖出 |
| 09:43:34 |
8.56 |
18 |
34042 |
卖出 |
| 09:43:37 |
8.56 |
29 |
34071 |
卖出 |