中国交建[601800]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12 |
4 |
4 |
集合竞价 |
| 09:15:03 |
11.8 |
27 |
27 |
集合竞价 |
| 09:15:06 |
11.8 |
41 |
41 |
集合竞价 |
| 09:15:09 |
11.75 |
119 |
119 |
集合竞价 |
| 09:15:12 |
11.75 |
119 |
119 |
集合竞价 |
| 09:15:57 |
11.75 |
148 |
148 |
集合竞价 |
| 09:16:15 |
11.75 |
148 |
148 |
集合竞价 |
| 09:16:27 |
11.75 |
151 |
151 |
集合竞价 |
| 09:16:36 |
11.75 |
151 |
151 |
集合竞价 |
| 09:16:51 |
11.75 |
151 |
151 |
集合竞价 |
| 09:17:03 |
11.75 |
155 |
155 |
集合竞价 |
| 09:17:12 |
11.75 |
158 |
158 |
集合竞价 |
| 09:17:24 |
11.75 |
158 |
158 |
集合竞价 |
| 09:17:30 |
11.75 |
158 |
158 |
集合竞价 |
| 09:17:39 |
11.75 |
158 |
158 |
集合竞价 |
| 09:18:03 |
11.75 |
163 |
163 |
集合竞价 |
| 09:18:06 |
11.75 |
163 |
163 |
集合竞价 |
| 09:18:09 |
11.75 |
163 |
163 |
集合竞价 |
| 09:18:12 |
11.75 |
163 |
163 |
集合竞价 |
| 09:18:15 |
11.75 |
163 |
163 |
集合竞价 |
| 09:18:27 |
11.75 |
165 |
165 |
集合竞价 |
| 09:18:30 |
11.75 |
165 |
165 |
集合竞价 |
| 09:18:39 |
11.75 |
204 |
204 |
集合竞价 |
| 09:18:54 |
11.75 |
204 |
204 |
集合竞价 |
| 09:19:00 |
11.75 |
204 |
204 |
集合竞价 |
| 09:19:15 |
11.75 |
247 |
247 |
集合竞价 |
| 09:19:27 |
11.75 |
247 |
247 |
集合竞价 |
| 09:19:39 |
11.75 |
247 |
247 |
集合竞价 |
| 09:19:54 |
11.75 |
252 |
252 |
集合竞价 |
| 09:20:09 |
11.75 |
252 |
252 |
集合竞价 |
| 09:20:15 |
11.75 |
252 |
252 |
集合竞价 |
| 09:20:27 |
11.75 |
252 |
252 |
集合竞价 |
| 09:20:30 |
11.75 |
306 |
306 |
集合竞价 |
| 09:20:39 |
11.75 |
306 |
306 |
集合竞价 |
| 09:20:42 |
11.75 |
306 |
306 |
集合竞价 |
| 09:20:54 |
11.75 |
346 |
346 |
集合竞价 |
| 09:21:09 |
11.75 |
346 |
346 |
集合竞价 |
| 09:21:18 |
11.75 |
347 |
347 |
集合竞价 |
| 09:21:27 |
11.75 |
347 |
347 |
集合竞价 |
| 09:21:33 |
11.75 |
347 |
347 |
集合竞价 |
| 09:21:39 |
11.75 |
347 |
347 |
集合竞价 |
| 09:21:42 |
11.75 |
348 |
348 |
集合竞价 |
| 09:21:45 |
11.75 |
348 |
348 |
集合竞价 |
| 09:21:51 |
11.75 |
353 |
353 |
集合竞价 |
| 09:21:57 |
11.75 |
398 |
398 |
集合竞价 |
| 09:22:06 |
11.75 |
398 |
398 |
集合竞价 |
| 09:22:12 |
11.75 |
398 |
398 |
集合竞价 |
| 09:22:15 |
11.75 |
418 |
418 |
集合竞价 |
| 09:22:18 |
11.75 |
419 |
419 |
集合竞价 |
| 09:22:21 |
11.75 |
435 |
435 |
集合竞价 |
| 09:22:33 |
11.75 |
435 |
435 |
集合竞价 |
| 09:22:45 |
11.75 |
435 |
435 |
集合竞价 |
| 09:22:48 |
11.75 |
442 |
442 |
集合竞价 |
| 09:22:51 |
11.75 |
442 |
442 |
集合竞价 |
| 09:22:57 |
11.75 |
447 |
447 |
集合竞价 |
| 09:23:09 |
11.75 |
467 |
467 |
集合竞价 |
| 09:23:12 |
11.75 |
487 |
487 |
集合竞价 |
| 09:23:15 |
11.75 |
487 |
487 |
集合竞价 |
| 09:23:18 |
11.75 |
487 |
487 |
集合竞价 |
| 09:23:21 |
11.75 |
489 |
489 |
集合竞价 |
| 09:23:24 |
11.75 |
496 |
496 |
集合竞价 |
| 09:23:33 |
11.75 |
496 |
496 |
集合竞价 |
| 09:23:36 |
11.75 |
496 |
496 |
集合竞价 |
| 09:23:39 |
11.75 |
526 |
526 |
集合竞价 |
| 09:23:54 |
11.75 |
526 |
526 |
集合竞价 |
| 09:23:57 |
11.75 |
531 |
531 |
集合竞价 |
| 09:24:00 |
11.76 |
563 |
563 |
集合竞价 |
| 09:24:03 |
11.76 |
606 |
606 |
集合竞价 |
| 09:24:06 |
11.76 |
625 |
625 |
集合竞价 |
| 09:24:09 |
11.76 |
697 |
697 |
集合竞价 |
| 09:24:12 |
11.76 |
714 |
714 |
集合竞价 |
| 09:24:15 |
11.76 |
715 |
715 |
集合竞价 |
| 09:24:18 |
11.76 |
749 |
749 |
集合竞价 |
| 09:24:21 |
11.76 |
749 |
749 |
集合竞价 |
| 09:24:24 |
11.76 |
749 |
749 |
集合竞价 |
| 09:24:27 |
11.76 |
842 |
842 |
集合竞价 |
| 09:24:33 |
11.76 |
872 |
872 |
集合竞价 |
| 09:24:36 |
11.76 |
1150 |
1150 |
集合竞价 |
| 09:24:39 |
11.76 |
1207 |
1207 |
集合竞价 |
| 09:24:42 |
11.76 |
1227 |
1227 |
集合竞价 |
| 09:24:45 |
11.76 |
1285 |
1285 |
集合竞价 |
| 09:24:48 |
11.76 |
1290 |
1290 |
集合竞价 |
| 09:24:51 |
11.76 |
1610 |
1610 |
集合竞价 |
| 09:24:54 |
11.76 |
1785 |
1785 |
集合竞价 |
| 09:24:57 |
11.76 |
1886 |
1886 |
集合竞价 |
| 09:25:00 |
11.76 |
2042 |
3928 |
卖出 |
| 09:30:00 |
11.76 |
72 |
4000 |
卖出 |
| 09:30:03 |
11.77 |
977 |
4977 |
卖出 |
| 09:30:06 |
11.77 |
718 |
5695 |
卖出 |
| 09:30:09 |
11.78 |
1284 |
6979 |
买入 |
| 09:30:12 |
11.81 |
959 |
7938 |
买入 |
| 09:30:15 |
11.82 |
1067 |
9005 |
买入 |
| 09:30:18 |
11.85 |
300 |
9305 |
买入 |
| 09:30:21 |
11.83 |
246 |
9551 |
卖出 |
| 09:30:24 |
11.82 |
504 |
10055 |
卖出 |
| 09:30:27 |
11.81 |
754 |
10809 |
卖出 |
| 09:30:30 |
11.8 |
535 |
11344 |
卖出 |
| 09:30:33 |
11.79 |
336 |
11680 |
卖出 |
| 09:30:36 |
11.77 |
1137 |
12817 |
卖出 |
| 09:30:39 |
11.77 |
1914 |
14731 |
卖出 |
| 09:30:42 |
11.79 |
1123 |
15854 |
买入 |
| 09:30:45 |
11.77 |
678 |
16532 |
卖出 |
| 09:30:48 |
11.76 |
956 |
17488 |
卖出 |
| 09:30:51 |
11.8 |
1247 |
18735 |
买入 |
| 09:30:54 |
11.75 |
641 |
19376 |
卖出 |
| 09:30:57 |
11.76 |
68 |
19444 |
买入 |
| 09:31:00 |
11.77 |
330 |
19774 |
买入 |
| 09:31:03 |
11.78 |
68 |
19842 |
卖出 |
| 09:31:06 |
11.75 |
648 |
20490 |
卖出 |
| 09:31:09 |
11.78 |
453 |
20943 |
买入 |
| 09:31:12 |
11.77 |
371 |
21314 |
卖出 |
| 09:31:15 |
11.78 |
270 |
21584 |
买入 |
| 09:31:18 |
11.78 |
109 |
21693 |
买入 |
| 09:31:21 |
11.78 |
83 |
21776 |
卖出 |
| 09:31:24 |
11.78 |
147 |
21923 |
卖出 |
| 09:31:27 |
11.8 |
112 |
22035 |
买入 |
| 09:31:30 |
11.81 |
466 |
22501 |
买入 |
| 09:31:33 |
11.81 |
177 |
22678 |
卖出 |
| 09:31:36 |
11.81 |
443 |
23121 |
卖出 |
| 09:31:39 |
11.8 |
1231 |
24352 |
卖出 |
| 09:31:42 |
11.8 |
1225 |
25577 |
买入 |
| 09:31:45 |
11.8 |
465 |
26042 |
买入 |
| 09:31:48 |
11.76 |
924 |
26966 |
卖出 |
| 09:31:51 |
11.78 |
622 |
27588 |
买入 |
| 09:31:54 |
11.78 |
120 |
27708 |
买入 |
| 09:31:57 |
11.76 |
244 |
27952 |
卖出 |
| 09:32:00 |
11.76 |
83 |
28035 |
买入 |
| 09:32:03 |
11.75 |
185 |
28220 |
卖出 |
| 09:32:06 |
11.72 |
787 |
29007 |
卖出 |
| 09:32:09 |
11.65 |
1609 |
30616 |
卖出 |
| 09:32:12 |
11.67 |
995 |
31611 |
买入 |
| 09:32:15 |
11.67 |
135 |
31746 |
买入 |
| 09:32:18 |
11.64 |
265 |
32011 |
卖出 |
| 09:32:21 |
11.64 |
120 |
32131 |
买入 |
| 09:32:24 |
11.64 |
361 |
32492 |
买入 |
| 09:32:27 |
11.65 |
642 |
33134 |
买入 |
| 09:32:30 |
11.64 |
215 |
33349 |
卖出 |
| 09:32:33 |
11.65 |
131 |
33480 |
买入 |
| 09:32:36 |
11.65 |
1389 |
34869 |
买入 |
| 09:32:39 |
11.68 |
1242 |
36111 |
买入 |
| 09:32:42 |
11.7 |
1939 |
38050 |
买入 |
| 09:32:45 |
11.7 |
221 |
38271 |
买入 |
| 09:32:48 |
11.7 |
387 |
38658 |
买入 |
| 09:32:51 |
11.7 |
399 |
39057 |
买入 |
| 09:32:54 |
11.7 |
140 |
39197 |
卖出 |
| 09:32:57 |
11.7 |
50 |
39247 |
买入 |
| 09:33:00 |
11.7 |
395 |
39642 |
卖出 |
| 09:33:03 |
11.69 |
566 |
40208 |
卖出 |
| 09:33:06 |
11.7 |
228 |
40436 |
买入 |
| 09:33:09 |
11.68 |
671 |
41107 |
卖出 |
| 09:33:12 |
11.7 |
127 |
41234 |
买入 |
| 09:33:15 |
11.7 |
544 |
41778 |
买入 |
| 09:33:18 |
11.7 |
297 |
42075 |
卖出 |
| 09:33:21 |
11.69 |
459 |
42534 |
卖出 |
| 09:33:24 |
11.69 |
22 |
42556 |
卖出 |
| 09:33:27 |
11.68 |
100 |
42656 |
卖出 |
| 09:33:30 |
11.68 |
231 |
42887 |
卖出 |
| 09:33:33 |
11.69 |
67 |
42954 |
买入 |
| 09:33:36 |
11.69 |
231 |
43185 |
买入 |
| 09:33:39 |
11.69 |
381 |
43566 |
卖出 |
| 09:33:42 |
11.69 |
149 |
43715 |
卖出 |
| 09:33:45 |
11.7 |
742 |
44457 |
买入 |
| 09:33:48 |
11.73 |
151 |
44608 |
买入 |
| 09:33:51 |
11.73 |
62 |
44670 |
买入 |
| 09:33:54 |
11.76 |
77 |
44747 |
买入 |
| 09:33:57 |
11.76 |
235 |
44982 |
卖出 |
| 09:34:00 |
11.77 |
143 |
45125 |
买入 |
| 09:34:03 |
11.75 |
521 |
45646 |
卖出 |
| 09:34:06 |
11.76 |
71 |
45717 |
买入 |
| 09:34:09 |
11.76 |
183 |
45900 |
买入 |
| 09:34:12 |
11.76 |
86 |
45986 |
卖出 |
| 09:34:15 |
11.76 |
132 |
46118 |
卖出 |
| 09:34:18 |
11.77 |
312 |
46430 |
买入 |
| 09:34:21 |
11.77 |
444 |
46874 |
买入 |
| 09:34:24 |
11.76 |
692 |
47566 |
卖出 |
| 09:34:27 |
11.76 |
66 |
47632 |
卖出 |
| 09:34:30 |
11.75 |
522 |
48154 |
卖出 |
| 09:34:33 |
11.75 |
40 |
48194 |
买入 |
| 09:34:36 |
11.75 |
25 |
48219 |
买入 |
| 09:34:39 |
11.74 |
16 |
48235 |
卖出 |
| 09:34:42 |
11.75 |
341 |
48576 |
买入 |
| 09:34:45 |
11.75 |
229 |
48805 |
买入 |
| 09:34:48 |
11.75 |
282 |
49087 |
买入 |
| 09:34:51 |
11.75 |
102 |
49189 |
买入 |
| 09:34:54 |
11.75 |
38 |
49227 |
卖出 |
| 09:34:57 |
11.76 |
166 |
49393 |
买入 |
| 09:35:00 |
11.76 |
32 |
49425 |
买入 |
| 09:35:03 |
11.76 |
82 |
49507 |
卖出 |
| 09:35:06 |
11.75 |
137 |
49644 |
卖出 |
| 09:35:09 |
11.75 |
457 |
50101 |
卖出 |
| 09:35:12 |
11.77 |
727 |
50828 |
买入 |
| 09:35:15 |
11.75 |
51 |
50879 |
卖出 |
| 09:35:18 |
11.76 |
176 |
51055 |
买入 |
| 09:35:21 |
11.75 |
338 |
51393 |
卖出 |
| 09:35:24 |
11.74 |
351 |
51744 |
卖出 |
| 09:35:27 |
11.74 |
383 |
52127 |
卖出 |
| 09:35:30 |
11.74 |
184 |
52311 |
卖出 |
| 09:35:33 |
11.73 |
1305 |
53616 |
卖出 |
| 09:35:36 |
11.73 |
80 |
53696 |
买入 |
| 09:35:39 |
11.72 |
101 |
53797 |
卖出 |
| 09:35:42 |
11.73 |
53 |
53850 |
买入 |
| 09:35:45 |
11.73 |
227 |
54077 |
买入 |
| 09:35:48 |
11.72 |
352 |
54429 |
卖出 |
| 09:35:51 |
11.71 |
174 |
54603 |
卖出 |
| 09:35:54 |
11.71 |
71 |
54674 |
卖出 |
| 09:35:57 |
11.71 |
66 |
54740 |
卖出 |
| 09:36:00 |
11.71 |
25 |
54765 |
卖出 |
| 09:36:03 |
11.71 |
69 |
54834 |
买入 |
| 09:36:06 |
11.71 |
133 |
54967 |
买入 |
| 09:36:09 |
11.7 |
382 |
55349 |
卖出 |
| 09:36:12 |
11.69 |
149 |
55498 |
卖出 |
| 09:36:15 |
11.7 |
852 |
56350 |
买入 |
| 09:36:18 |
11.7 |
1594 |
57944 |
买入 |
| 09:36:21 |
11.72 |
562 |
58506 |
买入 |
| 09:36:24 |
11.74 |
1496 |
60002 |
买入 |
| 09:36:27 |
11.76 |
837 |
60839 |
买入 |
| 09:36:30 |
11.77 |
492 |
61331 |
买入 |
| 09:36:33 |
11.77 |
595 |
61926 |
买入 |
| 09:36:36 |
11.78 |
732 |
62658 |
买入 |
| 09:36:39 |
11.77 |
436 |
63094 |
卖出 |
| 09:36:42 |
11.76 |
138 |
63232 |
卖出 |
| 09:36:45 |
11.76 |
403 |
63635 |
买入 |
| 09:36:48 |
11.75 |
144 |
63779 |
卖出 |
| 09:36:51 |
11.76 |
124 |
63903 |
买入 |
| 09:36:54 |
11.74 |
352 |
64255 |
卖出 |
| 09:36:57 |
11.74 |
116 |
64371 |
买入 |
| 09:37:00 |
11.74 |
21 |
64392 |
买入 |
| 09:37:03 |
11.73 |
200 |
64592 |
卖出 |
| 09:37:06 |
11.75 |
411 |
65003 |
买入 |
| 09:37:09 |
11.73 |
50 |
65053 |
卖出 |
| 09:37:12 |
11.74 |
73 |
65126 |
买入 |
| 09:37:15 |
11.74 |
239 |
65365 |
买入 |
| 09:37:18 |
11.75 |
240 |
65605 |
买入 |
| 09:37:21 |
11.76 |
789 |
66394 |
买入 |
| 09:37:24 |
11.77 |
25 |
66419 |
买入 |
| 09:37:27 |
11.77 |
122 |
66541 |
买入 |
| 09:37:30 |
11.77 |
116 |
66657 |
买入 |
| 09:37:33 |
11.78 |
1844 |
68501 |
买入 |
| 09:37:36 |
11.77 |
531 |
69032 |
卖出 |
| 09:37:39 |
11.8 |
378 |
69410 |
买入 |
| 09:37:42 |
11.8 |
248 |
69658 |
买入 |
| 09:37:45 |
11.79 |
304 |
69962 |
卖出 |
| 09:37:48 |
11.8 |
369 |
70331 |
买入 |
| 09:37:51 |
11.77 |
189 |
70520 |
卖出 |
| 09:37:54 |
11.76 |
290 |
70810 |
卖出 |
| 09:37:57 |
11.78 |
110 |
70920 |
买入 |
| 09:38:00 |
11.77 |
136 |
71056 |
卖出 |
| 09:38:03 |
11.75 |
246 |
71302 |
卖出 |
| 09:38:06 |
11.75 |
55 |
71357 |
买入 |
| 09:38:09 |
11.7 |
2071 |
73428 |
卖出 |
| 09:38:12 |
11.72 |
780 |
74208 |
买入 |
| 09:38:15 |
11.72 |
77 |
74285 |
买入 |
| 09:38:18 |
11.72 |
54 |
74339 |
买入 |
| 09:38:21 |
11.72 |
298 |
74637 |
买入 |
| 09:38:24 |
11.73 |
103 |
74740 |
买入 |
| 09:38:27 |
11.72 |
30 |
74770 |
买入 |
| 09:38:30 |
11.73 |
17 |
74787 |
买入 |
| 09:38:33 |
11.73 |
13 |
74800 |
买入 |
| 09:38:36 |
11.73 |
73 |
74873 |
买入 |
| 09:38:39 |
11.73 |
130 |
75003 |
买入 |
| 09:38:42 |
11.73 |
136 |
75139 |
买入 |
| 09:38:45 |
11.72 |
576 |
75715 |
卖出 |
| 09:38:48 |
11.74 |
129 |
75844 |
买入 |
| 09:38:51 |
11.73 |
15 |
75859 |
买入 |
| 09:38:54 |
11.73 |
626 |
76485 |
卖出 |
| 09:38:57 |
11.73 |
17 |
76502 |
买入 |
| 09:39:00 |
11.73 |
62 |
76564 |
买入 |
| 09:39:03 |
11.73 |
62 |
76626 |
买入 |
| 09:39:06 |
11.73 |
139 |
76765 |
买入 |
| 09:39:09 |
11.72 |
413 |
77178 |
卖出 |
| 09:39:12 |
11.7 |
102 |
77280 |
卖出 |
| 09:39:15 |
11.7 |
347 |
77627 |
卖出 |
| 09:39:18 |
11.69 |
108 |
77735 |
卖出 |
| 09:39:21 |
11.69 |
16 |
77751 |
买入 |
| 09:39:24 |
11.69 |
23 |
77774 |
买入 |
| 09:39:27 |
11.7 |
167 |
77941 |
买入 |
| 09:39:30 |
11.68 |
920 |
78861 |
卖出 |
| 09:39:33 |
11.67 |
37 |
78898 |
卖出 |
| 09:39:36 |
11.69 |
39 |
78937 |
买入 |
| 09:39:39 |
11.68 |
279 |
79216 |
卖出 |
| 09:39:42 |
11.68 |
22 |
79238 |
卖出 |
| 09:39:45 |
11.68 |
164 |
79402 |
卖出 |
| 09:39:48 |
11.69 |
321 |
79723 |
卖出 |
| 09:39:51 |
11.7 |
443 |
80166 |
买入 |
| 09:39:54 |
11.73 |
780 |
80946 |
买入 |
| 09:39:57 |
11.73 |
55 |
81001 |
买入 |
| 09:40:00 |
11.74 |
218 |
81219 |
买入 |
| 09:40:03 |
11.74 |
143 |
81362 |
买入 |
| 09:40:06 |
11.75 |
98 |
81460 |
买入 |
| 09:40:09 |
11.75 |
63 |
81523 |
卖出 |
| 09:40:12 |
11.76 |
45 |
81568 |
买入 |
| 09:40:15 |
11.76 |
65 |
81633 |
买入 |
| 09:40:18 |
11.75 |
192 |
81825 |
卖出 |
| 09:40:21 |
11.76 |
287 |
82112 |
卖出 |
| 09:40:24 |
11.74 |
118 |
82230 |
卖出 |
| 09:40:27 |
11.73 |
418 |
82648 |
卖出 |
| 09:40:30 |
11.75 |
724 |
83372 |
买入 |
| 09:40:33 |
11.75 |
75 |
83447 |
买入 |
| 09:40:36 |
11.74 |
300 |
83747 |
卖出 |
| 09:40:39 |
11.74 |
274 |
84021 |
买入 |