中国汽研[601965]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
24.6 |
18 |
18 |
集合竞价 |
| 09:15:05 |
24.6 |
20 |
20 |
集合竞价 |
| 09:15:09 |
24.56 |
72 |
72 |
集合竞价 |
| 09:15:11 |
24.58 |
83 |
83 |
集合竞价 |
| 09:18:32 |
24.58 |
83 |
83 |
集合竞价 |
| 09:19:14 |
24.58 |
100 |
100 |
集合竞价 |
| 09:19:38 |
24.58 |
101 |
101 |
集合竞价 |
| 09:19:41 |
24.58 |
84 |
84 |
集合竞价 |
| 09:20:38 |
24.58 |
84 |
84 |
集合竞价 |
| 09:21:20 |
24.56 |
84 |
84 |
集合竞价 |
| 09:21:29 |
24.56 |
84 |
84 |
集合竞价 |
| 09:21:59 |
24.56 |
85 |
85 |
集合竞价 |
| 09:22:20 |
24.56 |
87 |
87 |
集合竞价 |
| 09:22:29 |
24.58 |
104 |
104 |
集合竞价 |
| 09:23:47 |
24.58 |
108 |
108 |
集合竞价 |
| 09:24:02 |
24.58 |
108 |
108 |
集合竞价 |
| 09:24:08 |
24.58 |
128 |
128 |
集合竞价 |
| 09:24:11 |
24.58 |
128 |
128 |
集合竞价 |
| 09:24:17 |
24.58 |
128 |
128 |
集合竞价 |
| 09:24:20 |
24.58 |
168 |
168 |
集合竞价 |
| 09:24:29 |
24.58 |
170 |
170 |
集合竞价 |
| 09:24:32 |
24.58 |
177 |
177 |
集合竞价 |
| 09:24:35 |
24.58 |
177 |
177 |
集合竞价 |
| 09:24:47 |
24.58 |
177 |
177 |
集合竞价 |
| 09:24:50 |
24.58 |
202 |
202 |
集合竞价 |
| 09:24:53 |
24.58 |
204 |
204 |
集合竞价 |
| 09:24:57 |
24.6 |
207 |
207 |
集合竞价 |
| 09:24:59 |
24.6 |
340 |
340 |
集合竞价 |
| 09:25:02 |
24.6 |
340 |
680 |
卖出 |
| 09:30:02 |
24.65 |
20 |
700 |
买入 |
| 09:30:05 |
24.61 |
36 |
736 |
卖出 |
| 09:30:08 |
24.64 |
66 |
802 |
买入 |
| 09:30:11 |
24.64 |
50 |
852 |
买入 |
| 09:30:14 |
24.64 |
47 |
899 |
买入 |
| 09:30:17 |
24.6 |
243 |
1142 |
卖出 |
| 09:30:20 |
24.64 |
33 |
1175 |
买入 |
| 09:30:23 |
24.7 |
126 |
1301 |
买入 |
| 09:30:26 |
24.71 |
28 |
1329 |
买入 |
| 09:30:29 |
24.71 |
18 |
1347 |
卖出 |
| 09:30:32 |
24.73 |
40 |
1387 |
买入 |
| 09:30:35 |
24.77 |
29 |
1416 |
买入 |
| 09:30:38 |
24.74 |
15 |
1431 |
卖出 |
| 09:30:41 |
24.78 |
22 |
1453 |
买入 |
| 09:30:45 |
24.78 |
3 |
1456 |
买入 |
| 09:30:47 |
24.74 |
24 |
1480 |
卖出 |
| 09:30:50 |
24.77 |
16 |
1496 |
买入 |
| 09:30:53 |
24.74 |
8 |
1504 |
卖出 |
| 09:30:56 |
24.75 |
1 |
1505 |
买入 |
| 09:30:59 |
24.76 |
11 |
1516 |
买入 |
| 09:31:02 |
24.76 |
8 |
1524 |
买入 |
| 09:31:05 |
24.79 |
112 |
1636 |
买入 |
| 09:31:08 |
24.8 |
18 |
1654 |
买入 |
| 09:31:11 |
24.78 |
108 |
1762 |
卖出 |
| 09:31:14 |
24.8 |
75 |
1837 |
买入 |
| 09:31:17 |
24.8 |
77 |
1914 |
买入 |
| 09:31:20 |
24.78 |
30 |
1944 |
买入 |
| 09:31:23 |
24.7 |
4 |
1948 |
卖出 |
| 09:31:26 |
24.7 |
13 |
1961 |
卖出 |
| 09:31:29 |
24.7 |
69 |
2030 |
买入 |
| 09:31:32 |
24.78 |
8 |
2038 |
买入 |
| 09:31:35 |
24.76 |
15 |
2053 |
卖出 |
| 09:31:38 |
24.7 |
38 |
2091 |
卖出 |
| 09:31:41 |
24.78 |
10 |
2101 |
买入 |
| 09:31:44 |
24.78 |
17 |
2118 |
买入 |
| 09:31:47 |
24.76 |
8 |
2126 |
买入 |
| 09:31:50 |
24.78 |
70 |
2196 |
买入 |
| 09:31:53 |
24.78 |
53 |
2249 |
买入 |
| 09:31:56 |
24.84 |
26 |
2275 |
买入 |
| 09:31:59 |
24.79 |
1 |
2276 |
卖出 |
| 09:32:02 |
24.85 |
22 |
2298 |
买入 |
| 09:32:05 |
24.78 |
4 |
2302 |
卖出 |
| 09:32:08 |
24.79 |
18 |
2320 |
买入 |
| 09:32:11 |
24.82 |
28 |
2348 |
买入 |
| 09:32:14 |
24.85 |
114 |
2462 |
买入 |
| 09:32:20 |
24.82 |
17 |
2479 |
卖出 |
| 09:32:24 |
24.84 |
81 |
2560 |
买入 |
| 09:32:26 |
24.78 |
71 |
2631 |
卖出 |
| 09:32:29 |
24.74 |
67 |
2698 |
卖出 |
| 09:32:32 |
24.71 |
220 |
2918 |
卖出 |
| 09:32:35 |
24.7 |
55 |
2973 |
卖出 |
| 09:32:38 |
24.7 |
41 |
3014 |
卖出 |
| 09:32:44 |
24.61 |
15 |
3029 |
卖出 |
| 09:32:47 |
24.6 |
16 |
3045 |
卖出 |
| 09:32:50 |
24.61 |
28 |
3073 |
买入 |
| 09:32:53 |
24.6 |
12 |
3085 |
卖出 |
| 09:32:56 |
24.63 |
7 |
3092 |
买入 |
| 09:32:59 |
24.63 |
5 |
3097 |
卖出 |
| 09:33:02 |
24.67 |
31 |
3128 |
买入 |
| 09:33:05 |
24.64 |
6 |
3134 |
卖出 |
| 09:33:08 |
24.67 |
15 |
3149 |
买入 |
| 09:33:11 |
24.68 |
16 |
3165 |
买入 |
| 09:33:14 |
24.66 |
4 |
3169 |
卖出 |
| 09:33:17 |
24.68 |
3 |
3172 |
买入 |
| 09:33:20 |
24.67 |
20 |
3192 |
卖出 |
| 09:33:23 |
24.66 |
8 |
3200 |
卖出 |
| 09:33:26 |
24.67 |
5 |
3205 |
买入 |
| 09:33:29 |
24.62 |
2 |
3207 |
卖出 |
| 09:33:32 |
24.62 |
4 |
3211 |
卖出 |
| 09:33:35 |
24.62 |
2 |
3213 |
买入 |
| 09:33:41 |
24.62 |
7 |
3220 |
买入 |
| 09:33:44 |
24.6 |
1 |
3221 |
卖出 |
| 09:33:47 |
24.6 |
8 |
3229 |
卖出 |
| 09:33:50 |
24.64 |
3 |
3232 |
买入 |
| 09:33:53 |
24.66 |
60 |
3292 |
买入 |
| 09:33:56 |
24.61 |
10 |
3302 |
卖出 |
| 09:33:59 |
24.66 |
2 |
3304 |
买入 |
| 09:34:02 |
24.6 |
25 |
3329 |
卖出 |
| 09:34:05 |
24.59 |
87 |
3416 |
卖出 |
| 09:34:08 |
24.58 |
13 |
3429 |
卖出 |
| 09:34:11 |
24.58 |
1 |
3430 |
卖出 |
| 09:34:14 |
24.6 |
20 |
3450 |
买入 |
| 09:34:17 |
24.65 |
9 |
3459 |
买入 |
| 09:34:20 |
24.65 |
7 |
3466 |
买入 |
| 09:34:26 |
24.65 |
8 |
3474 |
买入 |
| 09:34:30 |
24.65 |
1 |
3475 |
买入 |
| 09:34:32 |
24.65 |
20 |
3495 |
买入 |
| 09:34:36 |
24.59 |
50 |
3545 |
卖出 |
| 09:34:38 |
24.61 |
21 |
3566 |
买入 |
| 09:34:41 |
24.6 |
18 |
3584 |
卖出 |
| 09:34:44 |
24.59 |
11 |
3595 |
卖出 |
| 09:34:47 |
24.58 |
56 |
3651 |
卖出 |
| 09:34:50 |
24.56 |
12 |
3663 |
卖出 |
| 09:34:53 |
24.54 |
17 |
3680 |
卖出 |
| 09:34:56 |
24.55 |
11 |
3691 |
买入 |
| 09:35:00 |
24.54 |
2 |
3693 |
卖出 |
| 09:35:02 |
24.53 |
8 |
3701 |
卖出 |
| 09:35:05 |
24.53 |
13 |
3714 |
卖出 |
| 09:35:08 |
24.53 |
6 |
3720 |
卖出 |
| 09:35:11 |
24.54 |
20 |
3740 |
买入 |
| 09:35:14 |
24.59 |
29 |
3769 |
买入 |
| 09:35:18 |
24.54 |
38 |
3807 |
卖出 |
| 09:35:20 |
24.56 |
10 |
3817 |
买入 |
| 09:35:23 |
24.58 |
82 |
3899 |
买入 |
| 09:35:26 |
24.54 |
6 |
3905 |
卖出 |
| 09:35:29 |
24.58 |
14 |
3919 |
买入 |
| 09:35:32 |
24.6 |
13 |
3932 |
买入 |
| 09:35:35 |
24.58 |
29 |
3961 |
卖出 |
| 09:35:38 |
24.58 |
19 |
3980 |
买入 |
| 09:35:41 |
24.58 |
2 |
3982 |
买入 |
| 09:35:44 |
24.54 |
7 |
3989 |
卖出 |
| 09:35:50 |
24.57 |
6 |
3995 |
买入 |
| 09:35:53 |
24.54 |
5 |
4000 |
买入 |
| 09:35:56 |
24.5 |
8 |
4008 |
卖出 |
| 09:35:59 |
24.5 |
16 |
4024 |
卖出 |
| 09:36:02 |
24.5 |
6 |
4030 |
卖出 |
| 09:36:05 |
24.5 |
9 |
4039 |
卖出 |
| 09:36:09 |
24.5 |
3 |
4042 |
买入 |
| 09:36:11 |
24.48 |
38 |
4080 |
卖出 |
| 09:36:14 |
24.44 |
53 |
4133 |
卖出 |
| 09:36:17 |
24.45 |
34 |
4167 |
买入 |
| 09:36:20 |
24.44 |
12 |
4179 |
卖出 |
| 09:36:24 |
24.42 |
68 |
4247 |
卖出 |
| 09:36:26 |
24.46 |
40 |
4287 |
买入 |
| 09:36:29 |
24.45 |
90 |
4377 |
卖出 |
| 09:36:32 |
24.42 |
39 |
4416 |
卖出 |
| 09:36:35 |
24.45 |
17 |
4433 |
买入 |
| 09:36:38 |
24.45 |
82 |
4515 |
买入 |
| 09:36:42 |
24.46 |
18 |
4533 |
买入 |
| 09:36:44 |
24.45 |
76 |
4609 |
卖出 |
| 09:36:47 |
24.45 |
8 |
4617 |
卖出 |
| 09:36:50 |
24.45 |
2 |
4619 |
买入 |
| 09:36:53 |
24.45 |
32 |
4651 |
买入 |
| 09:36:59 |
24.45 |
34 |
4685 |
买入 |
| 09:37:02 |
24.44 |
5 |
4690 |
卖出 |
| 09:37:05 |
24.48 |
11 |
4701 |
买入 |
| 09:37:08 |
24.46 |
12 |
4713 |
卖出 |
| 09:37:11 |
24.5 |
57 |
4770 |
买入 |
| 09:37:14 |
24.45 |
11 |
4781 |
卖出 |
| 09:37:17 |
24.45 |
3 |
4784 |
买入 |
| 09:37:20 |
24.45 |
9 |
4793 |
买入 |
| 09:37:23 |
24.5 |
5 |
4798 |
买入 |
| 09:37:26 |
24.47 |
6 |
4804 |
卖出 |
| 09:37:29 |
24.5 |
5 |
4809 |
买入 |
| 09:37:32 |
24.5 |
2 |
4811 |
买入 |
| 09:37:35 |
24.5 |
2 |
4813 |
买入 |
| 09:37:38 |
24.5 |
19 |
4832 |
买入 |
| 09:37:41 |
24.51 |
18 |
4850 |
买入 |
| 09:37:44 |
24.53 |
20 |
4870 |
买入 |
| 09:37:47 |
24.53 |
13 |
4883 |
买入 |
| 09:37:50 |
24.53 |
20 |
4903 |
买入 |
| 09:37:53 |
24.47 |
1 |
4904 |
卖出 |
| 09:37:56 |
24.46 |
6 |
4910 |
卖出 |
| 09:37:59 |
24.51 |
4 |
4914 |
买入 |
| 09:38:02 |
24.51 |
5 |
4919 |
买入 |
| 09:38:05 |
24.51 |
2 |
4921 |
买入 |
| 09:38:08 |
24.5 |
39 |
4960 |
卖出 |
| 09:38:11 |
24.51 |
7 |
4967 |
买入 |
| 09:38:14 |
24.5 |
43 |
5010 |
卖出 |
| 09:38:17 |
24.48 |
53 |
5063 |
卖出 |
| 09:38:20 |
24.5 |
16 |
5079 |
买入 |
| 09:38:26 |
24.5 |
3 |
5082 |
买入 |
| 09:38:29 |
24.51 |
4 |
5086 |
买入 |
| 09:38:32 |
24.47 |
4 |
5090 |
卖出 |
| 09:38:35 |
24.5 |
7 |
5097 |
买入 |
| 09:38:38 |
24.47 |
1 |
5098 |
卖出 |
| 09:38:41 |
24.51 |
18 |
5116 |
买入 |
| 09:38:44 |
24.48 |
24 |
5140 |
卖出 |
| 09:38:47 |
24.49 |
18 |
5158 |
买入 |
| 09:38:50 |
24.49 |
6 |
5164 |
买入 |
| 09:38:53 |
24.51 |
12 |
5176 |
买入 |
| 09:38:56 |
24.49 |
20 |
5196 |
卖出 |
| 09:39:00 |
24.5 |
10 |
5206 |
买入 |
| 09:39:02 |
24.49 |
3 |
5209 |
卖出 |
| 09:39:05 |
24.49 |
39 |
5248 |
买入 |
| 09:39:08 |
24.5 |
19 |
5267 |
买入 |
| 09:39:12 |
24.5 |
4 |
5271 |
买入 |
| 09:39:14 |
24.49 |
26 |
5297 |
卖出 |
| 09:39:17 |
24.53 |
10 |
5307 |
买入 |
| 09:39:20 |
24.55 |
12 |
5319 |
买入 |
| 09:39:23 |
24.53 |
13 |
5332 |
卖出 |
| 09:39:26 |
24.57 |
17 |
5349 |
买入 |
| 09:39:29 |
24.55 |
6 |
5355 |
卖出 |
| 09:39:32 |
24.57 |
16 |
5371 |
买入 |
| 09:39:36 |
24.58 |
23 |
5394 |
买入 |
| 09:39:38 |
24.58 |
8 |
5402 |
买入 |
| 09:39:41 |
24.6 |
7 |
5409 |
买入 |
| 09:39:44 |
24.6 |
9 |
5418 |
买入 |
| 09:39:50 |
24.6 |
6 |
5424 |
买入 |
| 09:39:53 |
24.54 |
10 |
5434 |
卖出 |
| 09:39:56 |
24.6 |
3 |
5437 |
买入 |
| 09:39:59 |
24.6 |
24 |
5461 |
卖出 |
| 09:40:02 |
24.53 |
6 |
5467 |
卖出 |
| 09:40:05 |
24.57 |
17 |
5484 |
买入 |
| 09:40:08 |
24.56 |
10 |
5494 |
卖出 |
| 09:40:11 |
24.51 |
4 |
5498 |
卖出 |
| 09:40:14 |
24.51 |
27 |
5525 |
卖出 |
| 09:40:17 |
24.53 |
17 |
5542 |
买入 |
| 09:40:20 |
24.54 |
21 |
5563 |
买入 |
| 09:40:23 |
24.54 |
5 |
5568 |
买入 |
| 09:40:26 |
24.54 |
7 |
5575 |
买入 |
| 09:40:29 |
24.52 |
13 |
5588 |
卖出 |
| 09:40:32 |
24.54 |
14 |
5602 |
买入 |
| 09:40:35 |
24.59 |
19 |
5621 |
买入 |
| 09:40:41 |
24.54 |
6 |
5627 |
买入 |
| 09:40:44 |
24.54 |
14 |
5641 |
买入 |
| 09:40:47 |
24.58 |
2 |
5643 |
买入 |
| 09:40:50 |
24.58 |
5 |
5648 |
买入 |
| 09:40:53 |
24.59 |
2 |
5650 |
买入 |
| 09:40:59 |
24.59 |
18 |
5668 |
买入 |
| 09:41:02 |
24.55 |
1 |
5669 |
卖出 |
| 09:41:05 |
24.55 |
9 |
5678 |
卖出 |
| 09:41:08 |
24.57 |
87 |
5765 |
买入 |
| 09:41:11 |
24.52 |
1 |
5766 |
卖出 |
| 09:41:15 |
24.54 |
1 |
5767 |
买入 |
| 09:41:17 |
24.52 |
4 |
5771 |
卖出 |
| 09:41:21 |
24.52 |
11 |
5782 |
卖出 |
| 09:41:23 |
24.51 |
64 |
5846 |
卖出 |
| 09:41:26 |
24.47 |
94 |
5940 |
卖出 |
| 09:41:29 |
24.47 |
1 |
5941 |
买入 |
| 09:41:35 |
24.45 |
22 |
5963 |
卖出 |
| 09:41:38 |
24.45 |
40 |
6003 |
卖出 |
| 09:41:41 |
24.44 |
26 |
6029 |
卖出 |
| 09:41:44 |
24.44 |
14 |
6043 |
卖出 |
| 09:41:47 |
24.44 |
16 |
6059 |
卖出 |
| 09:41:50 |
24.43 |
17 |
6076 |
卖出 |
| 09:41:54 |
24.47 |
55 |
6131 |
买入 |
| 09:41:56 |
24.47 |
2 |
6133 |
买入 |
| 09:41:59 |
24.47 |
31 |
6164 |
买入 |
| 09:42:02 |
24.5 |
20 |
6184 |
买入 |
| 09:42:05 |
24.44 |
10 |
6194 |
卖出 |
| 09:42:08 |
24.42 |
51 |
6245 |
卖出 |
| 09:42:11 |
24.47 |
11 |
6256 |
买入 |
| 09:42:14 |
24.49 |
21 |
6277 |
买入 |
| 09:42:17 |
24.48 |
7 |
6284 |
卖出 |
| 09:42:20 |
24.42 |
5 |
6289 |
卖出 |
| 09:42:23 |
24.47 |
3 |
6292 |
买入 |
| 09:42:26 |
24.47 |
3 |
6295 |
买入 |
| 09:42:29 |
24.41 |
54 |
6349 |
卖出 |
| 09:42:32 |
24.41 |
1 |
6350 |
卖出 |
| 09:42:35 |
24.41 |
6 |
6356 |
卖出 |
| 09:42:38 |
24.41 |
1 |
6357 |
卖出 |
| 09:42:41 |
24.39 |
223 |
6580 |
卖出 |
| 09:42:44 |
24.36 |
39 |
6619 |
卖出 |
| 09:42:47 |
24.38 |
63 |
6682 |
买入 |
| 09:42:50 |
24.38 |
21 |
6703 |
买入 |
| 09:42:53 |
24.35 |
37 |
6740 |
卖出 |
| 09:42:56 |
24.35 |
59 |
6799 |
卖出 |
| 09:42:59 |
24.4 |
21 |
6820 |
买入 |
| 09:43:02 |
24.35 |
35 |
6855 |
卖出 |
| 09:43:05 |
24.4 |
68 |
6923 |
买入 |
| 09:43:08 |
24.45 |
28 |
6951 |
买入 |
| 09:43:11 |
24.4 |
7 |
6958 |
卖出 |
| 09:43:14 |
24.4 |
4 |
6962 |
卖出 |
| 09:43:17 |
24.4 |
2 |
6964 |
买入 |
| 09:43:24 |
24.4 |
5 |
6969 |
买入 |
| 09:43:26 |
24.4 |
3 |
6972 |
买入 |
| 09:43:29 |
24.4 |
1 |
6973 |
买入 |
| 09:43:33 |
24.4 |
9 |
6982 |
买入 |
| 09:43:35 |
24.4 |
19 |
7001 |
买入 |
| 09:43:41 |
24.4 |
3 |
7004 |
买入 |
| 09:43:44 |
24.37 |
13 |
7017 |
卖出 |
| 09:43:48 |
24.35 |
27 |
7044 |
卖出 |
| 09:43:50 |
24.35 |
32 |
7076 |
卖出 |
| 09:43:53 |
24.34 |
4 |
7080 |
买入 |
| 09:43:56 |
24.32 |
13 |
7093 |
卖出 |
| 09:43:59 |
24.37 |
41 |
7134 |
买入 |
| 09:44:02 |
24.37 |
30 |
7164 |
买入 |
| 09:44:05 |
24.32 |
33 |
7197 |
卖出 |
| 09:44:08 |
24.32 |
3 |
7200 |
卖出 |
| 09:44:11 |
24.37 |
95 |
7295 |
买入 |