厦门信达[000701]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6.19 |
4 |
4 |
集合竞价 |
| 09:15:09 |
5.94 |
1274 |
1274 |
集合竞价 |
| 09:24:12 |
5.95 |
2952 |
2952 |
集合竞价 |
| 09:24:39 |
5.96 |
3175 |
3175 |
集合竞价 |
| 09:24:57 |
6.01 |
3277 |
3277 |
集合竞价 |
| 09:25:00 |
6.17 |
4046 |
7323 |
卖出 |
| 09:30:00 |
6.19 |
42 |
7365 |
买入 |
| 09:30:03 |
6.15 |
1113 |
8478 |
卖出 |
| 09:30:06 |
6.16 |
1018 |
9496 |
买入 |
| 09:30:09 |
6.16 |
398 |
9894 |
买入 |
| 09:30:12 |
6.13 |
67 |
9961 |
卖出 |
| 09:30:15 |
6.12 |
22 |
9983 |
卖出 |
| 09:30:18 |
6.13 |
326 |
10309 |
买入 |
| 09:30:21 |
6.13 |
640 |
10949 |
卖出 |
| 09:30:24 |
6.13 |
609 |
11558 |
买入 |
| 09:30:27 |
6.16 |
473 |
12031 |
买入 |
| 09:30:30 |
6.12 |
267 |
12298 |
卖出 |
| 09:30:33 |
6.13 |
130 |
12428 |
买入 |
| 09:30:36 |
6.11 |
476 |
12904 |
卖出 |
| 09:30:39 |
6.13 |
433 |
13337 |
买入 |
| 09:30:42 |
6.09 |
611 |
13948 |
卖出 |
| 09:30:45 |
6.1 |
83 |
14031 |
买入 |
| 09:30:48 |
6.09 |
135 |
14166 |
卖出 |
| 09:30:51 |
6.1 |
343 |
14509 |
买入 |
| 09:30:54 |
6.09 |
51 |
14560 |
卖出 |
| 09:30:57 |
6.11 |
85 |
14645 |
买入 |
| 09:31:00 |
6.1 |
125 |
14770 |
卖出 |
| 09:31:03 |
6.12 |
129 |
14899 |
买入 |
| 09:31:06 |
6.13 |
213 |
15112 |
买入 |
| 09:31:09 |
6.15 |
172 |
15284 |
买入 |
| 09:31:12 |
6.14 |
43 |
15327 |
卖出 |
| 09:31:15 |
6.15 |
36 |
15363 |
买入 |
| 09:31:18 |
6.15 |
272 |
15635 |
买入 |
| 09:31:21 |
6.15 |
158 |
15793 |
买入 |
| 09:31:24 |
6.16 |
118 |
15911 |
买入 |
| 09:31:27 |
6.16 |
47 |
15958 |
买入 |
| 09:31:30 |
6.16 |
5 |
15963 |
卖出 |
| 09:31:33 |
6.15 |
139 |
16102 |
卖出 |
| 09:31:36 |
6.15 |
133 |
16235 |
买入 |
| 09:31:39 |
6.13 |
382 |
16617 |
卖出 |
| 09:31:42 |
6.14 |
269 |
16886 |
买入 |
| 09:31:45 |
6.12 |
77 |
16963 |
卖出 |
| 09:31:48 |
6.12 |
16 |
16979 |
卖出 |
| 09:31:51 |
6.13 |
30 |
17009 |
买入 |
| 09:31:54 |
6.13 |
60 |
17069 |
买入 |
| 09:31:57 |
6.12 |
250 |
17319 |
卖出 |
| 09:32:00 |
6.13 |
35 |
17354 |
买入 |
| 09:32:03 |
6.13 |
460 |
17814 |
卖出 |
| 09:32:06 |
6.13 |
360 |
18174 |
买入 |
| 09:32:09 |
6.15 |
96 |
18270 |
买入 |
| 09:32:12 |
6.15 |
145 |
18415 |
买入 |
| 09:32:15 |
6.15 |
125 |
18540 |
买入 |
| 09:32:18 |
6.14 |
101 |
18641 |
卖出 |
| 09:32:21 |
6.15 |
172 |
18813 |
买入 |
| 09:32:24 |
6.15 |
46 |
18859 |
买入 |
| 09:32:27 |
6.15 |
22 |
18881 |
买入 |
| 09:32:30 |
6.14 |
101 |
18982 |
卖出 |
| 09:32:33 |
6.14 |
38 |
19020 |
卖出 |
| 09:32:36 |
6.15 |
50 |
19070 |
买入 |
| 09:32:39 |
6.14 |
316 |
19386 |
买入 |
| 09:32:42 |
6.14 |
207 |
19593 |
买入 |
| 09:32:45 |
6.14 |
61 |
19654 |
卖出 |
| 09:32:48 |
6.15 |
40 |
19694 |
买入 |
| 09:32:51 |
6.16 |
89 |
19783 |
买入 |
| 09:32:54 |
6.14 |
167 |
19950 |
卖出 |
| 09:32:57 |
6.14 |
156 |
20106 |
买入 |
| 09:33:00 |
6.14 |
85 |
20191 |
卖出 |
| 09:33:03 |
6.14 |
89 |
20280 |
买入 |
| 09:33:06 |
6.14 |
192 |
20472 |
买入 |
| 09:33:09 |
6.13 |
44 |
20516 |
卖出 |
| 09:33:12 |
6.12 |
53 |
20569 |
卖出 |
| 09:33:15 |
6.11 |
234 |
20803 |
卖出 |
| 09:33:18 |
6.11 |
116 |
20919 |
卖出 |
| 09:33:21 |
6.1 |
286 |
21205 |
卖出 |
| 09:33:24 |
6.1 |
152 |
21357 |
卖出 |
| 09:33:27 |
6.11 |
399 |
21756 |
买入 |
| 09:33:30 |
6.1 |
182 |
21938 |
卖出 |
| 09:33:33 |
6.1 |
238 |
22176 |
卖出 |
| 09:33:36 |
6.11 |
112 |
22288 |
买入 |
| 09:33:39 |
6.1 |
192 |
22480 |
卖出 |
| 09:33:42 |
6.11 |
29 |
22509 |
买入 |
| 09:33:45 |
6.1 |
360 |
22869 |
卖出 |
| 09:33:48 |
6.11 |
83 |
22952 |
买入 |
| 09:33:51 |
6.11 |
98 |
23050 |
买入 |
| 09:33:54 |
6.11 |
98 |
23148 |
买入 |
| 09:33:57 |
6.11 |
356 |
23504 |
买入 |
| 09:34:00 |
6.12 |
165 |
23669 |
买入 |
| 09:34:03 |
6.12 |
71 |
23740 |
买入 |
| 09:34:06 |
6.11 |
115 |
23855 |
卖出 |
| 09:34:09 |
6.12 |
16 |
23871 |
买入 |
| 09:34:12 |
6.12 |
150 |
24021 |
买入 |
| 09:34:15 |
6.11 |
29 |
24050 |
卖出 |
| 09:34:18 |
6.12 |
34 |
24084 |
买入 |
| 09:34:21 |
6.12 |
27 |
24111 |
买入 |
| 09:34:24 |
6.11 |
5 |
24116 |
卖出 |
| 09:34:27 |
6.11 |
92 |
24208 |
卖出 |
| 09:34:30 |
6.11 |
14 |
24222 |
卖出 |
| 09:34:33 |
6.11 |
14 |
24236 |
卖出 |
| 09:34:36 |
6.11 |
5 |
24241 |
卖出 |
| 09:34:39 |
6.12 |
69 |
24310 |
买入 |
| 09:34:42 |
6.12 |
22 |
24332 |
买入 |
| 09:34:45 |
6.12 |
9 |
24341 |
买入 |
| 09:34:48 |
6.11 |
316 |
24657 |
卖出 |
| 09:34:51 |
6.1 |
191 |
24848 |
卖出 |
| 09:34:54 |
6.1 |
39 |
24887 |
买入 |
| 09:34:57 |
6.1 |
117 |
25004 |
买入 |
| 09:35:00 |
6.1 |
57 |
25061 |
买入 |
| 09:35:03 |
6.09 |
258 |
25319 |
卖出 |
| 09:35:06 |
6.1 |
59 |
25378 |
买入 |
| 09:35:09 |
6.1 |
190 |
25568 |
买入 |
| 09:35:12 |
6.1 |
192 |
25760 |
买入 |
| 09:35:15 |
6.09 |
312 |
26072 |
卖出 |
| 09:35:18 |
6.1 |
40 |
26112 |
买入 |
| 09:35:21 |
6.1 |
131 |
26243 |
卖出 |
| 09:35:24 |
6.09 |
18 |
26261 |
卖出 |
| 09:35:27 |
6.1 |
24 |
26285 |
买入 |
| 09:35:30 |
6.1 |
41 |
26326 |
买入 |
| 09:35:33 |
6.09 |
19 |
26345 |
卖出 |
| 09:35:36 |
6.09 |
44 |
26389 |
卖出 |
| 09:35:39 |
6.1 |
219 |
26608 |
买入 |
| 09:35:42 |
6.09 |
115 |
26723 |
卖出 |
| 09:35:45 |
6.09 |
20 |
26743 |
卖出 |
| 09:35:51 |
6.09 |
80 |
26823 |
卖出 |
| 09:35:54 |
6.09 |
16 |
26839 |
卖出 |
| 09:35:57 |
6.1 |
144 |
26983 |
买入 |
| 09:36:00 |
6.1 |
2 |
26985 |
买入 |
| 09:36:03 |
6.1 |
17 |
27002 |
买入 |
| 09:36:06 |
6.1 |
22 |
27024 |
买入 |
| 09:36:09 |
6.09 |
73 |
27097 |
卖出 |
| 09:36:12 |
6.1 |
123 |
27220 |
买入 |
| 09:36:15 |
6.1 |
77 |
27297 |
买入 |
| 09:36:18 |
6.11 |
85 |
27382 |
买入 |
| 09:36:21 |
6.11 |
55 |
27437 |
买入 |
| 09:36:24 |
6.11 |
38 |
27475 |
买入 |
| 09:36:27 |
6.11 |
6 |
27481 |
卖出 |
| 09:36:30 |
6.12 |
121 |
27602 |
买入 |
| 09:36:33 |
6.11 |
31 |
27633 |
卖出 |
| 09:36:36 |
6.12 |
248 |
27881 |
买入 |
| 09:36:39 |
6.13 |
118 |
27999 |
买入 |
| 09:36:42 |
6.13 |
4 |
28003 |
买入 |
| 09:36:45 |
6.13 |
13 |
28016 |
买入 |
| 09:36:48 |
6.13 |
4 |
28020 |
卖出 |
| 09:36:51 |
6.12 |
2 |
28022 |
卖出 |
| 09:36:54 |
6.12 |
16 |
28038 |
卖出 |
| 09:36:57 |
6.13 |
255 |
28293 |
买入 |
| 09:37:00 |
6.12 |
8 |
28301 |
买入 |
| 09:37:03 |
6.12 |
14 |
28315 |
买入 |
| 09:37:06 |
6.11 |
12 |
28327 |
卖出 |
| 09:37:09 |
6.12 |
52 |
28379 |
买入 |
| 09:37:12 |
6.12 |
103 |
28482 |
卖出 |
| 09:37:15 |
6.11 |
1 |
28483 |
卖出 |
| 09:37:18 |
6.11 |
20 |
28503 |
卖出 |
| 09:37:24 |
6.1 |
81 |
28584 |
卖出 |
| 09:37:27 |
6.11 |
19 |
28603 |
买入 |
| 09:37:30 |
6.1 |
116 |
28719 |
卖出 |
| 09:37:33 |
6.11 |
98 |
28817 |
买入 |
| 09:37:36 |
6.11 |
93 |
28910 |
买入 |
| 09:37:39 |
6.1 |
79 |
28989 |
卖出 |
| 09:37:42 |
6.11 |
447 |
29436 |
买入 |
| 09:37:45 |
6.12 |
80 |
29516 |
买入 |
| 09:37:48 |
6.12 |
82 |
29598 |
买入 |
| 09:37:51 |
6.13 |
27 |
29625 |
买入 |
| 09:37:54 |
6.12 |
5 |
29630 |
卖出 |
| 09:37:57 |
6.12 |
36 |
29666 |
买入 |
| 09:38:00 |
6.11 |
50 |
29716 |
卖出 |
| 09:38:03 |
6.11 |
50 |
29766 |
卖出 |
| 09:38:06 |
6.12 |
27 |
29793 |
买入 |
| 09:38:09 |
6.12 |
3 |
29796 |
买入 |
| 09:38:12 |
6.12 |
30 |
29826 |
买入 |
| 09:38:15 |
6.11 |
38 |
29864 |
卖出 |
| 09:38:18 |
6.12 |
73 |
29937 |
买入 |
| 09:38:21 |
6.11 |
17 |
29954 |
卖出 |
| 09:38:24 |
6.11 |
9 |
29963 |
卖出 |
| 09:38:27 |
6.11 |
78 |
30041 |
卖出 |
| 09:38:30 |
6.12 |
9 |
30050 |
买入 |
| 09:38:33 |
6.11 |
50 |
30100 |
卖出 |
| 09:38:36 |
6.1 |
120 |
30220 |
卖出 |
| 09:38:39 |
6.11 |
161 |
30381 |
买入 |
| 09:38:45 |
6.1 |
31 |
30412 |
卖出 |
| 09:38:48 |
6.1 |
22 |
30434 |
卖出 |
| 09:38:51 |
6.1 |
148 |
30582 |
买入 |
| 09:38:54 |
6.1 |
4 |
30586 |
卖出 |
| 09:39:00 |
6.1 |
44 |
30630 |
卖出 |
| 09:39:03 |
6.1 |
94 |
30724 |
卖出 |
| 09:39:06 |
6.1 |
13 |
30737 |
买入 |
| 09:39:09 |
6.1 |
88 |
30825 |
买入 |
| 09:39:12 |
6.1 |
109 |
30934 |
买入 |
| 09:39:15 |
6.1 |
256 |
31190 |
买入 |
| 09:39:18 |
6.1 |
49 |
31239 |
买入 |
| 09:39:21 |
6.1 |
72 |
31311 |
买入 |
| 09:39:24 |
6.1 |
20 |
31331 |
买入 |
| 09:39:27 |
6.1 |
94 |
31425 |
卖出 |
| 09:39:30 |
6.09 |
195 |
31620 |
卖出 |
| 09:39:33 |
6.09 |
23 |
31643 |
买入 |
| 09:39:36 |
6.09 |
234 |
31877 |
卖出 |
| 09:39:39 |
6.09 |
1 |
31878 |
卖出 |
| 09:39:42 |
6.09 |
3 |
31881 |
卖出 |
| 09:39:45 |
6.1 |
249 |
32130 |
买入 |
| 09:39:48 |
6.1 |
26 |
32156 |
买入 |
| 09:39:51 |
6.09 |
5 |
32161 |
卖出 |
| 09:39:54 |
6.1 |
43 |
32204 |
买入 |
| 09:39:57 |
6.1 |
196 |
32400 |
买入 |
| 09:40:00 |
6.09 |
121 |
32521 |
卖出 |
| 09:40:03 |
6.1 |
107 |
32628 |
买入 |
| 09:40:06 |
6.08 |
105 |
32733 |
卖出 |
| 09:40:09 |
6.11 |
138 |
32871 |
买入 |
| 09:40:12 |
6.1 |
17 |
32888 |
卖出 |
| 09:40:15 |
6.11 |
63 |
32951 |
买入 |
| 09:40:18 |
6.13 |
810 |
33761 |
买入 |
| 09:40:21 |
6.11 |
255 |
34016 |
卖出 |
| 09:40:24 |
6.14 |
7 |
34023 |
买入 |
| 09:40:27 |
6.14 |
8 |
34031 |
买入 |
| 09:40:30 |
6.14 |
67 |
34098 |
买入 |
| 09:40:33 |
6.14 |
9 |
34107 |
买入 |
| 09:40:39 |
6.11 |
81 |
34188 |
卖出 |
| 09:40:42 |
6.14 |
5 |
34193 |
买入 |
| 09:40:48 |
6.13 |
10 |
34203 |
买入 |
| 09:40:51 |
6.13 |
1 |
34204 |
买入 |
| 09:40:57 |
6.13 |
28 |
34232 |
买入 |
| 09:41:00 |
6.13 |
2 |
34234 |
买入 |
| 09:41:06 |
6.13 |
32 |
34266 |
买入 |
| 09:41:09 |
6.12 |
82 |
34348 |
卖出 |
| 09:41:12 |
6.11 |
211 |
34559 |
卖出 |
| 09:41:15 |
6.13 |
1 |
34560 |
买入 |
| 09:41:18 |
6.12 |
12 |
34572 |
卖出 |
| 09:41:21 |
6.12 |
43 |
34615 |
买入 |
| 09:41:24 |
6.12 |
17 |
34632 |
买入 |
| 09:41:27 |
6.13 |
11 |
34643 |
买入 |
| 09:41:30 |
6.12 |
10 |
34653 |
卖出 |
| 09:41:36 |
6.12 |
57 |
34710 |
卖出 |
| 09:41:39 |
6.12 |
66 |
34776 |
买入 |
| 09:41:42 |
6.12 |
50 |
34826 |
卖出 |
| 09:41:45 |
6.12 |
15 |
34841 |
卖出 |
| 09:41:51 |
6.12 |
67 |
34908 |
买入 |
| 09:41:54 |
6.12 |
11 |
34919 |
买入 |
| 09:42:03 |
6.12 |
3 |
34922 |
买入 |
| 09:42:06 |
6.1 |
129 |
35051 |
卖出 |
| 09:42:09 |
6.09 |
902 |
35953 |
卖出 |
| 09:42:12 |
6.09 |
4 |
35957 |
买入 |
| 09:42:15 |
6.09 |
64 |
36021 |
买入 |
| 09:42:18 |
6.09 |
84 |
36105 |
买入 |
| 09:42:21 |
6.09 |
109 |
36214 |
买入 |
| 09:42:24 |
6.09 |
212 |
36426 |
买入 |
| 09:42:27 |
6.09 |
1342 |
37768 |
买入 |
| 09:42:30 |
6.08 |
100 |
37868 |
卖出 |
| 09:42:33 |
6.08 |
4 |
37872 |
卖出 |
| 09:42:36 |
6.08 |
21 |
37893 |
卖出 |
| 09:42:39 |
6.08 |
40 |
37933 |
买入 |
| 09:42:42 |
6.07 |
224 |
38157 |
卖出 |
| 09:42:45 |
6.09 |
125 |
38282 |
买入 |
| 09:42:48 |
6.09 |
153 |
38435 |
买入 |
| 09:42:51 |
6.08 |
10 |
38445 |
卖出 |
| 09:42:54 |
6.08 |
51 |
38496 |
卖出 |
| 09:42:57 |
6.08 |
147 |
38643 |
卖出 |
| 09:43:00 |
6.09 |
68 |
38711 |
买入 |
| 09:43:03 |
6.08 |
11 |
38722 |
买入 |
| 09:43:06 |
6.09 |
688 |
39410 |
买入 |
| 09:43:09 |
6.09 |
102 |
39512 |
卖出 |
| 09:43:12 |
6.08 |
87 |
39599 |
卖出 |
| 09:43:15 |
6.13 |
2 |
39601 |
买入 |
| 09:43:18 |
6.09 |
41 |
39642 |
卖出 |
| 09:43:21 |
6.1 |
12 |
39654 |
买入 |
| 09:43:24 |
6.1 |
1 |
39655 |
卖出 |
| 09:43:27 |
6.1 |
12 |
39667 |
卖出 |
| 09:43:30 |
6.1 |
5 |
39672 |
卖出 |
| 09:43:42 |
6.1 |
58 |
39730 |
卖出 |
| 09:43:45 |
6.1 |
183 |
39913 |
买入 |
| 09:43:48 |
6.11 |
26 |
39939 |
买入 |
| 09:43:51 |
6.1 |
472 |
40411 |
卖出 |
| 09:43:54 |
6.12 |
47 |
40458 |
买入 |
| 09:43:57 |
6.1 |
5 |
40463 |
卖出 |
| 09:44:00 |
6.11 |
17 |
40480 |
买入 |
| 09:44:03 |
6.11 |
18 |
40498 |
买入 |
| 09:44:06 |
6.11 |
7 |
40505 |
买入 |
| 09:44:09 |
6.11 |
38 |
40543 |
买入 |
| 09:44:12 |
6.11 |
33 |
40576 |
买入 |
| 09:44:15 |
6.11 |
41 |
40617 |
买入 |
| 09:44:18 |
6.11 |
220 |
40837 |
买入 |
| 09:44:21 |
6.12 |
152 |
40989 |
买入 |
| 09:44:24 |
6.12 |
100 |
41089 |
买入 |
| 09:44:27 |
6.12 |
33 |
41122 |
买入 |
| 09:44:30 |
6.11 |
25 |
41147 |
卖出 |
| 09:44:33 |
6.11 |
45 |
41192 |
卖出 |
| 09:44:36 |
6.12 |
32 |
41224 |
买入 |
| 09:44:39 |
6.11 |
15 |
41239 |
卖出 |
| 09:44:51 |
6.11 |
137 |
41376 |
卖出 |
| 09:44:54 |
6.11 |
37 |
41413 |
卖出 |
| 09:45:00 |
6.11 |
83 |
41496 |
卖出 |
| 09:45:03 |
6.11 |
4 |
41500 |
卖出 |
| 09:45:06 |
6.12 |
21 |
41521 |
买入 |
| 09:45:09 |
6.12 |
22 |
41543 |
买入 |
| 09:45:12 |
6.12 |
4 |
41547 |
买入 |
| 09:45:15 |
6.12 |
18 |
41565 |
买入 |
| 09:45:18 |
6.12 |
23 |
41588 |
卖出 |
| 09:45:21 |
6.12 |
10 |
41598 |
卖出 |
| 09:45:24 |
6.12 |
18 |
41616 |
买入 |
| 09:45:30 |
6.12 |
116 |
41732 |
买入 |
| 09:45:33 |
6.12 |
22 |
41754 |
买入 |
| 09:45:36 |
6.12 |
16 |
41770 |
买入 |
| 09:45:39 |
6.12 |
3 |
41773 |
买入 |