兴森科技[002436]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.88 |
173 |
173 |
集合竞价 |
| 09:15:27 |
11.99 |
267 |
267 |
集合竞价 |
| 09:19:12 |
11.88 |
228 |
228 |
集合竞价 |
| 09:25:00 |
11.88 |
1420 |
1648 |
买入 |
| 09:30:00 |
11.88 |
62 |
1710 |
买入 |
| 09:30:03 |
11.88 |
649 |
2359 |
卖出 |
| 09:30:06 |
11.88 |
154 |
2513 |
卖出 |
| 09:30:09 |
11.87 |
161 |
2674 |
卖出 |
| 09:30:12 |
11.9 |
6 |
2680 |
买入 |
| 09:30:15 |
11.91 |
24 |
2704 |
买入 |
| 09:30:18 |
11.91 |
12 |
2716 |
买入 |
| 09:30:21 |
11.9 |
37 |
2753 |
卖出 |
| 09:30:24 |
11.92 |
67 |
2820 |
买入 |
| 09:30:27 |
11.9 |
39 |
2859 |
卖出 |
| 09:30:30 |
11.9 |
64 |
2923 |
买入 |
| 09:30:33 |
11.93 |
60 |
2983 |
买入 |
| 09:30:36 |
11.92 |
56 |
3039 |
卖出 |
| 09:30:39 |
11.92 |
16 |
3055 |
卖出 |
| 09:30:42 |
11.91 |
19 |
3074 |
卖出 |
| 09:30:45 |
11.91 |
20 |
3094 |
买入 |
| 09:30:48 |
11.9 |
13 |
3107 |
卖出 |
| 09:30:51 |
11.91 |
6 |
3113 |
买入 |
| 09:30:54 |
11.91 |
20 |
3133 |
卖出 |
| 09:30:57 |
11.91 |
39 |
3172 |
卖出 |
| 09:31:03 |
11.91 |
5 |
3177 |
买入 |
| 09:31:06 |
11.91 |
110 |
3287 |
买入 |
| 09:31:09 |
11.91 |
21 |
3308 |
卖出 |
| 09:31:12 |
11.9 |
343 |
3651 |
卖出 |
| 09:31:15 |
11.92 |
57 |
3708 |
买入 |
| 09:31:18 |
11.91 |
2 |
3710 |
卖出 |
| 09:31:21 |
11.91 |
20 |
3730 |
卖出 |
| 09:31:30 |
11.91 |
29 |
3759 |
买入 |
| 09:31:33 |
11.9 |
160 |
3919 |
卖出 |
| 09:31:36 |
11.9 |
21 |
3940 |
买入 |
| 09:31:39 |
11.91 |
28 |
3968 |
买入 |
| 09:31:42 |
11.91 |
2 |
3970 |
卖出 |
| 09:31:45 |
11.91 |
49 |
4019 |
买入 |
| 09:31:48 |
11.92 |
21 |
4040 |
买入 |
| 09:31:51 |
11.92 |
49 |
4089 |
买入 |
| 09:31:54 |
11.91 |
164 |
4253 |
卖出 |
| 09:31:57 |
11.92 |
26 |
4279 |
买入 |
| 09:32:00 |
11.92 |
20 |
4299 |
买入 |
| 09:32:03 |
11.93 |
53 |
4352 |
买入 |
| 09:32:06 |
11.93 |
28 |
4380 |
买入 |
| 09:32:09 |
11.95 |
16 |
4396 |
买入 |
| 09:32:12 |
11.94 |
10 |
4406 |
卖出 |
| 09:32:15 |
11.95 |
34 |
4440 |
买入 |
| 09:32:18 |
11.95 |
37 |
4477 |
买入 |
| 09:32:21 |
11.94 |
63 |
4540 |
卖出 |
| 09:32:24 |
11.95 |
4 |
4544 |
买入 |
| 09:32:27 |
11.94 |
7 |
4551 |
卖出 |
| 09:32:30 |
11.95 |
15 |
4566 |
卖出 |
| 09:32:33 |
11.94 |
37 |
4603 |
卖出 |
| 09:32:36 |
11.95 |
11 |
4614 |
买入 |
| 09:32:39 |
11.95 |
36 |
4650 |
买入 |
| 09:32:42 |
11.95 |
615 |
5265 |
买入 |
| 09:32:45 |
11.94 |
3 |
5268 |
卖出 |
| 09:32:48 |
11.95 |
5 |
5273 |
买入 |
| 09:32:51 |
11.92 |
342 |
5615 |
卖出 |
| 09:32:54 |
11.93 |
10 |
5625 |
买入 |
| 09:32:57 |
11.9 |
2 |
5627 |
卖出 |
| 09:33:00 |
11.89 |
2 |
5629 |
卖出 |
| 09:33:06 |
11.91 |
15 |
5644 |
买入 |
| 09:33:09 |
11.9 |
6 |
5650 |
卖出 |
| 09:33:12 |
11.9 |
13 |
5663 |
卖出 |
| 09:33:18 |
11.9 |
23 |
5686 |
卖出 |
| 09:33:21 |
11.9 |
39 |
5725 |
卖出 |
| 09:33:24 |
11.89 |
1 |
5726 |
卖出 |
| 09:33:27 |
11.9 |
4 |
5730 |
买入 |
| 09:33:33 |
11.9 |
9 |
5739 |
买入 |
| 09:33:36 |
11.89 |
646 |
6385 |
卖出 |
| 09:33:39 |
11.88 |
15 |
6400 |
卖出 |
| 09:33:42 |
11.89 |
74 |
6474 |
买入 |
| 09:33:45 |
11.89 |
17 |
6491 |
买入 |
| 09:33:51 |
11.87 |
19 |
6510 |
卖出 |
| 09:33:54 |
11.87 |
40 |
6550 |
卖出 |
| 09:34:03 |
11.89 |
18 |
6568 |
买入 |
| 09:34:06 |
11.88 |
20 |
6588 |
卖出 |
| 09:34:09 |
11.88 |
25 |
6613 |
卖出 |
| 09:34:12 |
11.88 |
8 |
6621 |
卖出 |
| 09:34:18 |
11.88 |
4 |
6625 |
卖出 |
| 09:34:21 |
11.89 |
59 |
6684 |
买入 |
| 09:34:24 |
11.89 |
17 |
6701 |
卖出 |
| 09:34:27 |
11.9 |
8 |
6709 |
买入 |
| 09:34:39 |
11.9 |
125 |
6834 |
买入 |
| 09:34:42 |
11.89 |
26 |
6860 |
卖出 |
| 09:34:45 |
11.89 |
13 |
6873 |
买入 |
| 09:34:51 |
11.9 |
5 |
6878 |
买入 |
| 09:34:57 |
11.9 |
3 |
6881 |
买入 |
| 09:35:00 |
11.89 |
7 |
6888 |
卖出 |
| 09:35:03 |
11.9 |
1 |
6889 |
买入 |
| 09:35:06 |
11.89 |
4 |
6893 |
卖出 |
| 09:35:09 |
11.9 |
24 |
6917 |
买入 |
| 09:35:15 |
11.89 |
4 |
6921 |
卖出 |
| 09:35:18 |
11.89 |
42 |
6963 |
卖出 |
| 09:35:21 |
11.89 |
20 |
6983 |
卖出 |
| 09:35:24 |
11.89 |
5 |
6988 |
卖出 |
| 09:35:30 |
11.89 |
180 |
7168 |
卖出 |
| 09:35:33 |
11.89 |
35 |
7203 |
卖出 |
| 09:35:36 |
11.9 |
4 |
7207 |
卖出 |
| 09:35:39 |
11.9 |
10 |
7217 |
卖出 |
| 09:35:42 |
11.9 |
4 |
7221 |
卖出 |
| 09:35:48 |
11.89 |
20 |
7241 |
卖出 |
| 09:35:51 |
11.9 |
11 |
7252 |
买入 |
| 09:35:54 |
11.91 |
2 |
7254 |
买入 |
| 09:35:57 |
11.91 |
7 |
7261 |
卖出 |
| 09:36:00 |
11.9 |
20 |
7281 |
卖出 |
| 09:36:06 |
11.91 |
6 |
7287 |
买入 |
| 09:36:12 |
11.91 |
35 |
7322 |
买入 |
| 09:36:15 |
11.9 |
266 |
7588 |
卖出 |
| 09:36:18 |
11.91 |
73 |
7661 |
买入 |
| 09:36:24 |
11.9 |
36 |
7697 |
卖出 |
| 09:36:33 |
11.9 |
57 |
7754 |
卖出 |
| 09:36:36 |
11.9 |
10 |
7764 |
买入 |
| 09:36:42 |
11.89 |
58 |
7822 |
卖出 |
| 09:36:45 |
11.9 |
4 |
7826 |
买入 |
| 09:36:48 |
11.9 |
3 |
7829 |
买入 |
| 09:36:51 |
11.89 |
10 |
7839 |
卖出 |
| 09:36:57 |
11.9 |
16 |
7855 |
买入 |
| 09:37:03 |
11.89 |
8 |
7863 |
卖出 |
| 09:37:06 |
11.9 |
90 |
7953 |
买入 |
| 09:37:09 |
11.9 |
21 |
7974 |
卖出 |
| 09:37:21 |
11.9 |
38 |
8012 |
卖出 |
| 09:37:24 |
11.91 |
41 |
8053 |
买入 |
| 09:37:27 |
11.9 |
21 |
8074 |
卖出 |
| 09:37:30 |
11.91 |
15 |
8089 |
买入 |
| 09:37:36 |
11.91 |
75 |
8164 |
买入 |
| 09:37:39 |
11.91 |
48 |
8212 |
买入 |
| 09:37:42 |
11.91 |
11 |
8223 |
买入 |
| 09:37:45 |
11.92 |
10 |
8233 |
买入 |
| 09:37:48 |
11.92 |
13 |
8246 |
买入 |
| 09:37:51 |
11.92 |
68 |
8314 |
买入 |
| 09:37:54 |
11.93 |
41 |
8355 |
买入 |
| 09:37:57 |
11.93 |
51 |
8406 |
买入 |
| 09:38:00 |
11.93 |
30 |
8436 |
卖出 |
| 09:38:03 |
11.93 |
112 |
8548 |
卖出 |
| 09:38:06 |
11.93 |
64 |
8612 |
买入 |
| 09:38:09 |
11.92 |
20 |
8632 |
卖出 |
| 09:38:12 |
11.92 |
59 |
8691 |
卖出 |
| 09:38:15 |
11.91 |
58 |
8749 |
卖出 |
| 09:38:18 |
11.91 |
4 |
8753 |
卖出 |
| 09:38:21 |
11.91 |
2 |
8755 |
卖出 |
| 09:38:24 |
11.91 |
7 |
8762 |
卖出 |
| 09:38:27 |
11.91 |
5 |
8767 |
卖出 |
| 09:38:30 |
11.92 |
56 |
8823 |
买入 |
| 09:38:33 |
11.91 |
106 |
8929 |
卖出 |
| 09:38:36 |
11.91 |
11 |
8940 |
卖出 |
| 09:38:39 |
11.92 |
128 |
9068 |
买入 |
| 09:38:42 |
11.92 |
1 |
9069 |
买入 |
| 09:38:45 |
11.91 |
3 |
9072 |
卖出 |
| 09:38:48 |
11.91 |
51 |
9123 |
卖出 |
| 09:38:51 |
11.92 |
5 |
9128 |
买入 |
| 09:38:54 |
11.91 |
5 |
9133 |
卖出 |
| 09:38:57 |
11.91 |
9 |
9142 |
卖出 |
| 09:39:00 |
11.92 |
21 |
9163 |
买入 |
| 09:39:03 |
11.91 |
2 |
9165 |
卖出 |
| 09:39:06 |
11.91 |
24 |
9189 |
买入 |
| 09:39:09 |
11.9 |
89 |
9278 |
卖出 |
| 09:39:12 |
11.9 |
290 |
9568 |
卖出 |
| 09:39:15 |
11.9 |
26 |
9594 |
买入 |
| 09:39:18 |
11.89 |
4 |
9598 |
卖出 |
| 09:39:21 |
11.9 |
32 |
9630 |
买入 |
| 09:39:27 |
11.9 |
5 |
9635 |
买入 |
| 09:39:36 |
11.9 |
13 |
9648 |
买入 |
| 09:39:39 |
11.9 |
40 |
9688 |
买入 |
| 09:39:45 |
11.9 |
24 |
9712 |
买入 |
| 09:39:48 |
11.9 |
10 |
9722 |
卖出 |
| 09:39:54 |
11.9 |
16 |
9738 |
卖出 |
| 09:39:57 |
11.91 |
109 |
9847 |
买入 |
| 09:40:00 |
11.92 |
11 |
9858 |
买入 |
| 09:40:03 |
11.92 |
19 |
9877 |
买入 |
| 09:40:06 |
11.92 |
19 |
9896 |
买入 |
| 09:40:09 |
11.93 |
20 |
9916 |
买入 |
| 09:40:15 |
11.93 |
7 |
9923 |
买入 |
| 09:40:18 |
11.93 |
40 |
9963 |
买入 |
| 09:40:21 |
11.93 |
34 |
9997 |
买入 |
| 09:40:24 |
11.94 |
37 |
10034 |
买入 |
| 09:40:27 |
11.94 |
4 |
10038 |
卖出 |
| 09:40:30 |
11.93 |
30 |
10068 |
卖出 |
| 09:40:33 |
11.93 |
15 |
10083 |
卖出 |
| 09:40:39 |
11.93 |
3 |
10086 |
买入 |
| 09:40:45 |
11.93 |
19 |
10105 |
买入 |
| 09:40:48 |
11.93 |
17 |
10122 |
卖出 |
| 09:40:51 |
11.94 |
32 |
10154 |
买入 |
| 09:40:54 |
11.93 |
12 |
10166 |
卖出 |
| 09:40:57 |
11.94 |
2 |
10168 |
买入 |
| 09:41:00 |
11.93 |
17 |
10185 |
卖出 |
| 09:41:03 |
11.93 |
7 |
10192 |
买入 |
| 09:41:06 |
11.93 |
1 |
10193 |
买入 |
| 09:41:09 |
11.93 |
57 |
10250 |
买入 |
| 09:41:12 |
11.92 |
10 |
10260 |
买入 |
| 09:41:15 |
11.92 |
1 |
10261 |
买入 |
| 09:41:18 |
11.91 |
41 |
10302 |
卖出 |
| 09:41:21 |
11.91 |
9 |
10311 |
卖出 |
| 09:41:24 |
11.91 |
3 |
10314 |
卖出 |
| 09:41:30 |
11.91 |
5 |
10319 |
卖出 |
| 09:41:33 |
11.91 |
101 |
10420 |
卖出 |
| 09:41:36 |
11.9 |
30 |
10450 |
卖出 |
| 09:41:39 |
11.91 |
339 |
10789 |
买入 |
| 09:41:42 |
11.89 |
2 |
10791 |
卖出 |
| 09:41:45 |
11.91 |
5 |
10796 |
买入 |
| 09:41:48 |
11.91 |
1 |
10797 |
买入 |
| 09:41:51 |
11.9 |
4 |
10801 |
卖出 |
| 09:41:54 |
11.9 |
8 |
10809 |
卖出 |
| 09:41:57 |
11.91 |
1 |
10810 |
买入 |
| 09:42:00 |
11.89 |
76 |
10886 |
卖出 |
| 09:42:03 |
11.91 |
5 |
10891 |
买入 |
| 09:42:06 |
11.89 |
21 |
10912 |
卖出 |
| 09:42:12 |
11.89 |
32 |
10944 |
卖出 |
| 09:42:15 |
11.89 |
11 |
10955 |
卖出 |
| 09:42:18 |
11.89 |
42 |
10997 |
卖出 |
| 09:42:21 |
11.89 |
2 |
10999 |
卖出 |
| 09:42:27 |
11.9 |
14 |
11013 |
买入 |
| 09:42:30 |
11.9 |
5 |
11018 |
卖出 |
| 09:42:33 |
11.89 |
1 |
11019 |
卖出 |
| 09:42:36 |
11.91 |
2 |
11021 |
买入 |
| 09:42:45 |
11.9 |
20 |
11041 |
买入 |
| 09:42:48 |
11.9 |
1 |
11042 |
买入 |
| 09:42:54 |
11.89 |
12 |
11054 |
卖出 |
| 09:42:57 |
11.9 |
10 |
11064 |
买入 |
| 09:43:00 |
11.9 |
13 |
11077 |
买入 |
| 09:43:06 |
11.89 |
6 |
11083 |
卖出 |
| 09:43:09 |
11.89 |
10 |
11093 |
卖出 |
| 09:43:12 |
11.89 |
19 |
11112 |
卖出 |
| 09:43:15 |
11.9 |
8 |
11120 |
买入 |
| 09:43:21 |
11.89 |
17 |
11137 |
卖出 |
| 09:43:27 |
11.9 |
4 |
11141 |
买入 |
| 09:43:33 |
11.9 |
19 |
11160 |
买入 |
| 09:43:39 |
11.9 |
20 |
11180 |
买入 |
| 09:43:42 |
11.9 |
6 |
11186 |
买入 |
| 09:43:45 |
11.9 |
5 |
11191 |
买入 |
| 09:43:48 |
11.9 |
96 |
11287 |
买入 |
| 09:43:54 |
11.91 |
1 |
11288 |
买入 |
| 09:43:57 |
11.9 |
35 |
11323 |
卖出 |
| 09:44:00 |
11.9 |
8 |
11331 |
买入 |
| 09:44:03 |
11.91 |
20 |
11351 |
买入 |
| 09:44:06 |
11.91 |
88 |
11439 |
买入 |
| 09:44:09 |
11.9 |
43 |
11482 |
卖出 |
| 09:44:12 |
11.9 |
8 |
11490 |
卖出 |
| 09:44:15 |
11.9 |
282 |
11772 |
卖出 |
| 09:44:21 |
11.89 |
3 |
11775 |
卖出 |
| 09:44:24 |
11.9 |
6 |
11781 |
买入 |
| 09:44:30 |
11.9 |
2 |
11783 |
卖出 |
| 09:44:33 |
11.9 |
43 |
11826 |
卖出 |
| 09:44:36 |
11.9 |
12 |
11838 |
卖出 |
| 09:44:39 |
11.91 |
76 |
11914 |
买入 |
| 09:44:48 |
11.9 |
241 |
12155 |
卖出 |
| 09:44:51 |
11.9 |
1 |
12156 |
买入 |
| 09:44:57 |
11.9 |
8 |
12164 |
买入 |
| 09:45:03 |
11.9 |
5 |
12169 |
买入 |
| 09:45:06 |
11.89 |
6 |
12175 |
卖出 |
| 09:45:09 |
11.89 |
13 |
12188 |
卖出 |
| 09:45:12 |
11.89 |
14 |
12202 |
卖出 |
| 09:45:15 |
11.89 |
422 |
12624 |
卖出 |
| 09:45:18 |
11.88 |
20 |
12644 |
卖出 |
| 09:45:21 |
11.88 |
111 |
12755 |
卖出 |
| 09:45:24 |
11.88 |
142 |
12897 |
卖出 |
| 09:45:27 |
11.88 |
1 |
12898 |
卖出 |
| 09:45:30 |
11.88 |
10 |
12908 |
卖出 |
| 09:45:33 |
11.88 |
104 |
13012 |
卖出 |
| 09:45:36 |
11.89 |
8 |
13020 |
买入 |
| 09:45:39 |
11.89 |
7 |
13027 |
买入 |
| 09:45:42 |
11.88 |
1 |
13028 |
卖出 |
| 09:45:51 |
11.89 |
16 |
13044 |
买入 |
| 09:45:54 |
11.89 |
5 |
13049 |
买入 |
| 09:45:57 |
11.89 |
19 |
13068 |
买入 |
| 09:46:00 |
11.88 |
21 |
13089 |
卖出 |
| 09:46:03 |
11.89 |
100 |
13189 |
买入 |
| 09:46:06 |
11.89 |
65 |
13254 |
买入 |
| 09:46:09 |
11.89 |
20 |
13274 |
买入 |
| 09:46:12 |
11.89 |
127 |
13401 |
买入 |
| 09:46:15 |
11.89 |
5 |
13406 |
买入 |
| 09:46:18 |
11.89 |
28 |
13434 |
买入 |
| 09:46:21 |
11.89 |
11 |
13445 |
买入 |
| 09:46:24 |
11.89 |
61 |
13506 |
买入 |
| 09:46:27 |
11.89 |
55 |
13561 |
卖出 |
| 09:46:30 |
11.89 |
1 |
13562 |
买入 |
| 09:46:33 |
11.89 |
4 |
13566 |
买入 |
| 09:46:36 |
11.89 |
54 |
13620 |
买入 |
| 09:46:39 |
11.89 |
14 |
13634 |
买入 |
| 09:46:42 |
11.89 |
45 |
13679 |
买入 |
| 09:46:48 |
11.89 |
158 |
13837 |
卖出 |
| 09:46:51 |
11.89 |
6 |
13843 |
买入 |
| 09:46:54 |
11.89 |
152 |
13995 |
买入 |
| 09:46:57 |
11.89 |
90 |
14085 |
卖出 |
| 09:47:00 |
11.88 |
5 |
14090 |
卖出 |
| 09:47:03 |
11.89 |
16 |
14106 |
买入 |
| 09:47:06 |
11.89 |
238 |
14344 |
卖出 |
| 09:47:09 |
11.89 |
51 |
14395 |
买入 |
| 09:47:12 |
11.89 |
17 |
14412 |
买入 |
| 09:47:15 |
11.88 |
113 |
14525 |
卖出 |
| 09:47:18 |
11.88 |
124 |
14649 |
卖出 |
| 09:47:21 |
11.89 |
3 |
14652 |
买入 |
| 09:47:24 |
11.9 |
5 |
14657 |
买入 |
| 09:47:27 |
11.89 |
3 |
14660 |
卖出 |
| 09:47:33 |
11.89 |
9 |
14669 |
卖出 |
| 09:47:39 |
11.9 |
10 |
14679 |
买入 |
| 09:47:48 |
11.89 |
27 |
14706 |
卖出 |
| 09:47:51 |
11.89 |
1 |
14707 |
卖出 |
| 09:47:54 |
11.9 |
210 |
14917 |
买入 |