和胜股份[002824]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
38.54 |
27 |
27 |
集合竞价 |
| 09:16:57 |
38.69 |
28 |
28 |
集合竞价 |
| 09:17:15 |
38.54 |
28 |
28 |
集合竞价 |
| 09:19:21 |
38.55 |
28 |
28 |
集合竞价 |
| 09:19:48 |
38.54 |
37 |
37 |
集合竞价 |
| 09:20:27 |
38.57 |
42 |
42 |
集合竞价 |
| 09:24:30 |
38.6 |
49 |
49 |
集合竞价 |
| 09:24:57 |
38.92 |
54 |
54 |
集合竞价 |
| 09:25:00 |
39.42 |
65 |
119 |
卖出 |
| 09:30:00 |
39.57 |
29 |
148 |
买入 |
| 09:30:03 |
39.42 |
46 |
194 |
卖出 |
| 09:30:06 |
39.39 |
10 |
204 |
卖出 |
| 09:30:09 |
39.42 |
30 |
234 |
买入 |
| 09:30:12 |
39.18 |
3 |
237 |
卖出 |
| 09:30:15 |
39.4 |
18 |
255 |
买入 |
| 09:30:18 |
39.43 |
43 |
298 |
买入 |
| 09:30:21 |
39.44 |
20 |
318 |
买入 |
| 09:30:24 |
39.5 |
3 |
321 |
买入 |
| 09:30:27 |
39.43 |
106 |
427 |
卖出 |
| 09:30:30 |
39.43 |
51 |
478 |
卖出 |
| 09:30:33 |
39.43 |
11 |
489 |
买入 |
| 09:30:36 |
39.53 |
194 |
683 |
买入 |
| 09:30:39 |
39.56 |
8 |
691 |
买入 |
| 09:30:42 |
39.56 |
7 |
698 |
买入 |
| 09:30:45 |
39.57 |
9 |
707 |
买入 |
| 09:30:48 |
39.58 |
32 |
739 |
买入 |
| 09:30:51 |
39.7 |
1 |
740 |
买入 |
| 09:30:54 |
39.6 |
16 |
756 |
卖出 |
| 09:30:57 |
39.7 |
54 |
810 |
买入 |
| 09:31:00 |
39.7 |
16 |
826 |
买入 |
| 09:31:03 |
39.7 |
29 |
855 |
买入 |
| 09:31:06 |
39.7 |
70 |
925 |
买入 |
| 09:31:09 |
39.88 |
2 |
927 |
买入 |
| 09:31:12 |
39.88 |
6 |
933 |
买入 |
| 09:31:15 |
39.88 |
11 |
944 |
买入 |
| 09:31:18 |
39.89 |
2 |
946 |
买入 |
| 09:31:21 |
39.95 |
4 |
950 |
买入 |
| 09:31:24 |
39.82 |
59 |
1009 |
卖出 |
| 09:31:27 |
40.02 |
46 |
1055 |
买入 |
| 09:31:30 |
39.94 |
42 |
1097 |
卖出 |
| 09:31:33 |
40.02 |
38 |
1135 |
买入 |
| 09:31:36 |
40 |
5 |
1140 |
卖出 |
| 09:31:39 |
39.98 |
15 |
1155 |
卖出 |
| 09:31:42 |
39.96 |
1 |
1156 |
卖出 |
| 09:31:45 |
39.94 |
53 |
1209 |
卖出 |
| 09:31:48 |
39.98 |
29 |
1238 |
买入 |
| 09:31:51 |
40 |
19 |
1257 |
买入 |
| 09:31:54 |
39.95 |
25 |
1282 |
卖出 |
| 09:31:57 |
40 |
7 |
1289 |
买入 |
| 09:32:00 |
40.03 |
58 |
1347 |
买入 |
| 09:32:03 |
39.96 |
44 |
1391 |
卖出 |
| 09:32:06 |
39.96 |
66 |
1457 |
卖出 |
| 09:32:09 |
39.96 |
5 |
1462 |
卖出 |
| 09:32:12 |
40.2 |
13 |
1475 |
买入 |
| 09:32:15 |
40.01 |
1 |
1476 |
买入 |
| 09:32:21 |
39.97 |
21 |
1497 |
卖出 |
| 09:32:24 |
40.02 |
14 |
1511 |
买入 |
| 09:32:27 |
40.07 |
5 |
1516 |
买入 |
| 09:32:30 |
40.07 |
4 |
1520 |
买入 |
| 09:32:33 |
40 |
25 |
1545 |
卖出 |
| 09:32:36 |
40.15 |
40 |
1585 |
买入 |
| 09:32:39 |
39.97 |
3 |
1588 |
卖出 |
| 09:32:42 |
40 |
25 |
1613 |
卖出 |
| 09:32:45 |
40.14 |
30 |
1643 |
买入 |
| 09:32:51 |
40.06 |
1 |
1644 |
买入 |
| 09:32:57 |
40.01 |
1 |
1645 |
买入 |
| 09:33:00 |
39.99 |
6 |
1651 |
卖出 |
| 09:33:03 |
40 |
14 |
1665 |
买入 |
| 09:33:09 |
40.01 |
7 |
1672 |
卖出 |
| 09:33:12 |
40.09 |
5 |
1677 |
买入 |
| 09:33:15 |
40.09 |
49 |
1726 |
买入 |
| 09:33:18 |
40.1 |
10 |
1736 |
买入 |
| 09:33:21 |
40.12 |
13 |
1749 |
买入 |
| 09:33:24 |
40.15 |
14 |
1763 |
买入 |
| 09:33:27 |
40.16 |
5 |
1768 |
买入 |
| 09:33:30 |
40.16 |
45 |
1813 |
卖出 |
| 09:33:33 |
40.14 |
22 |
1835 |
卖出 |
| 09:33:36 |
40.16 |
24 |
1859 |
买入 |
| 09:33:39 |
40.15 |
3 |
1862 |
买入 |
| 09:33:42 |
40.12 |
23 |
1885 |
卖出 |
| 09:33:48 |
40.1 |
14 |
1899 |
卖出 |
| 09:33:51 |
40.12 |
330 |
2229 |
买入 |
| 09:33:54 |
40.13 |
21 |
2250 |
买入 |
| 09:33:57 |
40.13 |
9 |
2259 |
卖出 |
| 09:34:00 |
40.12 |
20 |
2279 |
卖出 |
| 09:34:03 |
40.1 |
52 |
2331 |
卖出 |
| 09:34:06 |
40.06 |
17 |
2348 |
卖出 |
| 09:34:09 |
40.1 |
4 |
2352 |
买入 |
| 09:34:12 |
40.1 |
3 |
2355 |
买入 |
| 09:34:15 |
40.02 |
4 |
2359 |
卖出 |
| 09:34:18 |
40.05 |
12 |
2371 |
卖出 |
| 09:34:24 |
40.06 |
1 |
2372 |
买入 |
| 09:34:27 |
40.05 |
30 |
2402 |
卖出 |
| 09:34:30 |
40.05 |
8 |
2410 |
买入 |
| 09:34:36 |
40.05 |
26 |
2436 |
买入 |
| 09:34:42 |
40.05 |
2 |
2438 |
卖出 |
| 09:34:45 |
40.1 |
6 |
2444 |
买入 |
| 09:34:48 |
40.1 |
15 |
2459 |
买入 |
| 09:34:51 |
40.03 |
24 |
2483 |
卖出 |
| 09:34:54 |
40.1 |
24 |
2507 |
买入 |
| 09:34:57 |
40.02 |
12 |
2519 |
卖出 |
| 09:35:00 |
40.02 |
4 |
2523 |
卖出 |
| 09:35:09 |
40.08 |
1 |
2524 |
买入 |
| 09:35:12 |
40.03 |
1 |
2525 |
卖出 |
| 09:35:15 |
40.03 |
1 |
2526 |
卖出 |
| 09:35:18 |
40.08 |
1 |
2527 |
买入 |
| 09:35:27 |
40.04 |
30 |
2557 |
卖出 |
| 09:35:30 |
40.15 |
99 |
2656 |
买入 |
| 09:35:33 |
40.19 |
76 |
2732 |
买入 |
| 09:35:36 |
40.2 |
17 |
2749 |
买入 |
| 09:35:39 |
40.22 |
34 |
2783 |
买入 |
| 09:35:42 |
40.22 |
3 |
2786 |
买入 |
| 09:35:45 |
40.22 |
5 |
2791 |
卖出 |
| 09:35:48 |
40.25 |
6 |
2797 |
买入 |
| 09:35:51 |
40.25 |
25 |
2822 |
卖出 |
| 09:35:54 |
40.22 |
19 |
2841 |
卖出 |
| 09:35:57 |
40.26 |
18 |
2859 |
买入 |
| 09:36:00 |
40.27 |
13 |
2872 |
买入 |
| 09:36:03 |
40.28 |
19 |
2891 |
买入 |
| 09:36:06 |
40.3 |
5 |
2896 |
买入 |
| 09:36:09 |
40.3 |
2 |
2898 |
卖出 |
| 09:36:12 |
40.3 |
7 |
2905 |
买入 |
| 09:36:15 |
40.3 |
3 |
2908 |
买入 |
| 09:36:18 |
40.3 |
21 |
2929 |
卖出 |
| 09:36:21 |
40.35 |
7 |
2936 |
买入 |
| 09:36:27 |
40.35 |
1 |
2937 |
买入 |
| 09:36:30 |
40.35 |
13 |
2950 |
买入 |
| 09:36:33 |
40.3 |
9 |
2959 |
卖出 |
| 09:36:36 |
40.3 |
32 |
2991 |
卖出 |
| 09:36:39 |
40.3 |
5 |
2996 |
买入 |
| 09:36:42 |
40.3 |
1 |
2997 |
买入 |
| 09:36:45 |
40.27 |
1 |
2998 |
买入 |
| 09:36:48 |
40.2 |
18 |
3016 |
卖出 |
| 09:36:51 |
40.2 |
4 |
3020 |
卖出 |
| 09:37:00 |
40.24 |
14 |
3034 |
买入 |
| 09:37:03 |
40.24 |
3 |
3037 |
卖出 |
| 09:37:06 |
40.24 |
32 |
3069 |
卖出 |
| 09:37:09 |
40.24 |
2 |
3071 |
卖出 |
| 09:37:12 |
40.26 |
33 |
3104 |
买入 |
| 09:37:15 |
40.27 |
68 |
3172 |
买入 |
| 09:37:18 |
40.3 |
36 |
3208 |
买入 |
| 09:37:21 |
40.3 |
19 |
3227 |
买入 |
| 09:37:24 |
40.3 |
39 |
3266 |
买入 |
| 09:37:27 |
40.35 |
18 |
3284 |
买入 |
| 09:37:30 |
40.35 |
3 |
3287 |
买入 |
| 09:37:33 |
40.35 |
1 |
3288 |
买入 |
| 09:37:36 |
40.35 |
16 |
3304 |
卖出 |
| 09:37:39 |
40.36 |
7 |
3311 |
买入 |
| 09:37:42 |
40.3 |
27 |
3338 |
卖出 |
| 09:37:45 |
40.3 |
4 |
3342 |
买入 |
| 09:37:48 |
40.32 |
18 |
3360 |
买入 |
| 09:37:51 |
40.32 |
1 |
3361 |
买入 |
| 09:37:54 |
40.35 |
20 |
3381 |
买入 |
| 09:37:57 |
40.29 |
19 |
3400 |
卖出 |
| 09:38:00 |
40.3 |
3 |
3403 |
买入 |
| 09:38:03 |
40.32 |
29 |
3432 |
买入 |
| 09:38:06 |
40.31 |
3 |
3435 |
卖出 |
| 09:38:12 |
40.31 |
32 |
3467 |
卖出 |
| 09:38:18 |
40.35 |
52 |
3519 |
买入 |
| 09:38:21 |
40.31 |
10 |
3529 |
卖出 |
| 09:38:30 |
40.33 |
8 |
3537 |
买入 |
| 09:38:36 |
40.31 |
4 |
3541 |
卖出 |
| 09:38:45 |
40.34 |
7 |
3548 |
卖出 |
| 09:38:48 |
40.34 |
7 |
3555 |
买入 |
| 09:38:51 |
40.34 |
9 |
3564 |
卖出 |
| 09:38:54 |
40.34 |
1 |
3565 |
买入 |
| 09:38:57 |
40.35 |
22 |
3587 |
买入 |
| 09:39:00 |
40.34 |
4 |
3591 |
买入 |
| 09:39:03 |
40.34 |
13 |
3604 |
卖出 |
| 09:39:09 |
40.33 |
27 |
3631 |
卖出 |
| 09:39:18 |
40.34 |
5 |
3636 |
买入 |
| 09:39:21 |
40.31 |
26 |
3662 |
卖出 |
| 09:39:27 |
40.28 |
15 |
3677 |
卖出 |
| 09:39:30 |
40.31 |
15 |
3692 |
买入 |
| 09:39:33 |
40.31 |
2 |
3694 |
买入 |
| 09:39:45 |
40.21 |
2 |
3696 |
卖出 |
| 09:39:48 |
40.21 |
10 |
3706 |
买入 |
| 09:39:51 |
40.21 |
7 |
3713 |
卖出 |
| 09:39:54 |
40.2 |
2 |
3715 |
卖出 |
| 09:39:57 |
40.21 |
2 |
3717 |
买入 |
| 09:40:00 |
40.2 |
12 |
3729 |
卖出 |
| 09:40:03 |
40.2 |
7 |
3736 |
买入 |
| 09:40:06 |
40.2 |
1 |
3737 |
卖出 |
| 09:40:09 |
40.2 |
17 |
3754 |
卖出 |
| 09:40:12 |
40.21 |
13 |
3767 |
买入 |
| 09:40:15 |
40.2 |
12 |
3779 |
卖出 |
| 09:40:18 |
40.19 |
3 |
3782 |
卖出 |
| 09:40:21 |
40.19 |
1 |
3783 |
卖出 |
| 09:40:24 |
40.2 |
5 |
3788 |
买入 |
| 09:40:27 |
40.2 |
2 |
3790 |
买入 |
| 09:40:30 |
40.2 |
11 |
3801 |
买入 |
| 09:40:33 |
40.2 |
22 |
3823 |
卖出 |
| 09:40:36 |
40.2 |
3 |
3826 |
买入 |
| 09:40:39 |
40.19 |
1 |
3827 |
卖出 |
| 09:40:42 |
40.19 |
3 |
3830 |
买入 |
| 09:40:45 |
40.2 |
4 |
3834 |
买入 |
| 09:40:48 |
40.2 |
30 |
3864 |
买入 |
| 09:40:51 |
40.19 |
1 |
3865 |
卖出 |
| 09:40:54 |
40.19 |
3 |
3868 |
买入 |
| 09:40:57 |
40.14 |
6 |
3874 |
卖出 |
| 09:41:00 |
40.19 |
7 |
3881 |
买入 |
| 09:41:03 |
40.19 |
7 |
3888 |
买入 |
| 09:41:06 |
40.19 |
5 |
3893 |
买入 |
| 09:41:09 |
40.12 |
14 |
3907 |
卖出 |
| 09:41:12 |
40.12 |
32 |
3939 |
买入 |
| 09:41:15 |
40.03 |
30 |
3969 |
卖出 |
| 09:41:18 |
40.06 |
3 |
3972 |
买入 |
| 09:41:21 |
40.03 |
19 |
3991 |
卖出 |
| 09:41:24 |
40.06 |
4 |
3995 |
买入 |
| 09:41:27 |
40.03 |
20 |
4015 |
卖出 |
| 09:41:30 |
40.03 |
14 |
4029 |
买入 |
| 09:41:33 |
40.06 |
2 |
4031 |
买入 |
| 09:41:36 |
40.1 |
3 |
4034 |
买入 |
| 09:41:39 |
40.1 |
1 |
4035 |
买入 |
| 09:41:42 |
40.11 |
5 |
4040 |
买入 |
| 09:41:45 |
40.12 |
2 |
4042 |
买入 |
| 09:41:48 |
40.12 |
3 |
4045 |
买入 |
| 09:41:51 |
40.04 |
2 |
4047 |
卖出 |
| 09:41:54 |
40.12 |
3 |
4050 |
买入 |
| 09:41:57 |
40.12 |
7 |
4057 |
买入 |
| 09:42:00 |
40.04 |
8 |
4065 |
卖出 |
| 09:42:03 |
40.14 |
9 |
4074 |
买入 |
| 09:42:06 |
40.14 |
4 |
4078 |
买入 |
| 09:42:09 |
40.14 |
5 |
4083 |
买入 |
| 09:42:12 |
40.14 |
22 |
4105 |
买入 |
| 09:42:15 |
40.14 |
5 |
4110 |
买入 |
| 09:42:18 |
40.06 |
7 |
4117 |
卖出 |
| 09:42:21 |
40.06 |
5 |
4122 |
卖出 |
| 09:42:24 |
40.06 |
2 |
4124 |
卖出 |
| 09:42:30 |
40.06 |
5 |
4129 |
买入 |
| 09:42:33 |
40.04 |
8 |
4137 |
卖出 |
| 09:42:36 |
40.04 |
12 |
4149 |
卖出 |
| 09:42:39 |
40.06 |
5 |
4154 |
买入 |
| 09:42:42 |
40.04 |
1 |
4155 |
卖出 |
| 09:42:45 |
40.03 |
1 |
4156 |
卖出 |
| 09:42:48 |
40.02 |
77 |
4233 |
卖出 |
| 09:42:51 |
39.9 |
19 |
4252 |
卖出 |
| 09:42:54 |
39.96 |
9 |
4261 |
买入 |
| 09:42:57 |
39.9 |
8 |
4269 |
卖出 |
| 09:43:00 |
39.96 |
17 |
4286 |
买入 |
| 09:43:03 |
39.91 |
10 |
4296 |
卖出 |
| 09:43:06 |
39.92 |
18 |
4314 |
买入 |
| 09:43:09 |
39.92 |
8 |
4322 |
卖出 |
| 09:43:12 |
39.92 |
14 |
4336 |
卖出 |
| 09:43:15 |
39.92 |
13 |
4349 |
卖出 |
| 09:43:18 |
39.92 |
14 |
4363 |
卖出 |
| 09:43:21 |
39.92 |
6 |
4369 |
卖出 |
| 09:43:24 |
39.92 |
11 |
4380 |
卖出 |
| 09:43:27 |
39.92 |
7 |
4387 |
卖出 |
| 09:43:30 |
39.91 |
4 |
4391 |
卖出 |
| 09:43:33 |
39.9 |
21 |
4412 |
卖出 |
| 09:43:36 |
39.91 |
5 |
4417 |
买入 |
| 09:43:39 |
39.91 |
5 |
4422 |
卖出 |
| 09:43:42 |
39.88 |
5 |
4427 |
卖出 |
| 09:43:48 |
39.88 |
1 |
4428 |
卖出 |
| 09:43:51 |
39.88 |
1 |
4429 |
卖出 |
| 09:43:54 |
39.85 |
40 |
4469 |
卖出 |
| 09:43:57 |
39.85 |
42 |
4511 |
卖出 |
| 09:44:00 |
39.84 |
3 |
4514 |
买入 |
| 09:44:03 |
39.8 |
32 |
4546 |
卖出 |
| 09:44:06 |
39.71 |
5 |
4551 |
卖出 |
| 09:44:12 |
39.72 |
3 |
4554 |
卖出 |
| 09:44:15 |
39.8 |
3 |
4557 |
买入 |
| 09:44:18 |
39.71 |
11 |
4568 |
卖出 |
| 09:44:21 |
39.71 |
20 |
4588 |
买入 |
| 09:44:24 |
39.72 |
2 |
4590 |
买入 |
| 09:44:27 |
39.73 |
4 |
4594 |
卖出 |
| 09:44:30 |
39.71 |
23 |
4617 |
卖出 |
| 09:44:33 |
39.71 |
80 |
4697 |
卖出 |
| 09:44:36 |
39.72 |
30 |
4727 |
买入 |
| 09:44:39 |
39.72 |
7 |
4734 |
买入 |
| 09:44:42 |
39.72 |
7 |
4741 |
买入 |
| 09:44:45 |
39.68 |
90 |
4831 |
卖出 |
| 09:44:48 |
39.53 |
14 |
4845 |
卖出 |
| 09:44:51 |
39.53 |
9 |
4854 |
卖出 |
| 09:44:54 |
39.53 |
2 |
4856 |
卖出 |
| 09:44:57 |
39.53 |
5 |
4861 |
卖出 |
| 09:45:03 |
39.53 |
21 |
4882 |
卖出 |
| 09:45:06 |
39.53 |
28 |
4910 |
买入 |
| 09:45:09 |
39.53 |
9 |
4919 |
卖出 |
| 09:45:12 |
39.56 |
5 |
4924 |
卖出 |
| 09:45:15 |
39.56 |
1 |
4925 |
卖出 |
| 09:45:18 |
39.58 |
2 |
4927 |
买入 |
| 09:45:21 |
39.58 |
74 |
5001 |
卖出 |
| 09:45:27 |
39.55 |
10 |
5011 |
卖出 |
| 09:45:30 |
39.58 |
12 |
5023 |
卖出 |
| 09:45:33 |
39.55 |
9 |
5032 |
卖出 |
| 09:45:36 |
39.55 |
6 |
5038 |
卖出 |
| 09:45:42 |
39.62 |
6 |
5044 |
买入 |
| 09:45:45 |
39.62 |
5 |
5049 |
卖出 |
| 09:45:48 |
39.65 |
1 |
5050 |
买入 |
| 09:45:51 |
39.7 |
16 |
5066 |
买入 |
| 09:45:54 |
39.7 |
3 |
5069 |
买入 |
| 09:45:57 |
39.74 |
57 |
5126 |
买入 |
| 09:46:00 |
39.8 |
8 |
5134 |
买入 |
| 09:46:03 |
39.8 |
14 |
5148 |
买入 |
| 09:46:06 |
39.72 |
7 |
5155 |
卖出 |
| 09:46:09 |
39.7 |
8 |
5163 |
卖出 |
| 09:46:12 |
39.72 |
8 |
5171 |
买入 |
| 09:46:18 |
39.72 |
2 |
5173 |
买入 |