九洲集团[300040]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:57 |
8.36 |
83 |
83 |
集合竞价 |
| 09:16:33 |
8.37 |
84 |
84 |
集合竞价 |
| 09:18:57 |
8.36 |
102 |
102 |
集合竞价 |
| 09:22:09 |
8.38 |
104 |
104 |
集合竞价 |
| 09:25:00 |
8.44 |
591 |
591 |
集合竞价 |
| 09:25:03 |
8.44 |
685 |
1276 |
卖出 |
| 09:30:03 |
8.44 |
195 |
1471 |
卖出 |
| 09:30:06 |
8.43 |
95 |
1566 |
卖出 |
| 09:30:09 |
8.41 |
44 |
1610 |
卖出 |
| 09:30:12 |
8.41 |
36 |
1646 |
卖出 |
| 09:30:15 |
8.41 |
202 |
1848 |
卖出 |
| 09:30:18 |
8.41 |
136 |
1984 |
卖出 |
| 09:30:21 |
8.4 |
992 |
2976 |
卖出 |
| 09:30:24 |
8.4 |
319 |
3295 |
卖出 |
| 09:30:27 |
8.4 |
82 |
3377 |
买入 |
| 09:30:30 |
8.39 |
182 |
3559 |
卖出 |
| 09:30:36 |
8.39 |
67 |
3626 |
买入 |
| 09:30:39 |
8.38 |
431 |
4057 |
卖出 |
| 09:30:42 |
8.38 |
38 |
4095 |
卖出 |
| 09:30:45 |
8.39 |
180 |
4275 |
买入 |
| 09:30:48 |
8.39 |
124 |
4399 |
卖出 |
| 09:30:51 |
8.39 |
48 |
4447 |
卖出 |
| 09:30:54 |
8.39 |
39 |
4486 |
卖出 |
| 09:30:57 |
8.39 |
42 |
4528 |
卖出 |
| 09:31:00 |
8.38 |
170 |
4698 |
卖出 |
| 09:31:03 |
8.39 |
364 |
5062 |
买入 |
| 09:31:06 |
8.38 |
33 |
5095 |
买入 |
| 09:31:09 |
8.39 |
39 |
5134 |
买入 |
| 09:31:12 |
8.38 |
21 |
5155 |
卖出 |
| 09:31:15 |
8.39 |
90 |
5245 |
买入 |
| 09:31:18 |
8.38 |
174 |
5419 |
卖出 |
| 09:31:21 |
8.4 |
1 |
5420 |
买入 |
| 09:31:24 |
8.41 |
165 |
5585 |
买入 |
| 09:31:27 |
8.38 |
169 |
5754 |
卖出 |
| 09:31:30 |
8.39 |
40 |
5794 |
买入 |
| 09:31:33 |
8.39 |
6 |
5800 |
卖出 |
| 09:31:36 |
8.42 |
11 |
5811 |
买入 |
| 09:31:39 |
8.4 |
5 |
5816 |
卖出 |
| 09:31:42 |
8.4 |
6 |
5822 |
卖出 |
| 09:31:45 |
8.4 |
9 |
5831 |
卖出 |
| 09:31:48 |
8.4 |
6 |
5837 |
卖出 |
| 09:31:51 |
8.42 |
119 |
5956 |
买入 |
| 09:31:54 |
8.4 |
12 |
5968 |
卖出 |
| 09:31:57 |
8.42 |
38 |
6006 |
买入 |
| 09:32:03 |
8.41 |
16 |
6022 |
卖出 |
| 09:32:06 |
8.41 |
202 |
6224 |
买入 |
| 09:32:09 |
8.42 |
164 |
6388 |
买入 |
| 09:32:12 |
8.42 |
149 |
6537 |
买入 |
| 09:32:21 |
8.42 |
2 |
6539 |
买入 |
| 09:32:24 |
8.42 |
12 |
6551 |
买入 |
| 09:32:27 |
8.42 |
8 |
6559 |
买入 |
| 09:32:30 |
8.41 |
66 |
6625 |
卖出 |
| 09:32:33 |
8.41 |
37 |
6662 |
卖出 |
| 09:32:36 |
8.42 |
118 |
6780 |
买入 |
| 09:32:39 |
8.41 |
33 |
6813 |
卖出 |
| 09:32:42 |
8.41 |
10 |
6823 |
卖出 |
| 09:32:45 |
8.43 |
28 |
6851 |
买入 |
| 09:32:48 |
8.41 |
7 |
6858 |
卖出 |
| 09:32:51 |
8.41 |
50 |
6908 |
卖出 |
| 09:32:57 |
8.41 |
13 |
6921 |
卖出 |
| 09:33:00 |
8.42 |
11 |
6932 |
买入 |
| 09:33:03 |
8.43 |
100 |
7032 |
买入 |
| 09:33:06 |
8.43 |
47 |
7079 |
买入 |
| 09:33:09 |
8.43 |
16 |
7095 |
卖出 |
| 09:33:12 |
8.44 |
4 |
7099 |
买入 |
| 09:33:15 |
8.44 |
49 |
7148 |
买入 |
| 09:33:18 |
8.44 |
4 |
7152 |
买入 |
| 09:33:21 |
8.44 |
12 |
7164 |
买入 |
| 09:33:30 |
8.44 |
45 |
7209 |
买入 |
| 09:33:33 |
8.44 |
28 |
7237 |
卖出 |
| 09:33:36 |
8.43 |
74 |
7311 |
卖出 |
| 09:33:39 |
8.44 |
54 |
7365 |
卖出 |
| 09:33:42 |
8.44 |
10 |
7375 |
卖出 |
| 09:33:45 |
8.44 |
1 |
7376 |
卖出 |
| 09:33:48 |
8.44 |
20 |
7396 |
卖出 |
| 09:33:51 |
8.44 |
64 |
7460 |
卖出 |
| 09:33:54 |
8.43 |
51 |
7511 |
卖出 |
| 09:33:57 |
8.44 |
73 |
7584 |
买入 |
| 09:34:00 |
8.45 |
200 |
7784 |
买入 |
| 09:34:03 |
8.42 |
54 |
7838 |
卖出 |
| 09:34:06 |
8.44 |
177 |
8015 |
买入 |
| 09:34:09 |
8.44 |
15 |
8030 |
买入 |
| 09:34:12 |
8.42 |
120 |
8150 |
卖出 |
| 09:34:15 |
8.42 |
18 |
8168 |
卖出 |
| 09:34:18 |
8.41 |
395 |
8563 |
卖出 |
| 09:34:24 |
8.41 |
56 |
8619 |
卖出 |
| 09:34:27 |
8.41 |
74 |
8693 |
卖出 |
| 09:34:30 |
8.41 |
46 |
8739 |
卖出 |
| 09:34:33 |
8.43 |
2 |
8741 |
买入 |
| 09:34:36 |
8.42 |
41 |
8782 |
卖出 |
| 09:34:39 |
8.42 |
33 |
8815 |
卖出 |
| 09:34:45 |
8.42 |
49 |
8864 |
卖出 |
| 09:34:51 |
8.43 |
83 |
8947 |
买入 |
| 09:34:54 |
8.42 |
97 |
9044 |
卖出 |
| 09:34:57 |
8.42 |
38 |
9082 |
买入 |
| 09:35:00 |
8.42 |
3 |
9085 |
买入 |
| 09:35:03 |
8.42 |
15 |
9100 |
卖出 |
| 09:35:12 |
8.43 |
21 |
9121 |
买入 |
| 09:35:15 |
8.42 |
18 |
9139 |
卖出 |
| 09:35:18 |
8.43 |
23 |
9162 |
买入 |
| 09:35:21 |
8.42 |
24 |
9186 |
卖出 |
| 09:35:24 |
8.43 |
38 |
9224 |
买入 |
| 09:35:27 |
8.43 |
20 |
9244 |
卖出 |
| 09:35:30 |
8.43 |
97 |
9341 |
卖出 |
| 09:35:33 |
8.43 |
13 |
9354 |
买入 |
| 09:35:36 |
8.43 |
36 |
9390 |
卖出 |
| 09:35:39 |
8.43 |
2 |
9392 |
卖出 |
| 09:35:45 |
8.44 |
103 |
9495 |
买入 |
| 09:35:48 |
8.44 |
7 |
9502 |
买入 |
| 09:35:51 |
8.44 |
5 |
9507 |
买入 |
| 09:35:54 |
8.44 |
1 |
9508 |
买入 |
| 09:35:57 |
8.44 |
2 |
9510 |
买入 |
| 09:36:00 |
8.43 |
18 |
9528 |
卖出 |
| 09:36:03 |
8.44 |
5 |
9533 |
买入 |
| 09:36:06 |
8.43 |
31 |
9564 |
卖出 |
| 09:36:09 |
8.44 |
111 |
9675 |
买入 |
| 09:36:12 |
8.44 |
46 |
9721 |
买入 |
| 09:36:15 |
8.44 |
7 |
9728 |
买入 |
| 09:36:18 |
8.44 |
15 |
9743 |
买入 |
| 09:36:21 |
8.45 |
27 |
9770 |
买入 |
| 09:36:27 |
8.43 |
21 |
9791 |
卖出 |
| 09:36:39 |
8.43 |
11 |
9802 |
卖出 |
| 09:36:42 |
8.46 |
328 |
10130 |
买入 |
| 09:36:45 |
8.46 |
4 |
10134 |
买入 |
| 09:36:48 |
8.45 |
75 |
10209 |
卖出 |
| 09:36:51 |
8.45 |
25 |
10234 |
卖出 |
| 09:36:54 |
8.46 |
2 |
10236 |
买入 |
| 09:36:57 |
8.45 |
19 |
10255 |
卖出 |
| 09:37:00 |
8.46 |
66 |
10321 |
买入 |
| 09:37:03 |
8.46 |
1 |
10322 |
买入 |
| 09:37:06 |
8.46 |
18 |
10340 |
买入 |
| 09:37:09 |
8.46 |
73 |
10413 |
卖出 |
| 09:37:12 |
8.45 |
44 |
10457 |
卖出 |
| 09:37:18 |
8.47 |
135 |
10592 |
买入 |
| 09:37:21 |
8.46 |
43 |
10635 |
卖出 |
| 09:37:27 |
8.47 |
1 |
10636 |
卖出 |
| 09:37:36 |
8.46 |
50 |
10686 |
卖出 |
| 09:37:39 |
8.47 |
20 |
10706 |
买入 |
| 09:37:45 |
8.46 |
73 |
10779 |
卖出 |
| 09:37:48 |
8.46 |
13 |
10792 |
卖出 |
| 09:37:57 |
8.46 |
69 |
10861 |
卖出 |
| 09:38:06 |
8.46 |
90 |
10951 |
卖出 |
| 09:38:09 |
8.46 |
42 |
10993 |
买入 |
| 09:38:12 |
8.46 |
160 |
11153 |
买入 |
| 09:38:15 |
8.46 |
59 |
11212 |
买入 |
| 09:38:18 |
8.46 |
3 |
11215 |
买入 |
| 09:38:21 |
8.46 |
10 |
11225 |
买入 |
| 09:38:24 |
8.46 |
5 |
11230 |
买入 |
| 09:38:27 |
8.46 |
36 |
11266 |
买入 |
| 09:38:30 |
8.46 |
1 |
11267 |
买入 |
| 09:38:33 |
8.46 |
55 |
11322 |
买入 |
| 09:38:39 |
8.47 |
200 |
11522 |
买入 |
| 09:38:45 |
8.46 |
31 |
11553 |
卖出 |
| 09:38:48 |
8.47 |
18 |
11571 |
买入 |
| 09:38:51 |
8.47 |
15 |
11586 |
卖出 |
| 09:38:54 |
8.46 |
9 |
11595 |
卖出 |
| 09:38:57 |
8.46 |
14 |
11609 |
卖出 |
| 09:39:00 |
8.46 |
106 |
11715 |
卖出 |
| 09:39:03 |
8.46 |
41 |
11756 |
卖出 |
| 09:39:06 |
8.46 |
49 |
11805 |
卖出 |
| 09:39:09 |
8.46 |
5 |
11810 |
买入 |
| 09:39:12 |
8.46 |
251 |
12061 |
买入 |
| 09:39:15 |
8.45 |
225 |
12286 |
卖出 |
| 09:39:18 |
8.45 |
306 |
12592 |
卖出 |
| 09:39:21 |
8.45 |
202 |
12794 |
卖出 |
| 09:39:24 |
8.44 |
14 |
12808 |
卖出 |
| 09:39:33 |
8.44 |
145 |
12953 |
卖出 |
| 09:39:42 |
8.43 |
56 |
13009 |
卖出 |
| 09:39:45 |
8.44 |
47 |
13056 |
买入 |
| 09:39:48 |
8.44 |
20 |
13076 |
买入 |
| 09:39:51 |
8.44 |
73 |
13149 |
买入 |
| 09:39:57 |
8.43 |
80 |
13229 |
卖出 |
| 09:40:00 |
8.43 |
61 |
13290 |
卖出 |
| 09:40:03 |
8.44 |
195 |
13485 |
买入 |
| 09:40:06 |
8.44 |
174 |
13659 |
买入 |
| 09:40:09 |
8.43 |
83 |
13742 |
卖出 |
| 09:40:12 |
8.44 |
337 |
14079 |
买入 |
| 09:40:15 |
8.44 |
94 |
14173 |
买入 |
| 09:40:18 |
8.44 |
227 |
14400 |
买入 |
| 09:40:21 |
8.44 |
99 |
14499 |
卖出 |
| 09:40:27 |
8.44 |
71 |
14570 |
卖出 |
| 09:40:39 |
8.44 |
57 |
14627 |
卖出 |
| 09:40:42 |
8.44 |
41 |
14668 |
卖出 |
| 09:40:51 |
8.44 |
10 |
14678 |
买入 |
| 09:40:54 |
8.44 |
100 |
14778 |
买入 |
| 09:40:57 |
8.44 |
16 |
14794 |
买入 |
| 09:41:00 |
8.43 |
139 |
14933 |
卖出 |
| 09:41:03 |
8.43 |
15 |
14948 |
卖出 |
| 09:41:06 |
8.44 |
22 |
14970 |
买入 |
| 09:41:09 |
8.44 |
19 |
14989 |
买入 |
| 09:41:12 |
8.45 |
3 |
14992 |
买入 |
| 09:41:15 |
8.45 |
27 |
15019 |
买入 |
| 09:41:27 |
8.44 |
23 |
15042 |
买入 |
| 09:41:30 |
8.43 |
79 |
15121 |
卖出 |
| 09:41:45 |
8.43 |
1 |
15122 |
卖出 |
| 09:41:51 |
8.43 |
60 |
15182 |
卖出 |
| 09:41:54 |
8.43 |
9 |
15191 |
买入 |
| 09:42:00 |
8.42 |
10 |
15201 |
卖出 |
| 09:42:03 |
8.43 |
3 |
15204 |
买入 |
| 09:42:06 |
8.43 |
6 |
15210 |
卖出 |
| 09:42:12 |
8.42 |
50 |
15260 |
卖出 |
| 09:42:15 |
8.42 |
9 |
15269 |
卖出 |
| 09:42:18 |
8.42 |
98 |
15367 |
卖出 |
| 09:42:21 |
8.43 |
117 |
15484 |
买入 |
| 09:42:24 |
8.42 |
672 |
16156 |
卖出 |
| 09:42:27 |
8.42 |
3 |
16159 |
买入 |
| 09:42:36 |
8.41 |
18 |
16177 |
卖出 |
| 09:42:42 |
8.41 |
8 |
16185 |
卖出 |
| 09:42:45 |
8.42 |
54 |
16239 |
买入 |
| 09:42:48 |
8.41 |
31 |
16270 |
卖出 |
| 09:42:51 |
8.41 |
3 |
16273 |
卖出 |
| 09:43:03 |
8.42 |
10 |
16283 |
卖出 |
| 09:43:09 |
8.41 |
4 |
16287 |
卖出 |
| 09:43:12 |
8.42 |
31 |
16318 |
买入 |
| 09:43:15 |
8.42 |
45 |
16363 |
买入 |
| 09:43:21 |
8.41 |
8 |
16371 |
卖出 |
| 09:43:24 |
8.41 |
1 |
16372 |
卖出 |
| 09:43:30 |
8.42 |
10 |
16382 |
买入 |
| 09:43:42 |
8.42 |
40 |
16422 |
买入 |
| 09:43:45 |
8.41 |
138 |
16560 |
卖出 |
| 09:43:51 |
8.41 |
24 |
16584 |
卖出 |
| 09:43:57 |
8.41 |
10 |
16594 |
卖出 |
| 09:44:00 |
8.41 |
27 |
16621 |
卖出 |
| 09:44:03 |
8.41 |
3 |
16624 |
卖出 |
| 09:44:06 |
8.41 |
24 |
16648 |
卖出 |
| 09:44:09 |
8.41 |
20 |
16668 |
卖出 |
| 09:44:12 |
8.41 |
4 |
16672 |
卖出 |
| 09:44:15 |
8.41 |
5 |
16677 |
卖出 |
| 09:44:18 |
8.42 |
1 |
16678 |
买入 |
| 09:44:24 |
8.41 |
5 |
16683 |
卖出 |
| 09:44:33 |
8.42 |
28 |
16711 |
买入 |
| 09:44:36 |
8.41 |
24 |
16735 |
卖出 |
| 09:44:42 |
8.42 |
10 |
16745 |
买入 |
| 09:44:45 |
8.43 |
66 |
16811 |
买入 |
| 09:44:57 |
8.43 |
25 |
16836 |
买入 |
| 09:45:00 |
8.42 |
12 |
16848 |
卖出 |
| 09:45:03 |
8.43 |
104 |
16952 |
买入 |
| 09:45:06 |
8.43 |
213 |
17165 |
买入 |
| 09:45:09 |
8.43 |
33 |
17198 |
卖出 |
| 09:45:12 |
8.43 |
1 |
17199 |
卖出 |
| 09:45:15 |
8.43 |
6 |
17205 |
买入 |
| 09:45:18 |
8.42 |
7 |
17212 |
卖出 |
| 09:45:21 |
8.42 |
6 |
17218 |
卖出 |
| 09:45:24 |
8.42 |
46 |
17264 |
卖出 |
| 09:45:27 |
8.42 |
58 |
17322 |
卖出 |
| 09:45:30 |
8.42 |
24 |
17346 |
卖出 |
| 09:45:33 |
8.42 |
4 |
17350 |
买入 |
| 09:45:36 |
8.41 |
16 |
17366 |
卖出 |
| 09:45:39 |
8.41 |
24 |
17390 |
卖出 |
| 09:45:42 |
8.41 |
32 |
17422 |
卖出 |
| 09:45:45 |
8.41 |
39 |
17461 |
卖出 |
| 09:45:48 |
8.41 |
14 |
17475 |
卖出 |
| 09:45:51 |
8.41 |
32 |
17507 |
卖出 |
| 09:45:54 |
8.41 |
11 |
17518 |
卖出 |
| 09:45:57 |
8.41 |
1 |
17519 |
卖出 |
| 09:46:00 |
8.43 |
152 |
17671 |
买入 |
| 09:46:03 |
8.43 |
22 |
17693 |
买入 |
| 09:46:06 |
8.42 |
15 |
17708 |
卖出 |
| 09:46:09 |
8.42 |
16 |
17724 |
卖出 |
| 09:46:12 |
8.42 |
16 |
17740 |
卖出 |
| 09:46:15 |
8.43 |
29 |
17769 |
买入 |
| 09:46:18 |
8.42 |
25 |
17794 |
卖出 |
| 09:46:21 |
8.42 |
5 |
17799 |
卖出 |
| 09:46:24 |
8.42 |
4 |
17803 |
卖出 |
| 09:46:27 |
8.42 |
12 |
17815 |
卖出 |
| 09:46:30 |
8.42 |
1 |
17816 |
买入 |
| 09:46:33 |
8.43 |
18 |
17834 |
买入 |
| 09:46:36 |
8.42 |
1 |
17835 |
卖出 |
| 09:46:39 |
8.43 |
110 |
17945 |
买入 |
| 09:46:42 |
8.43 |
38 |
17983 |
买入 |
| 09:46:45 |
8.43 |
9 |
17992 |
卖出 |
| 09:46:48 |
8.43 |
3 |
17995 |
卖出 |
| 09:46:54 |
8.42 |
64 |
18059 |
卖出 |
| 09:46:57 |
8.42 |
10 |
18069 |
买入 |
| 09:47:00 |
8.43 |
26 |
18095 |
买入 |
| 09:47:03 |
8.43 |
17 |
18112 |
买入 |
| 09:47:06 |
8.44 |
12 |
18124 |
买入 |
| 09:47:09 |
8.44 |
1 |
18125 |
买入 |
| 09:47:12 |
8.44 |
105 |
18230 |
买入 |
| 09:47:18 |
8.45 |
76 |
18306 |
买入 |
| 09:47:21 |
8.45 |
7 |
18313 |
买入 |
| 09:47:30 |
8.45 |
4 |
18317 |
买入 |
| 09:47:45 |
8.44 |
100 |
18417 |
卖出 |
| 09:47:51 |
8.45 |
15 |
18432 |
买入 |
| 09:47:54 |
8.45 |
8 |
18440 |
买入 |
| 09:47:57 |
8.45 |
87 |
18527 |
买入 |
| 09:48:00 |
8.46 |
108 |
18635 |
买入 |
| 09:48:03 |
8.46 |
84 |
18719 |
买入 |
| 09:48:06 |
8.47 |
35 |
18754 |
买入 |
| 09:48:09 |
8.46 |
37 |
18791 |
卖出 |
| 09:48:12 |
8.46 |
35 |
18826 |
买入 |
| 09:48:15 |
8.46 |
50 |
18876 |
买入 |
| 09:48:18 |
8.46 |
40 |
18916 |
卖出 |
| 09:48:21 |
8.45 |
22 |
18938 |
卖出 |
| 09:48:24 |
8.47 |
20 |
18958 |
买入 |
| 09:48:27 |
8.47 |
4 |
18962 |
买入 |
| 09:48:30 |
8.47 |
1 |
18963 |
买入 |
| 09:48:36 |
8.47 |
3 |
18966 |
买入 |
| 09:48:42 |
8.47 |
4 |
18970 |
买入 |
| 09:48:45 |
8.47 |
1 |
18971 |
买入 |