裕兴股份[300305]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:15 |
14.96 |
259 |
259 |
集合竞价 |
| 09:17:27 |
14 |
512 |
512 |
集合竞价 |
| 09:18:48 |
14.7 |
280 |
280 |
集合竞价 |
| 09:18:57 |
14.63 |
280 |
280 |
集合竞价 |
| 09:19:15 |
15.61 |
0 |
0 |
集合竞价 |
| 09:22:54 |
15.61 |
5 |
5 |
集合竞价 |
| 09:24:51 |
15.69 |
10 |
10 |
集合竞价 |
| 09:25:00 |
15.61 |
44 |
44 |
集合竞价 |
| 09:25:03 |
15.61 |
54 |
98 |
卖出 |
| 09:30:03 |
15.62 |
40 |
138 |
买入 |
| 09:30:06 |
15.69 |
278 |
416 |
买入 |
| 09:30:09 |
15.69 |
261 |
677 |
卖出 |
| 09:30:12 |
15.69 |
406 |
1083 |
卖出 |
| 09:30:15 |
15.53 |
25 |
1108 |
卖出 |
| 09:30:18 |
15.53 |
6 |
1114 |
卖出 |
| 09:30:21 |
15.62 |
10 |
1124 |
买入 |
| 09:30:24 |
15.62 |
1 |
1125 |
买入 |
| 09:30:30 |
15.6 |
1 |
1126 |
买入 |
| 09:30:42 |
15.55 |
23 |
1149 |
卖出 |
| 09:30:45 |
15.53 |
2 |
1151 |
卖出 |
| 09:30:48 |
15.51 |
60 |
1211 |
卖出 |
| 09:30:51 |
15.53 |
3 |
1214 |
买入 |
| 09:31:00 |
15.51 |
27 |
1241 |
卖出 |
| 09:31:03 |
15.53 |
22 |
1263 |
买入 |
| 09:31:06 |
15.51 |
20 |
1283 |
卖出 |
| 09:31:09 |
15.51 |
3 |
1286 |
卖出 |
| 09:31:15 |
15.55 |
1 |
1287 |
买入 |
| 09:31:18 |
15.55 |
2 |
1289 |
买入 |
| 09:31:21 |
15.55 |
6 |
1295 |
卖出 |
| 09:31:24 |
15.56 |
1 |
1296 |
买入 |
| 09:31:27 |
15.51 |
9 |
1305 |
卖出 |
| 09:31:33 |
15.52 |
5 |
1310 |
卖出 |
| 09:31:36 |
15.53 |
3 |
1313 |
买入 |
| 09:31:39 |
15.57 |
28 |
1341 |
买入 |
| 09:31:42 |
15.54 |
3 |
1344 |
卖出 |
| 09:31:48 |
15.52 |
10 |
1354 |
卖出 |
| 09:31:51 |
15.52 |
1 |
1355 |
卖出 |
| 09:32:00 |
15.53 |
8 |
1363 |
卖出 |
| 09:32:03 |
15.54 |
4 |
1367 |
买入 |
| 09:32:15 |
15.54 |
1 |
1368 |
买入 |
| 09:32:18 |
15.53 |
3 |
1371 |
卖出 |
| 09:32:24 |
15.52 |
13 |
1384 |
卖出 |
| 09:32:27 |
15.53 |
24 |
1408 |
买入 |
| 09:32:30 |
15.53 |
5 |
1413 |
卖出 |
| 09:32:33 |
15.53 |
8 |
1421 |
卖出 |
| 09:32:42 |
15.54 |
11 |
1432 |
买入 |
| 09:32:45 |
15.54 |
11 |
1443 |
卖出 |
| 09:32:48 |
15.54 |
14 |
1457 |
卖出 |
| 09:32:51 |
15.54 |
3 |
1460 |
卖出 |
| 09:32:54 |
15.55 |
6 |
1466 |
买入 |
| 09:32:57 |
15.55 |
17 |
1483 |
卖出 |
| 09:33:00 |
15.55 |
1 |
1484 |
卖出 |
| 09:33:03 |
15.55 |
47 |
1531 |
卖出 |
| 09:33:06 |
15.55 |
3 |
1534 |
买入 |
| 09:33:09 |
15.55 |
9 |
1543 |
买入 |
| 09:33:12 |
15.55 |
1 |
1544 |
卖出 |
| 09:33:15 |
15.55 |
2 |
1546 |
卖出 |
| 09:33:18 |
15.55 |
2 |
1548 |
卖出 |
| 09:33:21 |
15.55 |
2 |
1550 |
卖出 |
| 09:33:24 |
15.55 |
2 |
1552 |
卖出 |
| 09:33:27 |
15.56 |
2 |
1554 |
卖出 |
| 09:33:30 |
15.58 |
9 |
1563 |
买入 |
| 09:33:33 |
15.56 |
2 |
1565 |
卖出 |
| 09:33:36 |
15.56 |
1 |
1566 |
卖出 |
| 09:33:39 |
15.56 |
1 |
1567 |
卖出 |
| 09:33:42 |
15.56 |
1 |
1568 |
卖出 |
| 09:33:48 |
15.55 |
1 |
1569 |
卖出 |
| 09:33:51 |
15.55 |
1 |
1570 |
卖出 |
| 09:33:54 |
15.55 |
1 |
1571 |
卖出 |
| 09:33:57 |
15.55 |
1 |
1572 |
卖出 |
| 09:34:00 |
15.55 |
1 |
1573 |
卖出 |
| 09:34:03 |
15.55 |
5 |
1578 |
卖出 |
| 09:34:06 |
15.56 |
38 |
1616 |
买入 |
| 09:34:09 |
15.53 |
36 |
1652 |
卖出 |
| 09:34:12 |
15.53 |
1 |
1653 |
卖出 |
| 09:34:15 |
15.53 |
2 |
1655 |
卖出 |
| 09:34:18 |
15.53 |
2 |
1657 |
卖出 |
| 09:34:21 |
15.53 |
2 |
1659 |
卖出 |
| 09:34:24 |
15.53 |
5 |
1664 |
卖出 |
| 09:34:27 |
15.54 |
3 |
1667 |
买入 |
| 09:34:30 |
15.55 |
9 |
1676 |
买入 |
| 09:34:33 |
15.55 |
2 |
1678 |
卖出 |
| 09:34:36 |
15.55 |
10 |
1688 |
卖出 |
| 09:34:39 |
15.55 |
10 |
1698 |
卖出 |
| 09:34:42 |
15.53 |
1 |
1699 |
卖出 |
| 09:34:48 |
15.55 |
7 |
1706 |
买入 |
| 09:34:57 |
15.53 |
9 |
1715 |
卖出 |
| 09:35:03 |
15.54 |
1 |
1716 |
买入 |
| 09:35:09 |
15.54 |
3 |
1719 |
卖出 |
| 09:35:15 |
15.54 |
18 |
1737 |
卖出 |
| 09:35:24 |
15.54 |
38 |
1775 |
买入 |
| 09:35:27 |
15.52 |
1 |
1776 |
卖出 |
| 09:35:33 |
15.53 |
2 |
1778 |
卖出 |
| 09:35:36 |
15.54 |
22 |
1800 |
买入 |
| 09:35:45 |
15.54 |
14 |
1814 |
买入 |
| 09:35:51 |
15.5 |
316 |
2130 |
卖出 |
| 09:35:54 |
15.54 |
2 |
2132 |
卖出 |
| 09:36:03 |
15.54 |
7 |
2139 |
卖出 |
| 09:36:15 |
15.52 |
1 |
2140 |
卖出 |
| 09:36:18 |
15.54 |
10 |
2150 |
买入 |
| 09:36:24 |
15.54 |
20 |
2170 |
买入 |
| 09:36:27 |
15.54 |
1 |
2171 |
买入 |
| 09:36:30 |
15.53 |
2 |
2173 |
卖出 |
| 09:36:33 |
15.53 |
23 |
2196 |
卖出 |
| 09:36:39 |
15.53 |
20 |
2216 |
卖出 |
| 09:37:00 |
15.53 |
155 |
2371 |
卖出 |
| 09:37:15 |
15.53 |
49 |
2420 |
卖出 |
| 09:37:36 |
15.53 |
71 |
2491 |
买入 |
| 09:37:48 |
15.48 |
25 |
2516 |
卖出 |
| 09:37:51 |
15.53 |
3 |
2519 |
买入 |
| 09:37:54 |
15.53 |
2 |
2521 |
买入 |
| 09:37:57 |
15.53 |
2 |
2523 |
买入 |
| 09:38:09 |
15.49 |
10 |
2533 |
卖出 |
| 09:38:30 |
15.48 |
61 |
2594 |
卖出 |
| 09:38:33 |
15.5 |
1 |
2595 |
买入 |
| 09:38:36 |
15.5 |
1 |
2596 |
买入 |
| 09:38:42 |
15.48 |
41 |
2637 |
卖出 |
| 09:38:45 |
15.5 |
4 |
2641 |
买入 |
| 09:38:48 |
15.5 |
7 |
2648 |
买入 |
| 09:38:51 |
15.5 |
5 |
2653 |
买入 |
| 09:38:54 |
15.5 |
64 |
2717 |
买入 |
| 09:38:57 |
15.5 |
6 |
2723 |
买入 |
| 09:39:00 |
15.5 |
3 |
2726 |
买入 |
| 09:39:03 |
15.5 |
6 |
2732 |
买入 |
| 09:39:06 |
15.5 |
30 |
2762 |
买入 |
| 09:39:12 |
15.48 |
22 |
2784 |
卖出 |
| 09:39:21 |
15.48 |
30 |
2814 |
卖出 |
| 09:39:30 |
15.5 |
5 |
2819 |
买入 |
| 09:39:36 |
15.5 |
2 |
2821 |
卖出 |
| 09:39:42 |
15.53 |
30 |
2851 |
买入 |
| 09:39:54 |
15.5 |
33 |
2884 |
卖出 |
| 09:39:57 |
15.5 |
2 |
2886 |
买入 |
| 09:40:03 |
15.49 |
1 |
2887 |
买入 |
| 09:40:06 |
15.49 |
4 |
2891 |
卖出 |
| 09:40:15 |
15.48 |
35 |
2926 |
卖出 |
| 09:40:18 |
15.48 |
9 |
2935 |
卖出 |
| 09:40:21 |
15.49 |
13 |
2948 |
买入 |
| 09:40:24 |
15.45 |
75 |
3023 |
卖出 |
| 09:40:30 |
15.48 |
10 |
3033 |
买入 |
| 09:40:36 |
15.49 |
8 |
3041 |
卖出 |
| 09:40:39 |
15.49 |
2 |
3043 |
卖出 |
| 09:40:45 |
15.47 |
20 |
3063 |
卖出 |
| 09:40:51 |
15.49 |
10 |
3073 |
买入 |
| 09:40:57 |
15.49 |
1 |
3074 |
买入 |
| 09:41:06 |
15.47 |
20 |
3094 |
卖出 |
| 09:41:09 |
15.48 |
1 |
3095 |
买入 |
| 09:41:18 |
15.48 |
33 |
3128 |
卖出 |
| 09:41:27 |
15.48 |
23 |
3151 |
卖出 |
| 09:41:30 |
15.49 |
5 |
3156 |
买入 |
| 09:41:33 |
15.47 |
31 |
3187 |
卖出 |
| 09:41:36 |
15.47 |
9 |
3196 |
卖出 |
| 09:41:42 |
15.46 |
32 |
3228 |
卖出 |
| 09:41:51 |
15.46 |
30 |
3258 |
卖出 |
| 09:41:57 |
15.47 |
40 |
3298 |
卖出 |
| 09:42:03 |
15.47 |
3 |
3301 |
卖出 |
| 09:42:09 |
15.47 |
12 |
3313 |
卖出 |
| 09:42:15 |
15.47 |
8 |
3321 |
卖出 |
| 09:42:21 |
15.47 |
3 |
3324 |
卖出 |
| 09:42:27 |
15.48 |
5 |
3329 |
买入 |
| 09:42:42 |
15.47 |
11 |
3340 |
卖出 |
| 09:42:45 |
15.47 |
1 |
3341 |
卖出 |
| 09:42:48 |
15.47 |
1 |
3342 |
卖出 |
| 09:42:51 |
15.47 |
1 |
3343 |
卖出 |
| 09:42:54 |
15.48 |
6 |
3349 |
买入 |
| 09:42:57 |
15.48 |
1 |
3350 |
卖出 |
| 09:43:00 |
15.48 |
1 |
3351 |
卖出 |
| 09:43:03 |
15.48 |
1 |
3352 |
卖出 |
| 09:43:06 |
15.48 |
1 |
3353 |
卖出 |
| 09:43:09 |
15.48 |
1 |
3354 |
卖出 |
| 09:43:12 |
15.48 |
2 |
3356 |
卖出 |
| 09:43:15 |
15.48 |
2 |
3358 |
卖出 |
| 09:43:18 |
15.48 |
5 |
3363 |
卖出 |
| 09:43:24 |
15.47 |
4 |
3367 |
卖出 |
| 09:43:27 |
15.47 |
2 |
3369 |
卖出 |
| 09:43:30 |
15.47 |
2 |
3371 |
卖出 |
| 09:43:33 |
15.47 |
2 |
3373 |
卖出 |
| 09:43:39 |
15.47 |
1 |
3374 |
卖出 |
| 09:43:42 |
15.48 |
12 |
3386 |
买入 |
| 09:43:48 |
15.49 |
9 |
3395 |
买入 |
| 09:43:51 |
15.48 |
50 |
3445 |
卖出 |
| 09:43:57 |
15.48 |
2 |
3447 |
卖出 |
| 09:44:00 |
15.48 |
1 |
3448 |
卖出 |
| 09:44:03 |
15.48 |
1 |
3449 |
卖出 |
| 09:44:06 |
15.48 |
20 |
3469 |
卖出 |
| 09:44:09 |
15.48 |
17 |
3486 |
卖出 |
| 09:44:12 |
15.48 |
3 |
3489 |
卖出 |
| 09:44:15 |
15.48 |
2 |
3491 |
卖出 |
| 09:44:18 |
15.48 |
13 |
3504 |
卖出 |
| 09:44:24 |
15.48 |
29 |
3533 |
买入 |
| 09:44:27 |
15.48 |
3 |
3536 |
卖出 |
| 09:44:30 |
15.48 |
2 |
3538 |
卖出 |
| 09:44:33 |
15.48 |
2 |
3540 |
卖出 |
| 09:44:36 |
15.48 |
7 |
3547 |
卖出 |
| 09:44:42 |
15.48 |
14 |
3561 |
卖出 |
| 09:44:45 |
15.48 |
1 |
3562 |
卖出 |
| 09:44:48 |
15.48 |
4 |
3566 |
卖出 |
| 09:44:51 |
15.48 |
10 |
3576 |
买入 |
| 09:44:57 |
15.47 |
2 |
3578 |
卖出 |
| 09:45:00 |
15.47 |
47 |
3625 |
卖出 |
| 09:45:03 |
15.47 |
1 |
3626 |
卖出 |
| 09:45:30 |
15.47 |
25 |
3651 |
卖出 |
| 09:45:33 |
15.48 |
98 |
3749 |
买入 |
| 09:45:51 |
15.48 |
1 |
3750 |
卖出 |
| 09:45:54 |
15.5 |
16 |
3766 |
买入 |
| 09:45:57 |
15.48 |
4 |
3770 |
卖出 |
| 09:46:03 |
15.48 |
100 |
3870 |
卖出 |
| 09:46:21 |
15.48 |
10 |
3880 |
卖出 |
| 09:47:06 |
15.5 |
7 |
3887 |
买入 |
| 09:47:09 |
15.5 |
31 |
3918 |
买入 |
| 09:47:12 |
15.5 |
1 |
3919 |
买入 |
| 09:47:18 |
15.5 |
6 |
3925 |
买入 |
| 09:47:21 |
15.5 |
5 |
3930 |
买入 |
| 09:47:48 |
15.5 |
10 |
3940 |
卖出 |
| 09:48:00 |
15.52 |
1 |
3941 |
买入 |
| 09:48:18 |
15.54 |
1 |
3942 |
买入 |
| 09:48:30 |
15.52 |
1 |
3943 |
卖出 |
| 09:48:36 |
15.52 |
1 |
3944 |
卖出 |
| 09:48:51 |
15.53 |
2 |
3946 |
买入 |
| 09:48:54 |
15.53 |
3 |
3949 |
买入 |
| 09:48:57 |
15.53 |
3 |
3952 |
买入 |
| 09:49:00 |
15.53 |
2 |
3954 |
买入 |
| 09:49:09 |
15.54 |
5 |
3959 |
买入 |
| 09:49:12 |
15.53 |
3 |
3962 |
卖出 |
| 09:49:21 |
15.54 |
30 |
3992 |
买入 |
| 09:49:24 |
15.54 |
6 |
3998 |
买入 |
| 09:49:27 |
15.54 |
23 |
4021 |
买入 |
| 09:49:48 |
15.56 |
68 |
4089 |
买入 |
| 09:49:51 |
15.55 |
1 |
4090 |
卖出 |
| 09:49:57 |
15.55 |
1 |
4091 |
卖出 |
| 09:50:00 |
15.56 |
10 |
4101 |
买入 |
| 09:50:06 |
15.56 |
2 |
4103 |
卖出 |
| 09:50:12 |
15.56 |
42 |
4145 |
卖出 |
| 09:50:15 |
15.56 |
36 |
4181 |
卖出 |
| 09:50:18 |
15.56 |
1 |
4182 |
卖出 |
| 09:50:21 |
15.56 |
19 |
4201 |
卖出 |
| 09:50:24 |
15.56 |
9 |
4210 |
卖出 |
| 09:50:30 |
15.56 |
1 |
4211 |
买入 |
| 09:50:39 |
15.56 |
20 |
4231 |
买入 |
| 09:50:48 |
15.55 |
3 |
4234 |
买入 |
| 09:51:03 |
15.55 |
7 |
4241 |
买入 |
| 09:51:12 |
15.56 |
26 |
4267 |
买入 |
| 09:51:15 |
15.56 |
2 |
4269 |
买入 |
| 09:51:18 |
15.56 |
22 |
4291 |
买入 |
| 09:51:21 |
15.56 |
10 |
4301 |
卖出 |
| 09:51:54 |
15.59 |
10 |
4311 |
买入 |
| 09:52:03 |
15.59 |
4 |
4315 |
买入 |
| 09:52:06 |
15.6 |
1 |
4316 |
买入 |
| 09:52:09 |
15.6 |
1 |
4317 |
买入 |
| 09:52:24 |
15.6 |
9 |
4326 |
买入 |
| 09:52:30 |
15.6 |
4 |
4330 |
买入 |
| 09:52:45 |
15.59 |
1 |
4331 |
卖出 |
| 09:53:12 |
15.62 |
21 |
4352 |
买入 |
| 09:53:15 |
15.62 |
15 |
4367 |
买入 |
| 09:53:18 |
15.62 |
7 |
4374 |
买入 |
| 09:53:21 |
15.63 |
21 |
4395 |
买入 |
| 09:53:27 |
15.64 |
12 |
4407 |
买入 |
| 09:53:30 |
15.64 |
7 |
4414 |
买入 |
| 09:53:42 |
15.65 |
10 |
4424 |
买入 |
| 09:53:57 |
15.66 |
5 |
4429 |
买入 |
| 09:54:03 |
15.66 |
14 |
4443 |
买入 |
| 09:54:06 |
15.66 |
1 |
4444 |
买入 |
| 09:54:09 |
15.69 |
26 |
4470 |
买入 |
| 09:54:12 |
15.69 |
9 |
4479 |
买入 |
| 09:54:15 |
15.67 |
6 |
4485 |
卖出 |
| 09:54:18 |
15.69 |
5 |
4490 |
买入 |
| 09:54:27 |
15.69 |
1 |
4491 |
买入 |
| 09:54:33 |
15.67 |
2 |
4493 |
卖出 |
| 09:54:45 |
15.66 |
9 |
4502 |
卖出 |
| 09:54:48 |
15.67 |
14 |
4516 |
买入 |
| 09:54:54 |
15.65 |
18 |
4534 |
卖出 |
| 09:55:00 |
15.67 |
14 |
4548 |
买入 |
| 09:55:03 |
15.67 |
1 |
4549 |
卖出 |
| 09:55:06 |
15.67 |
1 |
4550 |
卖出 |
| 09:55:12 |
15.69 |
35 |
4585 |
买入 |
| 09:55:15 |
15.69 |
4 |
4589 |
买入 |
| 09:55:21 |
15.68 |
4 |
4593 |
卖出 |
| 09:55:24 |
15.68 |
3 |
4596 |
买入 |
| 09:55:27 |
15.68 |
7 |
4603 |
卖出 |
| 09:55:33 |
15.68 |
3 |
4606 |
买入 |
| 09:55:42 |
15.69 |
5 |
4611 |
卖出 |
| 09:55:45 |
15.69 |
3 |
4614 |
卖出 |
| 09:55:51 |
15.69 |
4 |
4618 |
买入 |
| 09:55:54 |
15.69 |
8 |
4626 |
卖出 |
| 09:56:00 |
15.7 |
20 |
4646 |
买入 |
| 09:56:03 |
15.71 |
50 |
4696 |
买入 |
| 09:56:09 |
15.72 |
6 |
4702 |
买入 |
| 09:56:12 |
15.73 |
27 |
4729 |
买入 |
| 09:56:15 |
15.73 |
1 |
4730 |
买入 |
| 09:56:18 |
15.74 |
1 |
4731 |
买入 |
| 09:56:21 |
15.74 |
7 |
4738 |
买入 |
| 09:56:36 |
15.74 |
1 |
4739 |
买入 |
| 09:56:45 |
15.74 |
5 |
4744 |
买入 |
| 09:56:54 |
15.74 |
22 |
4766 |
买入 |
| 09:57:03 |
15.74 |
1 |
4767 |
买入 |
| 09:57:12 |
15.71 |
12 |
4779 |
卖出 |
| 09:57:15 |
15.71 |
9 |
4788 |
卖出 |
| 09:57:36 |
15.69 |
5 |
4793 |
卖出 |
| 09:57:51 |
15.69 |
1 |
4794 |
卖出 |
| 09:57:57 |
15.7 |
18 |
4812 |
买入 |
| 09:58:03 |
15.69 |
2 |
4814 |
买入 |