中富通[300560]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.96 |
40 |
40 |
集合竞价 |
| 09:15:12 |
14.02 |
55 |
55 |
集合竞价 |
| 09:15:30 |
13.67 |
359 |
359 |
集合竞价 |
| 09:17:09 |
14.02 |
55 |
55 |
集合竞价 |
| 09:20:48 |
14.01 |
119 |
119 |
集合竞价 |
| 09:22:18 |
14 |
155 |
155 |
集合竞价 |
| 09:22:45 |
14.01 |
180 |
180 |
集合竞价 |
| 09:23:12 |
14.02 |
185 |
185 |
集合竞价 |
| 09:24:15 |
14.05 |
185 |
185 |
集合竞价 |
| 09:24:24 |
14.03 |
207 |
207 |
集合竞价 |
| 09:24:51 |
14.05 |
235 |
235 |
集合竞价 |
| 09:25:03 |
14.05 |
235 |
470 |
卖出 |
| 09:30:03 |
14.07 |
123 |
593 |
买入 |
| 09:30:06 |
14.08 |
63 |
656 |
买入 |
| 09:30:09 |
14.08 |
28 |
684 |
卖出 |
| 09:30:12 |
14.06 |
51 |
735 |
卖出 |
| 09:30:15 |
14.08 |
51 |
786 |
买入 |
| 09:30:18 |
14.15 |
6 |
792 |
买入 |
| 09:30:24 |
14.18 |
11 |
803 |
买入 |
| 09:30:27 |
14.2 |
151 |
954 |
买入 |
| 09:30:30 |
14.22 |
148 |
1102 |
买入 |
| 09:30:33 |
14.24 |
72 |
1174 |
买入 |
| 09:30:39 |
14.17 |
38 |
1212 |
卖出 |
| 09:30:42 |
14.19 |
24 |
1236 |
买入 |
| 09:30:45 |
14.19 |
6 |
1242 |
卖出 |
| 09:30:48 |
14.22 |
3 |
1245 |
买入 |
| 09:30:51 |
14.19 |
7 |
1252 |
买入 |
| 09:30:54 |
14.12 |
11 |
1263 |
卖出 |
| 09:30:57 |
14.19 |
22 |
1285 |
买入 |
| 09:31:03 |
14.19 |
5 |
1290 |
买入 |
| 09:31:09 |
14.19 |
52 |
1342 |
卖出 |
| 09:31:12 |
14.2 |
54 |
1396 |
买入 |
| 09:31:15 |
14.23 |
113 |
1509 |
买入 |
| 09:31:18 |
14.21 |
113 |
1622 |
卖出 |
| 09:31:30 |
14.27 |
42 |
1664 |
买入 |
| 09:31:33 |
14.26 |
4 |
1668 |
卖出 |
| 09:31:36 |
14.29 |
35 |
1703 |
买入 |
| 09:31:39 |
14.3 |
10 |
1713 |
买入 |
| 09:31:42 |
14.32 |
32 |
1745 |
买入 |
| 09:31:45 |
14.32 |
24 |
1769 |
买入 |
| 09:31:48 |
14.34 |
17 |
1786 |
买入 |
| 09:31:51 |
14.34 |
57 |
1843 |
买入 |
| 09:31:54 |
14.34 |
12 |
1855 |
买入 |
| 09:31:57 |
14.34 |
10 |
1865 |
买入 |
| 09:32:00 |
14.34 |
135 |
2000 |
卖出 |
| 09:32:03 |
14.34 |
35 |
2035 |
卖出 |
| 09:32:06 |
14.35 |
41 |
2076 |
买入 |
| 09:32:09 |
14.35 |
39 |
2115 |
买入 |
| 09:32:12 |
14.36 |
139 |
2254 |
买入 |
| 09:32:15 |
14.35 |
74 |
2328 |
卖出 |
| 09:32:18 |
14.35 |
45 |
2373 |
卖出 |
| 09:32:21 |
14.34 |
80 |
2453 |
卖出 |
| 09:32:30 |
14.31 |
24 |
2477 |
卖出 |
| 09:32:33 |
14.3 |
3 |
2480 |
卖出 |
| 09:32:36 |
14.27 |
48 |
2528 |
卖出 |
| 09:32:39 |
14.3 |
88 |
2616 |
买入 |
| 09:32:42 |
14.27 |
15 |
2631 |
卖出 |
| 09:32:51 |
14.26 |
10 |
2641 |
卖出 |
| 09:32:54 |
14.27 |
29 |
2670 |
买入 |
| 09:32:57 |
14.28 |
1 |
2671 |
买入 |
| 09:33:00 |
14.29 |
188 |
2859 |
买入 |
| 09:33:03 |
14.29 |
8 |
2867 |
买入 |
| 09:33:06 |
14.3 |
518 |
3385 |
买入 |
| 09:33:09 |
14.3 |
248 |
3633 |
卖出 |
| 09:33:12 |
14.3 |
322 |
3955 |
买入 |
| 09:33:15 |
14.34 |
5 |
3960 |
买入 |
| 09:33:18 |
14.34 |
4 |
3964 |
买入 |
| 09:33:21 |
14.36 |
338 |
4302 |
买入 |
| 09:33:24 |
14.35 |
53 |
4355 |
卖出 |
| 09:33:27 |
14.37 |
20 |
4375 |
买入 |
| 09:33:30 |
14.37 |
114 |
4489 |
买入 |
| 09:33:33 |
14.37 |
50 |
4539 |
买入 |
| 09:33:36 |
14.36 |
36 |
4575 |
卖出 |
| 09:33:39 |
14.38 |
56 |
4631 |
买入 |
| 09:33:42 |
14.37 |
16 |
4647 |
卖出 |
| 09:33:45 |
14.38 |
44 |
4691 |
买入 |
| 09:33:48 |
14.35 |
20 |
4711 |
卖出 |
| 09:33:51 |
14.37 |
54 |
4765 |
买入 |
| 09:33:54 |
14.36 |
15 |
4780 |
买入 |
| 09:33:57 |
14.36 |
9 |
4789 |
买入 |
| 09:34:00 |
14.36 |
10 |
4799 |
卖出 |
| 09:34:03 |
14.38 |
53 |
4852 |
买入 |
| 09:34:06 |
14.39 |
6 |
4858 |
买入 |
| 09:34:09 |
14.4 |
38 |
4896 |
买入 |
| 09:34:12 |
14.4 |
94 |
4990 |
买入 |
| 09:34:15 |
14.38 |
18 |
5008 |
卖出 |
| 09:34:18 |
14.39 |
19 |
5027 |
买入 |
| 09:34:21 |
14.42 |
33 |
5060 |
买入 |
| 09:34:24 |
14.4 |
10 |
5070 |
卖出 |
| 09:34:30 |
14.39 |
295 |
5365 |
卖出 |
| 09:34:33 |
14.38 |
48 |
5413 |
卖出 |
| 09:34:36 |
14.4 |
57 |
5470 |
买入 |
| 09:34:42 |
14.38 |
11 |
5481 |
买入 |
| 09:34:45 |
14.38 |
20 |
5501 |
买入 |
| 09:34:48 |
14.35 |
60 |
5561 |
卖出 |
| 09:34:51 |
14.35 |
2 |
5563 |
买入 |
| 09:34:54 |
14.38 |
37 |
5600 |
买入 |
| 09:35:03 |
14.33 |
18 |
5618 |
卖出 |
| 09:35:06 |
14.37 |
46 |
5664 |
买入 |
| 09:35:09 |
14.37 |
6 |
5670 |
买入 |
| 09:35:12 |
14.34 |
30 |
5700 |
卖出 |
| 09:35:15 |
14.32 |
93 |
5793 |
卖出 |
| 09:35:18 |
14.3 |
91 |
5884 |
买入 |
| 09:35:24 |
14.3 |
9 |
5893 |
买入 |
| 09:35:27 |
14.3 |
25 |
5918 |
买入 |
| 09:35:33 |
14.3 |
15 |
5933 |
买入 |
| 09:35:36 |
14.3 |
31 |
5964 |
买入 |
| 09:35:39 |
14.27 |
1 |
5965 |
卖出 |
| 09:35:42 |
14.29 |
6 |
5971 |
买入 |
| 09:35:45 |
14.3 |
5 |
5976 |
买入 |
| 09:35:51 |
14.3 |
15 |
5991 |
买入 |
| 09:35:54 |
14.3 |
17 |
6008 |
买入 |
| 09:36:00 |
14.3 |
171 |
6179 |
买入 |
| 09:36:03 |
14.3 |
7 |
6186 |
买入 |
| 09:36:09 |
14.3 |
14 |
6200 |
买入 |
| 09:36:12 |
14.28 |
5 |
6205 |
卖出 |
| 09:36:15 |
14.28 |
6 |
6211 |
买入 |
| 09:36:18 |
14.28 |
43 |
6254 |
买入 |
| 09:36:27 |
14.28 |
12 |
6266 |
买入 |
| 09:36:30 |
14.28 |
8 |
6274 |
买入 |
| 09:36:36 |
14.28 |
7 |
6281 |
买入 |
| 09:36:39 |
14.28 |
3 |
6284 |
卖出 |
| 09:36:42 |
14.28 |
1 |
6285 |
卖出 |
| 09:36:48 |
14.28 |
10 |
6295 |
卖出 |
| 09:36:51 |
14.28 |
4 |
6299 |
卖出 |
| 09:36:54 |
14.23 |
272 |
6571 |
卖出 |
| 09:36:57 |
14.23 |
2 |
6573 |
卖出 |
| 09:37:00 |
14.23 |
11 |
6584 |
卖出 |
| 09:37:03 |
14.23 |
7 |
6591 |
卖出 |
| 09:37:06 |
14.24 |
10 |
6601 |
买入 |
| 09:37:09 |
14.23 |
6 |
6607 |
卖出 |
| 09:37:12 |
14.22 |
11 |
6618 |
卖出 |
| 09:37:15 |
14.24 |
19 |
6637 |
买入 |
| 09:37:18 |
14.24 |
44 |
6681 |
卖出 |
| 09:37:21 |
14.24 |
12 |
6693 |
卖出 |
| 09:37:30 |
14.24 |
19 |
6712 |
卖出 |
| 09:37:33 |
14.28 |
25 |
6737 |
买入 |
| 09:37:45 |
14.29 |
75 |
6812 |
买入 |
| 09:37:48 |
14.28 |
1 |
6813 |
卖出 |
| 09:37:51 |
14.28 |
6 |
6819 |
买入 |
| 09:37:54 |
14.28 |
6 |
6825 |
买入 |
| 09:37:57 |
14.26 |
16 |
6841 |
卖出 |
| 09:38:00 |
14.29 |
20 |
6861 |
买入 |
| 09:38:06 |
14.3 |
26 |
6887 |
买入 |
| 09:38:12 |
14.3 |
22 |
6909 |
买入 |
| 09:38:15 |
14.29 |
48 |
6957 |
卖出 |
| 09:38:18 |
14.29 |
7 |
6964 |
卖出 |
| 09:38:21 |
14.29 |
23 |
6987 |
卖出 |
| 09:38:24 |
14.29 |
111 |
7098 |
卖出 |
| 09:38:27 |
14.3 |
68 |
7166 |
买入 |
| 09:38:30 |
14.26 |
207 |
7373 |
卖出 |
| 09:38:33 |
14.26 |
10 |
7383 |
卖出 |
| 09:38:36 |
14.26 |
17 |
7400 |
卖出 |
| 09:38:39 |
14.26 |
2 |
7402 |
卖出 |
| 09:38:42 |
14.26 |
1 |
7403 |
卖出 |
| 09:38:45 |
14.26 |
15 |
7418 |
卖出 |
| 09:38:48 |
14.26 |
6 |
7424 |
卖出 |
| 09:38:51 |
14.26 |
7 |
7431 |
卖出 |
| 09:38:54 |
14.27 |
19 |
7450 |
买入 |
| 09:39:00 |
14.27 |
19 |
7469 |
卖出 |
| 09:39:06 |
14.25 |
166 |
7635 |
卖出 |
| 09:39:09 |
14.24 |
20 |
7655 |
卖出 |
| 09:39:12 |
14.24 |
45 |
7700 |
卖出 |
| 09:39:15 |
14.23 |
17 |
7717 |
卖出 |
| 09:39:18 |
14.24 |
16 |
7733 |
买入 |
| 09:39:21 |
14.23 |
15 |
7748 |
卖出 |
| 09:39:27 |
14.22 |
5 |
7753 |
卖出 |
| 09:39:30 |
14.24 |
3 |
7756 |
买入 |
| 09:39:33 |
14.22 |
32 |
7788 |
卖出 |
| 09:39:39 |
14.21 |
59 |
7847 |
卖出 |
| 09:39:51 |
14.21 |
2 |
7849 |
卖出 |
| 09:39:54 |
14.21 |
10 |
7859 |
卖出 |
| 09:39:57 |
14.22 |
107 |
7966 |
买入 |
| 09:40:00 |
14.17 |
12 |
7978 |
卖出 |
| 09:40:06 |
14.24 |
1 |
7979 |
买入 |
| 09:40:09 |
14.21 |
1 |
7980 |
卖出 |
| 09:40:12 |
14.19 |
27 |
8007 |
卖出 |
| 09:40:15 |
14.19 |
3 |
8010 |
买入 |
| 09:40:30 |
14.2 |
12 |
8022 |
卖出 |
| 09:40:33 |
14.2 |
3 |
8025 |
卖出 |
| 09:40:36 |
14.18 |
12 |
8037 |
卖出 |
| 09:40:39 |
14.17 |
19 |
8056 |
卖出 |
| 09:40:42 |
14.17 |
4 |
8060 |
卖出 |
| 09:40:45 |
14.16 |
11 |
8071 |
卖出 |
| 09:40:48 |
14.16 |
2 |
8073 |
卖出 |
| 09:40:51 |
14.16 |
16 |
8089 |
卖出 |
| 09:41:00 |
14.15 |
35 |
8124 |
买入 |
| 09:41:03 |
14.15 |
18 |
8142 |
买入 |
| 09:41:06 |
14.16 |
9 |
8151 |
买入 |
| 09:41:09 |
14.16 |
19 |
8170 |
买入 |
| 09:41:12 |
14.15 |
80 |
8250 |
卖出 |
| 09:41:24 |
14.16 |
1 |
8251 |
卖出 |
| 09:41:39 |
14.16 |
14 |
8265 |
卖出 |
| 09:41:42 |
14.17 |
3 |
8268 |
卖出 |
| 09:41:48 |
14.17 |
1 |
8269 |
卖出 |
| 09:41:57 |
14.17 |
23 |
8292 |
卖出 |
| 09:42:00 |
14.17 |
13 |
8305 |
买入 |
| 09:42:03 |
14.17 |
8 |
8313 |
买入 |
| 09:42:06 |
14.18 |
7 |
8320 |
买入 |
| 09:42:09 |
14.1 |
213 |
8533 |
卖出 |
| 09:42:12 |
14.09 |
30 |
8563 |
卖出 |
| 09:42:15 |
14.07 |
12 |
8575 |
卖出 |
| 09:42:18 |
14.07 |
11 |
8586 |
卖出 |
| 09:42:21 |
14.07 |
33 |
8619 |
卖出 |
| 09:42:24 |
14.09 |
4 |
8623 |
买入 |
| 09:42:27 |
14.09 |
5 |
8628 |
买入 |
| 09:42:30 |
14.09 |
23 |
8651 |
买入 |
| 09:42:33 |
14.07 |
65 |
8716 |
卖出 |
| 09:42:36 |
14.07 |
36 |
8752 |
买入 |
| 09:42:39 |
14.07 |
19 |
8771 |
卖出 |
| 09:42:45 |
14.06 |
52 |
8823 |
卖出 |
| 09:42:51 |
14.07 |
7 |
8830 |
卖出 |
| 09:42:54 |
14.09 |
6 |
8836 |
买入 |
| 09:42:57 |
14.07 |
20 |
8856 |
卖出 |
| 09:43:00 |
14.05 |
100 |
8956 |
卖出 |
| 09:43:03 |
14.09 |
2 |
8958 |
买入 |
| 09:43:09 |
14.08 |
2 |
8960 |
卖出 |
| 09:43:12 |
14.08 |
6 |
8966 |
卖出 |
| 09:43:15 |
14.09 |
4 |
8970 |
买入 |
| 09:43:18 |
14.07 |
21 |
8991 |
卖出 |
| 09:43:21 |
14.08 |
2 |
8993 |
买入 |
| 09:43:24 |
14.09 |
6 |
8999 |
买入 |
| 09:43:27 |
14.07 |
44 |
9043 |
卖出 |
| 09:43:30 |
14.09 |
18 |
9061 |
买入 |
| 09:43:39 |
14.1 |
20 |
9081 |
买入 |
| 09:43:45 |
14.1 |
2 |
9083 |
买入 |
| 09:43:48 |
14.11 |
23 |
9106 |
买入 |
| 09:43:51 |
14.11 |
2 |
9108 |
买入 |
| 09:44:06 |
14.12 |
3 |
9111 |
买入 |
| 09:44:09 |
14.12 |
14 |
9125 |
卖出 |
| 09:44:12 |
14.1 |
10 |
9135 |
卖出 |
| 09:44:15 |
14.15 |
40 |
9175 |
买入 |
| 09:44:21 |
14.15 |
1 |
9176 |
买入 |
| 09:44:24 |
14.15 |
1 |
9177 |
买入 |
| 09:44:33 |
14.15 |
3 |
9180 |
买入 |
| 09:44:36 |
14.15 |
10 |
9190 |
卖出 |
| 09:44:39 |
14.14 |
4 |
9194 |
卖出 |
| 09:44:42 |
14.15 |
9 |
9203 |
买入 |
| 09:44:45 |
14.14 |
32 |
9235 |
卖出 |
| 09:44:48 |
14.14 |
8 |
9243 |
卖出 |
| 09:44:51 |
14.14 |
8 |
9251 |
卖出 |
| 09:44:54 |
14.16 |
50 |
9301 |
买入 |
| 09:44:57 |
14.16 |
1 |
9302 |
卖出 |
| 09:45:00 |
14.14 |
3 |
9305 |
卖出 |
| 09:45:03 |
14.14 |
1 |
9306 |
卖出 |
| 09:45:06 |
14.14 |
3 |
9309 |
卖出 |
| 09:45:09 |
14.14 |
1 |
9310 |
卖出 |
| 09:45:12 |
14.14 |
12 |
9322 |
卖出 |
| 09:45:15 |
14.14 |
4 |
9326 |
卖出 |
| 09:45:21 |
14.14 |
2 |
9328 |
卖出 |
| 09:45:24 |
14.12 |
10 |
9338 |
卖出 |
| 09:45:27 |
14.12 |
5 |
9343 |
卖出 |
| 09:45:36 |
14.12 |
9 |
9352 |
卖出 |
| 09:45:45 |
14.11 |
35 |
9387 |
卖出 |
| 09:45:48 |
14.11 |
29 |
9416 |
卖出 |
| 09:45:54 |
14.1 |
66 |
9482 |
卖出 |
| 09:46:09 |
14.1 |
11 |
9493 |
卖出 |
| 09:46:12 |
14.1 |
11 |
9504 |
卖出 |
| 09:46:15 |
14.1 |
2 |
9506 |
卖出 |
| 09:46:18 |
14.1 |
15 |
9521 |
卖出 |
| 09:46:21 |
14.1 |
5 |
9526 |
卖出 |
| 09:46:24 |
14.11 |
1 |
9527 |
买入 |
| 09:46:27 |
14.11 |
41 |
9568 |
买入 |
| 09:46:30 |
14.11 |
11 |
9579 |
买入 |
| 09:46:33 |
14.11 |
24 |
9603 |
买入 |
| 09:46:36 |
14.1 |
3 |
9606 |
卖出 |
| 09:46:39 |
14.11 |
13 |
9619 |
买入 |
| 09:46:42 |
14.11 |
5 |
9624 |
买入 |
| 09:46:45 |
14.13 |
935 |
10559 |
买入 |
| 09:47:00 |
14.13 |
4 |
10563 |
卖出 |
| 09:47:03 |
14.13 |
1 |
10564 |
买入 |
| 09:47:09 |
14.17 |
3 |
10567 |
买入 |
| 09:47:12 |
14.17 |
1 |
10568 |
买入 |
| 09:47:27 |
14.18 |
20 |
10588 |
买入 |
| 09:47:36 |
14.18 |
30 |
10618 |
买入 |
| 09:47:48 |
14.2 |
13 |
10631 |
买入 |
| 09:47:54 |
14.21 |
2 |
10633 |
买入 |
| 09:47:57 |
14.21 |
4 |
10637 |
买入 |
| 09:48:00 |
14.21 |
10 |
10647 |
卖出 |
| 09:48:03 |
14.22 |
7 |
10654 |
买入 |
| 09:48:06 |
14.24 |
42 |
10696 |
买入 |
| 09:48:09 |
14.24 |
3 |
10699 |
卖出 |
| 09:48:12 |
14.24 |
3 |
10702 |
卖出 |
| 09:48:15 |
14.22 |
6 |
10708 |
卖出 |
| 09:48:18 |
14.24 |
11 |
10719 |
买入 |
| 09:48:21 |
14.22 |
19 |
10738 |
卖出 |
| 09:48:24 |
14.25 |
4 |
10742 |
买入 |
| 09:48:27 |
14.24 |
1 |
10743 |
买入 |
| 09:48:42 |
14.24 |
2 |
10745 |
买入 |
| 09:48:48 |
14.24 |
4 |
10749 |
买入 |
| 09:48:51 |
14.24 |
30 |
10779 |
买入 |
| 09:48:54 |
14.24 |
9 |
10788 |
卖出 |
| 09:48:57 |
14.25 |
24 |
10812 |
买入 |
| 09:49:00 |
14.27 |
43 |
10855 |
买入 |
| 09:49:03 |
14.28 |
5 |
10860 |
买入 |
| 09:49:06 |
14.28 |
1 |
10861 |
买入 |
| 09:49:09 |
14.27 |
6 |
10867 |
卖出 |
| 09:49:12 |
14.27 |
25 |
10892 |
卖出 |
| 09:49:15 |
14.27 |
2 |
10894 |
卖出 |
| 09:49:18 |
14.27 |
22 |
10916 |
卖出 |