盛弘股份[300693]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32 |
41 |
41 |
集合竞价 |
| 09:15:12 |
32.59 |
64 |
64 |
集合竞价 |
| 09:16:51 |
32.58 |
197 |
197 |
集合竞价 |
| 09:17:00 |
32.59 |
181 |
181 |
集合竞价 |
| 09:17:27 |
32.58 |
181 |
181 |
集合竞价 |
| 09:19:06 |
32.55 |
229 |
229 |
集合竞价 |
| 09:19:15 |
32.52 |
240 |
240 |
集合竞价 |
| 09:19:24 |
32.58 |
240 |
240 |
集合竞价 |
| 09:21:51 |
32.52 |
335 |
335 |
集合竞价 |
| 09:22:27 |
32.58 |
378 |
378 |
集合竞价 |
| 09:22:36 |
32.52 |
411 |
411 |
集合竞价 |
| 09:23:03 |
32.1 |
591 |
591 |
集合竞价 |
| 09:23:12 |
32 |
740 |
740 |
集合竞价 |
| 09:23:57 |
31.97 |
874 |
874 |
集合竞价 |
| 09:24:06 |
31.95 |
920 |
920 |
集合竞价 |
| 09:24:15 |
31.8 |
1059 |
1059 |
集合竞价 |
| 09:24:24 |
31.68 |
1107 |
1107 |
集合竞价 |
| 09:24:33 |
31.58 |
1231 |
1231 |
集合竞价 |
| 09:24:42 |
31.61 |
1304 |
1304 |
集合竞价 |
| 09:24:51 |
31.69 |
1340 |
1340 |
集合竞价 |
| 09:25:00 |
32 |
1910 |
1910 |
集合竞价 |
| 09:25:03 |
32.27 |
2050 |
3960 |
卖出 |
| 09:30:03 |
32.49 |
683 |
4643 |
买入 |
| 09:30:06 |
32.41 |
1157 |
5800 |
卖出 |
| 09:30:09 |
32.39 |
695 |
6495 |
卖出 |
| 09:30:12 |
32.55 |
171 |
6666 |
买入 |
| 09:30:15 |
32.57 |
57 |
6723 |
买入 |
| 09:30:18 |
32.54 |
642 |
7365 |
卖出 |
| 09:30:21 |
32.59 |
346 |
7711 |
买入 |
| 09:30:24 |
32.86 |
176 |
7887 |
买入 |
| 09:30:27 |
33.25 |
221 |
8108 |
买入 |
| 09:30:30 |
33.03 |
26 |
8134 |
卖出 |
| 09:30:33 |
33.25 |
163 |
8297 |
买入 |
| 09:30:36 |
33.22 |
68 |
8365 |
卖出 |
| 09:30:39 |
33.2 |
405 |
8770 |
卖出 |
| 09:30:42 |
33.03 |
85 |
8855 |
卖出 |
| 09:30:45 |
33.11 |
45 |
8900 |
买入 |
| 09:30:48 |
32.98 |
23 |
8923 |
卖出 |
| 09:30:51 |
33.1 |
90 |
9013 |
买入 |
| 09:30:54 |
32.88 |
266 |
9279 |
卖出 |
| 09:30:57 |
33 |
87 |
9366 |
买入 |
| 09:31:00 |
32.94 |
86 |
9452 |
卖出 |
| 09:31:03 |
33.05 |
168 |
9620 |
买入 |
| 09:31:06 |
32.95 |
111 |
9731 |
卖出 |
| 09:31:09 |
33 |
89 |
9820 |
买入 |
| 09:31:12 |
32.91 |
191 |
10011 |
卖出 |
| 09:31:15 |
33.02 |
122 |
10133 |
买入 |
| 09:31:18 |
33.02 |
434 |
10567 |
卖出 |
| 09:31:21 |
33.05 |
74 |
10641 |
买入 |
| 09:31:24 |
33.06 |
135 |
10776 |
买入 |
| 09:31:27 |
33.05 |
98 |
10874 |
卖出 |
| 09:31:30 |
33.09 |
139 |
11013 |
买入 |
| 09:31:33 |
33.09 |
332 |
11345 |
卖出 |
| 09:31:36 |
33.09 |
109 |
11454 |
卖出 |
| 09:31:39 |
33.27 |
228 |
11682 |
买入 |
| 09:31:42 |
33.21 |
132 |
11814 |
卖出 |
| 09:31:45 |
33.3 |
387 |
12201 |
买入 |
| 09:31:48 |
33.26 |
99 |
12300 |
卖出 |
| 09:31:51 |
33.28 |
22 |
12322 |
买入 |
| 09:31:54 |
33.28 |
90 |
12412 |
买入 |
| 09:31:57 |
33.26 |
112 |
12524 |
卖出 |
| 09:32:00 |
33.26 |
51 |
12575 |
买入 |
| 09:32:03 |
33.26 |
73 |
12648 |
买入 |
| 09:32:06 |
33.26 |
102 |
12750 |
买入 |
| 09:32:09 |
33.31 |
559 |
13309 |
买入 |
| 09:32:12 |
33.26 |
317 |
13626 |
卖出 |
| 09:32:15 |
33.29 |
83 |
13709 |
买入 |
| 09:32:18 |
33.23 |
150 |
13859 |
卖出 |
| 09:32:21 |
33.25 |
212 |
14071 |
买入 |
| 09:32:24 |
33.44 |
214 |
14285 |
买入 |
| 09:32:27 |
33.33 |
242 |
14527 |
卖出 |
| 09:32:30 |
33.33 |
258 |
14785 |
卖出 |
| 09:32:33 |
33.49 |
544 |
15329 |
买入 |
| 09:32:36 |
33.34 |
338 |
15667 |
卖出 |
| 09:32:39 |
33.33 |
74 |
15741 |
卖出 |
| 09:32:42 |
33.36 |
126 |
15867 |
买入 |
| 09:32:45 |
33.33 |
139 |
16006 |
卖出 |
| 09:32:48 |
33.44 |
21 |
16027 |
买入 |
| 09:32:51 |
33.4 |
89 |
16116 |
卖出 |
| 09:32:54 |
33.33 |
295 |
16411 |
卖出 |
| 09:32:57 |
33.47 |
50 |
16461 |
买入 |
| 09:33:00 |
33.5 |
171 |
16632 |
买入 |
| 09:33:03 |
33.48 |
49 |
16681 |
卖出 |
| 09:33:06 |
33.49 |
171 |
16852 |
卖出 |
| 09:33:09 |
33.44 |
804 |
17656 |
卖出 |
| 09:33:12 |
33.42 |
137 |
17793 |
卖出 |
| 09:33:15 |
33.37 |
230 |
18023 |
卖出 |
| 09:33:18 |
33.29 |
414 |
18437 |
卖出 |
| 09:33:21 |
33.25 |
88 |
18525 |
卖出 |
| 09:33:24 |
33.2 |
164 |
18689 |
卖出 |
| 09:33:27 |
33.1 |
83 |
18772 |
卖出 |
| 09:33:30 |
33.13 |
268 |
19040 |
买入 |
| 09:33:33 |
33.25 |
248 |
19288 |
买入 |
| 09:33:36 |
33.2 |
247 |
19535 |
卖出 |
| 09:33:39 |
33.24 |
173 |
19708 |
买入 |
| 09:33:42 |
33.25 |
169 |
19877 |
买入 |
| 09:33:45 |
33.31 |
111 |
19988 |
买入 |
| 09:33:48 |
33.25 |
94 |
20082 |
卖出 |
| 09:33:51 |
33.19 |
70 |
20152 |
卖出 |
| 09:33:54 |
33.2 |
141 |
20293 |
买入 |
| 09:33:57 |
33.1 |
65 |
20358 |
卖出 |
| 09:34:00 |
33.2 |
62 |
20420 |
买入 |
| 09:34:03 |
33.03 |
77 |
20497 |
卖出 |
| 09:34:06 |
33 |
65 |
20562 |
卖出 |
| 09:34:09 |
33.04 |
48 |
20610 |
买入 |
| 09:34:12 |
33 |
82 |
20692 |
卖出 |
| 09:34:15 |
33 |
27 |
20719 |
买入 |
| 09:34:18 |
32.96 |
74 |
20793 |
卖出 |
| 09:34:21 |
32.9 |
183 |
20976 |
卖出 |
| 09:34:24 |
32.91 |
50 |
21026 |
买入 |
| 09:34:27 |
32.89 |
50 |
21076 |
卖出 |
| 09:34:30 |
32.8 |
66 |
21142 |
卖出 |
| 09:34:33 |
32.75 |
40 |
21182 |
卖出 |
| 09:34:36 |
32.64 |
106 |
21288 |
卖出 |
| 09:34:39 |
32.64 |
35 |
21323 |
卖出 |
| 09:34:42 |
32.64 |
50 |
21373 |
买入 |
| 09:34:45 |
32.58 |
57 |
21430 |
卖出 |
| 09:34:48 |
32.62 |
30 |
21460 |
买入 |
| 09:34:51 |
32.63 |
483 |
21943 |
买入 |
| 09:34:54 |
32.76 |
192 |
22135 |
买入 |
| 09:34:57 |
32.77 |
169 |
22304 |
买入 |
| 09:35:00 |
32.77 |
100 |
22404 |
买入 |
| 09:35:03 |
32.74 |
78 |
22482 |
卖出 |
| 09:35:06 |
32.58 |
328 |
22810 |
卖出 |
| 09:35:09 |
32.68 |
274 |
23084 |
买入 |
| 09:35:12 |
32.74 |
135 |
23219 |
买入 |
| 09:35:15 |
32.63 |
239 |
23458 |
卖出 |
| 09:35:18 |
32.69 |
69 |
23527 |
买入 |
| 09:35:21 |
32.57 |
232 |
23759 |
卖出 |
| 09:35:24 |
32.6 |
240 |
23999 |
买入 |
| 09:35:27 |
32.57 |
281 |
24280 |
卖出 |
| 09:35:30 |
32.59 |
81 |
24361 |
买入 |
| 09:35:33 |
32.63 |
427 |
24788 |
买入 |
| 09:35:36 |
32.74 |
417 |
25205 |
买入 |
| 09:35:39 |
32.79 |
485 |
25690 |
买入 |
| 09:35:42 |
32.66 |
215 |
25905 |
卖出 |
| 09:35:45 |
32.68 |
107 |
26012 |
买入 |
| 09:35:48 |
32.6 |
402 |
26414 |
卖出 |
| 09:35:51 |
32.8 |
198 |
26612 |
买入 |
| 09:35:54 |
32.82 |
56 |
26668 |
买入 |
| 09:35:57 |
32.88 |
595 |
27263 |
买入 |
| 09:36:00 |
32.9 |
107 |
27370 |
买入 |
| 09:36:03 |
32.91 |
142 |
27512 |
买入 |
| 09:36:06 |
32.99 |
177 |
27689 |
买入 |
| 09:36:09 |
32.92 |
410 |
28099 |
卖出 |
| 09:36:12 |
33 |
370 |
28469 |
买入 |
| 09:36:15 |
32.99 |
200 |
28669 |
卖出 |
| 09:36:18 |
33.02 |
138 |
28807 |
买入 |
| 09:36:21 |
32.9 |
96 |
28903 |
卖出 |
| 09:36:24 |
32.9 |
56 |
28959 |
买入 |
| 09:36:27 |
32.95 |
215 |
29174 |
买入 |
| 09:36:30 |
32.95 |
92 |
29266 |
买入 |
| 09:36:33 |
32.95 |
92 |
29358 |
卖出 |
| 09:36:36 |
32.9 |
135 |
29493 |
卖出 |
| 09:36:39 |
32.8 |
59 |
29552 |
卖出 |
| 09:36:42 |
32.84 |
42 |
29594 |
买入 |
| 09:36:45 |
32.8 |
22 |
29616 |
买入 |
| 09:36:48 |
32.65 |
96 |
29712 |
卖出 |
| 09:36:51 |
32.79 |
87 |
29799 |
买入 |
| 09:36:54 |
32.79 |
388 |
30187 |
买入 |
| 09:36:57 |
32.63 |
56 |
30243 |
卖出 |
| 09:37:00 |
32.63 |
112 |
30355 |
买入 |
| 09:37:03 |
32.64 |
267 |
30622 |
买入 |
| 09:37:06 |
32.63 |
204 |
30826 |
卖出 |
| 09:37:09 |
32.77 |
442 |
31268 |
买入 |
| 09:37:15 |
32.7 |
105 |
31373 |
卖出 |
| 09:37:18 |
32.82 |
22 |
31395 |
买入 |
| 09:37:21 |
32.81 |
110 |
31505 |
卖出 |
| 09:37:24 |
32.82 |
327 |
31832 |
买入 |
| 09:37:27 |
32.89 |
47 |
31879 |
买入 |
| 09:37:30 |
32.91 |
188 |
32067 |
买入 |
| 09:37:33 |
32.9 |
196 |
32263 |
卖出 |
| 09:37:36 |
32.99 |
202 |
32465 |
买入 |
| 09:37:39 |
33 |
25 |
32490 |
买入 |
| 09:37:42 |
33.03 |
20 |
32510 |
买入 |
| 09:37:45 |
32.99 |
14 |
32524 |
卖出 |
| 09:37:48 |
32.94 |
48 |
32572 |
卖出 |
| 09:37:51 |
32.96 |
92 |
32664 |
买入 |
| 09:37:54 |
32.85 |
31 |
32695 |
卖出 |
| 09:37:57 |
32.83 |
33 |
32728 |
卖出 |
| 09:38:00 |
32.83 |
27 |
32755 |
卖出 |
| 09:38:03 |
32.8 |
58 |
32813 |
卖出 |
| 09:38:06 |
32.83 |
19 |
32832 |
买入 |
| 09:38:09 |
32.78 |
52 |
32884 |
卖出 |
| 09:38:12 |
32.69 |
215 |
33099 |
卖出 |
| 09:38:15 |
32.79 |
28 |
33127 |
买入 |
| 09:38:18 |
32.67 |
87 |
33214 |
卖出 |
| 09:38:21 |
32.68 |
27 |
33241 |
买入 |
| 09:38:24 |
32.64 |
143 |
33384 |
卖出 |
| 09:38:27 |
32.65 |
71 |
33455 |
买入 |
| 09:38:30 |
32.64 |
169 |
33624 |
卖出 |
| 09:38:33 |
32.62 |
192 |
33816 |
卖出 |
| 09:38:36 |
32.79 |
60 |
33876 |
买入 |
| 09:38:39 |
32.78 |
41 |
33917 |
卖出 |
| 09:38:42 |
32.78 |
99 |
34016 |
买入 |
| 09:38:45 |
32.79 |
48 |
34064 |
买入 |
| 09:38:48 |
32.64 |
104 |
34168 |
卖出 |
| 09:38:51 |
32.78 |
80 |
34248 |
买入 |
| 09:38:54 |
32.65 |
81 |
34329 |
卖出 |
| 09:38:57 |
32.66 |
14 |
34343 |
卖出 |
| 09:39:00 |
32.78 |
3 |
34346 |
买入 |
| 09:39:03 |
32.76 |
49 |
34395 |
买入 |
| 09:39:06 |
32.67 |
34 |
34429 |
卖出 |
| 09:39:09 |
32.75 |
46 |
34475 |
买入 |
| 09:39:12 |
32.78 |
233 |
34708 |
买入 |
| 09:39:15 |
32.78 |
76 |
34784 |
买入 |
| 09:39:18 |
32.82 |
313 |
35097 |
买入 |
| 09:39:21 |
32.82 |
166 |
35263 |
卖出 |
| 09:39:24 |
32.98 |
83 |
35346 |
买入 |
| 09:39:27 |
32.97 |
37 |
35383 |
卖出 |
| 09:39:30 |
32.86 |
55 |
35438 |
卖出 |
| 09:39:33 |
32.76 |
348 |
35786 |
卖出 |
| 09:39:36 |
32.77 |
61 |
35847 |
买入 |
| 09:39:39 |
32.7 |
78 |
35925 |
卖出 |
| 09:39:42 |
32.71 |
71 |
35996 |
买入 |
| 09:39:45 |
32.76 |
92 |
36088 |
买入 |
| 09:39:48 |
32.7 |
31 |
36119 |
卖出 |
| 09:39:51 |
32.7 |
53 |
36172 |
卖出 |
| 09:39:54 |
32.69 |
128 |
36300 |
卖出 |
| 09:39:57 |
32.7 |
109 |
36409 |
买入 |
| 09:40:00 |
32.7 |
114 |
36523 |
买入 |
| 09:40:03 |
32.86 |
242 |
36765 |
买入 |
| 09:40:06 |
32.7 |
49 |
36814 |
卖出 |
| 09:40:09 |
32.84 |
7 |
36821 |
买入 |
| 09:40:12 |
32.85 |
34 |
36855 |
买入 |
| 09:40:15 |
32.85 |
98 |
36953 |
买入 |
| 09:40:18 |
32.83 |
104 |
37057 |
卖出 |
| 09:40:21 |
32.68 |
98 |
37155 |
卖出 |
| 09:40:24 |
32.81 |
64 |
37219 |
买入 |
| 09:40:27 |
32.68 |
62 |
37281 |
卖出 |
| 09:40:30 |
32.62 |
429 |
37710 |
卖出 |
| 09:40:33 |
32.59 |
691 |
38401 |
卖出 |
| 09:40:36 |
32.6 |
329 |
38730 |
买入 |
| 09:40:39 |
32.63 |
201 |
38931 |
买入 |
| 09:40:42 |
32.69 |
373 |
39304 |
买入 |
| 09:40:45 |
32.63 |
215 |
39519 |
卖出 |
| 09:40:48 |
32.73 |
119 |
39638 |
买入 |
| 09:40:51 |
32.79 |
379 |
40017 |
买入 |
| 09:40:54 |
32.81 |
51 |
40068 |
买入 |
| 09:40:57 |
32.8 |
36 |
40104 |
卖出 |
| 09:41:00 |
32.71 |
44 |
40148 |
卖出 |
| 09:41:03 |
32.73 |
29 |
40177 |
买入 |
| 09:41:06 |
32.81 |
83 |
40260 |
买入 |
| 09:41:09 |
32.89 |
136 |
40396 |
买入 |
| 09:41:12 |
32.86 |
56 |
40452 |
卖出 |
| 09:41:15 |
32.86 |
20 |
40472 |
卖出 |
| 09:41:18 |
32.79 |
11 |
40483 |
卖出 |
| 09:41:21 |
32.79 |
10 |
40493 |
买入 |
| 09:41:24 |
32.72 |
46 |
40539 |
卖出 |
| 09:41:27 |
32.78 |
36 |
40575 |
买入 |
| 09:41:30 |
32.72 |
22 |
40597 |
买入 |
| 09:41:33 |
32.74 |
117 |
40714 |
买入 |
| 09:41:36 |
32.7 |
96 |
40810 |
卖出 |
| 09:41:39 |
32.7 |
17 |
40827 |
买入 |
| 09:41:42 |
32.68 |
102 |
40929 |
卖出 |
| 09:41:45 |
32.68 |
8 |
40937 |
买入 |
| 09:41:48 |
32.65 |
30 |
40967 |
卖出 |
| 09:41:51 |
32.68 |
5 |
40972 |
买入 |
| 09:41:54 |
32.62 |
58 |
41030 |
卖出 |
| 09:41:57 |
32.62 |
13 |
41043 |
买入 |
| 09:42:00 |
32.58 |
38 |
41081 |
卖出 |
| 09:42:03 |
32.58 |
47 |
41128 |
卖出 |
| 09:42:06 |
32.77 |
703 |
41831 |
买入 |
| 09:42:09 |
32.63 |
163 |
41994 |
卖出 |
| 09:42:12 |
32.64 |
207 |
42201 |
买入 |
| 09:42:15 |
32.6 |
168 |
42369 |
卖出 |
| 09:42:18 |
32.58 |
38 |
42407 |
卖出 |
| 09:42:21 |
32.58 |
56 |
42463 |
买入 |
| 09:42:24 |
32.58 |
13 |
42476 |
买入 |
| 09:42:27 |
32.55 |
43 |
42519 |
卖出 |
| 09:42:30 |
32.57 |
133 |
42652 |
买入 |
| 09:42:33 |
32.53 |
68 |
42720 |
卖出 |
| 09:42:36 |
32.52 |
56 |
42776 |
卖出 |
| 09:42:39 |
32.51 |
72 |
42848 |
卖出 |
| 09:42:42 |
32.5 |
243 |
43091 |
卖出 |
| 09:42:45 |
32.5 |
249 |
43340 |
卖出 |
| 09:42:48 |
32.49 |
41 |
43381 |
卖出 |
| 09:42:51 |
32.46 |
37 |
43418 |
卖出 |
| 09:42:54 |
32.44 |
27 |
43445 |
卖出 |
| 09:42:57 |
32.41 |
73 |
43518 |
卖出 |
| 09:43:00 |
32.48 |
145 |
43663 |
买入 |
| 09:43:03 |
32.46 |
344 |
44007 |
卖出 |
| 09:43:06 |
32.48 |
132 |
44139 |
卖出 |
| 09:43:09 |
32.48 |
109 |
44248 |
卖出 |
| 09:43:12 |
32.57 |
177 |
44425 |
买入 |
| 09:43:15 |
32.52 |
67 |
44492 |
卖出 |
| 09:43:18 |
32.52 |
68 |
44560 |
买入 |
| 09:43:21 |
32.55 |
9 |
44569 |
买入 |
| 09:43:24 |
32.44 |
64 |
44633 |
卖出 |
| 09:43:27 |
32.48 |
72 |
44705 |
买入 |
| 09:43:30 |
32.41 |
22 |
44727 |
卖出 |
| 09:43:33 |
32.41 |
24 |
44751 |
买入 |
| 09:43:36 |
32.43 |
23 |
44774 |
买入 |
| 09:43:39 |
32.41 |
27 |
44801 |
卖出 |
| 09:43:42 |
32.41 |
15 |
44816 |
卖出 |
| 09:43:45 |
32.42 |
77 |
44893 |
买入 |
| 09:43:48 |
32.45 |
7 |
44900 |
买入 |
| 09:43:51 |
32.46 |
4 |
44904 |
卖出 |
| 09:43:54 |
32.46 |
21 |
44925 |
卖出 |
| 09:43:57 |
32.54 |
31 |
44956 |
买入 |