弘业股份[600128]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:34 |
8.16 |
282 |
282 |
集合竞价 |
| 09:15:40 |
8.04 |
0 |
0 |
集合竞价 |
| 09:15:49 |
7.91 |
219 |
219 |
集合竞价 |
| 09:16:07 |
8.04 |
0 |
0 |
集合竞价 |
| 09:22:34 |
8.02 |
10 |
10 |
集合竞价 |
| 09:23:13 |
7.98 |
62 |
62 |
集合竞价 |
| 09:24:01 |
8 |
62 |
62 |
集合竞价 |
| 09:24:04 |
7.97 |
85 |
85 |
集合竞价 |
| 09:24:46 |
7.96 |
145 |
145 |
集合竞价 |
| 09:24:55 |
7.93 |
181 |
181 |
集合竞价 |
| 09:25:02 |
7.93 |
196 |
377 |
卖出 |
| 09:30:01 |
7.92 |
21 |
398 |
卖出 |
| 09:30:04 |
7.92 |
187 |
585 |
卖出 |
| 09:30:07 |
7.92 |
86 |
671 |
买入 |
| 09:30:10 |
7.92 |
563 |
1234 |
买入 |
| 09:30:13 |
7.92 |
204 |
1438 |
买入 |
| 09:30:16 |
7.92 |
21 |
1459 |
买入 |
| 09:30:19 |
7.89 |
286 |
1745 |
卖出 |
| 09:30:22 |
7.92 |
37 |
1782 |
买入 |
| 09:30:25 |
7.9 |
169 |
1951 |
卖出 |
| 09:30:28 |
7.93 |
7 |
1958 |
买入 |
| 09:30:31 |
7.91 |
120 |
2078 |
卖出 |
| 09:30:34 |
7.92 |
8 |
2086 |
买入 |
| 09:30:37 |
7.92 |
29 |
2115 |
买入 |
| 09:30:40 |
7.91 |
25 |
2140 |
卖出 |
| 09:30:43 |
7.91 |
28 |
2168 |
买入 |
| 09:30:46 |
7.91 |
16 |
2184 |
买入 |
| 09:30:49 |
7.91 |
7 |
2191 |
卖出 |
| 09:30:52 |
7.92 |
18 |
2209 |
买入 |
| 09:30:55 |
7.92 |
14 |
2223 |
卖出 |
| 09:30:58 |
7.92 |
5 |
2228 |
买入 |
| 09:31:01 |
7.93 |
24 |
2252 |
买入 |
| 09:31:04 |
7.91 |
60 |
2312 |
卖出 |
| 09:31:07 |
7.92 |
38 |
2350 |
买入 |
| 09:31:10 |
7.92 |
17 |
2367 |
买入 |
| 09:31:13 |
7.92 |
20 |
2387 |
卖出 |
| 09:31:16 |
7.92 |
21 |
2408 |
买入 |
| 09:31:19 |
7.92 |
18 |
2426 |
卖出 |
| 09:31:22 |
7.9 |
569 |
2995 |
卖出 |
| 09:31:25 |
7.91 |
107 |
3102 |
买入 |
| 09:31:28 |
7.91 |
5 |
3107 |
卖出 |
| 09:31:31 |
7.92 |
12 |
3119 |
买入 |
| 09:31:34 |
7.93 |
37 |
3156 |
买入 |
| 09:31:37 |
7.93 |
10 |
3166 |
买入 |
| 09:31:43 |
7.92 |
78 |
3244 |
买入 |
| 09:31:46 |
7.92 |
17 |
3261 |
买入 |
| 09:31:49 |
7.93 |
419 |
3680 |
买入 |
| 09:31:52 |
7.93 |
90 |
3770 |
买入 |
| 09:31:55 |
7.94 |
52 |
3822 |
买入 |
| 09:31:58 |
7.95 |
72 |
3894 |
买入 |
| 09:32:01 |
7.96 |
38 |
3932 |
买入 |
| 09:32:04 |
7.96 |
65 |
3997 |
卖出 |
| 09:32:07 |
7.95 |
3 |
4000 |
卖出 |
| 09:32:10 |
7.95 |
1 |
4001 |
卖出 |
| 09:32:13 |
7.95 |
30 |
4031 |
买入 |
| 09:32:16 |
7.95 |
18 |
4049 |
买入 |
| 09:32:22 |
7.94 |
52 |
4101 |
卖出 |
| 09:32:25 |
7.93 |
26 |
4127 |
卖出 |
| 09:32:28 |
7.93 |
6 |
4133 |
买入 |
| 09:32:31 |
7.93 |
13 |
4146 |
卖出 |
| 09:32:34 |
7.93 |
64 |
4210 |
买入 |
| 09:32:37 |
7.93 |
6 |
4216 |
买入 |
| 09:32:40 |
7.93 |
2 |
4218 |
买入 |
| 09:32:43 |
7.93 |
62 |
4280 |
卖出 |
| 09:32:46 |
7.93 |
6 |
4286 |
卖出 |
| 09:32:49 |
7.93 |
37 |
4323 |
卖出 |
| 09:32:52 |
7.93 |
11 |
4334 |
买入 |
| 09:32:55 |
7.92 |
133 |
4467 |
卖出 |
| 09:32:58 |
7.92 |
12 |
4479 |
卖出 |
| 09:33:01 |
7.93 |
199 |
4678 |
买入 |
| 09:33:04 |
7.93 |
3 |
4681 |
卖出 |
| 09:33:07 |
7.93 |
55 |
4736 |
卖出 |
| 09:33:10 |
7.93 |
9 |
4745 |
买入 |
| 09:33:13 |
7.93 |
45 |
4790 |
买入 |
| 09:33:16 |
7.94 |
66 |
4856 |
买入 |
| 09:33:19 |
7.93 |
83 |
4939 |
卖出 |
| 09:33:22 |
7.92 |
12 |
4951 |
卖出 |
| 09:33:25 |
7.92 |
9 |
4960 |
卖出 |
| 09:33:28 |
7.92 |
15 |
4975 |
卖出 |
| 09:33:31 |
7.92 |
18 |
4993 |
卖出 |
| 09:33:34 |
7.92 |
15 |
5008 |
卖出 |
| 09:33:40 |
7.92 |
1 |
5009 |
卖出 |
| 09:33:43 |
7.92 |
3 |
5012 |
卖出 |
| 09:33:46 |
7.92 |
24 |
5036 |
卖出 |
| 09:33:49 |
7.92 |
5 |
5041 |
卖出 |
| 09:33:52 |
7.92 |
30 |
5071 |
卖出 |
| 09:33:55 |
7.92 |
7 |
5078 |
卖出 |
| 09:33:58 |
7.93 |
30 |
5108 |
买入 |
| 09:34:01 |
7.92 |
25 |
5133 |
卖出 |
| 09:34:04 |
7.92 |
11 |
5144 |
买入 |
| 09:34:07 |
7.91 |
50 |
5194 |
卖出 |
| 09:34:10 |
7.91 |
30 |
5224 |
卖出 |
| 09:34:13 |
7.91 |
5 |
5229 |
卖出 |
| 09:34:16 |
7.91 |
107 |
5336 |
卖出 |
| 09:34:19 |
7.9 |
23 |
5359 |
卖出 |
| 09:34:22 |
7.9 |
22 |
5381 |
卖出 |
| 09:34:28 |
7.91 |
60 |
5441 |
买入 |
| 09:34:31 |
7.9 |
144 |
5585 |
卖出 |
| 09:34:34 |
7.9 |
48 |
5633 |
卖出 |
| 09:34:37 |
7.91 |
12 |
5645 |
买入 |
| 09:34:40 |
7.9 |
10 |
5655 |
卖出 |
| 09:34:43 |
7.9 |
57 |
5712 |
卖出 |
| 09:34:46 |
7.91 |
10 |
5722 |
买入 |
| 09:34:49 |
7.9 |
11 |
5733 |
卖出 |
| 09:34:52 |
7.89 |
109 |
5842 |
卖出 |
| 09:34:58 |
7.89 |
50 |
5892 |
卖出 |
| 09:35:01 |
7.9 |
219 |
6111 |
买入 |
| 09:35:04 |
7.9 |
226 |
6337 |
卖出 |
| 09:35:07 |
7.91 |
44 |
6381 |
买入 |
| 09:35:10 |
7.9 |
7 |
6388 |
卖出 |
| 09:35:13 |
7.91 |
16 |
6404 |
买入 |
| 09:35:16 |
7.91 |
41 |
6445 |
买入 |
| 09:35:19 |
7.91 |
27 |
6472 |
买入 |
| 09:35:25 |
7.91 |
5 |
6477 |
卖出 |
| 09:35:28 |
7.91 |
42 |
6519 |
买入 |
| 09:35:31 |
7.91 |
198 |
6717 |
卖出 |
| 09:35:34 |
7.91 |
79 |
6796 |
卖出 |
| 09:35:37 |
7.92 |
101 |
6897 |
买入 |
| 09:35:40 |
7.91 |
107 |
7004 |
卖出 |
| 09:35:46 |
7.93 |
4 |
7008 |
买入 |
| 09:35:52 |
7.93 |
47 |
7055 |
买入 |
| 09:35:55 |
7.93 |
1 |
7056 |
买入 |
| 09:35:58 |
7.93 |
10 |
7066 |
卖出 |
| 09:36:01 |
7.92 |
29 |
7095 |
卖出 |
| 09:36:04 |
7.91 |
2 |
7097 |
卖出 |
| 09:36:07 |
7.91 |
8 |
7105 |
卖出 |
| 09:36:10 |
7.92 |
41 |
7146 |
买入 |
| 09:36:13 |
7.91 |
5 |
7151 |
卖出 |
| 09:36:16 |
7.91 |
2 |
7153 |
卖出 |
| 09:36:19 |
7.92 |
37 |
7190 |
买入 |
| 09:36:22 |
7.92 |
13 |
7203 |
卖出 |
| 09:36:25 |
7.89 |
377 |
7580 |
卖出 |
| 09:36:28 |
7.94 |
67 |
7647 |
买入 |
| 09:36:31 |
7.89 |
3 |
7650 |
卖出 |
| 09:36:34 |
7.91 |
1 |
7651 |
卖出 |
| 09:36:37 |
7.92 |
3 |
7654 |
买入 |
| 09:36:40 |
7.92 |
4 |
7658 |
买入 |
| 09:36:43 |
7.91 |
106 |
7764 |
卖出 |
| 09:36:46 |
7.91 |
43 |
7807 |
卖出 |
| 09:36:58 |
7.91 |
10 |
7817 |
买入 |
| 09:37:01 |
7.91 |
20 |
7837 |
买入 |
| 09:37:04 |
7.91 |
1 |
7838 |
买入 |
| 09:37:07 |
7.93 |
251 |
8089 |
买入 |
| 09:37:10 |
7.92 |
1 |
8090 |
卖出 |
| 09:37:13 |
7.91 |
10 |
8100 |
卖出 |
| 09:37:16 |
7.92 |
4 |
8104 |
买入 |
| 09:37:19 |
7.93 |
2 |
8106 |
买入 |
| 09:37:25 |
7.92 |
28 |
8134 |
卖出 |
| 09:37:28 |
7.92 |
32 |
8166 |
卖出 |
| 09:37:31 |
7.92 |
22 |
8188 |
卖出 |
| 09:37:34 |
7.93 |
27 |
8215 |
买入 |
| 09:37:37 |
7.91 |
60 |
8275 |
卖出 |
| 09:37:40 |
7.92 |
6 |
8281 |
买入 |
| 09:37:43 |
7.91 |
4 |
8285 |
卖出 |
| 09:37:46 |
7.92 |
4 |
8289 |
买入 |
| 09:37:49 |
7.93 |
47 |
8336 |
买入 |
| 09:37:52 |
7.91 |
118 |
8454 |
卖出 |
| 09:37:58 |
7.92 |
23 |
8477 |
卖出 |
| 09:38:01 |
7.92 |
5 |
8482 |
买入 |
| 09:38:04 |
7.91 |
21 |
8503 |
卖出 |
| 09:38:07 |
7.91 |
183 |
8686 |
卖出 |
| 09:38:10 |
7.9 |
62 |
8748 |
卖出 |
| 09:38:13 |
7.91 |
169 |
8917 |
买入 |
| 09:38:16 |
7.91 |
12 |
8929 |
卖出 |
| 09:38:19 |
7.91 |
7 |
8936 |
卖出 |
| 09:38:22 |
7.9 |
58 |
8994 |
卖出 |
| 09:38:25 |
7.91 |
20 |
9014 |
买入 |
| 09:38:28 |
7.9 |
33 |
9047 |
卖出 |
| 09:38:31 |
7.9 |
9 |
9056 |
卖出 |
| 09:38:34 |
7.9 |
10 |
9066 |
卖出 |
| 09:38:40 |
7.9 |
1 |
9067 |
买入 |
| 09:38:43 |
7.9 |
30 |
9097 |
买入 |
| 09:38:46 |
7.89 |
238 |
9335 |
卖出 |
| 09:38:49 |
7.89 |
10 |
9345 |
卖出 |
| 09:38:58 |
7.89 |
19 |
9364 |
卖出 |
| 09:39:01 |
7.89 |
8 |
9372 |
买入 |
| 09:39:04 |
7.89 |
2 |
9374 |
卖出 |
| 09:39:07 |
7.89 |
4 |
9378 |
买入 |
| 09:39:10 |
7.89 |
341 |
9719 |
卖出 |
| 09:39:13 |
7.88 |
83 |
9802 |
卖出 |
| 09:39:16 |
7.88 |
70 |
9872 |
卖出 |
| 09:39:19 |
7.89 |
13 |
9885 |
买入 |
| 09:39:22 |
7.88 |
13 |
9898 |
卖出 |
| 09:39:25 |
7.89 |
70 |
9968 |
买入 |
| 09:39:28 |
7.88 |
99 |
10067 |
卖出 |
| 09:39:31 |
7.88 |
1 |
10068 |
买入 |
| 09:39:34 |
7.88 |
101 |
10169 |
买入 |
| 09:39:37 |
7.9 |
23 |
10192 |
买入 |
| 09:39:43 |
7.89 |
8 |
10200 |
卖出 |
| 09:39:46 |
7.89 |
89 |
10289 |
买入 |
| 09:39:49 |
7.89 |
2 |
10291 |
卖出 |
| 09:39:52 |
7.89 |
5 |
10296 |
卖出 |
| 09:40:04 |
7.89 |
11 |
10307 |
卖出 |
| 09:40:07 |
7.89 |
40 |
10347 |
卖出 |
| 09:40:10 |
7.88 |
10 |
10357 |
卖出 |
| 09:40:13 |
7.91 |
31 |
10388 |
买入 |
| 09:40:16 |
7.9 |
49 |
10437 |
卖出 |
| 09:40:19 |
7.9 |
2 |
10439 |
卖出 |
| 09:40:25 |
7.91 |
45 |
10484 |
买入 |
| 09:40:28 |
7.9 |
11 |
10495 |
卖出 |
| 09:40:31 |
7.89 |
20 |
10515 |
卖出 |
| 09:40:34 |
7.9 |
4 |
10519 |
买入 |
| 09:40:40 |
7.9 |
67 |
10586 |
买入 |
| 09:40:43 |
7.9 |
12 |
10598 |
买入 |
| 09:40:46 |
7.89 |
105 |
10703 |
卖出 |
| 09:40:49 |
7.89 |
1 |
10704 |
卖出 |
| 09:40:52 |
7.89 |
1 |
10705 |
卖出 |
| 09:40:55 |
7.88 |
600 |
11305 |
卖出 |
| 09:40:58 |
7.89 |
14 |
11319 |
买入 |
| 09:41:01 |
7.9 |
50 |
11369 |
买入 |
| 09:41:04 |
7.88 |
115 |
11484 |
卖出 |
| 09:41:07 |
7.89 |
29 |
11513 |
买入 |
| 09:41:10 |
7.88 |
477 |
11990 |
卖出 |
| 09:41:13 |
7.88 |
43 |
12033 |
买入 |
| 09:41:19 |
7.88 |
3 |
12036 |
卖出 |
| 09:41:22 |
7.88 |
102 |
12138 |
卖出 |
| 09:41:25 |
7.88 |
13 |
12151 |
买入 |
| 09:41:31 |
7.88 |
47 |
12198 |
买入 |
| 09:41:34 |
7.87 |
132 |
12330 |
卖出 |
| 09:41:37 |
7.88 |
120 |
12450 |
买入 |
| 09:41:46 |
7.87 |
3 |
12453 |
卖出 |
| 09:41:49 |
7.87 |
2 |
12455 |
卖出 |
| 09:41:55 |
7.87 |
11 |
12466 |
卖出 |
| 09:41:58 |
7.87 |
10 |
12476 |
卖出 |
| 09:42:01 |
7.88 |
20 |
12496 |
买入 |
| 09:42:04 |
7.87 |
174 |
12670 |
卖出 |
| 09:42:07 |
7.88 |
51 |
12721 |
买入 |
| 09:42:10 |
7.87 |
4 |
12725 |
买入 |
| 09:42:13 |
7.87 |
2 |
12727 |
买入 |
| 09:42:16 |
7.86 |
63 |
12790 |
卖出 |
| 09:42:19 |
7.86 |
114 |
12904 |
卖出 |
| 09:42:22 |
7.85 |
39 |
12943 |
卖出 |
| 09:42:25 |
7.86 |
90 |
13033 |
买入 |
| 09:42:28 |
7.86 |
66 |
13099 |
卖出 |
| 09:42:31 |
7.87 |
32 |
13131 |
买入 |
| 09:42:34 |
7.86 |
41 |
13172 |
卖出 |
| 09:42:37 |
7.86 |
10 |
13182 |
买入 |
| 09:42:43 |
7.85 |
186 |
13368 |
卖出 |
| 09:42:46 |
7.85 |
138 |
13506 |
卖出 |
| 09:42:49 |
7.84 |
45 |
13551 |
卖出 |
| 09:42:52 |
7.85 |
44 |
13595 |
买入 |
| 09:42:55 |
7.85 |
116 |
13711 |
买入 |
| 09:42:58 |
7.85 |
125 |
13836 |
卖出 |
| 09:43:01 |
7.86 |
3 |
13839 |
买入 |
| 09:43:04 |
7.85 |
19 |
13858 |
卖出 |
| 09:43:07 |
7.84 |
24 |
13882 |
卖出 |
| 09:43:10 |
7.85 |
11 |
13893 |
买入 |
| 09:43:13 |
7.85 |
15 |
13908 |
买入 |
| 09:43:16 |
7.85 |
39 |
13947 |
买入 |
| 09:43:19 |
7.85 |
148 |
14095 |
买入 |
| 09:43:22 |
7.84 |
12 |
14107 |
卖出 |
| 09:43:25 |
7.85 |
66 |
14173 |
买入 |
| 09:43:28 |
7.84 |
97 |
14270 |
卖出 |
| 09:43:31 |
7.84 |
65 |
14335 |
买入 |
| 09:43:34 |
7.84 |
10 |
14345 |
买入 |
| 09:43:37 |
7.83 |
10 |
14355 |
卖出 |
| 09:43:40 |
7.84 |
8 |
14363 |
买入 |
| 09:43:43 |
7.84 |
54 |
14417 |
买入 |
| 09:43:46 |
7.84 |
95 |
14512 |
买入 |
| 09:43:49 |
7.83 |
399 |
14911 |
卖出 |
| 09:43:52 |
7.84 |
11 |
14922 |
买入 |
| 09:43:55 |
7.83 |
91 |
15013 |
卖出 |
| 09:43:58 |
7.83 |
21 |
15034 |
买入 |
| 09:44:04 |
7.83 |
23 |
15057 |
买入 |
| 09:44:07 |
7.84 |
221 |
15278 |
买入 |
| 09:44:10 |
7.84 |
202 |
15480 |
买入 |
| 09:44:13 |
7.84 |
51 |
15531 |
买入 |
| 09:44:16 |
7.86 |
411 |
15942 |
买入 |
| 09:44:19 |
7.86 |
24 |
15966 |
买入 |
| 09:44:22 |
7.86 |
8 |
15974 |
买入 |
| 09:44:25 |
7.87 |
52 |
16026 |
买入 |
| 09:44:28 |
7.87 |
2 |
16028 |
买入 |
| 09:44:31 |
7.87 |
22 |
16050 |
买入 |
| 09:44:34 |
7.85 |
28 |
16078 |
卖出 |
| 09:44:37 |
7.87 |
15 |
16093 |
买入 |
| 09:44:40 |
7.87 |
20 |
16113 |
买入 |
| 09:44:43 |
7.87 |
2 |
16115 |
买入 |
| 09:45:01 |
7.85 |
5 |
16120 |
卖出 |
| 09:45:04 |
7.85 |
59 |
16179 |
卖出 |
| 09:45:07 |
7.85 |
11 |
16190 |
买入 |
| 09:45:10 |
7.84 |
59 |
16249 |
卖出 |
| 09:45:13 |
7.86 |
22 |
16271 |
买入 |
| 09:45:16 |
7.86 |
26 |
16297 |
买入 |
| 09:45:19 |
7.87 |
7 |
16304 |
买入 |
| 09:45:22 |
7.86 |
11 |
16315 |
卖出 |
| 09:45:25 |
7.86 |
4 |
16319 |
买入 |
| 09:45:28 |
7.86 |
13 |
16332 |
卖出 |
| 09:45:31 |
7.87 |
10 |
16342 |
买入 |
| 09:45:34 |
7.87 |
12 |
16354 |
买入 |
| 09:45:37 |
7.87 |
84 |
16438 |
买入 |
| 09:45:40 |
7.87 |
42 |
16480 |
买入 |
| 09:45:43 |
7.88 |
2 |
16482 |
买入 |
| 09:45:46 |
7.88 |
28 |
16510 |
买入 |
| 09:45:49 |
7.89 |
3 |
16513 |
买入 |
| 09:45:52 |
7.89 |
14 |
16527 |
卖出 |
| 09:45:55 |
7.9 |
15 |
16542 |
买入 |
| 09:45:58 |
7.9 |
15 |
16557 |
买入 |
| 09:46:01 |
7.9 |
4 |
16561 |
买入 |
| 09:46:04 |
7.9 |
3 |
16564 |
买入 |
| 09:46:07 |
7.89 |
2 |
16566 |
卖出 |