风范股份[601700]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.3 |
55 |
55 |
集合竞价 |
| 09:15:06 |
5.36 |
55 |
55 |
集合竞价 |
| 09:15:18 |
5.45 |
660 |
660 |
集合竞价 |
| 09:16:15 |
5.44 |
660 |
660 |
集合竞价 |
| 09:16:30 |
5.48 |
1732 |
1732 |
集合竞价 |
| 09:16:48 |
5.45 |
660 |
660 |
集合竞价 |
| 09:17:15 |
5.36 |
105 |
105 |
集合竞价 |
| 09:23:42 |
5.35 |
583 |
583 |
集合竞价 |
| 09:23:45 |
5.36 |
749 |
749 |
集合竞价 |
| 09:24:03 |
5.35 |
754 |
754 |
集合竞价 |
| 09:24:30 |
5.34 |
903 |
903 |
集合竞价 |
| 09:24:33 |
5.33 |
924 |
924 |
集合竞价 |
| 09:24:42 |
5.32 |
1149 |
1149 |
集合竞价 |
| 09:24:48 |
5.31 |
1277 |
1277 |
集合竞价 |
| 09:24:54 |
5.32 |
1867 |
1867 |
集合竞价 |
| 09:25:00 |
5.34 |
2396 |
2396 |
集合竞价 |
| 09:25:05 |
5.34 |
2396 |
4792 |
卖出 |
| 09:30:00 |
5.35 |
591 |
5383 |
买入 |
| 09:30:03 |
5.34 |
873 |
6256 |
卖出 |
| 09:30:06 |
5.35 |
713 |
6969 |
卖出 |
| 09:30:09 |
5.34 |
384 |
7353 |
卖出 |
| 09:30:12 |
5.35 |
147 |
7500 |
买入 |
| 09:30:15 |
5.34 |
87 |
7587 |
卖出 |
| 09:30:18 |
5.35 |
195 |
7782 |
买入 |
| 09:30:21 |
5.34 |
67 |
7849 |
卖出 |
| 09:30:24 |
5.34 |
46 |
7895 |
买入 |
| 09:30:27 |
5.33 |
388 |
8283 |
卖出 |
| 09:30:30 |
5.33 |
416 |
8699 |
卖出 |
| 09:30:33 |
5.34 |
20 |
8719 |
买入 |
| 09:30:36 |
5.34 |
21 |
8740 |
买入 |
| 09:30:39 |
5.34 |
15 |
8755 |
买入 |
| 09:30:42 |
5.33 |
276 |
9031 |
卖出 |
| 09:30:45 |
5.32 |
199 |
9230 |
卖出 |
| 09:30:48 |
5.32 |
296 |
9526 |
卖出 |
| 09:30:51 |
5.32 |
62 |
9588 |
卖出 |
| 09:30:54 |
5.32 |
17 |
9605 |
买入 |
| 09:30:57 |
5.32 |
76 |
9681 |
卖出 |
| 09:31:00 |
5.32 |
4 |
9685 |
买入 |
| 09:31:03 |
5.32 |
519 |
10204 |
买入 |
| 09:31:06 |
5.33 |
72 |
10276 |
买入 |
| 09:31:09 |
5.33 |
147 |
10423 |
买入 |
| 09:31:12 |
5.32 |
527 |
10950 |
卖出 |
| 09:31:15 |
5.33 |
214 |
11164 |
买入 |
| 09:31:18 |
5.32 |
1105 |
12269 |
卖出 |
| 09:31:21 |
5.33 |
155 |
12424 |
卖出 |
| 09:31:24 |
5.33 |
29 |
12453 |
卖出 |
| 09:31:27 |
5.33 |
131 |
12584 |
卖出 |
| 09:31:30 |
5.34 |
550 |
13134 |
买入 |
| 09:31:33 |
5.35 |
137 |
13271 |
买入 |
| 09:31:36 |
5.35 |
11 |
13282 |
买入 |
| 09:31:42 |
5.35 |
200 |
13482 |
买入 |
| 09:31:45 |
5.35 |
43 |
13525 |
买入 |
| 09:31:48 |
5.35 |
209 |
13734 |
买入 |
| 09:31:51 |
5.35 |
4 |
13738 |
买入 |
| 09:31:54 |
5.35 |
596 |
14334 |
买入 |
| 09:31:57 |
5.31 |
2685 |
17019 |
卖出 |
| 09:32:00 |
5.35 |
100 |
17119 |
买入 |
| 09:32:03 |
5.34 |
79 |
17198 |
卖出 |
| 09:32:06 |
5.34 |
37 |
17235 |
卖出 |
| 09:32:09 |
5.34 |
448 |
17683 |
卖出 |
| 09:32:12 |
5.34 |
317 |
18000 |
买入 |
| 09:32:15 |
5.35 |
253 |
18253 |
买入 |
| 09:32:18 |
5.35 |
7 |
18260 |
买入 |
| 09:32:21 |
5.36 |
70 |
18330 |
买入 |
| 09:32:24 |
5.36 |
348 |
18678 |
买入 |
| 09:32:27 |
5.36 |
121 |
18799 |
卖出 |
| 09:32:30 |
5.36 |
224 |
19023 |
卖出 |
| 09:32:33 |
5.37 |
58 |
19081 |
买入 |
| 09:32:36 |
5.36 |
195 |
19276 |
卖出 |
| 09:32:39 |
5.38 |
1102 |
20378 |
买入 |
| 09:32:42 |
5.36 |
709 |
21087 |
卖出 |
| 09:32:45 |
5.36 |
10 |
21097 |
卖出 |
| 09:32:48 |
5.37 |
15 |
21112 |
买入 |
| 09:32:51 |
5.37 |
360 |
21472 |
买入 |
| 09:32:54 |
5.37 |
121 |
21593 |
卖出 |
| 09:32:57 |
5.37 |
55 |
21648 |
卖出 |
| 09:33:00 |
5.38 |
122 |
21770 |
买入 |
| 09:33:03 |
5.38 |
84 |
21854 |
卖出 |
| 09:33:06 |
5.39 |
164 |
22018 |
买入 |
| 09:33:09 |
5.39 |
251 |
22269 |
买入 |
| 09:33:12 |
5.39 |
367 |
22636 |
买入 |
| 09:33:15 |
5.39 |
30 |
22666 |
买入 |
| 09:33:18 |
5.39 |
39 |
22705 |
买入 |
| 09:33:21 |
5.38 |
135 |
22840 |
卖出 |
| 09:33:24 |
5.38 |
115 |
22955 |
卖出 |
| 09:33:27 |
5.38 |
52 |
23007 |
卖出 |
| 09:33:30 |
5.38 |
100 |
23107 |
卖出 |
| 09:33:33 |
5.37 |
766 |
23873 |
卖出 |
| 09:33:36 |
5.37 |
100 |
23973 |
买入 |
| 09:33:39 |
5.36 |
44 |
24017 |
卖出 |
| 09:33:42 |
5.37 |
78 |
24095 |
买入 |
| 09:33:45 |
5.37 |
543 |
24638 |
买入 |
| 09:33:48 |
5.36 |
189 |
24827 |
卖出 |
| 09:33:54 |
5.36 |
94 |
24921 |
卖出 |
| 09:33:57 |
5.35 |
500 |
25421 |
卖出 |
| 09:34:00 |
5.36 |
37 |
25458 |
卖出 |
| 09:34:03 |
5.36 |
20 |
25478 |
卖出 |
| 09:34:06 |
5.36 |
25 |
25503 |
卖出 |
| 09:34:09 |
5.36 |
3 |
25506 |
卖出 |
| 09:34:12 |
5.36 |
49 |
25555 |
卖出 |
| 09:34:18 |
5.37 |
102 |
25657 |
买入 |
| 09:34:24 |
5.37 |
20 |
25677 |
买入 |
| 09:34:27 |
5.37 |
256 |
25933 |
买入 |
| 09:34:30 |
5.36 |
9 |
25942 |
卖出 |
| 09:34:36 |
5.36 |
92 |
26034 |
卖出 |
| 09:34:39 |
5.36 |
9 |
26043 |
卖出 |
| 09:34:42 |
5.36 |
70 |
26113 |
卖出 |
| 09:34:45 |
5.37 |
20 |
26133 |
买入 |
| 09:34:51 |
5.37 |
197 |
26330 |
买入 |
| 09:34:54 |
5.36 |
231 |
26561 |
卖出 |
| 09:35:00 |
5.35 |
1 |
26562 |
卖出 |
| 09:35:03 |
5.35 |
42 |
26604 |
卖出 |
| 09:35:06 |
5.35 |
157 |
26761 |
卖出 |
| 09:35:09 |
5.35 |
8 |
26769 |
卖出 |
| 09:35:12 |
5.35 |
1 |
26770 |
卖出 |
| 09:35:15 |
5.36 |
46 |
26816 |
买入 |
| 09:35:18 |
5.35 |
6 |
26822 |
卖出 |
| 09:35:21 |
5.35 |
38 |
26860 |
卖出 |
| 09:35:24 |
5.36 |
9 |
26869 |
买入 |
| 09:35:27 |
5.35 |
98 |
26967 |
卖出 |
| 09:35:30 |
5.35 |
7 |
26974 |
卖出 |
| 09:35:33 |
5.36 |
5 |
26979 |
买入 |
| 09:35:36 |
5.36 |
31 |
27010 |
买入 |
| 09:35:39 |
5.36 |
52 |
27062 |
买入 |
| 09:35:42 |
5.36 |
41 |
27103 |
买入 |
| 09:35:45 |
5.35 |
87 |
27190 |
卖出 |
| 09:35:48 |
5.36 |
116 |
27306 |
买入 |
| 09:35:51 |
5.37 |
512 |
27818 |
买入 |
| 09:35:54 |
5.36 |
234 |
28052 |
卖出 |
| 09:35:57 |
5.37 |
420 |
28472 |
买入 |
| 09:36:00 |
5.37 |
137 |
28609 |
买入 |
| 09:36:03 |
5.36 |
50 |
28659 |
卖出 |
| 09:36:06 |
5.36 |
2 |
28661 |
卖出 |
| 09:36:12 |
5.36 |
14 |
28675 |
卖出 |
| 09:36:15 |
5.36 |
63 |
28738 |
卖出 |
| 09:36:18 |
5.36 |
11 |
28749 |
卖出 |
| 09:36:24 |
5.36 |
15 |
28764 |
卖出 |
| 09:36:27 |
5.36 |
60 |
28824 |
卖出 |
| 09:36:30 |
5.36 |
12 |
28836 |
卖出 |
| 09:36:33 |
5.37 |
297 |
29133 |
买入 |
| 09:36:36 |
5.37 |
115 |
29248 |
买入 |
| 09:36:39 |
5.38 |
86 |
29334 |
买入 |
| 09:36:42 |
5.37 |
12 |
29346 |
卖出 |
| 09:36:48 |
5.38 |
245 |
29591 |
买入 |
| 09:36:51 |
5.37 |
4 |
29595 |
卖出 |
| 09:36:54 |
5.37 |
30 |
29625 |
卖出 |
| 09:36:57 |
5.38 |
5 |
29630 |
买入 |
| 09:37:00 |
5.37 |
497 |
30127 |
卖出 |
| 09:37:03 |
5.37 |
150 |
30277 |
买入 |
| 09:37:06 |
5.37 |
22 |
30299 |
买入 |
| 09:37:09 |
5.37 |
15 |
30314 |
买入 |
| 09:37:15 |
5.36 |
111 |
30425 |
卖出 |
| 09:37:21 |
5.36 |
25 |
30450 |
卖出 |
| 09:37:27 |
5.36 |
77 |
30527 |
卖出 |
| 09:37:30 |
5.36 |
105 |
30632 |
卖出 |
| 09:37:33 |
5.36 |
86 |
30718 |
卖出 |
| 09:37:36 |
5.36 |
584 |
31302 |
卖出 |
| 09:37:39 |
5.36 |
14 |
31316 |
买入 |
| 09:37:42 |
5.35 |
96 |
31412 |
卖出 |
| 09:37:45 |
5.36 |
20 |
31432 |
卖出 |
| 09:37:48 |
5.35 |
42 |
31474 |
卖出 |
| 09:37:51 |
5.36 |
20 |
31494 |
买入 |
| 09:37:57 |
5.35 |
7 |
31501 |
卖出 |
| 09:38:00 |
5.35 |
1 |
31502 |
卖出 |
| 09:38:03 |
5.36 |
13 |
31515 |
买入 |
| 09:38:06 |
5.35 |
24 |
31539 |
卖出 |
| 09:38:09 |
5.35 |
143 |
31682 |
卖出 |
| 09:38:12 |
5.36 |
102 |
31784 |
买入 |
| 09:38:15 |
5.36 |
127 |
31911 |
买入 |
| 09:38:18 |
5.35 |
12 |
31923 |
卖出 |
| 09:38:21 |
5.36 |
49 |
31972 |
买入 |
| 09:38:24 |
5.36 |
20 |
31992 |
卖出 |
| 09:38:27 |
5.36 |
19 |
32011 |
卖出 |
| 09:38:30 |
5.36 |
199 |
32210 |
卖出 |
| 09:38:36 |
5.36 |
206 |
32416 |
卖出 |
| 09:38:39 |
5.36 |
152 |
32568 |
卖出 |
| 09:38:42 |
5.36 |
95 |
32663 |
卖出 |
| 09:38:45 |
5.36 |
42 |
32705 |
卖出 |
| 09:38:51 |
5.35 |
38 |
32743 |
卖出 |
| 09:38:54 |
5.35 |
124 |
32867 |
卖出 |
| 09:38:57 |
5.35 |
843 |
33710 |
卖出 |
| 09:39:00 |
5.33 |
808 |
34518 |
卖出 |
| 09:39:03 |
5.34 |
32 |
34550 |
买入 |
| 09:39:06 |
5.34 |
2 |
34552 |
卖出 |
| 09:39:09 |
5.35 |
25 |
34577 |
买入 |
| 09:39:12 |
5.34 |
285 |
34862 |
卖出 |
| 09:39:15 |
5.34 |
18 |
34880 |
卖出 |
| 09:39:18 |
5.34 |
10 |
34890 |
买入 |
| 09:39:21 |
5.34 |
19 |
34909 |
卖出 |
| 09:39:24 |
5.34 |
33 |
34942 |
卖出 |
| 09:39:27 |
5.35 |
317 |
35259 |
买入 |
| 09:39:30 |
5.36 |
104 |
35363 |
买入 |
| 09:39:36 |
5.35 |
15 |
35378 |
卖出 |
| 09:39:39 |
5.36 |
37 |
35415 |
买入 |
| 09:39:42 |
5.35 |
12 |
35427 |
卖出 |
| 09:39:45 |
5.35 |
14 |
35441 |
卖出 |
| 09:39:48 |
5.35 |
33 |
35474 |
卖出 |
| 09:39:51 |
5.35 |
179 |
35653 |
卖出 |
| 09:39:54 |
5.35 |
1045 |
36698 |
买入 |
| 09:39:57 |
5.36 |
253 |
36951 |
买入 |
| 09:40:00 |
5.35 |
1221 |
38172 |
卖出 |
| 09:40:03 |
5.35 |
30 |
38202 |
卖出 |
| 09:40:06 |
5.35 |
112 |
38314 |
卖出 |
| 09:40:09 |
5.34 |
72 |
38386 |
卖出 |
| 09:40:15 |
5.34 |
40 |
38426 |
卖出 |
| 09:40:18 |
5.34 |
16 |
38442 |
卖出 |
| 09:40:21 |
5.34 |
35 |
38477 |
卖出 |
| 09:40:27 |
5.34 |
31 |
38508 |
卖出 |
| 09:40:30 |
5.35 |
457 |
38965 |
买入 |
| 09:40:33 |
5.34 |
35 |
39000 |
卖出 |
| 09:40:36 |
5.34 |
24 |
39024 |
卖出 |
| 09:40:39 |
5.34 |
8 |
39032 |
卖出 |
| 09:40:42 |
5.34 |
85 |
39117 |
卖出 |
| 09:40:48 |
5.34 |
20 |
39137 |
卖出 |
| 09:40:51 |
5.34 |
18 |
39155 |
卖出 |
| 09:40:54 |
5.34 |
65 |
39220 |
卖出 |
| 09:40:57 |
5.34 |
41 |
39261 |
卖出 |
| 09:41:03 |
5.35 |
305 |
39566 |
买入 |
| 09:41:06 |
5.35 |
6 |
39572 |
卖出 |
| 09:41:09 |
5.35 |
16 |
39588 |
卖出 |
| 09:41:15 |
5.35 |
18 |
39606 |
卖出 |
| 09:41:18 |
5.35 |
216 |
39822 |
卖出 |
| 09:41:21 |
5.35 |
12 |
39834 |
卖出 |
| 09:41:24 |
5.35 |
60 |
39894 |
卖出 |
| 09:41:30 |
5.35 |
2 |
39896 |
买入 |
| 09:41:33 |
5.34 |
12 |
39908 |
卖出 |
| 09:41:42 |
5.35 |
21 |
39929 |
买入 |
| 09:41:45 |
5.34 |
281 |
40210 |
卖出 |
| 09:41:48 |
5.34 |
22 |
40232 |
卖出 |
| 09:41:51 |
5.34 |
2 |
40234 |
卖出 |
| 09:41:54 |
5.34 |
3 |
40237 |
卖出 |
| 09:41:57 |
5.34 |
19 |
40256 |
卖出 |
| 09:42:00 |
5.35 |
382 |
40638 |
买入 |
| 09:42:03 |
5.35 |
348 |
40986 |
买入 |
| 09:42:06 |
5.35 |
23 |
41009 |
卖出 |
| 09:42:09 |
5.35 |
1 |
41010 |
卖出 |
| 09:42:12 |
5.35 |
194 |
41204 |
卖出 |
| 09:42:15 |
5.35 |
100 |
41304 |
买入 |
| 09:42:18 |
5.35 |
2 |
41306 |
卖出 |
| 09:42:21 |
5.35 |
2 |
41308 |
卖出 |
| 09:42:24 |
5.35 |
111 |
41419 |
卖出 |
| 09:42:27 |
5.35 |
85 |
41504 |
卖出 |
| 09:42:30 |
5.35 |
10 |
41514 |
买入 |
| 09:42:33 |
5.35 |
291 |
41805 |
卖出 |
| 09:42:36 |
5.35 |
90 |
41895 |
买入 |
| 09:42:39 |
5.35 |
9 |
41904 |
买入 |
| 09:42:42 |
5.34 |
18 |
41922 |
卖出 |
| 09:42:45 |
5.35 |
47 |
41969 |
买入 |
| 09:42:48 |
5.35 |
74 |
42043 |
买入 |
| 09:42:51 |
5.35 |
1 |
42044 |
卖出 |
| 09:42:54 |
5.35 |
151 |
42195 |
卖出 |
| 09:42:57 |
5.35 |
101 |
42296 |
买入 |
| 09:43:00 |
5.36 |
365 |
42661 |
买入 |
| 09:43:03 |
5.36 |
830 |
43491 |
卖出 |
| 09:43:06 |
5.37 |
237 |
43728 |
买入 |
| 09:43:09 |
5.37 |
11 |
43739 |
买入 |
| 09:43:12 |
5.37 |
44 |
43783 |
买入 |
| 09:43:15 |
5.36 |
62 |
43845 |
买入 |
| 09:43:18 |
5.36 |
8 |
43853 |
买入 |
| 09:43:21 |
5.36 |
63 |
43916 |
买入 |
| 09:43:24 |
5.36 |
12 |
43928 |
买入 |
| 09:43:30 |
5.35 |
66 |
43994 |
卖出 |
| 09:43:33 |
5.35 |
134 |
44128 |
卖出 |
| 09:43:36 |
5.35 |
1 |
44129 |
卖出 |
| 09:43:48 |
5.35 |
360 |
44489 |
卖出 |
| 09:43:54 |
5.35 |
50 |
44539 |
买入 |
| 09:43:57 |
5.35 |
4 |
44543 |
买入 |
| 09:44:00 |
5.34 |
647 |
45190 |
卖出 |
| 09:44:03 |
5.35 |
24 |
45214 |
买入 |
| 09:44:06 |
5.34 |
101 |
45315 |
卖出 |
| 09:44:09 |
5.35 |
53 |
45368 |
买入 |
| 09:44:24 |
5.34 |
24 |
45392 |
卖出 |
| 09:44:27 |
5.35 |
29 |
45421 |
买入 |
| 09:44:31 |
5.34 |
13 |
45434 |
卖出 |
| 09:44:36 |
5.34 |
5 |
45439 |
卖出 |
| 09:44:39 |
5.34 |
60 |
45499 |
卖出 |
| 09:44:42 |
5.34 |
26 |
45525 |
卖出 |
| 09:44:45 |
5.34 |
226 |
45751 |
卖出 |
| 09:44:48 |
5.34 |
34 |
45785 |
买入 |
| 09:44:51 |
5.34 |
55 |
45840 |
买入 |
| 09:44:54 |
5.34 |
386 |
46226 |
买入 |
| 09:44:57 |
5.34 |
11 |
46237 |
买入 |
| 09:45:00 |
5.34 |
72 |
46309 |
卖出 |
| 09:45:03 |
5.35 |
380 |
46689 |
买入 |
| 09:45:06 |
5.34 |
620 |
47309 |
卖出 |
| 09:45:09 |
5.36 |
1451 |
48760 |
买入 |
| 09:45:12 |
5.36 |
17 |
48777 |
买入 |
| 09:45:15 |
5.36 |
1 |
48778 |
买入 |
| 09:45:18 |
5.36 |
1 |
48779 |
买入 |
| 09:45:21 |
5.36 |
9 |
48788 |
买入 |
| 09:45:39 |
5.35 |
37 |
48825 |
卖出 |
| 09:45:54 |
5.35 |
40 |
48865 |
卖出 |
| 09:46:03 |
5.36 |
1 |
48866 |
买入 |
| 09:46:06 |
5.36 |
27 |
48893 |
买入 |
| 09:46:09 |
5.36 |
30 |
48923 |
买入 |
| 09:46:12 |
5.36 |
12 |
48935 |
买入 |
| 09:46:15 |
5.36 |
2 |
48937 |
买入 |
| 09:46:18 |
5.36 |
3 |
48940 |
买入 |
| 09:46:21 |
5.36 |
3 |
48943 |
买入 |
| 09:46:24 |
5.36 |
245 |
49188 |
买入 |