宁波高发[603788]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:42 |
12.75 |
1 |
1 |
集合竞价 |
| 09:16:54 |
12.71 |
0 |
0 |
集合竞价 |
| 09:24:33 |
12.71 |
17 |
17 |
集合竞价 |
| 09:25:05 |
12.71 |
17 |
34 |
买入 |
| 09:30:03 |
12.7 |
6 |
40 |
卖出 |
| 09:30:06 |
12.66 |
4 |
44 |
卖出 |
| 09:30:09 |
12.66 |
21 |
65 |
卖出 |
| 09:30:12 |
12.64 |
31 |
96 |
卖出 |
| 09:30:15 |
12.64 |
12 |
108 |
买入 |
| 09:30:18 |
12.64 |
3 |
111 |
买入 |
| 09:30:30 |
12.64 |
3 |
114 |
买入 |
| 09:30:33 |
12.64 |
10 |
124 |
买入 |
| 09:30:36 |
12.65 |
3 |
127 |
买入 |
| 09:30:39 |
12.64 |
1 |
128 |
卖出 |
| 09:30:42 |
12.64 |
6 |
134 |
买入 |
| 09:30:45 |
12.68 |
3 |
137 |
买入 |
| 09:30:48 |
12.65 |
2 |
139 |
卖出 |
| 09:30:51 |
12.65 |
1 |
140 |
买入 |
| 09:30:57 |
12.65 |
4 |
144 |
买入 |
| 09:31:00 |
12.65 |
3 |
147 |
买入 |
| 09:31:03 |
12.64 |
7 |
154 |
卖出 |
| 09:31:06 |
12.65 |
3 |
157 |
买入 |
| 09:31:09 |
12.65 |
5 |
162 |
买入 |
| 09:31:12 |
12.65 |
1 |
163 |
买入 |
| 09:31:15 |
12.65 |
3 |
166 |
买入 |
| 09:31:18 |
12.65 |
2 |
168 |
买入 |
| 09:31:27 |
12.64 |
22 |
190 |
卖出 |
| 09:31:30 |
12.66 |
3 |
193 |
买入 |
| 09:31:33 |
12.66 |
4 |
197 |
卖出 |
| 09:31:36 |
12.69 |
2 |
199 |
买入 |
| 09:31:42 |
12.69 |
4 |
203 |
卖出 |
| 09:31:45 |
12.7 |
107 |
310 |
买入 |
| 09:31:48 |
12.71 |
4 |
314 |
买入 |
| 09:31:51 |
12.65 |
14 |
328 |
卖出 |
| 09:31:57 |
12.69 |
1 |
329 |
卖出 |
| 09:32:00 |
12.69 |
1 |
330 |
买入 |
| 09:32:03 |
12.69 |
12 |
342 |
买入 |
| 09:32:06 |
12.69 |
1 |
343 |
买入 |
| 09:32:18 |
12.71 |
6 |
349 |
买入 |
| 09:32:27 |
12.69 |
1 |
350 |
卖出 |
| 09:32:36 |
12.7 |
1 |
351 |
买入 |
| 09:32:42 |
12.69 |
5 |
356 |
卖出 |
| 09:33:03 |
12.68 |
18 |
374 |
卖出 |
| 09:33:30 |
12.69 |
1 |
375 |
买入 |
| 09:33:33 |
12.69 |
5 |
380 |
买入 |
| 09:33:48 |
12.69 |
2 |
382 |
买入 |
| 09:33:51 |
12.69 |
12 |
394 |
买入 |
| 09:34:03 |
12.69 |
12 |
406 |
卖出 |
| 09:34:21 |
12.71 |
1 |
407 |
买入 |
| 09:34:27 |
12.68 |
2 |
409 |
卖出 |
| 09:34:36 |
12.69 |
1 |
410 |
买入 |
| 09:34:51 |
12.71 |
11 |
421 |
买入 |
| 09:35:03 |
12.68 |
5 |
426 |
卖出 |
| 09:35:09 |
12.69 |
3 |
429 |
买入 |
| 09:35:12 |
12.68 |
8 |
437 |
卖出 |
| 09:35:15 |
12.68 |
2 |
439 |
卖出 |
| 09:35:18 |
12.68 |
1 |
440 |
卖出 |
| 09:35:24 |
12.68 |
1 |
441 |
卖出 |
| 09:35:39 |
12.69 |
1 |
442 |
买入 |
| 09:35:45 |
12.69 |
3 |
445 |
买入 |
| 09:36:06 |
12.69 |
2 |
447 |
买入 |
| 09:37:00 |
12.69 |
1 |
448 |
买入 |
| 09:37:39 |
12.68 |
21 |
469 |
卖出 |
| 09:37:42 |
12.68 |
1 |
470 |
卖出 |
| 09:38:00 |
12.7 |
25 |
495 |
买入 |
| 09:38:03 |
12.7 |
13 |
508 |
卖出 |
| 09:38:36 |
12.68 |
3 |
511 |
卖出 |
| 09:38:45 |
12.68 |
21 |
532 |
卖出 |
| 09:38:51 |
12.68 |
34 |
566 |
卖出 |
| 09:38:57 |
12.65 |
4 |
570 |
卖出 |
| 09:39:03 |
12.65 |
1 |
571 |
卖出 |
| 09:39:06 |
12.65 |
12 |
583 |
卖出 |
| 09:39:33 |
12.68 |
43 |
626 |
买入 |
| 09:39:42 |
12.68 |
1 |
627 |
买入 |
| 09:40:03 |
12.65 |
85 |
712 |
卖出 |
| 09:40:12 |
12.66 |
10 |
722 |
卖出 |
| 09:40:18 |
12.68 |
3 |
725 |
买入 |
| 09:40:27 |
12.66 |
2 |
727 |
卖出 |
| 09:40:30 |
12.66 |
6 |
733 |
买入 |
| 09:40:48 |
12.69 |
1 |
734 |
买入 |
| 09:41:00 |
12.69 |
2 |
736 |
买入 |
| 09:41:03 |
12.69 |
5 |
741 |
买入 |
| 09:41:06 |
12.68 |
6 |
747 |
卖出 |
| 09:41:09 |
12.65 |
1 |
748 |
卖出 |
| 09:41:12 |
12.65 |
49 |
797 |
卖出 |
| 09:41:15 |
12.65 |
1 |
798 |
卖出 |
| 09:41:24 |
12.68 |
2 |
800 |
买入 |
| 09:41:27 |
12.65 |
22 |
822 |
卖出 |
| 09:41:30 |
12.65 |
80 |
902 |
卖出 |
| 09:41:33 |
12.65 |
31 |
933 |
卖出 |
| 09:41:36 |
12.64 |
1 |
934 |
卖出 |
| 09:41:48 |
12.64 |
19 |
953 |
卖出 |
| 09:42:06 |
12.64 |
1 |
954 |
卖出 |
| 09:42:15 |
12.64 |
24 |
978 |
卖出 |
| 09:42:18 |
12.62 |
232 |
1210 |
卖出 |
| 09:42:21 |
12.62 |
2 |
1212 |
卖出 |
| 09:42:24 |
12.63 |
13 |
1225 |
买入 |
| 09:42:27 |
12.63 |
33 |
1258 |
卖出 |
| 09:42:36 |
12.63 |
15 |
1273 |
卖出 |
| 09:42:39 |
12.63 |
8 |
1281 |
卖出 |
| 09:42:42 |
12.63 |
11 |
1292 |
卖出 |
| 09:42:48 |
12.63 |
7 |
1299 |
卖出 |
| 09:43:00 |
12.63 |
8 |
1307 |
买入 |
| 09:43:03 |
12.62 |
39 |
1346 |
卖出 |
| 09:43:24 |
12.62 |
8 |
1354 |
卖出 |
| 09:43:27 |
12.62 |
14 |
1368 |
卖出 |
| 09:43:30 |
12.62 |
8 |
1376 |
卖出 |
| 09:43:42 |
12.62 |
32 |
1408 |
卖出 |
| 09:43:45 |
12.62 |
10 |
1418 |
卖出 |
| 09:44:03 |
12.62 |
1 |
1419 |
卖出 |
| 09:44:15 |
12.6 |
609 |
2028 |
卖出 |
| 09:44:21 |
12.6 |
3 |
2031 |
买入 |
| 09:44:27 |
12.6 |
1 |
2032 |
买入 |
| 09:44:36 |
12.58 |
2 |
2034 |
卖出 |
| 09:44:42 |
12.58 |
10 |
2044 |
卖出 |
| 09:44:54 |
12.58 |
7 |
2051 |
卖出 |
| 09:44:57 |
12.58 |
94 |
2145 |
卖出 |
| 09:45:00 |
12.59 |
1 |
2146 |
买入 |
| 09:45:06 |
12.58 |
50 |
2196 |
卖出 |
| 09:45:09 |
12.58 |
1 |
2197 |
卖出 |
| 09:45:12 |
12.6 |
5 |
2202 |
买入 |
| 09:45:15 |
12.59 |
10 |
2212 |
卖出 |
| 09:45:21 |
12.59 |
2 |
2214 |
买入 |
| 09:45:30 |
12.59 |
30 |
2244 |
买入 |
| 09:45:33 |
12.59 |
5 |
2249 |
买入 |
| 09:45:36 |
12.6 |
47 |
2296 |
买入 |
| 09:45:39 |
12.6 |
4 |
2300 |
买入 |
| 09:45:51 |
12.6 |
4 |
2304 |
买入 |
| 09:45:54 |
12.6 |
20 |
2324 |
买入 |
| 09:45:57 |
12.6 |
6 |
2330 |
买入 |
| 09:46:00 |
12.6 |
2 |
2332 |
买入 |
| 09:46:03 |
12.63 |
369 |
2701 |
买入 |
| 09:46:06 |
12.63 |
6 |
2707 |
买入 |
| 09:46:09 |
12.63 |
3 |
2710 |
买入 |
| 09:46:12 |
12.63 |
1 |
2711 |
卖出 |
| 09:46:15 |
12.63 |
5 |
2716 |
买入 |
| 09:46:21 |
12.6 |
11 |
2727 |
卖出 |
| 09:46:57 |
12.61 |
4 |
2731 |
买入 |
| 09:47:00 |
12.63 |
8 |
2739 |
买入 |
| 09:47:12 |
12.59 |
127 |
2866 |
卖出 |
| 09:47:15 |
12.6 |
28 |
2894 |
买入 |
| 09:47:18 |
12.6 |
2 |
2896 |
买入 |
| 09:47:21 |
12.6 |
7 |
2903 |
买入 |
| 09:47:24 |
12.6 |
24 |
2927 |
买入 |
| 09:47:27 |
12.6 |
31 |
2958 |
买入 |
| 09:47:30 |
12.59 |
21 |
2979 |
卖出 |
| 09:47:36 |
12.6 |
12 |
2991 |
买入 |
| 09:47:39 |
12.6 |
4 |
2995 |
买入 |
| 09:47:48 |
12.6 |
27 |
3022 |
买入 |
| 09:47:51 |
12.6 |
1 |
3023 |
买入 |
| 09:47:54 |
12.6 |
4 |
3027 |
买入 |
| 09:47:57 |
12.6 |
154 |
3181 |
买入 |
| 09:48:00 |
12.6 |
100 |
3281 |
买入 |
| 09:48:03 |
12.6 |
122 |
3403 |
买入 |
| 09:48:06 |
12.6 |
60 |
3463 |
买入 |
| 09:48:09 |
12.6 |
6 |
3469 |
买入 |
| 09:48:12 |
12.59 |
75 |
3544 |
卖出 |
| 09:48:18 |
12.6 |
3 |
3547 |
买入 |
| 09:48:30 |
12.59 |
11 |
3558 |
卖出 |
| 09:48:33 |
12.6 |
97 |
3655 |
买入 |
| 09:49:36 |
12.6 |
10 |
3665 |
买入 |
| 09:50:00 |
12.6 |
5 |
3670 |
买入 |
| 09:50:03 |
12.6 |
18 |
3688 |
买入 |
| 09:50:12 |
12.59 |
7 |
3695 |
卖出 |
| 09:50:15 |
12.59 |
1 |
3696 |
卖出 |
| 09:50:18 |
12.6 |
1 |
3697 |
买入 |
| 09:50:21 |
12.59 |
3 |
3700 |
卖出 |
| 09:50:24 |
12.59 |
1 |
3701 |
卖出 |
| 09:50:39 |
12.6 |
1 |
3702 |
买入 |
| 09:50:48 |
12.6 |
13 |
3715 |
买入 |
| 09:50:51 |
12.6 |
2 |
3717 |
买入 |
| 09:51:09 |
12.6 |
28 |
3745 |
买入 |
| 09:51:21 |
12.6 |
5 |
3750 |
买入 |
| 09:51:24 |
12.6 |
44 |
3794 |
买入 |
| 09:51:27 |
12.6 |
13 |
3807 |
买入 |
| 09:51:33 |
12.6 |
1 |
3808 |
买入 |
| 09:51:39 |
12.6 |
10 |
3818 |
买入 |
| 09:51:42 |
12.6 |
3 |
3821 |
买入 |
| 09:51:51 |
12.6 |
2 |
3823 |
买入 |
| 09:52:00 |
12.6 |
3 |
3826 |
买入 |
| 09:52:03 |
12.6 |
1 |
3827 |
买入 |
| 09:52:18 |
12.6 |
16 |
3843 |
买入 |
| 09:52:21 |
12.6 |
54 |
3897 |
买入 |
| 09:52:24 |
12.6 |
10 |
3907 |
买入 |
| 09:52:27 |
12.6 |
12 |
3919 |
买入 |
| 09:52:30 |
12.6 |
3 |
3922 |
买入 |
| 09:52:33 |
12.6 |
1 |
3923 |
买入 |
| 09:52:39 |
12.6 |
1 |
3924 |
买入 |
| 09:52:42 |
12.6 |
2 |
3926 |
买入 |
| 09:52:45 |
12.6 |
10 |
3936 |
买入 |
| 09:52:54 |
12.6 |
4 |
3940 |
买入 |
| 09:53:00 |
12.6 |
104 |
4044 |
买入 |
| 09:53:03 |
12.64 |
185 |
4229 |
买入 |
| 09:53:12 |
12.61 |
2 |
4231 |
卖出 |
| 09:53:15 |
12.63 |
1 |
4232 |
买入 |
| 09:53:21 |
12.6 |
30 |
4262 |
卖出 |
| 09:53:27 |
12.6 |
2 |
4264 |
卖出 |
| 09:53:33 |
12.61 |
2 |
4266 |
买入 |
| 09:53:36 |
12.61 |
1 |
4267 |
买入 |
| 09:53:39 |
12.61 |
9 |
4276 |
买入 |
| 09:53:48 |
12.61 |
5 |
4281 |
买入 |
| 09:53:51 |
12.61 |
20 |
4301 |
买入 |
| 09:54:00 |
12.6 |
233 |
4534 |
卖出 |
| 09:54:03 |
12.6 |
9 |
4543 |
买入 |
| 09:54:09 |
12.6 |
10 |
4553 |
买入 |
| 09:54:12 |
12.6 |
14 |
4567 |
买入 |
| 09:54:15 |
12.6 |
1 |
4568 |
买入 |
| 09:54:24 |
12.59 |
2 |
4570 |
卖出 |
| 09:54:27 |
12.59 |
10 |
4580 |
卖出 |
| 09:54:33 |
12.6 |
5 |
4585 |
买入 |
| 09:54:36 |
12.6 |
14 |
4599 |
买入 |
| 09:54:42 |
12.6 |
10 |
4609 |
买入 |
| 09:54:48 |
12.6 |
18 |
4627 |
买入 |
| 09:54:51 |
12.6 |
16 |
4643 |
买入 |
| 09:54:57 |
12.59 |
9 |
4652 |
卖出 |
| 09:55:09 |
12.6 |
11 |
4663 |
买入 |
| 09:55:12 |
12.6 |
3 |
4666 |
买入 |
| 09:55:15 |
12.6 |
1 |
4667 |
买入 |
| 09:55:18 |
12.6 |
3 |
4670 |
买入 |
| 09:55:21 |
12.6 |
32 |
4702 |
买入 |
| 09:55:24 |
12.6 |
15 |
4717 |
买入 |
| 09:55:30 |
12.6 |
11 |
4728 |
买入 |
| 09:55:33 |
12.6 |
31 |
4759 |
买入 |
| 09:55:36 |
12.6 |
18 |
4777 |
买入 |
| 09:55:39 |
12.6 |
20 |
4797 |
买入 |
| 09:55:48 |
12.6 |
2 |
4799 |
买入 |
| 09:55:51 |
12.6 |
5 |
4804 |
买入 |
| 09:55:54 |
12.6 |
13 |
4817 |
买入 |
| 09:56:00 |
12.6 |
3 |
4820 |
买入 |
| 09:56:03 |
12.6 |
10 |
4830 |
买入 |
| 09:56:06 |
12.61 |
8 |
4838 |
买入 |
| 09:56:09 |
12.61 |
4 |
4842 |
卖出 |
| 09:56:12 |
12.6 |
1 |
4843 |
卖出 |
| 09:56:27 |
12.6 |
1 |
4844 |
卖出 |
| 09:56:33 |
12.62 |
5 |
4849 |
买入 |
| 09:56:39 |
12.6 |
63 |
4912 |
卖出 |
| 09:56:45 |
12.6 |
15 |
4927 |
买入 |
| 09:56:51 |
12.59 |
2 |
4929 |
卖出 |
| 09:56:54 |
12.6 |
94 |
5023 |
买入 |
| 09:56:57 |
12.6 |
10 |
5033 |
买入 |
| 09:57:03 |
12.6 |
1 |
5034 |
买入 |
| 09:57:06 |
12.6 |
112 |
5146 |
买入 |
| 09:57:09 |
12.59 |
365 |
5511 |
卖出 |
| 09:57:12 |
12.58 |
21 |
5532 |
卖出 |
| 09:57:15 |
12.59 |
3 |
5535 |
买入 |
| 09:57:21 |
12.59 |
2 |
5537 |
买入 |
| 09:57:24 |
12.59 |
14 |
5551 |
卖出 |
| 09:57:27 |
12.59 |
5 |
5556 |
卖出 |
| 09:57:30 |
12.59 |
4 |
5560 |
卖出 |
| 09:57:33 |
12.59 |
8 |
5568 |
卖出 |
| 09:57:36 |
12.59 |
5 |
5573 |
卖出 |
| 09:57:39 |
12.6 |
20 |
5593 |
买入 |
| 09:58:03 |
12.59 |
32 |
5625 |
卖出 |
| 09:58:06 |
12.59 |
49 |
5674 |
卖出 |
| 09:58:15 |
12.59 |
1 |
5675 |
卖出 |
| 09:58:27 |
12.59 |
2 |
5677 |
卖出 |
| 09:58:33 |
12.59 |
5 |
5682 |
卖出 |
| 09:58:36 |
12.58 |
32 |
5714 |
卖出 |
| 09:58:48 |
12.58 |
1 |
5715 |
卖出 |
| 09:59:00 |
12.58 |
33 |
5748 |
卖出 |
| 09:59:03 |
12.59 |
6 |
5754 |
买入 |
| 09:59:06 |
12.58 |
5 |
5759 |
卖出 |
| 09:59:09 |
12.58 |
4 |
5763 |
卖出 |
| 09:59:12 |
12.58 |
9 |
5772 |
卖出 |
| 09:59:15 |
12.58 |
1 |
5773 |
卖出 |
| 09:59:21 |
12.59 |
3 |
5776 |
买入 |
| 09:59:24 |
12.59 |
41 |
5817 |
买入 |
| 09:59:36 |
12.59 |
12 |
5829 |
买入 |
| 09:59:48 |
12.59 |
1 |
5830 |
买入 |
| 09:59:51 |
12.59 |
1 |
5831 |
卖出 |
| 09:59:54 |
12.59 |
1 |
5832 |
卖出 |
| 09:59:57 |
12.59 |
2 |
5834 |
卖出 |
| 10:00:03 |
12.58 |
20 |
5854 |
卖出 |
| 10:00:06 |
12.58 |
1 |
5855 |
卖出 |
| 10:00:09 |
12.58 |
92 |
5947 |
卖出 |
| 10:00:12 |
12.58 |
193 |
6140 |
卖出 |
| 10:00:39 |
12.57 |
3 |
6143 |
买入 |
| 10:01:57 |
12.57 |
3 |
6146 |
卖出 |
| 10:02:09 |
12.57 |
10 |
6156 |
买入 |
| 10:02:30 |
12.57 |
8 |
6164 |
买入 |
| 10:02:39 |
12.57 |
50 |
6214 |
买入 |
| 10:02:45 |
12.57 |
6 |
6220 |
买入 |
| 10:02:54 |
12.58 |
9 |
6229 |
买入 |
| 10:03:06 |
12.58 |
8 |
6237 |
买入 |
| 10:03:48 |
12.59 |
1 |
6238 |
买入 |
| 10:04:06 |
12.58 |
13 |
6251 |
卖出 |
| 10:04:09 |
12.58 |
8 |
6259 |
卖出 |
| 10:04:21 |
12.58 |
3 |
6262 |
买入 |
| 10:04:24 |
12.58 |
10 |
6272 |
买入 |
| 10:04:27 |
12.58 |
2 |
6274 |
卖出 |
| 10:04:51 |
12.59 |
2 |
6276 |
买入 |
| 10:06:09 |
12.58 |
24 |
6300 |
卖出 |
| 10:06:54 |
12.59 |
10 |
6310 |
买入 |
| 10:06:57 |
12.59 |
1 |
6311 |
买入 |
| 10:07:00 |
12.59 |
4 |
6315 |
买入 |
| 10:07:03 |
12.6 |
17 |
6332 |
买入 |
| 10:07:15 |
12.6 |
4 |
6336 |
买入 |
| 10:07:42 |
12.57 |
64 |
6400 |
卖出 |
| 10:07:45 |
12.58 |
18 |
6418 |
买入 |
| 10:07:48 |
12.58 |
1 |
6419 |
卖出 |