建发合诚[603909]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
15.83 |
1 |
1 |
集合竞价 |
| 09:16:37 |
15.6 |
1 |
1 |
集合竞价 |
| 09:20:55 |
15.25 |
12 |
12 |
集合竞价 |
| 09:22:52 |
15.41 |
13 |
13 |
集合竞价 |
| 09:23:22 |
15.42 |
13 |
13 |
集合竞价 |
| 09:23:31 |
15.31 |
19 |
19 |
集合竞价 |
| 09:23:43 |
15.25 |
22 |
22 |
集合竞价 |
| 09:24:07 |
15.3 |
22 |
22 |
集合竞价 |
| 09:24:34 |
15.25 |
37 |
37 |
集合竞价 |
| 09:24:40 |
15.27 |
37 |
37 |
集合竞价 |
| 09:24:52 |
15.6 |
37 |
37 |
集合竞价 |
| 09:24:55 |
15.9 |
60 |
60 |
集合竞价 |
| 09:25:03 |
15.9 |
130 |
190 |
卖出 |
| 09:30:01 |
15.9 |
3 |
193 |
卖出 |
| 09:30:04 |
15.9 |
9 |
202 |
卖出 |
| 09:30:07 |
15.9 |
2 |
204 |
买入 |
| 09:30:13 |
15.7 |
8 |
212 |
卖出 |
| 09:30:16 |
15.88 |
21 |
233 |
买入 |
| 09:30:28 |
15.7 |
45 |
278 |
卖出 |
| 09:30:34 |
15.7 |
3 |
281 |
卖出 |
| 09:30:40 |
15.7 |
20 |
301 |
卖出 |
| 09:30:43 |
15.7 |
1 |
302 |
卖出 |
| 09:30:46 |
15.68 |
63 |
365 |
卖出 |
| 09:30:49 |
15.66 |
49 |
414 |
卖出 |
| 09:30:52 |
15.65 |
25 |
439 |
卖出 |
| 09:30:55 |
15.68 |
14 |
453 |
买入 |
| 09:30:58 |
15.67 |
3 |
456 |
卖出 |
| 09:31:01 |
15.7 |
6 |
462 |
买入 |
| 09:31:04 |
15.7 |
4 |
466 |
买入 |
| 09:31:07 |
15.7 |
15 |
481 |
买入 |
| 09:31:10 |
15.7 |
5 |
486 |
卖出 |
| 09:31:28 |
15.74 |
2 |
488 |
卖出 |
| 09:31:40 |
15.75 |
5 |
493 |
卖出 |
| 09:31:43 |
15.75 |
1 |
494 |
卖出 |
| 09:31:52 |
15.83 |
2 |
496 |
买入 |
| 09:31:55 |
15.77 |
24 |
520 |
卖出 |
| 09:32:04 |
15.81 |
1 |
521 |
买入 |
| 09:32:07 |
15.77 |
56 |
577 |
卖出 |
| 09:32:10 |
15.76 |
3 |
580 |
卖出 |
| 09:32:25 |
15.76 |
92 |
672 |
卖出 |
| 09:32:31 |
15.7 |
50 |
722 |
卖出 |
| 09:32:34 |
15.7 |
1 |
723 |
卖出 |
| 09:32:40 |
15.68 |
8 |
731 |
卖出 |
| 09:32:52 |
15.68 |
26 |
757 |
买入 |
| 09:32:55 |
15.68 |
34 |
791 |
买入 |
| 09:32:58 |
15.62 |
53 |
844 |
卖出 |
| 09:33:01 |
15.68 |
1 |
845 |
买入 |
| 09:33:04 |
15.68 |
7 |
852 |
买入 |
| 09:33:13 |
15.63 |
41 |
893 |
卖出 |
| 09:33:16 |
15.63 |
32 |
925 |
买入 |
| 09:33:22 |
15.62 |
22 |
947 |
卖出 |
| 09:33:25 |
15.62 |
26 |
973 |
买入 |
| 09:33:28 |
15.61 |
182 |
1155 |
卖出 |
| 09:33:31 |
15.63 |
47 |
1202 |
买入 |
| 09:33:34 |
15.63 |
6 |
1208 |
买入 |
| 09:33:37 |
15.63 |
28 |
1236 |
卖出 |
| 09:33:40 |
15.62 |
6 |
1242 |
买入 |
| 09:33:46 |
15.62 |
38 |
1280 |
卖出 |
| 09:33:49 |
15.62 |
2 |
1282 |
买入 |
| 09:33:55 |
15.61 |
10 |
1292 |
卖出 |
| 09:33:58 |
15.69 |
5 |
1297 |
卖出 |
| 09:34:04 |
15.69 |
19 |
1316 |
卖出 |
| 09:34:52 |
15.61 |
2 |
1318 |
卖出 |
| 09:34:58 |
15.61 |
7 |
1325 |
卖出 |
| 09:35:01 |
15.61 |
15 |
1340 |
卖出 |
| 09:35:07 |
15.62 |
21 |
1361 |
买入 |
| 09:35:10 |
15.61 |
23 |
1384 |
卖出 |
| 09:35:13 |
15.61 |
17 |
1401 |
卖出 |
| 09:35:16 |
15.6 |
3 |
1404 |
卖出 |
| 09:35:19 |
15.6 |
60 |
1464 |
卖出 |
| 09:35:22 |
15.6 |
121 |
1585 |
卖出 |
| 09:35:25 |
15.57 |
15 |
1600 |
卖出 |
| 09:35:28 |
15.57 |
1 |
1601 |
卖出 |
| 09:35:31 |
15.58 |
1 |
1602 |
卖出 |
| 09:35:34 |
15.58 |
17 |
1619 |
卖出 |
| 09:35:52 |
15.6 |
2 |
1621 |
买入 |
| 09:35:55 |
15.6 |
6 |
1627 |
买入 |
| 09:35:58 |
15.6 |
2 |
1629 |
买入 |
| 09:36:01 |
15.6 |
12 |
1641 |
买入 |
| 09:36:04 |
15.63 |
4 |
1645 |
买入 |
| 09:36:07 |
15.64 |
5 |
1650 |
买入 |
| 09:36:10 |
15.64 |
3 |
1653 |
买入 |
| 09:36:13 |
15.64 |
4 |
1657 |
买入 |
| 09:36:16 |
15.64 |
2 |
1659 |
买入 |
| 09:36:31 |
15.61 |
5 |
1664 |
卖出 |
| 09:36:34 |
15.61 |
1 |
1665 |
买入 |
| 09:36:37 |
15.61 |
7 |
1672 |
买入 |
| 09:37:19 |
15.63 |
7 |
1679 |
买入 |
| 09:37:22 |
15.61 |
21 |
1700 |
卖出 |
| 09:37:25 |
15.61 |
7 |
1707 |
买入 |
| 09:37:28 |
15.61 |
1 |
1708 |
买入 |
| 09:37:40 |
15.6 |
8 |
1716 |
卖出 |
| 09:37:43 |
15.6 |
15 |
1731 |
卖出 |
| 09:37:46 |
15.61 |
14 |
1745 |
买入 |
| 09:37:52 |
15.6 |
2 |
1747 |
卖出 |
| 09:38:04 |
15.6 |
3 |
1750 |
卖出 |
| 09:38:10 |
15.6 |
3 |
1753 |
卖出 |
| 09:38:19 |
15.6 |
5 |
1758 |
卖出 |
| 09:38:22 |
15.6 |
2 |
1760 |
卖出 |
| 09:38:43 |
15.6 |
21 |
1781 |
卖出 |
| 09:38:52 |
15.59 |
43 |
1824 |
卖出 |
| 09:38:55 |
15.58 |
41 |
1865 |
卖出 |
| 09:38:58 |
15.58 |
5 |
1870 |
卖出 |
| 09:39:01 |
15.57 |
27 |
1897 |
卖出 |
| 09:39:10 |
15.57 |
6 |
1903 |
卖出 |
| 09:39:13 |
15.57 |
4 |
1907 |
卖出 |
| 09:39:16 |
15.57 |
6 |
1913 |
卖出 |
| 09:39:19 |
15.57 |
1 |
1914 |
卖出 |
| 09:39:22 |
15.57 |
3 |
1917 |
卖出 |
| 09:39:28 |
15.56 |
6 |
1923 |
卖出 |
| 09:39:34 |
15.55 |
2 |
1925 |
卖出 |
| 09:39:37 |
15.54 |
15 |
1940 |
卖出 |
| 09:39:46 |
15.46 |
91 |
2031 |
卖出 |
| 09:39:49 |
15.54 |
5 |
2036 |
买入 |
| 09:40:07 |
15.54 |
1 |
2037 |
买入 |
| 09:40:10 |
15.54 |
11 |
2048 |
买入 |
| 09:40:13 |
15.55 |
16 |
2064 |
买入 |
| 09:40:16 |
15.55 |
1 |
2065 |
买入 |
| 09:40:22 |
15.54 |
16 |
2081 |
买入 |
| 09:40:25 |
15.53 |
3 |
2084 |
卖出 |
| 09:40:31 |
15.52 |
6 |
2090 |
卖出 |
| 09:40:43 |
15.52 |
4 |
2094 |
卖出 |
| 09:40:46 |
15.53 |
7 |
2101 |
买入 |
| 09:40:52 |
15.52 |
98 |
2199 |
卖出 |
| 09:40:55 |
15.57 |
119 |
2318 |
买入 |
| 09:40:58 |
15.58 |
47 |
2365 |
买入 |
| 09:41:07 |
15.58 |
10 |
2375 |
卖出 |
| 09:41:10 |
15.58 |
2 |
2377 |
卖出 |
| 09:41:40 |
15.6 |
6 |
2383 |
买入 |
| 09:41:43 |
15.6 |
4 |
2387 |
卖出 |
| 09:41:46 |
15.6 |
2 |
2389 |
买入 |
| 09:41:49 |
15.63 |
5 |
2394 |
买入 |
| 09:41:55 |
15.59 |
1 |
2395 |
卖出 |
| 09:42:25 |
15.58 |
8 |
2403 |
卖出 |
| 09:42:28 |
15.58 |
1 |
2404 |
卖出 |
| 09:43:10 |
15.58 |
1 |
2405 |
买入 |
| 09:44:01 |
15.56 |
2 |
2407 |
卖出 |
| 09:44:31 |
15.55 |
32 |
2439 |
卖出 |
| 09:44:34 |
15.54 |
3 |
2442 |
卖出 |
| 09:44:40 |
15.54 |
2 |
2444 |
卖出 |
| 09:44:58 |
15.54 |
59 |
2503 |
卖出 |
| 09:45:01 |
15.57 |
7 |
2510 |
买入 |
| 09:45:04 |
15.59 |
13 |
2523 |
买入 |
| 09:45:22 |
15.57 |
7 |
2530 |
卖出 |
| 09:45:37 |
15.63 |
6 |
2536 |
买入 |
| 09:46:13 |
15.59 |
6 |
2542 |
卖出 |
| 09:46:16 |
15.62 |
5 |
2547 |
买入 |
| 09:46:40 |
15.62 |
3 |
2550 |
买入 |
| 09:46:49 |
15.62 |
23 |
2573 |
卖出 |
| 09:47:04 |
15.63 |
1 |
2574 |
买入 |
| 09:47:19 |
15.63 |
2 |
2576 |
买入 |
| 09:47:22 |
15.63 |
2 |
2578 |
买入 |
| 09:47:25 |
15.63 |
10 |
2588 |
买入 |
| 09:48:04 |
15.66 |
11 |
2599 |
买入 |
| 09:48:10 |
15.67 |
1 |
2600 |
卖出 |
| 09:48:13 |
15.66 |
8 |
2608 |
卖出 |
| 09:48:25 |
15.63 |
1 |
2609 |
卖出 |
| 09:48:37 |
15.69 |
6 |
2615 |
买入 |
| 09:48:55 |
15.68 |
1 |
2616 |
卖出 |
| 09:50:10 |
15.64 |
20 |
2636 |
卖出 |
| 09:50:16 |
15.63 |
9 |
2645 |
卖出 |
| 09:50:19 |
15.63 |
5 |
2650 |
卖出 |
| 09:50:25 |
15.63 |
2 |
2652 |
卖出 |
| 09:50:31 |
15.63 |
8 |
2660 |
卖出 |
| 09:51:13 |
15.66 |
18 |
2678 |
买入 |
| 09:51:16 |
15.66 |
1 |
2679 |
买入 |
| 09:51:37 |
15.66 |
1 |
2680 |
买入 |
| 09:52:16 |
15.65 |
1 |
2681 |
买入 |
| 09:52:34 |
15.64 |
2 |
2683 |
卖出 |
| 09:52:37 |
15.64 |
2 |
2685 |
卖出 |
| 09:52:43 |
15.63 |
5 |
2690 |
卖出 |
| 09:53:01 |
15.62 |
22 |
2712 |
卖出 |
| 09:53:16 |
15.62 |
21 |
2733 |
卖出 |
| 09:53:25 |
15.62 |
10 |
2743 |
卖出 |
| 09:53:28 |
15.62 |
5 |
2748 |
买入 |
| 09:53:34 |
15.62 |
3 |
2751 |
卖出 |
| 09:53:37 |
15.62 |
7 |
2758 |
卖出 |
| 09:53:49 |
15.59 |
34 |
2792 |
卖出 |
| 09:53:52 |
15.58 |
5 |
2797 |
卖出 |
| 09:53:55 |
15.59 |
8 |
2805 |
买入 |
| 09:54:04 |
15.59 |
1 |
2806 |
卖出 |
| 09:54:07 |
15.59 |
1 |
2807 |
卖出 |
| 09:54:10 |
15.6 |
2 |
2809 |
卖出 |
| 09:54:16 |
15.59 |
13 |
2822 |
卖出 |
| 09:54:22 |
15.6 |
1 |
2823 |
买入 |
| 09:54:25 |
15.6 |
1 |
2824 |
买入 |
| 09:54:28 |
15.62 |
8 |
2832 |
买入 |
| 09:54:31 |
15.6 |
2 |
2834 |
卖出 |
| 09:54:34 |
15.6 |
3 |
2837 |
卖出 |
| 09:54:37 |
15.6 |
3 |
2840 |
卖出 |
| 09:54:40 |
15.59 |
6 |
2846 |
卖出 |
| 09:54:43 |
15.59 |
4 |
2850 |
卖出 |
| 09:54:46 |
15.58 |
6 |
2856 |
卖出 |
| 09:54:49 |
15.58 |
2 |
2858 |
卖出 |
| 09:54:52 |
15.6 |
5 |
2863 |
买入 |
| 09:55:04 |
15.6 |
7 |
2870 |
卖出 |
| 09:55:07 |
15.6 |
6 |
2876 |
买入 |
| 09:55:10 |
15.6 |
3 |
2879 |
买入 |
| 09:55:31 |
15.59 |
1 |
2880 |
卖出 |
| 09:55:34 |
15.58 |
4 |
2884 |
买入 |
| 09:55:37 |
15.6 |
2 |
2886 |
买入 |
| 09:55:46 |
15.63 |
1 |
2887 |
买入 |
| 09:55:52 |
15.63 |
19 |
2906 |
买入 |
| 09:56:07 |
15.63 |
19 |
2925 |
买入 |
| 09:56:10 |
15.64 |
5 |
2930 |
买入 |
| 09:56:16 |
15.64 |
5 |
2935 |
买入 |
| 09:56:25 |
15.63 |
1 |
2936 |
卖出 |
| 09:56:31 |
15.64 |
20 |
2956 |
买入 |
| 09:56:37 |
15.63 |
1 |
2957 |
卖出 |
| 09:57:22 |
15.64 |
32 |
2989 |
买入 |
| 09:57:31 |
15.63 |
25 |
3014 |
卖出 |
| 09:57:34 |
15.63 |
6 |
3020 |
卖出 |
| 09:58:07 |
15.63 |
8 |
3028 |
卖出 |
| 09:58:16 |
15.63 |
1 |
3029 |
卖出 |
| 09:59:55 |
15.6 |
1 |
3030 |
卖出 |
| 10:00:01 |
15.6 |
2 |
3032 |
卖出 |
| 10:00:07 |
15.6 |
2 |
3034 |
卖出 |
| 10:01:10 |
15.59 |
1 |
3035 |
卖出 |
| 10:01:28 |
15.58 |
1 |
3036 |
卖出 |
| 10:01:43 |
15.58 |
1 |
3037 |
买入 |
| 10:01:49 |
15.57 |
8 |
3045 |
卖出 |
| 10:02:04 |
15.56 |
9 |
3054 |
卖出 |
| 10:02:19 |
15.56 |
2 |
3056 |
卖出 |
| 10:02:31 |
15.56 |
1 |
3057 |
买入 |
| 10:02:34 |
15.56 |
2 |
3059 |
买入 |
| 10:02:37 |
15.57 |
3 |
3062 |
买入 |
| 10:02:40 |
15.58 |
15 |
3077 |
买入 |
| 10:02:49 |
15.58 |
5 |
3082 |
买入 |
| 10:02:52 |
15.58 |
4 |
3086 |
买入 |
| 10:02:55 |
15.55 |
12 |
3098 |
卖出 |
| 10:03:01 |
15.55 |
7 |
3105 |
买入 |
| 10:03:04 |
15.55 |
33 |
3138 |
买入 |
| 10:03:16 |
15.59 |
1 |
3139 |
买入 |
| 10:03:46 |
15.54 |
56 |
3195 |
卖出 |
| 10:04:34 |
15.55 |
16 |
3211 |
卖出 |
| 10:04:52 |
15.54 |
4 |
3215 |
卖出 |
| 10:05:10 |
15.55 |
1 |
3216 |
买入 |
| 10:05:40 |
15.54 |
2 |
3218 |
卖出 |
| 10:05:55 |
15.55 |
1 |
3219 |
买入 |
| 10:06:10 |
15.55 |
3 |
3222 |
买入 |
| 10:06:28 |
15.57 |
4 |
3226 |
买入 |
| 10:07:43 |
15.56 |
1 |
3227 |
买入 |
| 10:08:13 |
15.56 |
18 |
3245 |
买入 |
| 10:09:46 |
15.55 |
14 |
3259 |
卖出 |
| 10:09:49 |
15.55 |
4 |
3263 |
卖出 |
| 10:09:52 |
15.55 |
1 |
3264 |
卖出 |
| 10:10:01 |
15.56 |
5 |
3269 |
买入 |
| 10:10:04 |
15.55 |
1 |
3270 |
卖出 |
| 10:10:19 |
15.56 |
8 |
3278 |
买入 |
| 10:10:25 |
15.56 |
17 |
3295 |
买入 |
| 10:10:31 |
15.57 |
1 |
3296 |
买入 |
| 10:10:34 |
15.56 |
3 |
3299 |
卖出 |
| 10:10:43 |
15.56 |
7 |
3306 |
买入 |
| 10:10:49 |
15.56 |
7 |
3313 |
买入 |
| 10:10:52 |
15.56 |
2 |
3315 |
买入 |
| 10:10:55 |
15.56 |
2 |
3317 |
买入 |
| 10:11:04 |
15.55 |
6 |
3323 |
卖出 |
| 10:11:16 |
15.55 |
3 |
3326 |
卖出 |
| 10:11:58 |
15.56 |
5 |
3331 |
买入 |
| 10:12:01 |
15.54 |
4 |
3335 |
卖出 |
| 10:12:19 |
15.54 |
3 |
3338 |
卖出 |
| 10:12:22 |
15.54 |
1 |
3339 |
买入 |
| 10:12:28 |
15.54 |
7 |
3346 |
买入 |
| 10:12:34 |
15.59 |
20 |
3366 |
买入 |
| 10:12:52 |
15.54 |
10 |
3376 |
卖出 |
| 10:13:31 |
15.54 |
30 |
3406 |
卖出 |
| 10:13:37 |
15.54 |
6 |
3412 |
卖出 |
| 10:14:22 |
15.55 |
8 |
3420 |
卖出 |
| 10:14:31 |
15.55 |
6 |
3426 |
买入 |
| 10:14:37 |
15.54 |
9 |
3435 |
卖出 |
| 10:14:46 |
15.54 |
1 |
3436 |
卖出 |
| 10:15:31 |
15.55 |
19 |
3455 |
买入 |
| 10:15:34 |
15.55 |
1 |
3456 |
买入 |
| 10:15:37 |
15.55 |
6 |
3462 |
买入 |
| 10:16:34 |
15.55 |
5 |
3467 |
卖出 |
| 10:16:43 |
15.55 |
6 |
3473 |
卖出 |
| 10:16:46 |
15.55 |
1 |
3474 |
买入 |
| 10:16:52 |
15.55 |
7 |
3481 |
买入 |
| 10:17:28 |
15.58 |
10 |
3491 |
买入 |
| 10:17:40 |
15.59 |
5 |
3496 |
买入 |
| 10:18:22 |
15.59 |
1 |
3497 |
卖出 |
| 10:19:55 |
15.59 |
2 |
3499 |
卖出 |
| 10:19:58 |
15.59 |
3 |
3502 |
卖出 |
| 10:20:16 |
15.6 |
7 |
3509 |
买入 |
| 10:20:55 |
15.6 |
3 |
3512 |
买入 |
| 10:21:04 |
15.6 |
6 |
3518 |
买入 |
| 10:21:43 |
15.6 |
14 |
3532 |
卖出 |
| 10:21:46 |
15.59 |
5 |
3537 |
卖出 |
| 10:21:49 |
15.59 |
3 |
3540 |
卖出 |
| 10:22:01 |
15.59 |
1 |
3541 |
卖出 |
| 10:22:04 |
15.59 |
10 |
3551 |
卖出 |
| 10:23:52 |
15.59 |
11 |
3562 |
卖出 |
| 10:24:10 |
15.57 |
2 |
3564 |
卖出 |
| 10:24:46 |
15.57 |
4 |
3568 |
买入 |
| 10:25:10 |
15.57 |
1 |
3569 |
卖出 |
| 10:25:31 |
15.58 |
1 |
3570 |
买入 |
| 10:26:28 |
15.57 |
2 |
3572 |
卖出 |
| 10:27:22 |
15.57 |
2 |
3574 |
卖出 |
| 10:28:13 |
15.57 |
21 |
3595 |
卖出 |
| 10:28:40 |
15.57 |
1 |
3596 |
买入 |