建业股份[603948]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
27.85 |
2 |
2 |
集合竞价 |
| 09:16:38 |
27.8 |
2 |
2 |
集合竞价 |
| 09:16:50 |
27.85 |
2 |
2 |
集合竞价 |
| 09:17:59 |
27.61 |
3 |
3 |
集合竞价 |
| 09:18:41 |
27.62 |
3 |
3 |
集合竞价 |
| 09:18:56 |
27.85 |
2 |
2 |
集合竞价 |
| 09:19:35 |
27.89 |
2 |
2 |
集合竞价 |
| 09:23:38 |
27.85 |
2 |
2 |
集合竞价 |
| 09:24:32 |
27.8 |
12 |
12 |
集合竞价 |
| 09:24:53 |
27.62 |
19 |
19 |
集合竞价 |
| 09:24:59 |
27.52 |
29 |
29 |
集合竞价 |
| 09:25:03 |
27.62 |
31 |
60 |
卖出 |
| 09:30:03 |
27.62 |
17 |
77 |
卖出 |
| 09:30:06 |
27.6 |
9 |
86 |
卖出 |
| 09:30:09 |
27.62 |
9 |
95 |
买入 |
| 09:30:12 |
27.62 |
30 |
125 |
买入 |
| 09:30:15 |
27.78 |
3 |
128 |
买入 |
| 09:30:20 |
27.77 |
2 |
130 |
买入 |
| 09:30:23 |
27.72 |
6 |
136 |
卖出 |
| 09:30:26 |
27.79 |
3 |
139 |
买入 |
| 09:30:29 |
27.79 |
13 |
152 |
买入 |
| 09:30:32 |
27.8 |
3 |
155 |
买入 |
| 09:30:35 |
27.8 |
17 |
172 |
买入 |
| 09:30:47 |
27.86 |
3 |
175 |
买入 |
| 09:30:50 |
27.85 |
4 |
179 |
买入 |
| 09:30:53 |
27.81 |
12 |
191 |
卖出 |
| 09:30:56 |
27.81 |
6 |
197 |
买入 |
| 09:30:59 |
27.81 |
17 |
214 |
买入 |
| 09:31:02 |
27.79 |
10 |
224 |
卖出 |
| 09:31:05 |
27.82 |
2 |
226 |
卖出 |
| 09:31:08 |
27.82 |
20 |
246 |
卖出 |
| 09:31:11 |
27.82 |
3 |
249 |
卖出 |
| 09:31:14 |
27.85 |
10 |
259 |
买入 |
| 09:31:17 |
27.87 |
4 |
263 |
买入 |
| 09:31:20 |
27.89 |
6 |
269 |
买入 |
| 09:31:23 |
27.89 |
198 |
467 |
买入 |
| 09:31:26 |
27.97 |
2 |
469 |
买入 |
| 09:31:29 |
27.97 |
4 |
473 |
买入 |
| 09:31:32 |
27.97 |
2 |
475 |
买入 |
| 09:31:35 |
27.93 |
9 |
484 |
卖出 |
| 09:31:41 |
27.97 |
35 |
519 |
买入 |
| 09:31:44 |
27.97 |
69 |
588 |
买入 |
| 09:31:47 |
28 |
104 |
692 |
买入 |
| 09:31:50 |
28.05 |
3 |
695 |
买入 |
| 09:31:53 |
28 |
17 |
712 |
卖出 |
| 09:32:08 |
28.03 |
2 |
714 |
买入 |
| 09:32:14 |
28.04 |
2 |
716 |
买入 |
| 09:32:17 |
28.05 |
2 |
718 |
买入 |
| 09:32:20 |
28.03 |
8 |
726 |
卖出 |
| 09:32:23 |
28.07 |
11 |
737 |
买入 |
| 09:32:26 |
28.07 |
39 |
776 |
买入 |
| 09:32:29 |
28.08 |
5 |
781 |
买入 |
| 09:32:35 |
28.08 |
13 |
794 |
卖出 |
| 09:32:38 |
28.13 |
2 |
796 |
买入 |
| 09:32:47 |
28.13 |
4 |
800 |
卖出 |
| 09:32:50 |
28.1 |
18 |
818 |
卖出 |
| 09:32:53 |
28.13 |
10 |
828 |
买入 |
| 09:32:56 |
28.1 |
11 |
839 |
卖出 |
| 09:33:02 |
28.1 |
3 |
842 |
买入 |
| 09:33:05 |
28.14 |
11 |
853 |
买入 |
| 09:33:08 |
28.17 |
10 |
863 |
买入 |
| 09:33:11 |
28.17 |
13 |
876 |
买入 |
| 09:33:14 |
28.17 |
27 |
903 |
买入 |
| 09:33:17 |
28.17 |
5 |
908 |
卖出 |
| 09:33:20 |
28.18 |
18 |
926 |
买入 |
| 09:33:23 |
28.18 |
8 |
934 |
买入 |
| 09:33:26 |
28.18 |
11 |
945 |
买入 |
| 09:33:32 |
28.16 |
38 |
983 |
卖出 |
| 09:33:35 |
28.16 |
13 |
996 |
卖出 |
| 09:33:38 |
28.18 |
5 |
1001 |
买入 |
| 09:33:44 |
28.18 |
5 |
1006 |
买入 |
| 09:33:47 |
28.18 |
38 |
1044 |
买入 |
| 09:33:50 |
28.18 |
62 |
1106 |
卖出 |
| 09:33:56 |
28.18 |
5 |
1111 |
买入 |
| 09:34:05 |
28.08 |
1 |
1112 |
卖出 |
| 09:34:08 |
28.16 |
19 |
1131 |
买入 |
| 09:34:17 |
28.15 |
4 |
1135 |
买入 |
| 09:34:26 |
28.08 |
47 |
1182 |
卖出 |
| 09:34:32 |
28.07 |
19 |
1201 |
卖出 |
| 09:34:47 |
28.06 |
1 |
1202 |
卖出 |
| 09:34:50 |
28.06 |
4 |
1206 |
卖出 |
| 09:34:59 |
28.05 |
14 |
1220 |
卖出 |
| 09:35:02 |
27.99 |
4 |
1224 |
卖出 |
| 09:35:08 |
27.99 |
4 |
1228 |
卖出 |
| 09:35:14 |
28 |
16 |
1244 |
买入 |
| 09:35:17 |
28.04 |
1 |
1245 |
买入 |
| 09:35:20 |
28.06 |
7 |
1252 |
买入 |
| 09:35:23 |
28.08 |
1 |
1253 |
买入 |
| 09:35:44 |
28.08 |
23 |
1276 |
买入 |
| 09:35:47 |
28.08 |
1 |
1277 |
买入 |
| 09:35:53 |
28.08 |
5 |
1282 |
买入 |
| 09:35:59 |
28.08 |
8 |
1290 |
买入 |
| 09:36:05 |
28.08 |
6 |
1296 |
买入 |
| 09:36:12 |
28.08 |
1 |
1297 |
买入 |
| 09:36:20 |
28.06 |
1 |
1298 |
卖出 |
| 09:36:26 |
28.07 |
3 |
1301 |
买入 |
| 09:36:29 |
28.06 |
15 |
1316 |
卖出 |
| 09:36:32 |
28.05 |
6 |
1322 |
卖出 |
| 09:36:35 |
28.04 |
6 |
1328 |
卖出 |
| 09:36:38 |
28.03 |
9 |
1337 |
卖出 |
| 09:36:41 |
28 |
4 |
1341 |
卖出 |
| 09:36:44 |
27.99 |
1 |
1342 |
卖出 |
| 09:36:47 |
27.97 |
7 |
1349 |
卖出 |
| 09:36:59 |
27.97 |
22 |
1371 |
卖出 |
| 09:37:02 |
27.97 |
5 |
1376 |
买入 |
| 09:37:05 |
27.99 |
1 |
1377 |
买入 |
| 09:37:08 |
28.03 |
3 |
1380 |
买入 |
| 09:37:12 |
28.07 |
7 |
1387 |
买入 |
| 09:37:14 |
28.07 |
1 |
1388 |
买入 |
| 09:37:17 |
28.07 |
6 |
1394 |
买入 |
| 09:37:20 |
28.07 |
18 |
1412 |
买入 |
| 09:37:24 |
28.07 |
4 |
1416 |
买入 |
| 09:37:26 |
28.05 |
2 |
1418 |
买入 |
| 09:37:29 |
28.04 |
4 |
1422 |
卖出 |
| 09:37:32 |
28.04 |
3 |
1425 |
卖出 |
| 09:37:35 |
28.03 |
1 |
1426 |
买入 |
| 09:37:53 |
28.04 |
8 |
1434 |
买入 |
| 09:37:59 |
28.06 |
2 |
1436 |
买入 |
| 09:38:11 |
28.02 |
1 |
1437 |
卖出 |
| 09:38:14 |
28.02 |
2 |
1439 |
卖出 |
| 09:38:23 |
28.02 |
2 |
1441 |
买入 |
| 09:38:29 |
28.01 |
10 |
1451 |
卖出 |
| 09:38:38 |
27.98 |
35 |
1486 |
卖出 |
| 09:38:44 |
28 |
10 |
1496 |
买入 |
| 09:38:47 |
28 |
3 |
1499 |
买入 |
| 09:38:50 |
28 |
4 |
1503 |
买入 |
| 09:38:56 |
27.97 |
6 |
1509 |
卖出 |
| 09:38:59 |
27.97 |
1 |
1510 |
买入 |
| 09:39:05 |
27.93 |
1 |
1511 |
卖出 |
| 09:39:09 |
27.97 |
2 |
1513 |
买入 |
| 09:39:11 |
27.97 |
2 |
1515 |
买入 |
| 09:39:14 |
27.9 |
23 |
1538 |
卖出 |
| 09:39:17 |
27.97 |
4 |
1542 |
买入 |
| 09:39:20 |
27.97 |
20 |
1562 |
买入 |
| 09:39:23 |
27.98 |
7 |
1569 |
买入 |
| 09:39:29 |
27.97 |
3 |
1572 |
卖出 |
| 09:39:32 |
27.97 |
4 |
1576 |
买入 |
| 09:39:39 |
27.97 |
2 |
1578 |
买入 |
| 09:39:47 |
27.97 |
1 |
1579 |
卖出 |
| 09:39:53 |
27.96 |
22 |
1601 |
卖出 |
| 09:39:59 |
27.96 |
1 |
1602 |
买入 |
| 09:40:05 |
27.97 |
7 |
1609 |
买入 |
| 09:40:11 |
27.97 |
1 |
1610 |
买入 |
| 09:40:14 |
27.97 |
1 |
1611 |
买入 |
| 09:40:17 |
27.97 |
3 |
1614 |
买入 |
| 09:40:21 |
27.98 |
22 |
1636 |
买入 |
| 09:40:23 |
27.98 |
1 |
1637 |
买入 |
| 09:40:26 |
28 |
9 |
1646 |
买入 |
| 09:40:32 |
27.98 |
12 |
1658 |
卖出 |
| 09:40:38 |
27.99 |
1 |
1659 |
买入 |
| 09:40:41 |
27.99 |
24 |
1683 |
买入 |
| 09:41:00 |
27.99 |
1 |
1684 |
买入 |
| 09:41:06 |
28 |
25 |
1709 |
买入 |
| 09:41:09 |
28 |
1 |
1710 |
买入 |
| 09:41:12 |
28 |
3 |
1713 |
买入 |
| 09:41:15 |
27.99 |
9 |
1722 |
卖出 |
| 09:41:18 |
28 |
10 |
1732 |
买入 |
| 09:41:27 |
28 |
8 |
1740 |
买入 |
| 09:41:36 |
27.98 |
8 |
1748 |
卖出 |
| 09:41:38 |
27.96 |
3 |
1751 |
卖出 |
| 09:41:42 |
27.95 |
4 |
1755 |
卖出 |
| 09:41:44 |
27.94 |
3 |
1758 |
卖出 |
| 09:41:47 |
27.92 |
6 |
1764 |
卖出 |
| 09:41:51 |
27.92 |
1 |
1765 |
卖出 |
| 09:42:06 |
27.93 |
1 |
1766 |
买入 |
| 09:42:09 |
27.89 |
1 |
1767 |
卖出 |
| 09:42:12 |
27.94 |
9 |
1776 |
买入 |
| 09:42:18 |
27.89 |
9 |
1785 |
卖出 |
| 09:42:24 |
27.85 |
32 |
1817 |
卖出 |
| 09:42:27 |
27.85 |
8 |
1825 |
卖出 |
| 09:42:30 |
27.85 |
38 |
1863 |
卖出 |
| 09:42:44 |
27.86 |
7 |
1870 |
买入 |
| 09:42:51 |
27.82 |
6 |
1876 |
卖出 |
| 09:42:54 |
27.82 |
4 |
1880 |
卖出 |
| 09:43:03 |
27.82 |
4 |
1884 |
买入 |
| 09:43:24 |
27.81 |
11 |
1895 |
卖出 |
| 09:43:27 |
27.81 |
2 |
1897 |
卖出 |
| 09:43:30 |
27.82 |
11 |
1908 |
买入 |
| 09:43:54 |
27.81 |
8 |
1916 |
卖出 |
| 09:44:03 |
27.81 |
1 |
1917 |
卖出 |
| 09:44:06 |
27.81 |
5 |
1922 |
卖出 |
| 09:44:12 |
27.85 |
21 |
1943 |
买入 |
| 09:44:21 |
27.82 |
2 |
1945 |
卖出 |
| 09:44:24 |
27.82 |
6 |
1951 |
卖出 |
| 09:44:27 |
27.82 |
1 |
1952 |
卖出 |
| 09:44:30 |
27.83 |
9 |
1961 |
买入 |
| 09:44:33 |
27.82 |
2 |
1963 |
卖出 |
| 09:44:45 |
27.82 |
7 |
1970 |
卖出 |
| 09:45:00 |
27.82 |
1 |
1971 |
卖出 |
| 09:45:06 |
27.82 |
13 |
1984 |
卖出 |
| 09:45:12 |
27.82 |
3 |
1987 |
卖出 |
| 09:45:15 |
27.81 |
31 |
2018 |
卖出 |
| 09:45:18 |
27.8 |
7 |
2025 |
卖出 |
| 09:45:21 |
27.8 |
7 |
2032 |
卖出 |
| 09:45:24 |
27.8 |
1 |
2033 |
卖出 |
| 09:45:33 |
27.8 |
7 |
2040 |
卖出 |
| 09:45:39 |
27.78 |
8 |
2048 |
卖出 |
| 09:45:42 |
27.78 |
2 |
2050 |
卖出 |
| 09:45:45 |
27.78 |
2 |
2052 |
卖出 |
| 09:45:57 |
27.78 |
4 |
2056 |
卖出 |
| 09:46:12 |
27.78 |
6 |
2062 |
买入 |
| 09:46:18 |
27.78 |
5 |
2067 |
买入 |
| 09:46:21 |
27.77 |
4 |
2071 |
卖出 |
| 09:46:24 |
27.77 |
9 |
2080 |
卖出 |
| 09:46:33 |
27.78 |
2 |
2082 |
买入 |
| 09:46:42 |
27.8 |
1 |
2083 |
买入 |
| 09:46:48 |
27.8 |
9 |
2092 |
买入 |
| 09:46:54 |
27.77 |
4 |
2096 |
卖出 |
| 09:47:00 |
27.77 |
1 |
2097 |
买入 |
| 09:47:06 |
27.77 |
1 |
2098 |
买入 |
| 09:47:09 |
27.77 |
6 |
2104 |
买入 |
| 09:47:12 |
27.79 |
9 |
2113 |
买入 |
| 09:47:15 |
27.79 |
6 |
2119 |
买入 |
| 09:47:21 |
27.77 |
6 |
2125 |
卖出 |
| 09:47:33 |
27.79 |
8 |
2133 |
买入 |
| 09:47:36 |
27.79 |
11 |
2144 |
买入 |
| 09:47:39 |
27.8 |
4 |
2148 |
买入 |
| 09:47:42 |
27.8 |
3 |
2151 |
买入 |
| 09:47:45 |
27.82 |
8 |
2159 |
买入 |
| 09:47:48 |
27.81 |
3 |
2162 |
卖出 |
| 09:48:03 |
27.84 |
13 |
2175 |
买入 |
| 09:48:06 |
27.82 |
6 |
2181 |
卖出 |
| 09:48:12 |
27.82 |
1 |
2182 |
买入 |
| 09:48:30 |
27.84 |
2 |
2184 |
买入 |
| 09:48:33 |
27.84 |
1 |
2185 |
买入 |
| 09:48:39 |
27.84 |
7 |
2192 |
买入 |
| 09:48:42 |
27.84 |
7 |
2199 |
买入 |
| 09:48:51 |
27.85 |
17 |
2216 |
买入 |
| 09:48:54 |
27.86 |
3 |
2219 |
买入 |
| 09:48:57 |
27.85 |
17 |
2236 |
卖出 |
| 09:49:00 |
27.91 |
5 |
2241 |
买入 |
| 09:49:12 |
27.92 |
21 |
2262 |
买入 |
| 09:49:15 |
27.98 |
17 |
2279 |
买入 |
| 09:49:21 |
27.98 |
6 |
2285 |
买入 |
| 09:49:45 |
27.96 |
3 |
2288 |
买入 |
| 09:50:00 |
27.96 |
3 |
2291 |
买入 |
| 09:50:06 |
27.96 |
5 |
2296 |
买入 |
| 09:50:09 |
27.86 |
6 |
2302 |
卖出 |
| 09:50:12 |
27.86 |
8 |
2310 |
买入 |
| 09:50:18 |
27.86 |
6 |
2316 |
卖出 |
| 09:50:21 |
27.87 |
6 |
2322 |
买入 |
| 09:50:30 |
27.88 |
1 |
2323 |
卖出 |
| 09:50:33 |
27.95 |
3 |
2326 |
买入 |
| 09:50:42 |
27.95 |
1 |
2327 |
买入 |
| 09:51:03 |
27.95 |
4 |
2331 |
买入 |
| 09:51:06 |
27.95 |
1 |
2332 |
买入 |
| 09:51:09 |
27.9 |
2 |
2334 |
卖出 |
| 09:51:30 |
27.95 |
3 |
2337 |
买入 |
| 09:52:03 |
27.95 |
1 |
2338 |
买入 |
| 09:52:24 |
27.95 |
3 |
2341 |
买入 |
| 09:52:30 |
27.93 |
1 |
2342 |
买入 |
| 09:52:39 |
27.94 |
2 |
2344 |
买入 |
| 09:52:48 |
27.94 |
8 |
2352 |
买入 |
| 09:52:51 |
27.94 |
6 |
2358 |
买入 |
| 09:52:54 |
27.94 |
11 |
2369 |
卖出 |
| 09:53:00 |
27.94 |
5 |
2374 |
卖出 |
| 09:53:03 |
27.93 |
3 |
2377 |
卖出 |
| 09:53:06 |
27.95 |
1 |
2378 |
买入 |
| 09:53:09 |
27.92 |
1 |
2379 |
卖出 |
| 09:53:15 |
27.9 |
4 |
2383 |
卖出 |
| 09:53:18 |
27.88 |
6 |
2389 |
卖出 |
| 09:53:21 |
27.95 |
1 |
2390 |
买入 |
| 09:53:24 |
27.86 |
1 |
2391 |
卖出 |
| 09:53:27 |
27.86 |
3 |
2394 |
卖出 |
| 09:53:30 |
27.85 |
30 |
2424 |
卖出 |
| 09:53:33 |
27.84 |
13 |
2437 |
卖出 |
| 09:53:45 |
27.84 |
36 |
2473 |
卖出 |
| 09:53:48 |
27.84 |
1 |
2474 |
卖出 |
| 09:53:57 |
27.84 |
6 |
2480 |
卖出 |
| 09:54:18 |
27.86 |
2 |
2482 |
买入 |
| 09:54:27 |
27.87 |
15 |
2497 |
买入 |
| 09:54:51 |
27.89 |
4 |
2501 |
买入 |
| 09:54:57 |
27.87 |
20 |
2521 |
卖出 |
| 09:55:06 |
27.87 |
22 |
2543 |
卖出 |
| 09:55:09 |
27.87 |
14 |
2557 |
买入 |
| 09:55:12 |
27.86 |
1 |
2558 |
卖出 |
| 09:55:15 |
27.86 |
2 |
2560 |
买入 |
| 09:55:18 |
27.85 |
3 |
2563 |
卖出 |
| 09:55:21 |
27.84 |
66 |
2629 |
卖出 |
| 09:55:24 |
27.84 |
36 |
2665 |
卖出 |
| 09:55:27 |
27.84 |
18 |
2683 |
卖出 |
| 09:55:36 |
27.82 |
3 |
2686 |
卖出 |
| 09:55:42 |
27.82 |
11 |
2697 |
卖出 |
| 09:55:45 |
27.81 |
6 |
2703 |
卖出 |
| 09:55:48 |
27.81 |
1 |
2704 |
买入 |
| 09:55:51 |
27.82 |
11 |
2715 |
买入 |
| 09:55:54 |
27.83 |
1 |
2716 |
买入 |
| 09:55:57 |
27.82 |
10 |
2726 |
卖出 |
| 09:56:03 |
27.83 |
20 |
2746 |
买入 |
| 09:56:06 |
27.82 |
3 |
2749 |
卖出 |
| 09:56:15 |
27.83 |
26 |
2775 |
卖出 |
| 09:56:18 |
27.83 |
2 |
2777 |
卖出 |
| 09:56:21 |
27.83 |
1 |
2778 |
卖出 |
| 09:56:24 |
27.82 |
4 |
2782 |
卖出 |
| 09:56:27 |
27.83 |
21 |
2803 |
买入 |
| 09:56:36 |
27.81 |
11 |
2814 |
卖出 |
| 09:56:39 |
27.81 |
69 |
2883 |
卖出 |
| 09:56:51 |
27.81 |
27 |
2910 |
卖出 |
| 09:56:57 |
27.84 |
10 |
2920 |
买入 |
| 09:57:27 |
27.84 |
6 |
2926 |
买入 |