合兴股份[605005]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:19 |
20.48 |
4 |
4 |
集合竞价 |
| 09:24:40 |
20.4 |
4 |
4 |
集合竞价 |
| 09:24:58 |
20.36 |
4 |
4 |
集合竞价 |
| 09:25:02 |
20.36 |
5 |
9 |
买入 |
| 09:30:01 |
20.36 |
33 |
42 |
买入 |
| 09:30:04 |
20.3 |
102 |
144 |
卖出 |
| 09:30:07 |
20.2 |
61 |
205 |
卖出 |
| 09:30:10 |
20.21 |
72 |
277 |
买入 |
| 09:30:13 |
20.18 |
29 |
306 |
卖出 |
| 09:30:16 |
20.28 |
6 |
312 |
买入 |
| 09:30:19 |
20.28 |
1 |
313 |
买入 |
| 09:30:22 |
20.29 |
28 |
341 |
买入 |
| 09:30:25 |
20.3 |
36 |
377 |
买入 |
| 09:30:34 |
20.36 |
1 |
378 |
买入 |
| 09:30:37 |
20.36 |
17 |
395 |
买入 |
| 09:30:40 |
20.36 |
9 |
404 |
买入 |
| 09:30:43 |
20.38 |
7 |
411 |
买入 |
| 09:30:58 |
20.45 |
1 |
412 |
买入 |
| 09:31:01 |
20.39 |
4 |
416 |
卖出 |
| 09:31:04 |
20.39 |
2 |
418 |
买入 |
| 09:31:13 |
20.38 |
1 |
419 |
买入 |
| 09:31:16 |
20.38 |
11 |
430 |
买入 |
| 09:31:22 |
20.4 |
11 |
441 |
买入 |
| 09:31:25 |
20.4 |
1 |
442 |
买入 |
| 09:31:37 |
20.38 |
72 |
514 |
卖出 |
| 09:31:40 |
20.38 |
2 |
516 |
买入 |
| 09:31:43 |
20.38 |
1 |
517 |
买入 |
| 09:31:49 |
20.36 |
5 |
522 |
卖出 |
| 09:31:52 |
20.38 |
26 |
548 |
买入 |
| 09:31:55 |
20.4 |
34 |
582 |
买入 |
| 09:31:58 |
20.44 |
5 |
587 |
买入 |
| 09:32:01 |
20.48 |
1 |
588 |
买入 |
| 09:32:04 |
20.48 |
1 |
589 |
买入 |
| 09:32:07 |
20.48 |
29 |
618 |
买入 |
| 09:32:13 |
20.48 |
1 |
619 |
卖出 |
| 09:32:19 |
20.48 |
1 |
620 |
卖出 |
| 09:32:22 |
20.48 |
2 |
622 |
卖出 |
| 09:32:25 |
20.48 |
1 |
623 |
卖出 |
| 09:32:43 |
20.46 |
1 |
624 |
卖出 |
| 09:32:58 |
20.46 |
1 |
625 |
卖出 |
| 09:33:07 |
20.44 |
4 |
629 |
卖出 |
| 09:33:10 |
20.44 |
1 |
630 |
卖出 |
| 09:33:19 |
20.44 |
2 |
632 |
卖出 |
| 09:33:25 |
20.44 |
4 |
636 |
卖出 |
| 09:33:28 |
20.44 |
4 |
640 |
卖出 |
| 09:33:46 |
20.44 |
5 |
645 |
卖出 |
| 09:34:07 |
20.44 |
1 |
646 |
买入 |
| 09:34:25 |
20.4 |
11 |
657 |
卖出 |
| 09:34:34 |
20.4 |
4 |
661 |
卖出 |
| 09:34:40 |
20.4 |
1 |
662 |
卖出 |
| 09:34:43 |
20.38 |
29 |
691 |
卖出 |
| 09:35:04 |
20.38 |
13 |
704 |
卖出 |
| 09:35:07 |
20.36 |
6 |
710 |
卖出 |
| 09:35:10 |
20.38 |
8 |
718 |
买入 |
| 09:35:13 |
20.36 |
5 |
723 |
卖出 |
| 09:35:16 |
20.38 |
10 |
733 |
买入 |
| 09:35:19 |
20.38 |
4 |
737 |
买入 |
| 09:35:22 |
20.4 |
26 |
763 |
买入 |
| 09:35:25 |
20.4 |
4 |
767 |
买入 |
| 09:35:28 |
20.4 |
8 |
775 |
卖出 |
| 09:35:43 |
20.38 |
10 |
785 |
卖出 |
| 09:35:46 |
20.36 |
16 |
801 |
买入 |
| 09:35:52 |
20.36 |
7 |
808 |
卖出 |
| 09:36:19 |
20.33 |
16 |
824 |
卖出 |
| 09:36:25 |
20.37 |
5 |
829 |
卖出 |
| 09:36:34 |
20.37 |
1 |
830 |
卖出 |
| 09:36:40 |
20.33 |
22 |
852 |
卖出 |
| 09:37:13 |
20.37 |
12 |
864 |
卖出 |
| 09:37:34 |
20.44 |
5 |
869 |
买入 |
| 09:37:37 |
20.44 |
1 |
870 |
买入 |
| 09:37:49 |
20.44 |
3 |
873 |
买入 |
| 09:37:52 |
20.44 |
21 |
894 |
买入 |
| 09:37:55 |
20.44 |
2 |
896 |
卖出 |
| 09:38:04 |
20.44 |
3 |
899 |
卖出 |
| 09:38:07 |
20.44 |
2 |
901 |
买入 |
| 09:38:31 |
20.4 |
2 |
903 |
卖出 |
| 09:39:01 |
20.4 |
9 |
912 |
卖出 |
| 09:39:04 |
20.4 |
11 |
923 |
买入 |
| 09:39:07 |
20.35 |
29 |
952 |
卖出 |
| 09:39:10 |
20.35 |
21 |
973 |
买入 |
| 09:39:43 |
20.37 |
1 |
974 |
卖出 |
| 09:39:46 |
20.37 |
1 |
975 |
买入 |
| 09:39:52 |
20.37 |
23 |
998 |
买入 |
| 09:39:55 |
20.37 |
11 |
1009 |
买入 |
| 09:40:13 |
20.37 |
1 |
1010 |
买入 |
| 09:40:34 |
20.35 |
6 |
1016 |
卖出 |
| 09:40:37 |
20.37 |
10 |
1026 |
买入 |
| 09:41:01 |
20.35 |
16 |
1042 |
卖出 |
| 09:41:19 |
20.35 |
6 |
1048 |
卖出 |
| 09:41:22 |
20.34 |
3 |
1051 |
卖出 |
| 09:41:28 |
20.34 |
1 |
1052 |
卖出 |
| 09:41:31 |
20.35 |
1 |
1053 |
买入 |
| 09:41:34 |
20.31 |
5 |
1058 |
卖出 |
| 09:41:40 |
20.3 |
11 |
1069 |
卖出 |
| 09:41:43 |
20.3 |
1 |
1070 |
卖出 |
| 09:41:46 |
20.3 |
5 |
1075 |
卖出 |
| 09:41:49 |
20.3 |
3 |
1078 |
买入 |
| 09:41:52 |
20.28 |
7 |
1085 |
卖出 |
| 09:41:55 |
20.28 |
10 |
1095 |
卖出 |
| 09:41:58 |
20.28 |
4 |
1099 |
买入 |
| 09:42:01 |
20.28 |
5 |
1104 |
买入 |
| 09:42:07 |
20.28 |
3 |
1107 |
买入 |
| 09:42:10 |
20.28 |
1 |
1108 |
买入 |
| 09:42:22 |
20.26 |
1 |
1109 |
卖出 |
| 09:42:31 |
20.26 |
16 |
1125 |
卖出 |
| 09:42:37 |
20.26 |
3 |
1128 |
卖出 |
| 09:42:40 |
20.26 |
1 |
1129 |
卖出 |
| 09:42:52 |
20.26 |
1 |
1130 |
卖出 |
| 09:43:40 |
20.28 |
7 |
1137 |
买入 |
| 09:43:52 |
20.28 |
2 |
1139 |
买入 |
| 09:43:55 |
20.28 |
3 |
1142 |
买入 |
| 09:43:58 |
20.28 |
10 |
1152 |
买入 |
| 09:44:01 |
20.27 |
6 |
1158 |
卖出 |
| 09:44:10 |
20.27 |
5 |
1163 |
卖出 |
| 09:44:13 |
20.27 |
3 |
1166 |
卖出 |
| 09:44:43 |
20.26 |
1 |
1167 |
卖出 |
| 09:44:46 |
20.27 |
1 |
1168 |
买入 |
| 09:44:55 |
20.27 |
1 |
1169 |
卖出 |
| 09:44:58 |
20.27 |
7 |
1176 |
卖出 |
| 09:45:04 |
20.28 |
14 |
1190 |
买入 |
| 09:45:07 |
20.28 |
1 |
1191 |
买入 |
| 09:45:13 |
20.28 |
1 |
1192 |
买入 |
| 09:45:25 |
20.28 |
16 |
1208 |
买入 |
| 09:45:58 |
20.28 |
20 |
1228 |
卖出 |
| 09:46:10 |
20.28 |
1 |
1229 |
卖出 |
| 09:46:22 |
20.28 |
3 |
1232 |
卖出 |
| 09:46:25 |
20.28 |
10 |
1242 |
买入 |
| 09:46:28 |
20.28 |
4 |
1246 |
买入 |
| 09:46:31 |
20.27 |
27 |
1273 |
卖出 |
| 09:46:34 |
20.28 |
6 |
1279 |
买入 |
| 09:47:04 |
20.28 |
2 |
1281 |
买入 |
| 09:47:07 |
20.3 |
1 |
1282 |
买入 |
| 09:47:49 |
20.34 |
1 |
1283 |
买入 |
| 09:48:16 |
20.3 |
31 |
1314 |
卖出 |
| 09:48:19 |
20.3 |
56 |
1370 |
卖出 |
| 09:48:22 |
20.3 |
7 |
1377 |
卖出 |
| 09:48:37 |
20.3 |
2 |
1379 |
买入 |
| 09:48:43 |
20.3 |
11 |
1390 |
买入 |
| 09:49:01 |
20.3 |
4 |
1394 |
买入 |
| 09:49:10 |
20.3 |
2 |
1396 |
买入 |
| 09:49:25 |
20.31 |
2 |
1398 |
买入 |
| 09:49:31 |
20.31 |
2 |
1400 |
买入 |
| 09:50:13 |
20.27 |
4 |
1404 |
卖出 |
| 09:50:43 |
20.24 |
31 |
1435 |
卖出 |
| 09:50:46 |
20.24 |
1 |
1436 |
买入 |
| 09:50:52 |
20.24 |
15 |
1451 |
买入 |
| 09:50:55 |
20.24 |
6 |
1457 |
买入 |
| 09:50:58 |
20.24 |
35 |
1492 |
买入 |
| 09:51:01 |
20.24 |
35 |
1527 |
买入 |
| 09:51:04 |
20.24 |
18 |
1545 |
买入 |
| 09:51:07 |
20.24 |
5 |
1550 |
买入 |
| 09:51:10 |
20.24 |
5 |
1555 |
买入 |
| 09:51:16 |
20.24 |
26 |
1581 |
买入 |
| 09:51:19 |
20.3 |
1 |
1582 |
买入 |
| 09:52:10 |
20.24 |
5 |
1587 |
卖出 |
| 09:52:25 |
20.24 |
3 |
1590 |
买入 |
| 09:52:31 |
20.24 |
10 |
1600 |
卖出 |
| 09:52:55 |
20.24 |
2 |
1602 |
卖出 |
| 09:52:58 |
20.29 |
1 |
1603 |
买入 |
| 09:53:13 |
20.31 |
2 |
1605 |
买入 |
| 09:53:19 |
20.25 |
1 |
1606 |
卖出 |
| 09:53:37 |
20.26 |
6 |
1612 |
卖出 |
| 09:53:49 |
20.26 |
1 |
1613 |
卖出 |
| 09:54:13 |
20.34 |
2 |
1615 |
买入 |
| 09:54:16 |
20.39 |
1 |
1616 |
买入 |
| 09:54:34 |
20.41 |
3 |
1619 |
买入 |
| 09:55:01 |
20.4 |
5 |
1624 |
卖出 |
| 09:55:34 |
20.39 |
11 |
1635 |
买入 |
| 09:55:37 |
20.39 |
3 |
1638 |
买入 |
| 09:56:07 |
20.33 |
1 |
1639 |
卖出 |
| 09:56:16 |
20.33 |
1 |
1640 |
卖出 |
| 09:56:43 |
20.3 |
1 |
1641 |
卖出 |
| 09:56:46 |
20.35 |
30 |
1671 |
卖出 |
| 09:57:07 |
20.35 |
2 |
1673 |
买入 |
| 09:57:10 |
20.35 |
5 |
1678 |
卖出 |
| 09:57:13 |
20.35 |
3 |
1681 |
卖出 |
| 09:57:19 |
20.36 |
2 |
1683 |
买入 |
| 09:57:25 |
20.3 |
1 |
1684 |
卖出 |
| 09:57:40 |
20.3 |
5 |
1689 |
卖出 |
| 09:58:25 |
20.3 |
2 |
1691 |
卖出 |
| 09:58:28 |
20.35 |
1 |
1692 |
买入 |
| 09:58:37 |
20.34 |
2 |
1694 |
买入 |
| 09:59:13 |
20.32 |
1 |
1695 |
卖出 |
| 09:59:37 |
20.31 |
3 |
1698 |
卖出 |
| 09:59:40 |
20.3 |
6 |
1704 |
卖出 |
| 10:00:10 |
20.3 |
13 |
1717 |
卖出 |
| 10:00:31 |
20.24 |
50 |
1767 |
卖出 |
| 10:00:37 |
20.24 |
1 |
1768 |
卖出 |
| 10:00:40 |
20.27 |
2 |
1770 |
买入 |
| 10:00:43 |
20.24 |
1 |
1771 |
卖出 |
| 10:00:52 |
20.25 |
2 |
1773 |
买入 |
| 10:00:55 |
20.23 |
1 |
1774 |
卖出 |
| 10:00:58 |
20.23 |
2 |
1776 |
卖出 |
| 10:01:13 |
20.24 |
2 |
1778 |
买入 |
| 10:01:16 |
20.24 |
1 |
1779 |
卖出 |
| 10:01:19 |
20.24 |
1 |
1780 |
卖出 |
| 10:01:22 |
20.24 |
5 |
1785 |
卖出 |
| 10:01:25 |
20.2 |
188 |
1973 |
卖出 |
| 10:01:28 |
20.18 |
99 |
2072 |
卖出 |
| 10:01:31 |
20.18 |
5 |
2077 |
卖出 |
| 10:01:34 |
20.15 |
31 |
2108 |
卖出 |
| 10:01:37 |
20.15 |
14 |
2122 |
买入 |
| 10:01:46 |
20.2 |
16 |
2138 |
买入 |
| 10:01:49 |
20.2 |
16 |
2154 |
卖出 |
| 10:01:55 |
20.2 |
2 |
2156 |
买入 |
| 10:02:01 |
20.2 |
6 |
2162 |
买入 |
| 10:02:04 |
20.23 |
6 |
2168 |
买入 |
| 10:02:07 |
20.22 |
7 |
2175 |
卖出 |
| 10:02:13 |
20.22 |
3 |
2178 |
卖出 |
| 10:02:16 |
20.22 |
8 |
2186 |
卖出 |
| 10:02:37 |
20.22 |
41 |
2227 |
卖出 |
| 10:02:40 |
20.22 |
15 |
2242 |
卖出 |
| 10:02:43 |
20.22 |
1 |
2243 |
买入 |
| 10:02:52 |
20.2 |
3 |
2246 |
卖出 |
| 10:02:55 |
20.22 |
18 |
2264 |
买入 |
| 10:03:01 |
20.22 |
5 |
2269 |
卖出 |
| 10:03:13 |
20.22 |
1 |
2270 |
卖出 |
| 10:03:28 |
20.26 |
3 |
2273 |
买入 |
| 10:03:43 |
20.26 |
2 |
2275 |
买入 |
| 10:03:46 |
20.24 |
3 |
2278 |
卖出 |
| 10:03:49 |
20.24 |
1 |
2279 |
买入 |
| 10:03:52 |
20.24 |
5 |
2284 |
买入 |
| 10:03:58 |
20.24 |
1 |
2285 |
买入 |
| 10:04:01 |
20.24 |
1 |
2286 |
买入 |
| 10:04:07 |
20.24 |
2 |
2288 |
买入 |
| 10:04:10 |
20.24 |
1 |
2289 |
买入 |
| 10:04:16 |
20.24 |
1 |
2290 |
买入 |
| 10:04:19 |
20.24 |
1 |
2291 |
买入 |
| 10:04:25 |
20.24 |
9 |
2300 |
买入 |
| 10:04:28 |
20.23 |
5 |
2305 |
卖出 |
| 10:04:31 |
20.24 |
3 |
2308 |
买入 |
| 10:04:34 |
20.23 |
2 |
2310 |
卖出 |
| 10:04:37 |
20.27 |
37 |
2347 |
买入 |
| 10:04:52 |
20.28 |
9 |
2356 |
买入 |
| 10:04:55 |
20.29 |
3 |
2359 |
买入 |
| 10:04:58 |
20.3 |
7 |
2366 |
买入 |
| 10:05:16 |
20.3 |
1 |
2367 |
卖出 |
| 10:06:16 |
20.3 |
1 |
2368 |
卖出 |
| 10:06:22 |
20.32 |
16 |
2384 |
买入 |
| 10:06:46 |
20.33 |
1 |
2385 |
卖出 |
| 10:06:58 |
20.37 |
11 |
2396 |
买入 |
| 10:07:04 |
20.37 |
4 |
2400 |
卖出 |
| 10:07:07 |
20.36 |
28 |
2428 |
卖出 |
| 10:07:49 |
20.36 |
1 |
2429 |
买入 |
| 10:07:52 |
20.28 |
2 |
2431 |
卖出 |
| 10:08:28 |
20.28 |
55 |
2486 |
卖出 |
| 10:08:55 |
20.36 |
1 |
2487 |
买入 |
| 10:09:19 |
20.35 |
1 |
2488 |
买入 |
| 10:09:34 |
20.35 |
1 |
2489 |
买入 |
| 10:09:37 |
20.35 |
1 |
2490 |
买入 |
| 10:09:40 |
20.35 |
1 |
2491 |
买入 |
| 10:09:46 |
20.35 |
1 |
2492 |
买入 |
| 10:09:52 |
20.29 |
2 |
2494 |
卖出 |
| 10:10:13 |
20.36 |
2 |
2496 |
买入 |
| 10:10:19 |
20.36 |
1 |
2497 |
买入 |
| 10:10:22 |
20.36 |
1 |
2498 |
买入 |
| 10:10:31 |
20.36 |
43 |
2541 |
买入 |
| 10:10:34 |
20.36 |
4 |
2545 |
买入 |
| 10:10:37 |
20.36 |
3 |
2548 |
买入 |
| 10:10:40 |
20.36 |
1 |
2549 |
买入 |
| 10:10:49 |
20.36 |
1 |
2550 |
买入 |
| 10:10:58 |
20.34 |
3 |
2553 |
买入 |
| 10:11:10 |
20.36 |
102 |
2655 |
买入 |
| 10:11:25 |
20.34 |
5 |
2660 |
卖出 |
| 10:11:43 |
20.38 |
1 |
2661 |
买入 |
| 10:12:01 |
20.38 |
20 |
2681 |
买入 |
| 10:12:28 |
20.39 |
1 |
2682 |
买入 |
| 10:13:19 |
20.31 |
33 |
2715 |
卖出 |
| 10:13:22 |
20.31 |
7 |
2722 |
买入 |
| 10:13:31 |
20.29 |
12 |
2734 |
卖出 |
| 10:13:43 |
20.29 |
3 |
2737 |
买入 |
| 10:13:46 |
20.3 |
13 |
2750 |
买入 |
| 10:13:55 |
20.3 |
34 |
2784 |
买入 |
| 10:13:58 |
20.3 |
2 |
2786 |
买入 |
| 10:14:22 |
20.3 |
7 |
2793 |
卖出 |
| 10:15:16 |
20.29 |
1 |
2794 |
卖出 |
| 10:15:34 |
20.3 |
5 |
2799 |
买入 |
| 10:17:37 |
20.3 |
5 |
2804 |
卖出 |
| 10:17:55 |
20.3 |
3 |
2807 |
卖出 |
| 10:18:49 |
20.3 |
9 |
2816 |
卖出 |
| 10:19:01 |
20.3 |
26 |
2842 |
卖出 |
| 10:19:04 |
20.3 |
3 |
2845 |
买入 |
| 10:19:28 |
20.3 |
10 |
2855 |
卖出 |
| 10:19:55 |
20.3 |
2 |
2857 |
卖出 |
| 10:20:37 |
20.3 |
2 |
2859 |
卖出 |
| 10:21:07 |
20.31 |
4 |
2863 |
卖出 |
| 10:22:49 |
20.32 |
1 |
2864 |
买入 |
| 10:22:52 |
20.32 |
1 |
2865 |
买入 |
| 10:23:25 |
20.31 |
21 |
2886 |
卖出 |
| 10:23:31 |
20.31 |
1 |
2887 |
买入 |
| 10:23:55 |
20.31 |
5 |
2892 |
买入 |
| 10:23:58 |
20.32 |
1 |
2893 |
买入 |
| 10:24:04 |
20.32 |
1 |
2894 |
买入 |
| 10:24:07 |
20.31 |
5 |
2899 |
卖出 |
| 10:24:10 |
20.31 |
1 |
2900 |
买入 |
| 10:24:13 |
20.3 |
8 |
2908 |
卖出 |
| 10:24:16 |
20.3 |
19 |
2927 |
卖出 |
| 10:26:13 |
20.3 |
3 |
2930 |
卖出 |
| 10:26:19 |
20.31 |
6 |
2936 |
买入 |
| 10:26:22 |
20.3 |
23 |
2959 |
卖出 |