起帆电缆[605222]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:15 |
23.77 |
1 |
1 |
集合竞价 |
| 09:19:24 |
23.83 |
0 |
0 |
集合竞价 |
| 09:24:15 |
23.83 |
10 |
10 |
集合竞价 |
| 09:25:00 |
23.6 |
88 |
88 |
集合竞价 |
| 09:25:05 |
23.6 |
88 |
176 |
卖出 |
| 09:30:00 |
23.6 |
30 |
206 |
卖出 |
| 09:30:03 |
23.68 |
72 |
278 |
买入 |
| 09:30:06 |
23.61 |
76 |
354 |
卖出 |
| 09:30:09 |
23.6 |
93 |
447 |
卖出 |
| 09:30:12 |
23.6 |
41 |
488 |
卖出 |
| 09:30:15 |
23.58 |
6 |
494 |
卖出 |
| 09:30:45 |
23.63 |
1 |
495 |
卖出 |
| 09:30:48 |
23.63 |
6 |
501 |
买入 |
| 09:30:54 |
23.63 |
3 |
504 |
卖出 |
| 09:30:57 |
23.59 |
14 |
518 |
卖出 |
| 09:31:03 |
23.59 |
1 |
519 |
卖出 |
| 09:31:12 |
23.6 |
7 |
526 |
卖出 |
| 09:31:18 |
23.61 |
10 |
536 |
卖出 |
| 09:31:24 |
23.6 |
18 |
554 |
卖出 |
| 09:31:27 |
23.63 |
26 |
580 |
买入 |
| 09:31:33 |
23.67 |
13 |
593 |
买入 |
| 09:31:36 |
23.67 |
4 |
597 |
买入 |
| 09:31:42 |
23.72 |
4 |
601 |
买入 |
| 09:31:54 |
23.76 |
4 |
605 |
买入 |
| 09:32:27 |
23.62 |
39 |
644 |
卖出 |
| 09:33:03 |
23.65 |
3 |
647 |
卖出 |
| 09:33:06 |
23.65 |
11 |
658 |
买入 |
| 09:33:18 |
23.65 |
6 |
664 |
卖出 |
| 09:33:24 |
23.67 |
9 |
673 |
买入 |
| 09:33:27 |
23.66 |
1 |
674 |
卖出 |
| 09:33:39 |
23.66 |
33 |
707 |
卖出 |
| 09:33:42 |
23.67 |
5 |
712 |
买入 |
| 09:33:57 |
23.67 |
10 |
722 |
卖出 |
| 09:34:03 |
23.66 |
77 |
799 |
卖出 |
| 09:34:12 |
23.65 |
1 |
800 |
卖出 |
| 09:34:24 |
23.66 |
10 |
810 |
买入 |
| 09:34:33 |
23.66 |
1 |
811 |
买入 |
| 09:34:39 |
23.67 |
1 |
812 |
买入 |
| 09:34:42 |
23.65 |
92 |
904 |
卖出 |
| 09:34:45 |
23.66 |
5 |
909 |
买入 |
| 09:34:48 |
23.65 |
16 |
925 |
卖出 |
| 09:34:51 |
23.65 |
7 |
932 |
卖出 |
| 09:34:54 |
23.65 |
2 |
934 |
买入 |
| 09:34:57 |
23.64 |
7 |
941 |
卖出 |
| 09:35:00 |
23.64 |
17 |
958 |
卖出 |
| 09:35:03 |
23.64 |
13 |
971 |
卖出 |
| 09:35:06 |
23.64 |
13 |
984 |
卖出 |
| 09:35:09 |
23.63 |
4 |
988 |
卖出 |
| 09:35:12 |
23.63 |
16 |
1004 |
卖出 |
| 09:35:18 |
23.63 |
5 |
1009 |
买入 |
| 09:35:21 |
23.64 |
2 |
1011 |
买入 |
| 09:35:33 |
23.64 |
2 |
1013 |
卖出 |
| 09:35:39 |
23.64 |
6 |
1019 |
卖出 |
| 09:35:54 |
23.64 |
4 |
1023 |
买入 |
| 09:35:57 |
23.65 |
1 |
1024 |
买入 |
| 09:36:06 |
23.64 |
2 |
1026 |
卖出 |
| 09:36:09 |
23.64 |
24 |
1050 |
卖出 |
| 09:36:12 |
23.64 |
20 |
1070 |
买入 |
| 09:36:21 |
23.64 |
5 |
1075 |
买入 |
| 09:36:30 |
23.64 |
9 |
1084 |
买入 |
| 09:36:36 |
23.63 |
14 |
1098 |
卖出 |
| 09:36:39 |
23.63 |
44 |
1142 |
卖出 |
| 09:36:57 |
23.64 |
13 |
1155 |
买入 |
| 09:37:00 |
23.63 |
71 |
1226 |
卖出 |
| 09:37:03 |
23.63 |
19 |
1245 |
买入 |
| 09:37:06 |
23.63 |
2 |
1247 |
买入 |
| 09:37:12 |
23.62 |
2 |
1249 |
卖出 |
| 09:37:15 |
23.62 |
30 |
1279 |
卖出 |
| 09:37:18 |
23.62 |
3 |
1282 |
卖出 |
| 09:37:21 |
23.63 |
2 |
1284 |
买入 |
| 09:37:24 |
23.62 |
2 |
1286 |
卖出 |
| 09:37:27 |
23.63 |
1 |
1287 |
买入 |
| 09:37:30 |
23.62 |
10 |
1297 |
卖出 |
| 09:37:33 |
23.62 |
51 |
1348 |
卖出 |
| 09:37:42 |
23.63 |
3 |
1351 |
卖出 |
| 09:37:51 |
23.67 |
31 |
1382 |
买入 |
| 09:38:00 |
23.64 |
10 |
1392 |
卖出 |
| 09:38:12 |
23.67 |
4 |
1396 |
买入 |
| 09:38:18 |
23.65 |
7 |
1403 |
卖出 |
| 09:38:21 |
23.65 |
2 |
1405 |
卖出 |
| 09:38:30 |
23.65 |
3 |
1408 |
卖出 |
| 09:38:33 |
23.65 |
14 |
1422 |
卖出 |
| 09:38:42 |
23.65 |
8 |
1430 |
卖出 |
| 09:38:45 |
23.67 |
43 |
1473 |
买入 |
| 09:38:48 |
23.67 |
6 |
1479 |
卖出 |
| 09:39:00 |
23.67 |
8 |
1487 |
卖出 |
| 09:39:06 |
23.67 |
4 |
1491 |
卖出 |
| 09:39:09 |
23.67 |
11 |
1502 |
买入 |
| 09:39:15 |
23.68 |
15 |
1517 |
买入 |
| 09:39:18 |
23.66 |
17 |
1534 |
卖出 |
| 09:39:51 |
23.67 |
2 |
1536 |
卖出 |
| 09:40:33 |
23.68 |
6 |
1542 |
卖出 |
| 09:40:36 |
23.69 |
2 |
1544 |
买入 |
| 09:40:57 |
23.68 |
9 |
1553 |
卖出 |
| 09:41:00 |
23.67 |
14 |
1567 |
卖出 |
| 09:41:03 |
23.68 |
2 |
1569 |
买入 |
| 09:41:06 |
23.67 |
2 |
1571 |
卖出 |
| 09:41:09 |
23.68 |
6 |
1577 |
买入 |
| 09:41:12 |
23.67 |
1 |
1578 |
卖出 |
| 09:41:15 |
23.67 |
7 |
1585 |
卖出 |
| 09:41:21 |
23.67 |
4 |
1589 |
卖出 |
| 09:41:24 |
23.66 |
29 |
1618 |
卖出 |
| 09:41:27 |
23.66 |
17 |
1635 |
卖出 |
| 09:41:30 |
23.66 |
4 |
1639 |
卖出 |
| 09:41:33 |
23.65 |
5 |
1644 |
卖出 |
| 09:41:36 |
23.64 |
22 |
1666 |
卖出 |
| 09:41:39 |
23.64 |
4 |
1670 |
卖出 |
| 09:41:42 |
23.64 |
22 |
1692 |
卖出 |
| 09:41:45 |
23.64 |
4 |
1696 |
卖出 |
| 09:41:54 |
23.64 |
17 |
1713 |
卖出 |
| 09:41:57 |
23.64 |
17 |
1730 |
卖出 |
| 09:42:00 |
23.63 |
4 |
1734 |
卖出 |
| 09:42:03 |
23.64 |
32 |
1766 |
买入 |
| 09:42:06 |
23.63 |
5 |
1771 |
卖出 |
| 09:42:09 |
23.63 |
8 |
1779 |
卖出 |
| 09:42:12 |
23.63 |
30 |
1809 |
卖出 |
| 09:42:15 |
23.62 |
3 |
1812 |
卖出 |
| 09:42:21 |
23.61 |
91 |
1903 |
卖出 |
| 09:42:24 |
23.6 |
6 |
1909 |
卖出 |
| 09:42:27 |
23.6 |
84 |
1993 |
卖出 |
| 09:42:30 |
23.59 |
22 |
2015 |
卖出 |
| 09:42:33 |
23.6 |
4 |
2019 |
买入 |
| 09:42:36 |
23.59 |
12 |
2031 |
卖出 |
| 09:42:39 |
23.56 |
136 |
2167 |
卖出 |
| 09:42:42 |
23.57 |
20 |
2187 |
买入 |
| 09:42:45 |
23.53 |
4 |
2191 |
卖出 |
| 09:42:57 |
23.53 |
12 |
2203 |
卖出 |
| 09:43:03 |
23.52 |
2 |
2205 |
卖出 |
| 09:43:09 |
23.53 |
20 |
2225 |
买入 |
| 09:43:12 |
23.53 |
6 |
2231 |
卖出 |
| 09:43:18 |
23.55 |
2 |
2233 |
买入 |
| 09:43:27 |
23.55 |
7 |
2240 |
卖出 |
| 09:43:33 |
23.56 |
2 |
2242 |
买入 |
| 09:43:39 |
23.56 |
15 |
2257 |
买入 |
| 09:43:42 |
23.55 |
17 |
2274 |
卖出 |
| 09:44:00 |
23.56 |
5 |
2279 |
买入 |
| 09:44:03 |
23.56 |
12 |
2291 |
买入 |
| 09:44:09 |
23.56 |
7 |
2298 |
买入 |
| 09:44:15 |
23.56 |
20 |
2318 |
卖出 |
| 09:44:18 |
23.56 |
16 |
2334 |
卖出 |
| 09:44:21 |
23.56 |
11 |
2345 |
买入 |
| 09:44:24 |
23.56 |
1 |
2346 |
卖出 |
| 09:44:27 |
23.57 |
10 |
2356 |
买入 |
| 09:44:33 |
23.58 |
21 |
2377 |
买入 |
| 09:44:39 |
23.58 |
29 |
2406 |
买入 |
| 09:44:42 |
23.58 |
21 |
2427 |
买入 |
| 09:44:45 |
23.57 |
11 |
2438 |
卖出 |
| 09:44:51 |
23.56 |
8 |
2446 |
卖出 |
| 09:44:54 |
23.57 |
2 |
2448 |
买入 |
| 09:44:57 |
23.57 |
2 |
2450 |
买入 |
| 09:45:03 |
23.56 |
43 |
2493 |
卖出 |
| 09:45:06 |
23.56 |
6 |
2499 |
买入 |
| 09:45:09 |
23.56 |
4 |
2503 |
买入 |
| 09:45:12 |
23.56 |
2 |
2505 |
买入 |
| 09:45:18 |
23.56 |
1 |
2506 |
买入 |
| 09:45:21 |
23.56 |
7 |
2513 |
买入 |
| 09:45:24 |
23.56 |
3 |
2516 |
卖出 |
| 09:45:30 |
23.56 |
3 |
2519 |
卖出 |
| 09:45:33 |
23.56 |
2 |
2521 |
买入 |
| 09:45:45 |
23.56 |
7 |
2528 |
买入 |
| 09:45:48 |
23.56 |
2 |
2530 |
买入 |
| 09:45:51 |
23.56 |
13 |
2543 |
卖出 |
| 09:45:54 |
23.56 |
3 |
2546 |
卖出 |
| 09:46:00 |
23.56 |
3 |
2549 |
卖出 |
| 09:46:15 |
23.56 |
2 |
2551 |
卖出 |
| 09:46:18 |
23.57 |
7 |
2558 |
买入 |
| 09:46:21 |
23.57 |
2 |
2560 |
买入 |
| 09:46:30 |
23.57 |
12 |
2572 |
买入 |
| 09:46:33 |
23.57 |
9 |
2581 |
买入 |
| 09:46:36 |
23.57 |
9 |
2590 |
买入 |
| 09:46:45 |
23.58 |
50 |
2640 |
买入 |
| 09:46:48 |
23.58 |
4 |
2644 |
买入 |
| 09:46:51 |
23.57 |
2 |
2646 |
卖出 |
| 09:47:00 |
23.57 |
8 |
2654 |
卖出 |
| 09:47:06 |
23.56 |
5 |
2659 |
卖出 |
| 09:47:12 |
23.57 |
1 |
2660 |
买入 |
| 09:47:15 |
23.57 |
43 |
2703 |
买入 |
| 09:47:18 |
23.57 |
12 |
2715 |
买入 |
| 09:47:21 |
23.57 |
7 |
2722 |
买入 |
| 09:47:27 |
23.57 |
17 |
2739 |
买入 |
| 09:47:36 |
23.58 |
2 |
2741 |
买入 |
| 09:47:39 |
23.58 |
3 |
2744 |
买入 |
| 09:47:42 |
23.58 |
2 |
2746 |
卖出 |
| 09:47:54 |
23.58 |
7 |
2753 |
卖出 |
| 09:47:57 |
23.59 |
7 |
2760 |
买入 |
| 09:48:00 |
23.6 |
2 |
2762 |
买入 |
| 09:48:03 |
23.59 |
1 |
2763 |
卖出 |
| 09:48:06 |
23.6 |
4 |
2767 |
买入 |
| 09:48:09 |
23.6 |
1 |
2768 |
买入 |
| 09:48:18 |
23.59 |
1 |
2769 |
卖出 |
| 09:48:24 |
23.6 |
1 |
2770 |
买入 |
| 09:48:30 |
23.6 |
4 |
2774 |
买入 |
| 09:48:33 |
23.6 |
7 |
2781 |
买入 |
| 09:48:36 |
23.6 |
3 |
2784 |
买入 |
| 09:48:39 |
23.59 |
7 |
2791 |
卖出 |
| 09:48:45 |
23.6 |
2 |
2793 |
买入 |
| 09:48:48 |
23.59 |
4 |
2797 |
卖出 |
| 09:48:51 |
23.6 |
100 |
2897 |
买入 |
| 09:49:21 |
23.63 |
6 |
2903 |
买入 |
| 09:49:36 |
23.63 |
22 |
2925 |
卖出 |
| 09:49:39 |
23.63 |
5 |
2930 |
买入 |
| 09:49:48 |
23.6 |
15 |
2945 |
卖出 |
| 09:50:06 |
23.6 |
10 |
2955 |
买入 |
| 09:50:12 |
23.59 |
14 |
2969 |
卖出 |
| 09:50:24 |
23.58 |
25 |
2994 |
卖出 |
| 09:50:33 |
23.58 |
2 |
2996 |
买入 |
| 09:50:45 |
23.56 |
65 |
3061 |
卖出 |
| 09:50:48 |
23.58 |
5 |
3066 |
买入 |
| 09:50:57 |
23.58 |
1 |
3067 |
买入 |
| 09:51:09 |
23.56 |
7 |
3074 |
卖出 |
| 09:51:12 |
23.58 |
10 |
3084 |
买入 |
| 09:51:21 |
23.55 |
29 |
3113 |
卖出 |
| 09:51:27 |
23.54 |
25 |
3138 |
卖出 |
| 09:51:30 |
23.54 |
5 |
3143 |
买入 |
| 09:51:33 |
23.54 |
2 |
3145 |
买入 |
| 09:51:36 |
23.53 |
14 |
3159 |
卖出 |
| 09:51:39 |
23.54 |
2 |
3161 |
买入 |
| 09:51:42 |
23.54 |
7 |
3168 |
买入 |
| 09:51:51 |
23.54 |
10 |
3178 |
买入 |
| 09:51:57 |
23.54 |
9 |
3187 |
买入 |
| 09:52:06 |
23.54 |
2 |
3189 |
卖出 |
| 09:52:18 |
23.55 |
2 |
3191 |
买入 |
| 09:52:21 |
23.55 |
3 |
3194 |
买入 |
| 09:52:24 |
23.55 |
5 |
3199 |
买入 |
| 09:52:30 |
23.55 |
7 |
3206 |
买入 |
| 09:52:51 |
23.58 |
4 |
3210 |
买入 |
| 09:53:00 |
23.57 |
2 |
3212 |
买入 |
| 09:53:09 |
23.58 |
1 |
3213 |
买入 |
| 09:53:12 |
23.58 |
1 |
3214 |
买入 |
| 09:53:15 |
23.57 |
19 |
3233 |
卖出 |
| 09:53:27 |
23.58 |
2 |
3235 |
买入 |
| 09:53:30 |
23.58 |
10 |
3245 |
买入 |
| 09:53:36 |
23.58 |
5 |
3250 |
买入 |
| 09:53:39 |
23.58 |
8 |
3258 |
买入 |
| 09:53:42 |
23.58 |
2 |
3260 |
买入 |
| 09:53:48 |
23.59 |
2 |
3262 |
买入 |
| 09:53:54 |
23.59 |
8 |
3270 |
买入 |
| 09:54:03 |
23.59 |
5 |
3275 |
买入 |
| 09:54:06 |
23.54 |
102 |
3377 |
卖出 |
| 09:54:09 |
23.59 |
20 |
3397 |
买入 |
| 09:54:21 |
23.59 |
2 |
3399 |
买入 |
| 09:54:24 |
23.58 |
2 |
3401 |
买入 |
| 09:54:36 |
23.58 |
1 |
3402 |
买入 |
| 09:54:42 |
23.58 |
3 |
3405 |
买入 |
| 09:54:45 |
23.57 |
4 |
3409 |
卖出 |
| 09:55:00 |
23.58 |
1 |
3410 |
买入 |
| 09:55:06 |
23.58 |
1 |
3411 |
买入 |
| 09:55:09 |
23.58 |
1 |
3412 |
买入 |
| 09:55:21 |
23.56 |
15 |
3427 |
卖出 |
| 09:55:24 |
23.56 |
2 |
3429 |
买入 |
| 09:55:27 |
23.56 |
1 |
3430 |
买入 |
| 09:55:30 |
23.56 |
12 |
3442 |
买入 |
| 09:55:39 |
23.59 |
1 |
3443 |
买入 |
| 09:55:45 |
23.59 |
1 |
3444 |
买入 |
| 09:55:48 |
23.59 |
3 |
3447 |
买入 |
| 09:55:51 |
23.58 |
31 |
3478 |
卖出 |
| 09:55:54 |
23.58 |
9 |
3487 |
买入 |
| 09:55:57 |
23.58 |
3 |
3490 |
卖出 |
| 09:56:00 |
23.59 |
4 |
3494 |
买入 |
| 09:56:03 |
23.59 |
2 |
3496 |
买入 |
| 09:56:06 |
23.59 |
1 |
3497 |
买入 |
| 09:56:09 |
23.6 |
8 |
3505 |
买入 |
| 09:56:12 |
23.6 |
6 |
3511 |
买入 |
| 09:56:18 |
23.6 |
10 |
3521 |
买入 |
| 09:56:24 |
23.6 |
6 |
3527 |
买入 |
| 09:56:30 |
23.6 |
12 |
3539 |
买入 |
| 09:56:36 |
23.6 |
1 |
3540 |
买入 |
| 09:56:42 |
23.6 |
1 |
3541 |
买入 |
| 09:56:48 |
23.6 |
8 |
3549 |
买入 |
| 09:56:51 |
23.6 |
5 |
3554 |
买入 |
| 09:57:00 |
23.6 |
24 |
3578 |
买入 |
| 09:57:06 |
23.6 |
10 |
3588 |
买入 |
| 09:57:12 |
23.6 |
21 |
3609 |
卖出 |
| 09:57:27 |
23.59 |
3 |
3612 |
卖出 |
| 09:57:30 |
23.59 |
1 |
3613 |
买入 |
| 09:57:48 |
23.59 |
10 |
3623 |
买入 |
| 09:57:54 |
23.59 |
10 |
3633 |
买入 |
| 09:58:00 |
23.59 |
4 |
3637 |
买入 |
| 09:58:09 |
23.58 |
3 |
3640 |
卖出 |
| 09:58:15 |
23.58 |
10 |
3650 |
卖出 |
| 09:58:39 |
23.58 |
6 |
3656 |
卖出 |
| 09:58:42 |
23.59 |
7 |
3663 |
买入 |
| 09:58:57 |
23.58 |
2 |
3665 |
卖出 |
| 09:59:15 |
23.59 |
4 |
3669 |
买入 |
| 09:59:24 |
23.58 |
2 |
3671 |
卖出 |
| 09:59:27 |
23.59 |
10 |
3681 |
买入 |
| 09:59:36 |
23.59 |
2 |
3683 |
买入 |
| 09:59:39 |
23.59 |
2 |
3685 |
买入 |
| 09:59:48 |
23.58 |
2 |
3687 |
卖出 |
| 09:59:57 |
23.58 |
51 |
3738 |
卖出 |
| 10:00:00 |
23.57 |
10 |
3748 |
卖出 |
| 10:00:03 |
23.57 |
12 |
3760 |
卖出 |
| 10:00:06 |
23.57 |
42 |
3802 |
卖出 |
| 10:00:12 |
23.57 |
2 |
3804 |
卖出 |
| 10:00:15 |
23.57 |
6 |
3810 |
卖出 |
| 10:00:18 |
23.57 |
1 |
3811 |
卖出 |
| 10:00:21 |
23.57 |
2 |
3813 |
卖出 |
| 10:00:24 |
23.56 |
66 |
3879 |
卖出 |
| 10:00:27 |
23.56 |
1 |
3880 |
卖出 |
| 10:00:36 |
23.57 |
11 |
3891 |
买入 |