众合科技[000925]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.8 |
19 |
19 |
集合竞价 |
| 09:15:45 |
9.97 |
749 |
749 |
集合竞价 |
| 09:18:09 |
9.93 |
437 |
437 |
集合竞价 |
| 09:18:36 |
9.8 |
157 |
157 |
集合竞价 |
| 09:18:45 |
9.81 |
163 |
163 |
集合竞价 |
| 09:19:12 |
9.8 |
244 |
244 |
集合竞价 |
| 09:20:27 |
9.79 |
379 |
379 |
集合竞价 |
| 09:21:03 |
9.8 |
503 |
503 |
集合竞价 |
| 09:22:15 |
9.84 |
640 |
640 |
集合竞价 |
| 09:23:36 |
9.81 |
1255 |
1255 |
集合竞价 |
| 09:24:30 |
9.8 |
1583 |
1583 |
集合竞价 |
| 09:24:39 |
9.81 |
1680 |
1680 |
集合竞价 |
| 09:24:57 |
9.8 |
1920 |
1920 |
集合竞价 |
| 09:25:00 |
9.8 |
2141 |
4061 |
卖出 |
| 09:30:00 |
9.81 |
203 |
4264 |
买入 |
| 09:30:03 |
9.82 |
1639 |
5903 |
买入 |
| 09:30:06 |
9.8 |
534 |
6437 |
卖出 |
| 09:30:09 |
9.8 |
351 |
6788 |
买入 |
| 09:30:12 |
9.8 |
357 |
7145 |
买入 |
| 09:30:15 |
9.79 |
195 |
7340 |
卖出 |
| 09:30:18 |
9.8 |
272 |
7612 |
买入 |
| 09:30:21 |
9.79 |
30 |
7642 |
卖出 |
| 09:30:24 |
9.78 |
82 |
7724 |
卖出 |
| 09:30:27 |
9.76 |
896 |
8620 |
卖出 |
| 09:30:30 |
9.77 |
110 |
8730 |
买入 |
| 09:30:33 |
9.71 |
229 |
8959 |
卖出 |
| 09:30:36 |
9.7 |
215 |
9174 |
卖出 |
| 09:30:39 |
9.7 |
235 |
9409 |
卖出 |
| 09:30:42 |
9.73 |
78 |
9487 |
买入 |
| 09:30:45 |
9.72 |
182 |
9669 |
卖出 |
| 09:30:48 |
9.71 |
224 |
9893 |
卖出 |
| 09:30:51 |
9.74 |
61 |
9954 |
买入 |
| 09:30:54 |
9.71 |
113 |
10067 |
卖出 |
| 09:30:57 |
9.74 |
50 |
10117 |
买入 |
| 09:31:00 |
9.73 |
20 |
10137 |
卖出 |
| 09:31:03 |
9.71 |
307 |
10444 |
卖出 |
| 09:31:06 |
9.73 |
155 |
10599 |
买入 |
| 09:31:09 |
9.72 |
102 |
10701 |
卖出 |
| 09:31:12 |
9.72 |
440 |
11141 |
卖出 |
| 09:31:15 |
9.72 |
44 |
11185 |
买入 |
| 09:31:18 |
9.72 |
132 |
11317 |
卖出 |
| 09:31:21 |
9.74 |
1137 |
12454 |
买入 |
| 09:31:24 |
9.73 |
170 |
12624 |
卖出 |
| 09:31:27 |
9.73 |
194 |
12818 |
卖出 |
| 09:31:30 |
9.72 |
146 |
12964 |
卖出 |
| 09:31:33 |
9.73 |
183 |
13147 |
买入 |
| 09:31:36 |
9.72 |
96 |
13243 |
买入 |
| 09:31:39 |
9.72 |
195 |
13438 |
卖出 |
| 09:31:42 |
9.72 |
299 |
13737 |
卖出 |
| 09:31:45 |
9.72 |
196 |
13933 |
卖出 |
| 09:31:48 |
9.76 |
77 |
14010 |
买入 |
| 09:31:51 |
9.77 |
32 |
14042 |
买入 |
| 09:31:54 |
9.8 |
100 |
14142 |
买入 |
| 09:31:57 |
9.75 |
73 |
14215 |
卖出 |
| 09:32:00 |
9.76 |
67 |
14282 |
卖出 |
| 09:32:03 |
9.76 |
67 |
14349 |
买入 |
| 09:32:06 |
9.81 |
124 |
14473 |
买入 |
| 09:32:09 |
9.8 |
118 |
14591 |
卖出 |
| 09:32:12 |
9.81 |
392 |
14983 |
买入 |
| 09:32:15 |
9.8 |
47 |
15030 |
卖出 |
| 09:32:18 |
9.81 |
76 |
15106 |
买入 |
| 09:32:21 |
9.79 |
126 |
15232 |
卖出 |
| 09:32:24 |
9.79 |
66 |
15298 |
买入 |
| 09:32:27 |
9.8 |
74 |
15372 |
买入 |
| 09:32:30 |
9.81 |
147 |
15519 |
买入 |
| 09:32:33 |
9.8 |
69 |
15588 |
卖出 |
| 09:32:36 |
9.81 |
187 |
15775 |
买入 |
| 09:32:39 |
9.82 |
70 |
15845 |
买入 |
| 09:32:42 |
9.81 |
77 |
15922 |
卖出 |
| 09:32:45 |
9.82 |
389 |
16311 |
买入 |
| 09:32:48 |
9.83 |
105 |
16416 |
买入 |
| 09:32:51 |
9.83 |
193 |
16609 |
买入 |
| 09:32:54 |
9.89 |
514 |
17123 |
买入 |
| 09:32:57 |
9.89 |
23 |
17146 |
买入 |
| 09:33:00 |
9.89 |
283 |
17429 |
买入 |
| 09:33:03 |
9.86 |
191 |
17620 |
卖出 |
| 09:33:06 |
9.84 |
403 |
18023 |
卖出 |
| 09:33:09 |
9.84 |
459 |
18482 |
卖出 |
| 09:33:12 |
9.84 |
603 |
19085 |
买入 |
| 09:33:15 |
9.84 |
248 |
19333 |
买入 |
| 09:33:18 |
9.86 |
277 |
19610 |
买入 |
| 09:33:21 |
9.88 |
373 |
19983 |
买入 |
| 09:33:24 |
9.88 |
129 |
20112 |
卖出 |
| 09:33:27 |
9.88 |
83 |
20195 |
卖出 |
| 09:33:30 |
9.85 |
525 |
20720 |
卖出 |
| 09:33:33 |
9.86 |
211 |
20931 |
买入 |
| 09:33:36 |
9.85 |
77 |
21008 |
卖出 |
| 09:33:39 |
9.86 |
301 |
21309 |
买入 |
| 09:33:42 |
9.86 |
252 |
21561 |
卖出 |
| 09:33:45 |
9.86 |
149 |
21710 |
买入 |
| 09:33:48 |
9.85 |
349 |
22059 |
卖出 |
| 09:33:51 |
9.86 |
135 |
22194 |
买入 |
| 09:33:54 |
9.86 |
174 |
22368 |
买入 |
| 09:33:57 |
9.85 |
555 |
22923 |
卖出 |
| 09:34:00 |
9.85 |
79 |
23002 |
买入 |
| 09:34:03 |
9.83 |
193 |
23195 |
卖出 |
| 09:34:06 |
9.86 |
174 |
23369 |
买入 |
| 09:34:09 |
9.86 |
175 |
23544 |
买入 |
| 09:34:12 |
9.86 |
133 |
23677 |
买入 |
| 09:34:15 |
9.86 |
421 |
24098 |
买入 |
| 09:34:18 |
9.86 |
331 |
24429 |
买入 |
| 09:34:21 |
9.85 |
287 |
24716 |
卖出 |
| 09:34:24 |
9.86 |
414 |
25130 |
买入 |
| 09:34:27 |
9.85 |
54 |
25184 |
卖出 |
| 09:34:30 |
9.84 |
138 |
25322 |
卖出 |
| 09:34:33 |
9.83 |
4 |
25326 |
卖出 |
| 09:34:36 |
9.84 |
90 |
25416 |
买入 |
| 09:34:39 |
9.85 |
65 |
25481 |
买入 |
| 09:34:42 |
9.83 |
333 |
25814 |
卖出 |
| 09:34:45 |
9.86 |
380 |
26194 |
买入 |
| 09:34:48 |
9.85 |
43 |
26237 |
买入 |
| 09:34:51 |
9.85 |
55 |
26292 |
卖出 |
| 09:34:54 |
9.86 |
183 |
26475 |
买入 |
| 09:34:57 |
9.84 |
81 |
26556 |
卖出 |
| 09:35:00 |
9.83 |
228 |
26784 |
卖出 |
| 09:35:03 |
9.83 |
74 |
26858 |
卖出 |
| 09:35:06 |
9.83 |
90 |
26948 |
卖出 |
| 09:35:09 |
9.81 |
233 |
27181 |
卖出 |
| 09:35:12 |
9.81 |
291 |
27472 |
卖出 |
| 09:35:15 |
9.81 |
5 |
27477 |
卖出 |
| 09:35:18 |
9.82 |
112 |
27589 |
买入 |
| 09:35:21 |
9.8 |
427 |
28016 |
卖出 |
| 09:35:24 |
9.8 |
153 |
28169 |
卖出 |
| 09:35:27 |
9.81 |
28 |
28197 |
买入 |
| 09:35:30 |
9.81 |
67 |
28264 |
买入 |
| 09:35:33 |
9.81 |
8 |
28272 |
买入 |
| 09:35:36 |
9.81 |
54 |
28326 |
买入 |
| 09:35:39 |
9.81 |
21 |
28347 |
卖出 |
| 09:35:42 |
9.81 |
100 |
28447 |
卖出 |
| 09:35:45 |
9.82 |
7 |
28454 |
买入 |
| 09:35:48 |
9.81 |
52 |
28506 |
卖出 |
| 09:35:51 |
9.82 |
47 |
28553 |
买入 |
| 09:35:54 |
9.82 |
29 |
28582 |
卖出 |
| 09:35:57 |
9.82 |
70 |
28652 |
买入 |
| 09:36:00 |
9.82 |
80 |
28732 |
买入 |
| 09:36:03 |
9.81 |
10 |
28742 |
卖出 |
| 09:36:06 |
9.82 |
71 |
28813 |
买入 |
| 09:36:09 |
9.81 |
163 |
28976 |
卖出 |
| 09:36:12 |
9.81 |
94 |
29070 |
买入 |
| 09:36:15 |
9.8 |
39 |
29109 |
卖出 |
| 09:36:18 |
9.81 |
25 |
29134 |
买入 |
| 09:36:21 |
9.81 |
17 |
29151 |
卖出 |
| 09:36:24 |
9.81 |
51 |
29202 |
卖出 |
| 09:36:27 |
9.81 |
54 |
29256 |
买入 |
| 09:36:33 |
9.81 |
27 |
29283 |
卖出 |
| 09:36:36 |
9.82 |
130 |
29413 |
买入 |
| 09:36:39 |
9.82 |
49 |
29462 |
买入 |
| 09:36:42 |
9.82 |
25 |
29487 |
买入 |
| 09:36:45 |
9.81 |
77 |
29564 |
卖出 |
| 09:36:48 |
9.81 |
20 |
29584 |
买入 |
| 09:36:51 |
9.8 |
16 |
29600 |
卖出 |
| 09:36:54 |
9.81 |
45 |
29645 |
买入 |
| 09:36:57 |
9.82 |
3 |
29648 |
买入 |
| 09:37:00 |
9.81 |
22 |
29670 |
卖出 |
| 09:37:03 |
9.82 |
6 |
29676 |
买入 |
| 09:37:06 |
9.82 |
1 |
29677 |
买入 |
| 09:37:09 |
9.82 |
41 |
29718 |
买入 |
| 09:37:12 |
9.81 |
134 |
29852 |
卖出 |
| 09:37:15 |
9.81 |
6 |
29858 |
卖出 |
| 09:37:18 |
9.82 |
32 |
29890 |
买入 |
| 09:37:21 |
9.82 |
135 |
30025 |
买入 |
| 09:37:24 |
9.81 |
21 |
30046 |
卖出 |
| 09:37:27 |
9.81 |
52 |
30098 |
卖出 |
| 09:37:30 |
9.82 |
20 |
30118 |
买入 |
| 09:37:33 |
9.81 |
33 |
30151 |
卖出 |
| 09:37:36 |
9.81 |
773 |
30924 |
卖出 |
| 09:37:39 |
9.8 |
41 |
30965 |
卖出 |
| 09:37:42 |
9.81 |
21 |
30986 |
买入 |
| 09:37:45 |
9.81 |
113 |
31099 |
买入 |
| 09:37:48 |
9.8 |
519 |
31618 |
卖出 |
| 09:37:51 |
9.8 |
37 |
31655 |
卖出 |
| 09:37:54 |
9.8 |
112 |
31767 |
卖出 |
| 09:37:57 |
9.81 |
133 |
31900 |
买入 |
| 09:38:00 |
9.8 |
39 |
31939 |
买入 |
| 09:38:03 |
9.8 |
65 |
32004 |
买入 |
| 09:38:06 |
9.79 |
59 |
32063 |
卖出 |
| 09:38:09 |
9.79 |
9 |
32072 |
卖出 |
| 09:38:12 |
9.8 |
35 |
32107 |
买入 |
| 09:38:15 |
9.79 |
48 |
32155 |
卖出 |
| 09:38:18 |
9.79 |
92 |
32247 |
卖出 |
| 09:38:21 |
9.79 |
129 |
32376 |
卖出 |
| 09:38:24 |
9.79 |
132 |
32508 |
卖出 |
| 09:38:27 |
9.79 |
45 |
32553 |
卖出 |
| 09:38:30 |
9.78 |
59 |
32612 |
卖出 |
| 09:38:33 |
9.78 |
159 |
32771 |
卖出 |
| 09:38:36 |
9.78 |
75 |
32846 |
卖出 |
| 09:38:39 |
9.78 |
130 |
32976 |
买入 |
| 09:38:42 |
9.77 |
20 |
32996 |
卖出 |
| 09:38:45 |
9.77 |
144 |
33140 |
卖出 |
| 09:38:48 |
9.77 |
165 |
33305 |
卖出 |
| 09:38:51 |
9.77 |
17 |
33322 |
买入 |
| 09:38:54 |
9.77 |
344 |
33666 |
买入 |
| 09:38:57 |
9.77 |
56 |
33722 |
卖出 |
| 09:39:03 |
9.77 |
112 |
33834 |
卖出 |
| 09:39:06 |
9.78 |
51 |
33885 |
买入 |
| 09:39:09 |
9.77 |
64 |
33949 |
卖出 |
| 09:39:12 |
9.78 |
22 |
33971 |
买入 |
| 09:39:15 |
9.78 |
48 |
34019 |
买入 |
| 09:39:18 |
9.77 |
67 |
34086 |
卖出 |
| 09:39:21 |
9.77 |
19 |
34105 |
卖出 |
| 09:39:24 |
9.78 |
40 |
34145 |
买入 |
| 09:39:27 |
9.77 |
90 |
34235 |
卖出 |
| 09:39:30 |
9.78 |
55 |
34290 |
买入 |
| 09:39:33 |
9.78 |
20 |
34310 |
买入 |
| 09:39:36 |
9.78 |
11 |
34321 |
买入 |
| 09:39:39 |
9.79 |
89 |
34410 |
买入 |
| 09:39:42 |
9.78 |
43 |
34453 |
卖出 |
| 09:39:45 |
9.79 |
183 |
34636 |
买入 |
| 09:39:48 |
9.78 |
61 |
34697 |
卖出 |
| 09:39:51 |
9.79 |
49 |
34746 |
买入 |
| 09:39:54 |
9.79 |
76 |
34822 |
卖出 |
| 09:39:57 |
9.79 |
2 |
34824 |
买入 |
| 09:40:00 |
9.79 |
196 |
35020 |
买入 |
| 09:40:03 |
9.8 |
92 |
35112 |
买入 |
| 09:40:06 |
9.8 |
123 |
35235 |
买入 |
| 09:40:09 |
9.8 |
18 |
35253 |
买入 |
| 09:40:12 |
9.79 |
18 |
35271 |
卖出 |
| 09:40:15 |
9.79 |
176 |
35447 |
卖出 |
| 09:40:18 |
9.78 |
263 |
35710 |
卖出 |
| 09:40:21 |
9.79 |
236 |
35946 |
买入 |
| 09:40:24 |
9.8 |
170 |
36116 |
买入 |
| 09:40:27 |
9.79 |
31 |
36147 |
卖出 |
| 09:40:30 |
9.8 |
26 |
36173 |
买入 |
| 09:40:33 |
9.79 |
19 |
36192 |
卖出 |
| 09:40:36 |
9.8 |
176 |
36368 |
买入 |
| 09:40:39 |
9.8 |
86 |
36454 |
买入 |
| 09:40:42 |
9.79 |
557 |
37011 |
卖出 |
| 09:40:45 |
9.8 |
20 |
37031 |
买入 |
| 09:40:48 |
9.78 |
213 |
37244 |
卖出 |
| 09:40:51 |
9.8 |
243 |
37487 |
买入 |
| 09:40:54 |
9.78 |
79 |
37566 |
卖出 |
| 09:41:03 |
9.79 |
81 |
37647 |
卖出 |
| 09:41:06 |
9.82 |
444 |
38091 |
买入 |
| 09:41:09 |
9.83 |
508 |
38599 |
买入 |
| 09:41:12 |
9.83 |
2 |
38601 |
买入 |
| 09:41:15 |
9.83 |
274 |
38875 |
卖出 |
| 09:41:18 |
9.83 |
33 |
38908 |
买入 |
| 09:41:21 |
9.83 |
44 |
38952 |
买入 |
| 09:41:24 |
9.83 |
25 |
38977 |
买入 |
| 09:41:27 |
9.83 |
166 |
39143 |
买入 |
| 09:41:30 |
9.81 |
32 |
39175 |
卖出 |
| 09:41:33 |
9.83 |
21 |
39196 |
买入 |
| 09:41:36 |
9.82 |
31 |
39227 |
卖出 |
| 09:41:39 |
9.81 |
56 |
39283 |
卖出 |
| 09:41:42 |
9.83 |
43 |
39326 |
买入 |
| 09:41:45 |
9.82 |
102 |
39428 |
卖出 |
| 09:41:48 |
9.81 |
43 |
39471 |
卖出 |
| 09:41:51 |
9.82 |
34 |
39505 |
买入 |
| 09:41:54 |
9.82 |
32 |
39537 |
卖出 |
| 09:41:57 |
9.82 |
13 |
39550 |
买入 |
| 09:42:00 |
9.82 |
66 |
39616 |
买入 |
| 09:42:03 |
9.82 |
119 |
39735 |
买入 |
| 09:42:06 |
9.82 |
80 |
39815 |
买入 |
| 09:42:09 |
9.82 |
41 |
39856 |
买入 |
| 09:42:12 |
9.81 |
51 |
39907 |
卖出 |
| 09:42:15 |
9.81 |
32 |
39939 |
卖出 |
| 09:42:18 |
9.82 |
29 |
39968 |
买入 |
| 09:42:21 |
9.81 |
74 |
40042 |
卖出 |
| 09:42:24 |
9.82 |
10 |
40052 |
买入 |
| 09:42:30 |
9.81 |
19 |
40071 |
卖出 |
| 09:42:36 |
9.82 |
8 |
40079 |
买入 |
| 09:42:39 |
9.81 |
38 |
40117 |
卖出 |
| 09:42:42 |
9.8 |
412 |
40529 |
卖出 |
| 09:42:45 |
9.8 |
134 |
40663 |
卖出 |
| 09:42:48 |
9.8 |
70 |
40733 |
买入 |
| 09:42:51 |
9.79 |
302 |
41035 |
卖出 |
| 09:42:54 |
9.79 |
10 |
41045 |
买入 |
| 09:42:57 |
9.79 |
5 |
41050 |
买入 |
| 09:43:00 |
9.78 |
15 |
41065 |
卖出 |
| 09:43:03 |
9.78 |
358 |
41423 |
卖出 |
| 09:43:06 |
9.78 |
1 |
41424 |
买入 |
| 09:43:09 |
9.77 |
61 |
41485 |
卖出 |
| 09:43:12 |
9.78 |
64 |
41549 |
买入 |
| 09:43:15 |
9.77 |
121 |
41670 |
卖出 |
| 09:43:18 |
9.79 |
3 |
41673 |
买入 |
| 09:43:21 |
9.79 |
71 |
41744 |
买入 |
| 09:43:24 |
9.8 |
32 |
41776 |
买入 |
| 09:43:27 |
9.8 |
5 |
41781 |
卖出 |
| 09:43:33 |
9.8 |
3 |
41784 |
买入 |
| 09:43:36 |
9.8 |
25 |
41809 |
买入 |
| 09:43:42 |
9.8 |
98 |
41907 |
买入 |
| 09:43:45 |
9.8 |
41 |
41948 |
买入 |
| 09:43:48 |
9.8 |
30 |
41978 |
卖出 |
| 09:43:51 |
9.79 |
69 |
42047 |
卖出 |
| 09:43:54 |
9.81 |
96 |
42143 |
买入 |
| 09:43:57 |
9.8 |
12 |
42155 |
买入 |
| 09:44:03 |
9.8 |
153 |
42308 |
买入 |
| 09:44:06 |
9.8 |
12 |
42320 |
买入 |
| 09:44:09 |
9.8 |
22 |
42342 |
卖出 |
| 09:44:12 |
9.81 |
8 |
42350 |
买入 |
| 09:44:15 |
9.81 |
83 |
42433 |
买入 |
| 09:44:18 |
9.81 |
118 |
42551 |
买入 |
| 09:44:21 |
9.81 |
51 |
42602 |
买入 |
| 09:44:24 |
9.81 |
20 |
42622 |
买入 |
| 09:44:27 |
9.8 |
100 |
42722 |
卖出 |
| 09:44:30 |
9.81 |
6 |
42728 |
买入 |
| 09:44:33 |
9.82 |
5 |
42733 |
买入 |
| 09:44:42 |
9.81 |
39 |
42772 |
卖出 |
| 09:44:45 |
9.81 |
373 |
43145 |
卖出 |
| 09:44:48 |
9.82 |
41 |
43186 |
买入 |