竞业达[003005]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
42.46 |
107 |
107 |
集合竞价 |
| 09:17:06 |
42.45 |
992 |
992 |
集合竞价 |
| 09:17:15 |
42.42 |
865 |
865 |
集合竞价 |
| 09:17:24 |
42.4 |
864 |
864 |
集合竞价 |
| 09:17:33 |
41.88 |
652 |
652 |
集合竞价 |
| 09:17:42 |
41.1 |
554 |
554 |
集合竞价 |
| 09:17:51 |
41.09 |
554 |
554 |
集合竞价 |
| 09:18:00 |
40.98 |
554 |
554 |
集合竞价 |
| 09:18:09 |
40.95 |
563 |
563 |
集合竞价 |
| 09:18:18 |
39.82 |
497 |
497 |
集合竞价 |
| 09:18:36 |
40.98 |
417 |
417 |
集合竞价 |
| 09:18:45 |
40.5 |
364 |
364 |
集合竞价 |
| 09:18:54 |
40.98 |
420 |
420 |
集合竞价 |
| 09:19:03 |
42.4 |
913 |
913 |
集合竞价 |
| 09:19:21 |
42.45 |
1043 |
1043 |
集合竞价 |
| 09:19:57 |
40.91 |
459 |
459 |
集合竞价 |
| 09:20:18 |
40.6 |
475 |
475 |
集合竞价 |
| 09:20:27 |
40.91 |
505 |
505 |
集合竞价 |
| 09:21:21 |
40.6 |
688 |
688 |
集合竞价 |
| 09:21:30 |
40.84 |
723 |
723 |
集合竞价 |
| 09:21:39 |
40.91 |
732 |
732 |
集合竞价 |
| 09:21:48 |
40.5 |
862 |
862 |
集合竞价 |
| 09:24:21 |
40.49 |
1675 |
1675 |
集合竞价 |
| 09:24:30 |
40.4 |
1767 |
1767 |
集合竞价 |
| 09:24:39 |
40.3 |
1885 |
1885 |
集合竞价 |
| 09:24:48 |
40.36 |
2283 |
2283 |
集合竞价 |
| 09:24:57 |
40.22 |
2882 |
2882 |
集合竞价 |
| 09:25:00 |
40 |
3152 |
6034 |
买入 |
| 09:30:00 |
39.9 |
1040 |
7074 |
卖出 |
| 09:30:03 |
40 |
2891 |
9965 |
买入 |
| 09:30:06 |
40 |
707 |
10672 |
卖出 |
| 09:30:09 |
40.2 |
372 |
11044 |
买入 |
| 09:30:12 |
40 |
234 |
11278 |
卖出 |
| 09:30:15 |
40 |
512 |
11790 |
买入 |
| 09:30:18 |
39.99 |
159 |
11949 |
卖出 |
| 09:30:21 |
39.99 |
289 |
12238 |
买入 |
| 09:30:24 |
39.72 |
141 |
12379 |
卖出 |
| 09:30:27 |
39.6 |
194 |
12573 |
卖出 |
| 09:30:30 |
39.5 |
206 |
12779 |
卖出 |
| 09:30:33 |
39.4 |
162 |
12941 |
卖出 |
| 09:30:36 |
39.4 |
198 |
13139 |
卖出 |
| 09:30:39 |
39.39 |
391 |
13530 |
卖出 |
| 09:30:42 |
39.25 |
724 |
14254 |
卖出 |
| 09:30:45 |
39.3 |
52 |
14306 |
卖出 |
| 09:30:48 |
38.98 |
80 |
14386 |
卖出 |
| 09:30:51 |
39.3 |
272 |
14658 |
买入 |
| 09:30:54 |
38.94 |
90 |
14748 |
卖出 |
| 09:30:57 |
39.3 |
285 |
15033 |
买入 |
| 09:31:00 |
39.4 |
232 |
15265 |
买入 |
| 09:31:03 |
39.29 |
151 |
15416 |
卖出 |
| 09:31:06 |
39.39 |
227 |
15643 |
买入 |
| 09:31:09 |
39.41 |
186 |
15829 |
买入 |
| 09:31:12 |
39.41 |
36 |
15865 |
买入 |
| 09:31:15 |
39.46 |
52 |
15917 |
买入 |
| 09:31:18 |
39.55 |
30 |
15947 |
买入 |
| 09:31:21 |
39.7 |
136 |
16083 |
买入 |
| 09:31:24 |
39.74 |
115 |
16198 |
买入 |
| 09:31:27 |
39.77 |
124 |
16322 |
买入 |
| 09:31:30 |
39.78 |
97 |
16419 |
买入 |
| 09:31:33 |
39.97 |
55 |
16474 |
买入 |
| 09:31:36 |
40 |
105 |
16579 |
买入 |
| 09:31:39 |
40 |
73 |
16652 |
买入 |
| 09:31:42 |
40.15 |
69 |
16721 |
买入 |
| 09:31:45 |
40.15 |
43 |
16764 |
买入 |
| 09:31:48 |
40.19 |
305 |
17069 |
买入 |
| 09:31:51 |
40.28 |
154 |
17223 |
买入 |
| 09:31:54 |
40.4 |
129 |
17352 |
买入 |
| 09:31:57 |
40.47 |
150 |
17502 |
买入 |
| 09:32:00 |
40.47 |
200 |
17702 |
买入 |
| 09:32:03 |
40.58 |
284 |
17986 |
买入 |
| 09:32:06 |
40.53 |
625 |
18611 |
卖出 |
| 09:32:09 |
40.5 |
377 |
18988 |
卖出 |
| 09:32:12 |
40.47 |
464 |
19452 |
卖出 |
| 09:32:15 |
40.23 |
279 |
19731 |
卖出 |
| 09:32:18 |
40.2 |
256 |
19987 |
卖出 |
| 09:32:21 |
40.2 |
121 |
20108 |
卖出 |
| 09:32:24 |
40.27 |
200 |
20308 |
买入 |
| 09:32:27 |
40.15 |
144 |
20452 |
卖出 |
| 09:32:30 |
40.05 |
141 |
20593 |
卖出 |
| 09:32:33 |
40.06 |
150 |
20743 |
买入 |
| 09:32:36 |
40.06 |
151 |
20894 |
买入 |
| 09:32:39 |
40.1 |
187 |
21081 |
买入 |
| 09:32:42 |
40.06 |
177 |
21258 |
卖出 |
| 09:32:45 |
40.06 |
75 |
21333 |
卖出 |
| 09:32:48 |
40.06 |
115 |
21448 |
卖出 |
| 09:32:51 |
40.07 |
73 |
21521 |
买入 |
| 09:32:54 |
40.15 |
143 |
21664 |
买入 |
| 09:32:57 |
40.1 |
82 |
21746 |
卖出 |
| 09:33:00 |
40.06 |
99 |
21845 |
卖出 |
| 09:33:03 |
40.07 |
87 |
21932 |
买入 |
| 09:33:06 |
40.03 |
240 |
22172 |
卖出 |
| 09:33:09 |
40.06 |
90 |
22262 |
买入 |
| 09:33:12 |
39.99 |
133 |
22395 |
卖出 |
| 09:33:15 |
39.97 |
126 |
22521 |
卖出 |
| 09:33:18 |
39.9 |
55 |
22576 |
卖出 |
| 09:33:21 |
39.9 |
76 |
22652 |
卖出 |
| 09:33:24 |
39.89 |
100 |
22752 |
卖出 |
| 09:33:27 |
39.84 |
164 |
22916 |
卖出 |
| 09:33:30 |
39.8 |
59 |
22975 |
卖出 |
| 09:33:33 |
39.8 |
41 |
23016 |
卖出 |
| 09:33:36 |
39.77 |
53 |
23069 |
卖出 |
| 09:33:39 |
39.76 |
122 |
23191 |
卖出 |
| 09:33:42 |
39.7 |
50 |
23241 |
卖出 |
| 09:33:45 |
39.6 |
81 |
23322 |
卖出 |
| 09:33:48 |
39.5 |
52 |
23374 |
卖出 |
| 09:33:51 |
39.55 |
45 |
23419 |
买入 |
| 09:33:54 |
39.56 |
84 |
23503 |
买入 |
| 09:33:57 |
39.6 |
145 |
23648 |
买入 |
| 09:34:00 |
39.46 |
105 |
23753 |
卖出 |
| 09:34:03 |
39.42 |
276 |
24029 |
卖出 |
| 09:34:06 |
39.42 |
109 |
24138 |
买入 |
| 09:34:09 |
39.7 |
140 |
24278 |
买入 |
| 09:34:12 |
39.45 |
93 |
24371 |
卖出 |
| 09:34:15 |
39.7 |
24 |
24395 |
买入 |
| 09:34:18 |
39.7 |
60 |
24455 |
卖出 |
| 09:34:21 |
39.75 |
240 |
24695 |
买入 |
| 09:34:24 |
39.75 |
50 |
24745 |
买入 |
| 09:34:27 |
39.8 |
166 |
24911 |
买入 |
| 09:34:30 |
39.78 |
26 |
24937 |
卖出 |
| 09:34:33 |
39.78 |
49 |
24986 |
买入 |
| 09:34:36 |
39.82 |
76 |
25062 |
买入 |
| 09:34:39 |
39.87 |
19 |
25081 |
买入 |
| 09:34:42 |
39.94 |
93 |
25174 |
买入 |
| 09:34:45 |
39.95 |
21 |
25195 |
买入 |
| 09:34:48 |
39.97 |
55 |
25250 |
买入 |
| 09:34:51 |
39.95 |
128 |
25378 |
卖出 |
| 09:34:54 |
39.98 |
48 |
25426 |
买入 |
| 09:34:57 |
39.98 |
38 |
25464 |
买入 |
| 09:35:00 |
39.96 |
158 |
25622 |
卖出 |
| 09:35:03 |
39.99 |
364 |
25986 |
买入 |
| 09:35:06 |
39.96 |
151 |
26137 |
卖出 |
| 09:35:09 |
39.95 |
199 |
26336 |
卖出 |
| 09:35:12 |
39.96 |
254 |
26590 |
买入 |
| 09:35:15 |
39.94 |
276 |
26866 |
卖出 |
| 09:35:18 |
39.94 |
74 |
26940 |
卖出 |
| 09:35:21 |
39.9 |
44 |
26984 |
卖出 |
| 09:35:24 |
39.9 |
64 |
27048 |
卖出 |
| 09:35:27 |
39.75 |
364 |
27412 |
卖出 |
| 09:35:30 |
39.82 |
42 |
27454 |
买入 |
| 09:35:33 |
39.75 |
12 |
27466 |
卖出 |
| 09:35:36 |
39.75 |
158 |
27624 |
卖出 |
| 09:35:39 |
39.7 |
142 |
27766 |
卖出 |
| 09:35:42 |
39.7 |
33 |
27799 |
卖出 |
| 09:35:45 |
39.7 |
73 |
27872 |
卖出 |
| 09:35:48 |
39.69 |
130 |
28002 |
卖出 |
| 09:35:51 |
39.7 |
53 |
28055 |
买入 |
| 09:35:54 |
39.7 |
28 |
28083 |
买入 |
| 09:35:57 |
39.6 |
58 |
28141 |
卖出 |
| 09:36:00 |
39.62 |
6 |
28147 |
买入 |
| 09:36:03 |
39.65 |
184 |
28331 |
买入 |
| 09:36:06 |
39.62 |
46 |
28377 |
卖出 |
| 09:36:09 |
39.58 |
30 |
28407 |
卖出 |
| 09:36:12 |
39.58 |
43 |
28450 |
买入 |
| 09:36:15 |
39.55 |
52 |
28502 |
卖出 |
| 09:36:18 |
39.48 |
114 |
28616 |
卖出 |
| 09:36:21 |
39.45 |
53 |
28669 |
卖出 |
| 09:36:24 |
39.47 |
10 |
28679 |
买入 |
| 09:36:27 |
39.43 |
57 |
28736 |
卖出 |
| 09:36:30 |
39.44 |
125 |
28861 |
买入 |
| 09:36:33 |
39.43 |
76 |
28937 |
卖出 |
| 09:36:36 |
39.42 |
150 |
29087 |
卖出 |
| 09:36:39 |
39.42 |
112 |
29199 |
卖出 |
| 09:36:42 |
39.43 |
41 |
29240 |
买入 |
| 09:36:45 |
39.41 |
39 |
29279 |
卖出 |
| 09:36:48 |
39.43 |
81 |
29360 |
买入 |
| 09:36:51 |
39.43 |
89 |
29449 |
卖出 |
| 09:36:54 |
39.41 |
60 |
29509 |
卖出 |
| 09:36:57 |
39.43 |
121 |
29630 |
买入 |
| 09:37:00 |
39.43 |
54 |
29684 |
买入 |
| 09:37:03 |
39.4 |
87 |
29771 |
卖出 |
| 09:37:06 |
39.43 |
39 |
29810 |
买入 |
| 09:37:09 |
39.43 |
91 |
29901 |
卖出 |
| 09:37:12 |
39.44 |
29 |
29930 |
买入 |
| 09:37:15 |
39.44 |
34 |
29964 |
卖出 |
| 09:37:18 |
39.43 |
137 |
30101 |
卖出 |
| 09:37:21 |
39.43 |
114 |
30215 |
买入 |
| 09:37:24 |
39.47 |
45 |
30260 |
买入 |
| 09:37:27 |
39.47 |
9 |
30269 |
买入 |
| 09:37:30 |
39.47 |
7 |
30276 |
买入 |
| 09:37:33 |
39.58 |
7 |
30283 |
买入 |
| 09:37:36 |
39.49 |
4 |
30287 |
卖出 |
| 09:37:39 |
39.63 |
14 |
30301 |
买入 |
| 09:37:42 |
39.63 |
36 |
30337 |
买入 |
| 09:37:45 |
39.65 |
22 |
30359 |
买入 |
| 09:37:48 |
39.69 |
18 |
30377 |
买入 |
| 09:37:51 |
39.69 |
7 |
30384 |
买入 |
| 09:37:54 |
39.69 |
22 |
30406 |
卖出 |
| 09:37:57 |
39.7 |
38 |
30444 |
买入 |
| 09:38:00 |
39.7 |
29 |
30473 |
卖出 |
| 09:38:03 |
39.73 |
15 |
30488 |
买入 |
| 09:38:06 |
39.73 |
41 |
30529 |
买入 |
| 09:38:09 |
39.73 |
51 |
30580 |
买入 |
| 09:38:12 |
39.75 |
27 |
30607 |
买入 |
| 09:38:15 |
39.72 |
75 |
30682 |
卖出 |
| 09:38:18 |
39.72 |
18 |
30700 |
买入 |
| 09:38:21 |
39.72 |
70 |
30770 |
买入 |
| 09:38:24 |
39.7 |
262 |
31032 |
卖出 |
| 09:38:27 |
39.7 |
23 |
31055 |
买入 |
| 09:38:30 |
39.7 |
99 |
31154 |
买入 |
| 09:38:33 |
39.69 |
61 |
31215 |
卖出 |
| 09:38:36 |
39.65 |
41 |
31256 |
卖出 |
| 09:38:39 |
39.69 |
88 |
31344 |
买入 |
| 09:38:42 |
39.69 |
61 |
31405 |
买入 |
| 09:38:45 |
39.63 |
30 |
31435 |
卖出 |
| 09:38:48 |
39.59 |
59 |
31494 |
卖出 |
| 09:38:51 |
39.58 |
11 |
31505 |
卖出 |
| 09:38:54 |
39.58 |
8 |
31513 |
卖出 |
| 09:38:57 |
39.52 |
11 |
31524 |
卖出 |
| 09:39:00 |
39.49 |
185 |
31709 |
卖出 |
| 09:39:03 |
39.48 |
80 |
31789 |
卖出 |
| 09:39:06 |
39.52 |
78 |
31867 |
买入 |
| 09:39:09 |
39.5 |
15 |
31882 |
买入 |
| 09:39:12 |
39.48 |
53 |
31935 |
卖出 |
| 09:39:15 |
39.48 |
7 |
31942 |
买入 |
| 09:39:18 |
39.49 |
51 |
31993 |
买入 |
| 09:39:21 |
39.47 |
68 |
32061 |
卖出 |
| 09:39:24 |
39.48 |
7 |
32068 |
买入 |
| 09:39:27 |
39.46 |
104 |
32172 |
卖出 |
| 09:39:30 |
39.46 |
40 |
32212 |
买入 |
| 09:39:33 |
39.45 |
51 |
32263 |
卖出 |
| 09:39:36 |
39.47 |
174 |
32437 |
买入 |
| 09:39:39 |
39.48 |
22 |
32459 |
买入 |
| 09:39:42 |
39.47 |
30 |
32489 |
卖出 |
| 09:39:45 |
39.46 |
37 |
32526 |
卖出 |
| 09:39:48 |
39.46 |
33 |
32559 |
买入 |
| 09:39:51 |
39.43 |
57 |
32616 |
卖出 |
| 09:39:54 |
39.46 |
31 |
32647 |
买入 |
| 09:39:57 |
39.4 |
97 |
32744 |
卖出 |
| 09:40:00 |
39.43 |
68 |
32812 |
买入 |
| 09:40:03 |
39.43 |
60 |
32872 |
买入 |
| 09:40:06 |
39.41 |
35 |
32907 |
卖出 |
| 09:40:09 |
39.41 |
13 |
32920 |
买入 |
| 09:40:12 |
39.4 |
25 |
32945 |
卖出 |
| 09:40:15 |
39.41 |
23 |
32968 |
买入 |
| 09:40:18 |
39.4 |
161 |
33129 |
卖出 |
| 09:40:21 |
39.4 |
49 |
33178 |
卖出 |
| 09:40:24 |
39.43 |
20 |
33198 |
买入 |
| 09:40:27 |
39.4 |
24 |
33222 |
卖出 |
| 09:40:30 |
39.43 |
42 |
33264 |
买入 |
| 09:40:33 |
39.41 |
33 |
33297 |
卖出 |
| 09:40:36 |
39.4 |
20 |
33317 |
卖出 |
| 09:40:39 |
39.46 |
47 |
33364 |
买入 |
| 09:40:42 |
39.46 |
28 |
33392 |
卖出 |
| 09:40:45 |
39.46 |
11 |
33403 |
卖出 |
| 09:40:48 |
39.46 |
22 |
33425 |
卖出 |
| 09:40:51 |
39.46 |
18 |
33443 |
买入 |
| 09:40:54 |
39.5 |
19 |
33462 |
买入 |
| 09:40:57 |
39.49 |
11 |
33473 |
卖出 |
| 09:41:00 |
39.47 |
57 |
33530 |
卖出 |
| 09:41:03 |
39.47 |
4 |
33534 |
卖出 |
| 09:41:06 |
39.47 |
19 |
33553 |
卖出 |
| 09:41:09 |
39.47 |
12 |
33565 |
买入 |
| 09:41:12 |
39.47 |
55 |
33620 |
买入 |
| 09:41:15 |
39.47 |
40 |
33660 |
买入 |
| 09:41:18 |
39.46 |
33 |
33693 |
卖出 |
| 09:41:21 |
39.47 |
39 |
33732 |
买入 |
| 09:41:24 |
39.47 |
54 |
33786 |
买入 |
| 09:41:27 |
39.47 |
29 |
33815 |
卖出 |
| 09:41:30 |
39.47 |
14 |
33829 |
卖出 |
| 09:41:33 |
39.46 |
28 |
33857 |
卖出 |
| 09:41:36 |
39.47 |
38 |
33895 |
买入 |
| 09:41:39 |
39.47 |
3 |
33898 |
卖出 |
| 09:41:42 |
39.49 |
15 |
33913 |
买入 |
| 09:41:45 |
39.49 |
126 |
34039 |
买入 |
| 09:41:48 |
39.49 |
4 |
34043 |
卖出 |
| 09:41:51 |
39.5 |
6 |
34049 |
买入 |
| 09:41:54 |
39.49 |
83 |
34132 |
卖出 |
| 09:41:57 |
39.53 |
117 |
34249 |
买入 |
| 09:42:00 |
39.53 |
21 |
34270 |
卖出 |
| 09:42:03 |
39.53 |
16 |
34286 |
卖出 |
| 09:42:06 |
39.52 |
21 |
34307 |
卖出 |
| 09:42:09 |
39.58 |
2 |
34309 |
买入 |
| 09:42:12 |
39.58 |
2 |
34311 |
买入 |
| 09:42:15 |
39.58 |
18 |
34329 |
卖出 |
| 09:42:18 |
39.59 |
2 |
34331 |
买入 |
| 09:42:21 |
39.59 |
51 |
34382 |
买入 |
| 09:42:24 |
39.58 |
30 |
34412 |
卖出 |
| 09:42:27 |
39.58 |
28 |
34440 |
卖出 |
| 09:42:30 |
39.59 |
14 |
34454 |
卖出 |
| 09:42:33 |
39.6 |
17 |
34471 |
买入 |
| 09:42:36 |
39.68 |
12 |
34483 |
买入 |
| 09:42:39 |
39.58 |
21 |
34504 |
卖出 |
| 09:42:42 |
39.6 |
4 |
34508 |
买入 |
| 09:42:45 |
39.6 |
130 |
34638 |
买入 |
| 09:42:48 |
39.65 |
1 |
34639 |
卖出 |
| 09:42:51 |
39.59 |
99 |
34738 |
卖出 |
| 09:42:54 |
39.64 |
28 |
34766 |
买入 |
| 09:43:00 |
39.65 |
49 |
34815 |
买入 |
| 09:43:03 |
39.66 |
1 |
34816 |
买入 |
| 09:43:06 |
39.61 |
115 |
34931 |
卖出 |
| 09:43:09 |
39.61 |
62 |
34993 |
买入 |
| 09:43:12 |
39.61 |
79 |
35072 |
买入 |
| 09:43:15 |
39.67 |
210 |
35282 |
买入 |
| 09:43:18 |
39.68 |
42 |
35324 |
买入 |
| 09:43:21 |
39.71 |
24 |
35348 |
买入 |
| 09:43:24 |
39.68 |
38 |
35386 |
卖出 |
| 09:43:27 |
39.68 |
7 |
35393 |
卖出 |
| 09:43:30 |
39.7 |
10 |
35403 |
买入 |
| 09:43:33 |
39.7 |
110 |
35513 |
买入 |
| 09:43:36 |
39.7 |
6 |
35519 |
买入 |