盛弘股份[300693]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.96 |
5 |
5 |
集合竞价 |
| 09:16:06 |
32.08 |
18 |
18 |
集合竞价 |
| 09:16:42 |
31.96 |
9 |
9 |
集合竞价 |
| 09:17:27 |
31.74 |
18 |
18 |
集合竞价 |
| 09:23:30 |
31.73 |
59 |
59 |
集合竞价 |
| 09:24:06 |
31.71 |
115 |
115 |
集合竞价 |
| 09:24:15 |
31.72 |
115 |
115 |
集合竞价 |
| 09:24:24 |
31.71 |
116 |
116 |
集合竞价 |
| 09:24:33 |
31.5 |
157 |
157 |
集合竞价 |
| 09:24:42 |
31.51 |
168 |
168 |
集合竞价 |
| 09:24:51 |
31.56 |
211 |
211 |
集合竞价 |
| 09:25:00 |
31.74 |
493 |
493 |
集合竞价 |
| 09:25:03 |
32.11 |
632 |
1125 |
卖出 |
| 09:30:03 |
32.11 |
493 |
1618 |
卖出 |
| 09:30:06 |
32.18 |
354 |
1972 |
买入 |
| 09:30:09 |
32.1 |
302 |
2274 |
卖出 |
| 09:30:12 |
32.01 |
94 |
2368 |
卖出 |
| 09:30:15 |
32 |
57 |
2425 |
卖出 |
| 09:30:18 |
32 |
126 |
2551 |
买入 |
| 09:30:21 |
31.95 |
2 |
2553 |
卖出 |
| 09:30:24 |
31.88 |
143 |
2696 |
卖出 |
| 09:30:27 |
31.8 |
5 |
2701 |
卖出 |
| 09:30:30 |
31.79 |
41 |
2742 |
卖出 |
| 09:30:33 |
31.74 |
104 |
2846 |
卖出 |
| 09:30:36 |
31.74 |
13 |
2859 |
买入 |
| 09:30:39 |
31.72 |
36 |
2895 |
卖出 |
| 09:30:42 |
31.82 |
93 |
2988 |
买入 |
| 09:30:45 |
31.86 |
61 |
3049 |
买入 |
| 09:30:48 |
31.86 |
24 |
3073 |
买入 |
| 09:30:51 |
31.87 |
93 |
3166 |
买入 |
| 09:30:54 |
31.87 |
42 |
3208 |
买入 |
| 09:30:57 |
31.89 |
137 |
3345 |
买入 |
| 09:31:00 |
31.89 |
27 |
3372 |
卖出 |
| 09:31:03 |
31.91 |
14 |
3386 |
买入 |
| 09:31:06 |
31.88 |
128 |
3514 |
卖出 |
| 09:31:09 |
32 |
18 |
3532 |
买入 |
| 09:31:12 |
31.97 |
62 |
3594 |
卖出 |
| 09:31:15 |
31.97 |
21 |
3615 |
卖出 |
| 09:31:18 |
31.89 |
87 |
3702 |
卖出 |
| 09:31:21 |
32 |
105 |
3807 |
买入 |
| 09:31:24 |
32 |
29 |
3836 |
买入 |
| 09:31:27 |
32.09 |
68 |
3904 |
买入 |
| 09:31:30 |
32.1 |
94 |
3998 |
买入 |
| 09:31:33 |
32.09 |
53 |
4051 |
卖出 |
| 09:31:36 |
32.1 |
30 |
4081 |
买入 |
| 09:31:39 |
32.09 |
91 |
4172 |
卖出 |
| 09:31:42 |
32.1 |
26 |
4198 |
买入 |
| 09:31:45 |
32.1 |
43 |
4241 |
买入 |
| 09:31:48 |
32.1 |
40 |
4281 |
买入 |
| 09:31:51 |
32.11 |
9 |
4290 |
买入 |
| 09:31:54 |
32.1 |
36 |
4326 |
卖出 |
| 09:31:57 |
32.17 |
241 |
4567 |
买入 |
| 09:32:00 |
32.18 |
158 |
4725 |
买入 |
| 09:32:03 |
32.29 |
114 |
4839 |
买入 |
| 09:32:06 |
32.3 |
44 |
4883 |
买入 |
| 09:32:09 |
32.3 |
107 |
4990 |
买入 |
| 09:32:12 |
32.31 |
60 |
5050 |
买入 |
| 09:32:15 |
32.3 |
98 |
5148 |
卖出 |
| 09:32:18 |
32.32 |
12 |
5160 |
买入 |
| 09:32:21 |
32.31 |
107 |
5267 |
卖出 |
| 09:32:24 |
32.32 |
105 |
5372 |
买入 |
| 09:32:27 |
32.33 |
212 |
5584 |
买入 |
| 09:32:30 |
32.3 |
10 |
5594 |
卖出 |
| 09:32:33 |
32.3 |
42 |
5636 |
买入 |
| 09:32:36 |
32.3 |
132 |
5768 |
买入 |
| 09:32:39 |
32.2 |
83 |
5851 |
卖出 |
| 09:32:42 |
32.29 |
44 |
5895 |
买入 |
| 09:32:45 |
32.29 |
27 |
5922 |
买入 |
| 09:32:48 |
32.28 |
35 |
5957 |
卖出 |
| 09:32:51 |
32.27 |
20 |
5977 |
卖出 |
| 09:32:54 |
32.29 |
25 |
6002 |
买入 |
| 09:32:57 |
32.27 |
42 |
6044 |
卖出 |
| 09:33:00 |
32.27 |
72 |
6116 |
卖出 |
| 09:33:03 |
32.3 |
246 |
6362 |
买入 |
| 09:33:06 |
32.28 |
240 |
6602 |
卖出 |
| 09:33:09 |
32.31 |
61 |
6663 |
买入 |
| 09:33:12 |
32.44 |
132 |
6795 |
买入 |
| 09:33:15 |
32.44 |
59 |
6854 |
买入 |
| 09:33:18 |
32.47 |
35 |
6889 |
买入 |
| 09:33:21 |
32.47 |
135 |
7024 |
买入 |
| 09:33:24 |
32.45 |
98 |
7122 |
卖出 |
| 09:33:27 |
32.58 |
108 |
7230 |
买入 |
| 09:33:30 |
32.58 |
508 |
7738 |
买入 |
| 09:33:33 |
32.59 |
84 |
7822 |
买入 |
| 09:33:36 |
32.49 |
22 |
7844 |
卖出 |
| 09:33:39 |
32.5 |
86 |
7930 |
买入 |
| 09:33:42 |
32.55 |
64 |
7994 |
买入 |
| 09:33:45 |
32.55 |
43 |
8037 |
买入 |
| 09:33:48 |
32.48 |
169 |
8206 |
卖出 |
| 09:33:51 |
32.54 |
23 |
8229 |
买入 |
| 09:33:54 |
32.53 |
31 |
8260 |
卖出 |
| 09:33:57 |
32.54 |
64 |
8324 |
买入 |
| 09:34:00 |
32.54 |
97 |
8421 |
买入 |
| 09:34:03 |
32.55 |
36 |
8457 |
买入 |
| 09:34:06 |
32.52 |
28 |
8485 |
卖出 |
| 09:34:09 |
32.64 |
454 |
8939 |
买入 |
| 09:34:12 |
32.57 |
70 |
9009 |
卖出 |
| 09:34:15 |
32.57 |
45 |
9054 |
卖出 |
| 09:34:18 |
32.55 |
6 |
9060 |
卖出 |
| 09:34:21 |
32.55 |
21 |
9081 |
卖出 |
| 09:34:24 |
32.48 |
88 |
9169 |
卖出 |
| 09:34:27 |
32.47 |
111 |
9280 |
卖出 |
| 09:34:30 |
32.46 |
35 |
9315 |
卖出 |
| 09:34:33 |
32.39 |
60 |
9375 |
卖出 |
| 09:34:36 |
32.5 |
133 |
9508 |
买入 |
| 09:34:39 |
32.54 |
91 |
9599 |
买入 |
| 09:34:42 |
32.51 |
47 |
9646 |
卖出 |
| 09:34:45 |
32.46 |
90 |
9736 |
卖出 |
| 09:34:48 |
32.53 |
148 |
9884 |
买入 |
| 09:34:51 |
32.51 |
111 |
9995 |
卖出 |
| 09:34:54 |
32.55 |
86 |
10081 |
买入 |
| 09:34:57 |
32.53 |
68 |
10149 |
买入 |
| 09:35:00 |
32.53 |
18 |
10167 |
买入 |
| 09:35:03 |
32.52 |
95 |
10262 |
卖出 |
| 09:35:06 |
32.51 |
70 |
10332 |
卖出 |
| 09:35:09 |
32.52 |
27 |
10359 |
买入 |
| 09:35:12 |
32.46 |
61 |
10420 |
卖出 |
| 09:35:15 |
32.42 |
33 |
10453 |
卖出 |
| 09:35:18 |
32.4 |
44 |
10497 |
卖出 |
| 09:35:21 |
32 |
313 |
10810 |
卖出 |
| 09:35:24 |
32.29 |
42 |
10852 |
买入 |
| 09:35:27 |
32.3 |
42 |
10894 |
买入 |
| 09:35:30 |
32.28 |
49 |
10943 |
卖出 |
| 09:35:33 |
32.28 |
16 |
10959 |
买入 |
| 09:35:36 |
32.28 |
90 |
11049 |
买入 |
| 09:35:39 |
32.23 |
88 |
11137 |
卖出 |
| 09:35:42 |
32.29 |
50 |
11187 |
买入 |
| 09:35:45 |
32.32 |
8 |
11195 |
买入 |
| 09:35:48 |
32.29 |
19 |
11214 |
卖出 |
| 09:35:51 |
32.26 |
38 |
11252 |
卖出 |
| 09:35:54 |
32.26 |
7 |
11259 |
卖出 |
| 09:35:57 |
32.22 |
39 |
11298 |
卖出 |
| 09:36:00 |
32.28 |
98 |
11396 |
买入 |
| 09:36:03 |
32.22 |
131 |
11527 |
卖出 |
| 09:36:06 |
32.26 |
26 |
11553 |
买入 |
| 09:36:09 |
32.26 |
32 |
11585 |
买入 |
| 09:36:12 |
32.22 |
64 |
11649 |
卖出 |
| 09:36:15 |
32.21 |
27 |
11676 |
卖出 |
| 09:36:18 |
32.2 |
19 |
11695 |
卖出 |
| 09:36:21 |
32.3 |
173 |
11868 |
买入 |
| 09:36:24 |
32.31 |
4 |
11872 |
买入 |
| 09:36:27 |
32.33 |
24 |
11896 |
买入 |
| 09:36:30 |
32.35 |
8 |
11904 |
买入 |
| 09:36:33 |
32.35 |
23 |
11927 |
卖出 |
| 09:36:36 |
32.36 |
3 |
11930 |
卖出 |
| 09:36:39 |
32.4 |
22 |
11952 |
买入 |
| 09:36:42 |
32.35 |
14 |
11966 |
卖出 |
| 09:36:45 |
32.35 |
51 |
12017 |
卖出 |
| 09:36:48 |
32.35 |
123 |
12140 |
买入 |
| 09:36:51 |
32.35 |
12 |
12152 |
买入 |
| 09:36:54 |
32.31 |
22 |
12174 |
卖出 |
| 09:36:57 |
32.32 |
14 |
12188 |
买入 |
| 09:37:00 |
32.3 |
59 |
12247 |
卖出 |
| 09:37:03 |
32.34 |
18 |
12265 |
买入 |
| 09:37:06 |
32.31 |
43 |
12308 |
卖出 |
| 09:37:09 |
32.32 |
39 |
12347 |
买入 |
| 09:37:12 |
32.31 |
53 |
12400 |
卖出 |
| 09:37:15 |
32.34 |
28 |
12428 |
买入 |
| 09:37:18 |
32.37 |
24 |
12452 |
买入 |
| 09:37:21 |
32.37 |
5 |
12457 |
买入 |
| 09:37:24 |
32.32 |
7 |
12464 |
卖出 |
| 09:37:27 |
32.37 |
5 |
12469 |
买入 |
| 09:37:33 |
32.3 |
50 |
12519 |
卖出 |
| 09:37:36 |
32.38 |
44 |
12563 |
买入 |
| 09:37:39 |
32.33 |
209 |
12772 |
卖出 |
| 09:37:42 |
32.37 |
37 |
12809 |
买入 |
| 09:37:45 |
32.32 |
33 |
12842 |
卖出 |
| 09:37:48 |
32.32 |
14 |
12856 |
买入 |
| 09:37:51 |
32.32 |
10 |
12866 |
买入 |
| 09:37:54 |
32.32 |
11 |
12877 |
买入 |
| 09:37:57 |
32.32 |
33 |
12910 |
买入 |
| 09:38:00 |
32.3 |
108 |
13018 |
卖出 |
| 09:38:03 |
32.37 |
168 |
13186 |
买入 |
| 09:38:06 |
32.31 |
50 |
13236 |
卖出 |
| 09:38:09 |
32.54 |
555 |
13791 |
买入 |
| 09:38:12 |
32.47 |
90 |
13881 |
卖出 |
| 09:38:15 |
32.46 |
20 |
13901 |
卖出 |
| 09:38:18 |
32.54 |
15 |
13916 |
买入 |
| 09:38:21 |
32.48 |
6 |
13922 |
卖出 |
| 09:38:24 |
32.41 |
23 |
13945 |
卖出 |
| 09:38:27 |
32.48 |
21 |
13966 |
买入 |
| 09:38:30 |
32.46 |
47 |
14013 |
卖出 |
| 09:38:33 |
32.41 |
26 |
14039 |
卖出 |
| 09:38:36 |
32.43 |
72 |
14111 |
买入 |
| 09:38:39 |
32.41 |
32 |
14143 |
卖出 |
| 09:38:42 |
32.41 |
6 |
14149 |
买入 |
| 09:38:45 |
32.38 |
43 |
14192 |
卖出 |
| 09:38:48 |
32.36 |
72 |
14264 |
卖出 |
| 09:38:51 |
32.36 |
27 |
14291 |
买入 |
| 09:38:54 |
32.42 |
7 |
14298 |
买入 |
| 09:38:57 |
32.42 |
13 |
14311 |
卖出 |
| 09:39:00 |
32.42 |
15 |
14326 |
卖出 |
| 09:39:03 |
32.42 |
11 |
14337 |
买入 |
| 09:39:06 |
32.42 |
60 |
14397 |
买入 |
| 09:39:09 |
32.39 |
3 |
14400 |
卖出 |
| 09:39:12 |
32.4 |
9 |
14409 |
买入 |
| 09:39:15 |
32.4 |
7 |
14416 |
买入 |
| 09:39:18 |
32.41 |
38 |
14454 |
买入 |
| 09:39:21 |
32.45 |
99 |
14553 |
买入 |
| 09:39:24 |
32.44 |
11 |
14564 |
卖出 |
| 09:39:27 |
32.41 |
37 |
14601 |
买入 |
| 09:39:30 |
32.47 |
19 |
14620 |
买入 |
| 09:39:33 |
32.48 |
8 |
14628 |
买入 |
| 09:39:36 |
32.4 |
68 |
14696 |
卖出 |
| 09:39:39 |
32.44 |
2 |
14698 |
买入 |
| 09:39:42 |
32.47 |
17 |
14715 |
买入 |
| 09:39:45 |
32.43 |
10 |
14725 |
卖出 |
| 09:39:48 |
32.47 |
6 |
14731 |
买入 |
| 09:39:51 |
32.47 |
44 |
14775 |
买入 |
| 09:39:54 |
32.47 |
24 |
14799 |
卖出 |
| 09:39:57 |
32.44 |
31 |
14830 |
卖出 |
| 09:40:00 |
32.44 |
4 |
14834 |
卖出 |
| 09:40:03 |
32.44 |
8 |
14842 |
买入 |
| 09:40:06 |
32.41 |
27 |
14869 |
卖出 |
| 09:40:09 |
32.41 |
12 |
14881 |
卖出 |
| 09:40:12 |
32.44 |
34 |
14915 |
买入 |
| 09:40:15 |
32.4 |
16 |
14931 |
卖出 |
| 09:40:18 |
32.36 |
240 |
15171 |
卖出 |
| 09:40:21 |
32.32 |
186 |
15357 |
卖出 |
| 09:40:24 |
32.32 |
71 |
15428 |
卖出 |
| 09:40:27 |
32.25 |
142 |
15570 |
卖出 |
| 09:40:30 |
32.29 |
11 |
15581 |
买入 |
| 09:40:33 |
32.25 |
22 |
15603 |
卖出 |
| 09:40:36 |
32.25 |
51 |
15654 |
买入 |
| 09:40:39 |
32.29 |
22 |
15676 |
买入 |
| 09:40:42 |
32.29 |
40 |
15716 |
买入 |
| 09:40:45 |
32.2 |
24 |
15740 |
卖出 |
| 09:40:48 |
32.25 |
70 |
15810 |
卖出 |
| 09:40:51 |
32.27 |
5 |
15815 |
买入 |
| 09:40:54 |
32.26 |
13 |
15828 |
卖出 |
| 09:40:57 |
32.23 |
10 |
15838 |
卖出 |
| 09:41:00 |
32.22 |
170 |
16008 |
卖出 |
| 09:41:03 |
32.25 |
25 |
16033 |
买入 |
| 09:41:06 |
32.22 |
10 |
16043 |
卖出 |
| 09:41:09 |
32.25 |
5 |
16048 |
买入 |
| 09:41:12 |
32.28 |
19 |
16067 |
买入 |
| 09:41:15 |
32.28 |
7 |
16074 |
买入 |
| 09:41:18 |
32.22 |
12 |
16086 |
卖出 |
| 09:41:21 |
32.25 |
24 |
16110 |
买入 |
| 09:41:24 |
32.19 |
43 |
16153 |
卖出 |
| 09:41:27 |
32.19 |
53 |
16206 |
卖出 |
| 09:41:30 |
32.19 |
1 |
16207 |
买入 |
| 09:41:33 |
32.19 |
37 |
16244 |
买入 |
| 09:41:36 |
32.13 |
10 |
16254 |
卖出 |
| 09:41:39 |
32.19 |
6 |
16260 |
买入 |
| 09:41:42 |
32.12 |
27 |
16287 |
卖出 |
| 09:41:45 |
32.1 |
23 |
16310 |
卖出 |
| 09:41:48 |
32.13 |
18 |
16328 |
买入 |
| 09:41:51 |
32.1 |
10 |
16338 |
卖出 |
| 09:41:54 |
32.1 |
26 |
16364 |
买入 |
| 09:41:57 |
32.08 |
17 |
16381 |
卖出 |
| 09:42:00 |
32 |
243 |
16624 |
卖出 |
| 09:42:03 |
31.96 |
17 |
16641 |
卖出 |
| 09:42:06 |
32 |
59 |
16700 |
买入 |
| 09:42:09 |
31.96 |
81 |
16781 |
卖出 |
| 09:42:12 |
31.96 |
311 |
17092 |
买入 |
| 09:42:15 |
32 |
17 |
17109 |
买入 |
| 09:42:18 |
31.96 |
88 |
17197 |
卖出 |
| 09:42:21 |
31.99 |
8 |
17205 |
买入 |
| 09:42:24 |
31.99 |
7 |
17212 |
买入 |
| 09:42:27 |
31.96 |
10 |
17222 |
卖出 |
| 09:42:30 |
31.96 |
49 |
17271 |
卖出 |
| 09:42:33 |
31.96 |
23 |
17294 |
买入 |
| 09:42:36 |
32.01 |
219 |
17513 |
买入 |
| 09:42:39 |
32.01 |
24 |
17537 |
卖出 |
| 09:42:42 |
32.1 |
68 |
17605 |
买入 |
| 09:42:45 |
32.1 |
41 |
17646 |
买入 |
| 09:42:48 |
32.13 |
19 |
17665 |
买入 |
| 09:42:51 |
32.13 |
15 |
17680 |
买入 |
| 09:42:54 |
32.09 |
3 |
17683 |
卖出 |
| 09:42:57 |
32.23 |
3 |
17686 |
买入 |
| 09:43:00 |
32.23 |
8 |
17694 |
买入 |
| 09:43:03 |
32.29 |
22 |
17716 |
买入 |
| 09:43:06 |
32.19 |
77 |
17793 |
卖出 |
| 09:43:09 |
32.24 |
38 |
17831 |
买入 |
| 09:43:12 |
32.24 |
5 |
17836 |
卖出 |
| 09:43:15 |
32.24 |
7 |
17843 |
卖出 |
| 09:43:18 |
32.22 |
24 |
17867 |
卖出 |
| 09:43:21 |
32.21 |
11 |
17878 |
卖出 |
| 09:43:24 |
32.22 |
7 |
17885 |
买入 |
| 09:43:27 |
32.17 |
34 |
17919 |
卖出 |
| 09:43:30 |
32.18 |
11 |
17930 |
买入 |
| 09:43:33 |
32.2 |
27 |
17957 |
买入 |
| 09:43:36 |
32.21 |
11 |
17968 |
买入 |
| 09:43:39 |
32.21 |
3 |
17971 |
买入 |
| 09:43:42 |
32.21 |
29 |
18000 |
买入 |
| 09:43:45 |
32.24 |
9 |
18009 |
买入 |
| 09:43:48 |
32.25 |
3 |
18012 |
买入 |
| 09:43:51 |
32.24 |
2 |
18014 |
卖出 |
| 09:43:54 |
32.24 |
10 |
18024 |
买入 |
| 09:43:57 |
32.26 |
31 |
18055 |
买入 |
| 09:44:00 |
32.24 |
28 |
18083 |
卖出 |
| 09:44:03 |
32.22 |
32 |
18115 |
卖出 |
| 09:44:06 |
32.26 |
48 |
18163 |
买入 |
| 09:44:09 |
32.24 |
33 |
18196 |
卖出 |
| 09:44:12 |
32.24 |
17 |
18213 |
卖出 |
| 09:44:15 |
32.26 |
201 |
18414 |
买入 |
| 09:44:18 |
32.29 |
136 |
18550 |
买入 |
| 09:44:21 |
32.32 |
53 |
18603 |
买入 |
| 09:44:24 |
32.36 |
17 |
18620 |
买入 |