新五丰[600975]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.07 |
8 |
8 |
集合竞价 |
| 09:15:04 |
8.16 |
200 |
200 |
集合竞价 |
| 09:15:07 |
8.14 |
283 |
283 |
集合竞价 |
| 09:16:46 |
8.1 |
294 |
294 |
集合竞价 |
| 09:17:10 |
8.07 |
295 |
295 |
集合竞价 |
| 09:18:13 |
8.1 |
294 |
294 |
集合竞价 |
| 09:20:28 |
8.07 |
316 |
316 |
集合竞价 |
| 09:23:40 |
8.09 |
534 |
534 |
集合竞价 |
| 09:24:28 |
8.07 |
541 |
541 |
集合竞价 |
| 09:24:37 |
8.08 |
579 |
579 |
集合竞价 |
| 09:24:46 |
8.07 |
717 |
717 |
集合竞价 |
| 09:24:58 |
8.05 |
865 |
865 |
集合竞价 |
| 09:25:04 |
8.03 |
982 |
1847 |
买入 |
| 09:30:02 |
8.01 |
484 |
2331 |
卖出 |
| 09:30:05 |
8.02 |
108 |
2439 |
卖出 |
| 09:30:08 |
8.04 |
97 |
2536 |
买入 |
| 09:30:11 |
8.03 |
1228 |
3764 |
卖出 |
| 09:30:14 |
8.03 |
261 |
4025 |
买入 |
| 09:30:17 |
8.03 |
39 |
4064 |
卖出 |
| 09:30:20 |
8.03 |
160 |
4224 |
卖出 |
| 09:30:23 |
8.03 |
829 |
5053 |
买入 |
| 09:30:26 |
8.02 |
599 |
5652 |
卖出 |
| 09:30:29 |
8.03 |
754 |
6406 |
买入 |
| 09:30:32 |
8.01 |
1056 |
7462 |
卖出 |
| 09:30:35 |
8.04 |
67 |
7529 |
买入 |
| 09:30:38 |
8.05 |
62 |
7591 |
买入 |
| 09:30:41 |
8.05 |
6 |
7597 |
买入 |
| 09:30:44 |
8.05 |
16 |
7613 |
卖出 |
| 09:30:47 |
8.09 |
30 |
7643 |
买入 |
| 09:30:50 |
8.08 |
10 |
7653 |
卖出 |
| 09:30:56 |
8.07 |
110 |
7763 |
卖出 |
| 09:30:59 |
8.06 |
43 |
7806 |
卖出 |
| 09:31:02 |
8.06 |
85 |
7891 |
卖出 |
| 09:31:05 |
8.06 |
20 |
7911 |
卖出 |
| 09:31:08 |
8.06 |
99 |
8010 |
买入 |
| 09:31:11 |
8.06 |
189 |
8199 |
卖出 |
| 09:31:14 |
8.06 |
26 |
8225 |
买入 |
| 09:31:17 |
8.05 |
49 |
8274 |
卖出 |
| 09:31:20 |
8.07 |
2 |
8276 |
买入 |
| 09:31:23 |
8.06 |
601 |
8877 |
卖出 |
| 09:31:26 |
8.06 |
229 |
9106 |
买入 |
| 09:31:29 |
8.07 |
445 |
9551 |
买入 |
| 09:31:32 |
8.09 |
89 |
9640 |
买入 |
| 09:31:35 |
8.06 |
374 |
10014 |
卖出 |
| 09:31:38 |
8.07 |
9 |
10023 |
买入 |
| 09:31:41 |
8.06 |
256 |
10279 |
卖出 |
| 09:31:44 |
8.06 |
45 |
10324 |
买入 |
| 09:31:47 |
8.09 |
28 |
10352 |
买入 |
| 09:31:50 |
8.1 |
3 |
10355 |
买入 |
| 09:31:53 |
8.09 |
126 |
10481 |
卖出 |
| 09:31:56 |
8.08 |
26 |
10507 |
卖出 |
| 09:31:59 |
8.09 |
34 |
10541 |
卖出 |
| 09:32:02 |
8.09 |
34 |
10575 |
买入 |
| 09:32:05 |
8.09 |
63 |
10638 |
卖出 |
| 09:32:08 |
8.09 |
31 |
10669 |
买入 |
| 09:32:11 |
8.09 |
111 |
10780 |
买入 |
| 09:32:14 |
8.09 |
203 |
10983 |
买入 |
| 09:32:17 |
8.1 |
348 |
11331 |
买入 |
| 09:32:20 |
8.11 |
339 |
11670 |
买入 |
| 09:32:23 |
8.12 |
238 |
11908 |
买入 |
| 09:32:26 |
8.15 |
651 |
12559 |
买入 |
| 09:32:29 |
8.16 |
367 |
12926 |
买入 |
| 09:32:32 |
8.15 |
474 |
13400 |
卖出 |
| 09:32:35 |
8.17 |
177 |
13577 |
买入 |
| 09:32:38 |
8.17 |
34 |
13611 |
买入 |
| 09:32:41 |
8.17 |
227 |
13838 |
卖出 |
| 09:32:44 |
8.23 |
1426 |
15264 |
买入 |
| 09:32:47 |
8.23 |
398 |
15662 |
买入 |
| 09:32:50 |
8.23 |
21 |
15683 |
买入 |
| 09:32:53 |
8.18 |
157 |
15840 |
卖出 |
| 09:32:56 |
8.27 |
1187 |
17027 |
买入 |
| 09:32:59 |
8.23 |
1287 |
18314 |
卖出 |
| 09:33:02 |
8.22 |
347 |
18661 |
买入 |
| 09:33:05 |
8.22 |
96 |
18757 |
买入 |
| 09:33:08 |
8.23 |
481 |
19238 |
卖出 |
| 09:33:11 |
8.22 |
411 |
19649 |
卖出 |
| 09:33:14 |
8.2 |
177 |
19826 |
卖出 |
| 09:33:17 |
8.22 |
222 |
20048 |
买入 |
| 09:33:20 |
8.22 |
381 |
20429 |
买入 |
| 09:33:23 |
8.22 |
233 |
20662 |
卖出 |
| 09:33:26 |
8.25 |
334 |
20996 |
买入 |
| 09:33:29 |
8.23 |
196 |
21192 |
买入 |
| 09:33:32 |
8.22 |
135 |
21327 |
卖出 |
| 09:33:35 |
8.23 |
211 |
21538 |
买入 |
| 09:33:38 |
8.22 |
224 |
21762 |
卖出 |
| 09:33:41 |
8.21 |
131 |
21893 |
卖出 |
| 09:33:44 |
8.21 |
184 |
22077 |
卖出 |
| 09:33:47 |
8.2 |
208 |
22285 |
卖出 |
| 09:33:50 |
8.2 |
70 |
22355 |
卖出 |
| 09:33:53 |
8.18 |
82 |
22437 |
卖出 |
| 09:33:56 |
8.18 |
4 |
22441 |
卖出 |
| 09:33:59 |
8.17 |
148 |
22589 |
卖出 |
| 09:34:02 |
8.17 |
156 |
22745 |
卖出 |
| 09:34:05 |
8.16 |
218 |
22963 |
卖出 |
| 09:34:08 |
8.16 |
50 |
23013 |
卖出 |
| 09:34:11 |
8.15 |
147 |
23160 |
卖出 |
| 09:34:14 |
8.15 |
382 |
23542 |
买入 |
| 09:34:17 |
8.17 |
292 |
23834 |
买入 |
| 09:34:20 |
8.17 |
68 |
23902 |
买入 |
| 09:34:23 |
8.17 |
20 |
23922 |
买入 |
| 09:34:26 |
8.16 |
18 |
23940 |
卖出 |
| 09:34:29 |
8.1 |
874 |
24814 |
卖出 |
| 09:34:32 |
8.15 |
525 |
25339 |
买入 |
| 09:34:35 |
8.16 |
160 |
25499 |
买入 |
| 09:34:38 |
8.17 |
235 |
25734 |
买入 |
| 09:34:41 |
8.16 |
119 |
25853 |
卖出 |
| 09:34:44 |
8.16 |
69 |
25922 |
卖出 |
| 09:34:47 |
8.16 |
30 |
25952 |
买入 |
| 09:34:50 |
8.14 |
235 |
26187 |
卖出 |
| 09:34:53 |
8.14 |
31 |
26218 |
买入 |
| 09:34:56 |
8.15 |
465 |
26683 |
买入 |
| 09:34:59 |
8.15 |
39 |
26722 |
卖出 |
| 09:35:02 |
8.16 |
22 |
26744 |
买入 |
| 09:35:05 |
8.15 |
121 |
26865 |
卖出 |
| 09:35:08 |
8.15 |
165 |
27030 |
买入 |
| 09:35:11 |
8.13 |
31 |
27061 |
卖出 |
| 09:35:14 |
8.14 |
3 |
27064 |
买入 |
| 09:35:17 |
8.12 |
95 |
27159 |
卖出 |
| 09:35:20 |
8.12 |
6 |
27165 |
卖出 |
| 09:35:23 |
8.13 |
33 |
27198 |
买入 |
| 09:35:26 |
8.15 |
156 |
27354 |
买入 |
| 09:35:29 |
8.13 |
126 |
27480 |
买入 |
| 09:35:32 |
8.13 |
41 |
27521 |
卖出 |
| 09:35:41 |
8.15 |
22 |
27543 |
买入 |
| 09:35:44 |
8.15 |
215 |
27758 |
买入 |
| 09:35:47 |
8.13 |
705 |
28463 |
卖出 |
| 09:35:50 |
8.13 |
285 |
28748 |
买入 |
| 09:35:53 |
8.13 |
74 |
28822 |
买入 |
| 09:35:56 |
8.13 |
15 |
28837 |
买入 |
| 09:35:59 |
8.13 |
86 |
28923 |
买入 |
| 09:36:02 |
8.13 |
37 |
28960 |
买入 |
| 09:36:05 |
8.13 |
144 |
29104 |
卖出 |
| 09:36:08 |
8.13 |
61 |
29165 |
卖出 |
| 09:36:11 |
8.13 |
56 |
29221 |
买入 |
| 09:36:14 |
8.12 |
7 |
29228 |
卖出 |
| 09:36:17 |
8.13 |
30 |
29258 |
买入 |
| 09:36:20 |
8.12 |
229 |
29487 |
卖出 |
| 09:36:23 |
8.13 |
205 |
29692 |
买入 |
| 09:36:26 |
8.13 |
39 |
29731 |
买入 |
| 09:36:29 |
8.12 |
38 |
29769 |
卖出 |
| 09:36:32 |
8.12 |
26 |
29795 |
卖出 |
| 09:36:35 |
8.12 |
73 |
29868 |
卖出 |
| 09:36:38 |
8.13 |
73 |
29941 |
买入 |
| 09:36:41 |
8.13 |
35 |
29976 |
买入 |
| 09:36:44 |
8.13 |
15 |
29991 |
买入 |
| 09:36:47 |
8.13 |
92 |
30083 |
买入 |
| 09:36:50 |
8.13 |
22 |
30105 |
买入 |
| 09:36:53 |
8.13 |
60 |
30165 |
买入 |
| 09:36:56 |
8.13 |
62 |
30227 |
卖出 |
| 09:36:59 |
8.12 |
13 |
30240 |
卖出 |
| 09:37:02 |
8.13 |
2 |
30242 |
买入 |
| 09:37:05 |
8.13 |
37 |
30279 |
卖出 |
| 09:37:08 |
8.12 |
47 |
30326 |
卖出 |
| 09:37:11 |
8.12 |
199 |
30525 |
卖出 |
| 09:37:14 |
8.11 |
149 |
30674 |
卖出 |
| 09:37:17 |
8.11 |
55 |
30729 |
卖出 |
| 09:37:20 |
8.12 |
49 |
30778 |
买入 |
| 09:37:23 |
8.12 |
13 |
30791 |
买入 |
| 09:37:26 |
8.11 |
6 |
30797 |
卖出 |
| 09:37:29 |
8.12 |
422 |
31219 |
买入 |
| 09:37:32 |
8.1 |
323 |
31542 |
卖出 |
| 09:37:35 |
8.11 |
12 |
31554 |
买入 |
| 09:37:38 |
8.11 |
27 |
31581 |
买入 |
| 09:37:41 |
8.1 |
122 |
31703 |
卖出 |
| 09:37:44 |
8.1 |
229 |
31932 |
卖出 |
| 09:37:50 |
8.09 |
61 |
31993 |
卖出 |
| 09:37:53 |
8.09 |
205 |
32198 |
卖出 |
| 09:37:56 |
8.09 |
162 |
32360 |
卖出 |
| 09:37:59 |
8.09 |
197 |
32557 |
卖出 |
| 09:38:02 |
8.09 |
33 |
32590 |
买入 |
| 09:38:05 |
8.09 |
100 |
32690 |
买入 |
| 09:38:08 |
8.09 |
35 |
32725 |
买入 |
| 09:38:11 |
8.09 |
7 |
32732 |
买入 |
| 09:38:14 |
8.09 |
288 |
33020 |
卖出 |
| 09:38:17 |
8.09 |
104 |
33124 |
卖出 |
| 09:38:20 |
8.09 |
21 |
33145 |
卖出 |
| 09:38:23 |
8.09 |
554 |
33699 |
买入 |
| 09:38:26 |
8.07 |
63 |
33762 |
卖出 |
| 09:38:29 |
8.08 |
69 |
33831 |
买入 |
| 09:38:32 |
8.09 |
212 |
34043 |
买入 |
| 09:38:35 |
8.08 |
72 |
34115 |
卖出 |
| 09:38:38 |
8.08 |
186 |
34301 |
卖出 |
| 09:38:41 |
8.08 |
232 |
34533 |
卖出 |
| 09:38:44 |
8.08 |
81 |
34614 |
买入 |
| 09:38:47 |
8.08 |
95 |
34709 |
买入 |
| 09:38:50 |
8.1 |
157 |
34866 |
买入 |
| 09:38:53 |
8.1 |
39 |
34905 |
买入 |
| 09:38:56 |
8.1 |
78 |
34983 |
买入 |
| 09:38:59 |
8.1 |
36 |
35019 |
买入 |
| 09:39:02 |
8.1 |
9 |
35028 |
买入 |
| 09:39:05 |
8.1 |
45 |
35073 |
买入 |
| 09:39:08 |
8.1 |
51 |
35124 |
买入 |
| 09:39:11 |
8.1 |
14 |
35138 |
买入 |
| 09:39:14 |
8.1 |
49 |
35187 |
买入 |
| 09:39:17 |
8.1 |
53 |
35240 |
买入 |
| 09:39:20 |
8.1 |
19 |
35259 |
买入 |
| 09:39:23 |
8.1 |
26 |
35285 |
卖出 |
| 09:39:26 |
8.1 |
10 |
35295 |
卖出 |
| 09:39:29 |
8.09 |
139 |
35434 |
卖出 |
| 09:39:32 |
8.1 |
27 |
35461 |
买入 |
| 09:39:35 |
8.09 |
48 |
35509 |
卖出 |
| 09:39:38 |
8.08 |
13 |
35522 |
卖出 |
| 09:39:44 |
8.08 |
38 |
35560 |
卖出 |
| 09:39:47 |
8.08 |
89 |
35649 |
卖出 |
| 09:39:50 |
8.08 |
3 |
35652 |
卖出 |
| 09:39:53 |
8.08 |
62 |
35714 |
卖出 |
| 09:39:56 |
8.08 |
24 |
35738 |
卖出 |
| 09:39:59 |
8.08 |
2 |
35740 |
卖出 |
| 09:40:02 |
8.08 |
115 |
35855 |
卖出 |
| 09:40:05 |
8.08 |
254 |
36109 |
卖出 |
| 09:40:08 |
8.08 |
3 |
36112 |
买入 |
| 09:40:11 |
8.08 |
1 |
36113 |
买入 |
| 09:40:14 |
8.09 |
342 |
36455 |
买入 |
| 09:40:17 |
8.08 |
78 |
36533 |
卖出 |
| 09:40:20 |
8.08 |
14 |
36547 |
买入 |
| 09:40:23 |
8.1 |
149 |
36696 |
买入 |
| 09:40:26 |
8.11 |
185 |
36881 |
买入 |
| 09:40:29 |
8.12 |
21 |
36902 |
买入 |
| 09:40:32 |
8.12 |
11 |
36913 |
买入 |
| 09:40:35 |
8.11 |
10 |
36923 |
卖出 |
| 09:40:38 |
8.11 |
2 |
36925 |
卖出 |
| 09:40:41 |
8.11 |
8 |
36933 |
卖出 |
| 09:40:44 |
8.11 |
19 |
36952 |
卖出 |
| 09:40:53 |
8.1 |
25 |
36977 |
卖出 |
| 09:40:56 |
8.1 |
10 |
36987 |
卖出 |
| 09:40:59 |
8.11 |
6 |
36993 |
买入 |
| 09:41:02 |
8.1 |
117 |
37110 |
卖出 |
| 09:41:08 |
8.09 |
72 |
37182 |
卖出 |
| 09:41:11 |
8.1 |
3 |
37185 |
买入 |
| 09:41:14 |
8.09 |
5 |
37190 |
卖出 |
| 09:41:17 |
8.09 |
1 |
37191 |
卖出 |
| 09:41:20 |
8.1 |
22 |
37213 |
买入 |
| 09:41:23 |
8.09 |
1 |
37214 |
卖出 |
| 09:41:26 |
8.09 |
70 |
37284 |
卖出 |
| 09:41:29 |
8.08 |
136 |
37420 |
卖出 |
| 09:41:32 |
8.08 |
173 |
37593 |
卖出 |
| 09:41:38 |
8.07 |
24 |
37617 |
卖出 |
| 09:41:44 |
8.07 |
3 |
37620 |
卖出 |
| 09:41:47 |
8.08 |
33 |
37653 |
买入 |
| 09:41:50 |
8.08 |
90 |
37743 |
买入 |
| 09:41:53 |
8.09 |
344 |
38087 |
买入 |
| 09:41:56 |
8.1 |
151 |
38238 |
买入 |
| 09:41:59 |
8.1 |
46 |
38284 |
买入 |
| 09:42:02 |
8.1 |
74 |
38358 |
买入 |
| 09:42:05 |
8.1 |
142 |
38500 |
卖出 |
| 09:42:08 |
8.09 |
8 |
38508 |
卖出 |
| 09:42:11 |
8.1 |
4 |
38512 |
买入 |
| 09:42:14 |
8.1 |
142 |
38654 |
买入 |
| 09:42:17 |
8.12 |
261 |
38915 |
买入 |
| 09:42:20 |
8.11 |
186 |
39101 |
卖出 |
| 09:42:23 |
8.11 |
94 |
39195 |
卖出 |
| 09:42:29 |
8.12 |
6 |
39201 |
买入 |
| 09:42:32 |
8.11 |
64 |
39265 |
卖出 |
| 09:42:35 |
8.11 |
93 |
39358 |
卖出 |
| 09:42:38 |
8.11 |
18 |
39376 |
卖出 |
| 09:42:44 |
8.11 |
75 |
39451 |
卖出 |
| 09:42:50 |
8.11 |
22 |
39473 |
买入 |
| 09:42:53 |
8.11 |
28 |
39501 |
买入 |
| 09:42:56 |
8.11 |
19 |
39520 |
买入 |
| 09:42:59 |
8.11 |
9 |
39529 |
买入 |
| 09:43:02 |
8.11 |
3 |
39532 |
买入 |
| 09:43:05 |
8.11 |
16 |
39548 |
买入 |
| 09:43:08 |
8.11 |
34 |
39582 |
卖出 |
| 09:43:11 |
8.1 |
267 |
39849 |
卖出 |
| 09:43:14 |
8.1 |
53 |
39902 |
卖出 |
| 09:43:20 |
8.1 |
268 |
40170 |
卖出 |
| 09:43:23 |
8.1 |
81 |
40251 |
卖出 |
| 09:43:26 |
8.09 |
66 |
40317 |
卖出 |
| 09:43:29 |
8.09 |
40 |
40357 |
卖出 |
| 09:43:32 |
8.09 |
10 |
40367 |
卖出 |
| 09:43:38 |
8.09 |
3 |
40370 |
买入 |
| 09:43:44 |
8.09 |
74 |
40444 |
买入 |
| 09:43:47 |
8.09 |
184 |
40628 |
买入 |
| 09:43:50 |
8.09 |
240 |
40868 |
卖出 |
| 09:43:53 |
8.09 |
12 |
40880 |
买入 |
| 09:43:59 |
8.09 |
63 |
40943 |
卖出 |
| 09:44:02 |
8.09 |
11 |
40954 |
卖出 |
| 09:44:05 |
8.09 |
1 |
40955 |
卖出 |
| 09:44:08 |
8.11 |
119 |
41074 |
买入 |
| 09:44:11 |
8.1 |
18 |
41092 |
卖出 |
| 09:44:14 |
8.11 |
89 |
41181 |
买入 |
| 09:44:20 |
8.11 |
3 |
41184 |
买入 |
| 09:44:29 |
8.11 |
13 |
41197 |
买入 |
| 09:44:32 |
8.11 |
37 |
41234 |
买入 |
| 09:44:35 |
8.1 |
30 |
41264 |
卖出 |
| 09:44:38 |
8.1 |
102 |
41366 |
买入 |
| 09:44:41 |
8.09 |
70 |
41436 |
卖出 |
| 09:44:47 |
8.1 |
6 |
41442 |
买入 |
| 09:44:50 |
8.1 |
113 |
41555 |
买入 |
| 09:44:53 |
8.1 |
58 |
41613 |
卖出 |
| 09:44:56 |
8.1 |
15 |
41628 |
卖出 |
| 09:44:59 |
8.1 |
1 |
41629 |
卖出 |
| 09:45:05 |
8.11 |
11 |
41640 |
买入 |
| 09:45:08 |
8.1 |
1 |
41641 |
卖出 |
| 09:45:11 |
8.1 |
79 |
41720 |
卖出 |
| 09:45:14 |
8.09 |
145 |
41865 |
卖出 |
| 09:45:23 |
8.09 |
46 |
41911 |
卖出 |
| 09:45:26 |
8.09 |
1 |
41912 |
卖出 |
| 09:45:29 |
8.08 |
150 |
42062 |
卖出 |
| 09:45:38 |
8.08 |
38 |
42100 |
卖出 |