风范股份[601700]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
5.25 |
30 |
30 |
集合竞价 |
| 09:15:04 |
5.32 |
30 |
30 |
集合竞价 |
| 09:15:07 |
5.36 |
59 |
59 |
集合竞价 |
| 09:15:13 |
5.37 |
82 |
82 |
集合竞价 |
| 09:15:16 |
5.56 |
1207 |
1207 |
集合竞价 |
| 09:15:25 |
5.55 |
1207 |
1207 |
集合竞价 |
| 09:16:07 |
5.33 |
1443 |
1443 |
集合竞价 |
| 09:16:22 |
5.55 |
1218 |
1218 |
集合竞价 |
| 09:16:37 |
5.33 |
1410 |
1410 |
集合竞价 |
| 09:16:58 |
5.36 |
1388 |
1388 |
集合竞价 |
| 09:17:04 |
5.2 |
1380 |
1380 |
集合竞价 |
| 09:17:19 |
5.21 |
1380 |
1380 |
集合竞价 |
| 09:17:43 |
5.42 |
111 |
111 |
集合竞价 |
| 09:17:46 |
5.36 |
176 |
176 |
集合竞价 |
| 09:24:52 |
5.35 |
359 |
359 |
集合竞价 |
| 09:24:55 |
5.36 |
390 |
390 |
集合竞价 |
| 09:25:03 |
5.36 |
857 |
1247 |
买入 |
| 09:30:01 |
5.35 |
92 |
1339 |
卖出 |
| 09:30:04 |
5.35 |
161 |
1500 |
买入 |
| 09:30:07 |
5.35 |
173 |
1673 |
买入 |
| 09:30:10 |
5.35 |
727 |
2400 |
买入 |
| 09:30:13 |
5.35 |
735 |
3135 |
买入 |
| 09:30:16 |
5.36 |
3 |
3138 |
买入 |
| 09:30:19 |
5.35 |
69 |
3207 |
卖出 |
| 09:30:22 |
5.35 |
623 |
3830 |
卖出 |
| 09:30:25 |
5.34 |
76 |
3906 |
卖出 |
| 09:30:28 |
5.35 |
237 |
4143 |
买入 |
| 09:30:31 |
5.35 |
29 |
4172 |
卖出 |
| 09:30:34 |
5.35 |
43 |
4215 |
买入 |
| 09:30:37 |
5.36 |
62 |
4277 |
买入 |
| 09:30:40 |
5.34 |
149 |
4426 |
卖出 |
| 09:30:43 |
5.35 |
13 |
4439 |
买入 |
| 09:30:46 |
5.35 |
8 |
4447 |
卖出 |
| 09:30:49 |
5.35 |
64 |
4511 |
卖出 |
| 09:30:52 |
5.35 |
101 |
4612 |
卖出 |
| 09:30:55 |
5.35 |
16 |
4628 |
买入 |
| 09:30:58 |
5.34 |
9 |
4637 |
卖出 |
| 09:31:01 |
5.34 |
31 |
4668 |
卖出 |
| 09:31:04 |
5.34 |
26 |
4694 |
卖出 |
| 09:31:07 |
5.34 |
476 |
5170 |
卖出 |
| 09:31:10 |
5.34 |
31 |
5201 |
卖出 |
| 09:31:13 |
5.35 |
12 |
5213 |
买入 |
| 09:31:16 |
5.34 |
52 |
5265 |
卖出 |
| 09:31:19 |
5.34 |
162 |
5427 |
卖出 |
| 09:31:22 |
5.34 |
18 |
5445 |
卖出 |
| 09:31:25 |
5.35 |
8 |
5453 |
买入 |
| 09:31:31 |
5.35 |
24 |
5477 |
买入 |
| 09:31:34 |
5.35 |
31 |
5508 |
买入 |
| 09:31:37 |
5.35 |
56 |
5564 |
买入 |
| 09:31:40 |
5.35 |
123 |
5687 |
买入 |
| 09:31:43 |
5.35 |
24 |
5711 |
买入 |
| 09:31:46 |
5.35 |
65 |
5776 |
买入 |
| 09:31:49 |
5.35 |
68 |
5844 |
买入 |
| 09:31:52 |
5.36 |
1659 |
7503 |
买入 |
| 09:31:55 |
5.34 |
1013 |
8516 |
卖出 |
| 09:31:58 |
5.34 |
535 |
9051 |
卖出 |
| 09:32:01 |
5.35 |
1333 |
10384 |
买入 |
| 09:32:04 |
5.36 |
142 |
10526 |
买入 |
| 09:32:07 |
5.37 |
35 |
10561 |
买入 |
| 09:32:10 |
5.35 |
28 |
10589 |
卖出 |
| 09:32:13 |
5.37 |
22 |
10611 |
买入 |
| 09:32:16 |
5.35 |
34 |
10645 |
卖出 |
| 09:32:19 |
5.35 |
16 |
10661 |
卖出 |
| 09:32:22 |
5.35 |
34 |
10695 |
卖出 |
| 09:32:25 |
5.35 |
84 |
10779 |
卖出 |
| 09:32:28 |
5.36 |
9 |
10788 |
买入 |
| 09:32:31 |
5.36 |
76 |
10864 |
买入 |
| 09:32:37 |
5.35 |
10 |
10874 |
卖出 |
| 09:32:40 |
5.36 |
57 |
10931 |
买入 |
| 09:32:49 |
5.35 |
44 |
10975 |
卖出 |
| 09:32:52 |
5.35 |
224 |
11199 |
卖出 |
| 09:32:55 |
5.35 |
6 |
11205 |
买入 |
| 09:32:58 |
5.35 |
86 |
11291 |
买入 |
| 09:33:01 |
5.35 |
21 |
11312 |
买入 |
| 09:33:04 |
5.35 |
10 |
11322 |
买入 |
| 09:33:07 |
5.35 |
10 |
11332 |
买入 |
| 09:33:10 |
5.35 |
93 |
11425 |
买入 |
| 09:33:13 |
5.35 |
135 |
11560 |
买入 |
| 09:33:16 |
5.35 |
160 |
11720 |
买入 |
| 09:33:19 |
5.35 |
47 |
11767 |
买入 |
| 09:33:22 |
5.36 |
23 |
11790 |
买入 |
| 09:33:25 |
5.35 |
56 |
11846 |
卖出 |
| 09:33:28 |
5.35 |
33 |
11879 |
卖出 |
| 09:33:31 |
5.36 |
125 |
12004 |
买入 |
| 09:33:34 |
5.36 |
53 |
12057 |
买入 |
| 09:33:37 |
5.36 |
19 |
12076 |
买入 |
| 09:33:40 |
5.36 |
20 |
12096 |
买入 |
| 09:33:43 |
5.36 |
23 |
12119 |
买入 |
| 09:33:46 |
5.36 |
197 |
12316 |
买入 |
| 09:33:49 |
5.35 |
16 |
12332 |
卖出 |
| 09:33:52 |
5.35 |
1 |
12333 |
卖出 |
| 09:33:55 |
5.36 |
3 |
12336 |
买入 |
| 09:33:58 |
5.36 |
561 |
12897 |
买入 |
| 09:34:01 |
5.36 |
7 |
12904 |
卖出 |
| 09:34:04 |
5.37 |
30 |
12934 |
买入 |
| 09:34:07 |
5.37 |
75 |
13009 |
买入 |
| 09:34:10 |
5.37 |
231 |
13240 |
卖出 |
| 09:34:13 |
5.37 |
46 |
13286 |
买入 |
| 09:34:16 |
5.37 |
14 |
13300 |
买入 |
| 09:34:19 |
5.37 |
33 |
13333 |
买入 |
| 09:34:22 |
5.37 |
74 |
13407 |
买入 |
| 09:34:25 |
5.36 |
30 |
13437 |
卖出 |
| 09:34:28 |
5.37 |
31 |
13468 |
买入 |
| 09:34:31 |
5.37 |
5 |
13473 |
买入 |
| 09:34:34 |
5.36 |
1 |
13474 |
卖出 |
| 09:34:37 |
5.36 |
27 |
13501 |
卖出 |
| 09:34:40 |
5.36 |
3 |
13504 |
卖出 |
| 09:34:43 |
5.36 |
62 |
13566 |
卖出 |
| 09:34:46 |
5.37 |
70 |
13636 |
买入 |
| 09:34:52 |
5.36 |
15 |
13651 |
卖出 |
| 09:34:55 |
5.36 |
460 |
14111 |
卖出 |
| 09:34:58 |
5.36 |
52 |
14163 |
买入 |
| 09:35:01 |
5.36 |
70 |
14233 |
买入 |
| 09:35:04 |
5.36 |
103 |
14336 |
买入 |
| 09:35:07 |
5.36 |
166 |
14502 |
买入 |
| 09:35:10 |
5.36 |
64 |
14566 |
卖出 |
| 09:35:13 |
5.35 |
18 |
14584 |
卖出 |
| 09:35:16 |
5.35 |
5 |
14589 |
卖出 |
| 09:35:19 |
5.35 |
37 |
14626 |
卖出 |
| 09:35:22 |
5.35 |
198 |
14824 |
卖出 |
| 09:35:25 |
5.35 |
2 |
14826 |
卖出 |
| 09:35:28 |
5.35 |
59 |
14885 |
卖出 |
| 09:35:31 |
5.35 |
3 |
14888 |
卖出 |
| 09:35:34 |
5.35 |
38 |
14926 |
卖出 |
| 09:35:40 |
5.35 |
25 |
14951 |
卖出 |
| 09:35:43 |
5.35 |
25 |
14976 |
卖出 |
| 09:35:46 |
5.34 |
897 |
15873 |
卖出 |
| 09:35:49 |
5.34 |
31 |
15904 |
卖出 |
| 09:35:52 |
5.34 |
161 |
16065 |
卖出 |
| 09:35:55 |
5.34 |
332 |
16397 |
买入 |
| 09:35:58 |
5.34 |
18 |
16415 |
买入 |
| 09:36:04 |
5.35 |
58 |
16473 |
买入 |
| 09:36:07 |
5.35 |
229 |
16702 |
买入 |
| 09:36:10 |
5.35 |
110 |
16812 |
买入 |
| 09:36:13 |
5.35 |
17 |
16829 |
买入 |
| 09:36:16 |
5.35 |
50 |
16879 |
买入 |
| 09:36:19 |
5.35 |
132 |
17011 |
买入 |
| 09:36:22 |
5.35 |
9 |
17020 |
买入 |
| 09:36:25 |
5.35 |
75 |
17095 |
买入 |
| 09:36:28 |
5.34 |
300 |
17395 |
卖出 |
| 09:36:31 |
5.35 |
43 |
17438 |
买入 |
| 09:36:34 |
5.35 |
61 |
17499 |
买入 |
| 09:36:37 |
5.35 |
15 |
17514 |
买入 |
| 09:36:43 |
5.35 |
50 |
17564 |
买入 |
| 09:36:49 |
5.34 |
34 |
17598 |
卖出 |
| 09:36:52 |
5.34 |
36 |
17634 |
卖出 |
| 09:36:55 |
5.34 |
229 |
17863 |
卖出 |
| 09:37:01 |
5.35 |
116 |
17979 |
买入 |
| 09:37:04 |
5.35 |
24 |
18003 |
买入 |
| 09:37:07 |
5.35 |
13 |
18016 |
买入 |
| 09:37:10 |
5.35 |
24 |
18040 |
买入 |
| 09:37:13 |
5.34 |
102 |
18142 |
卖出 |
| 09:37:16 |
5.35 |
16 |
18158 |
买入 |
| 09:37:19 |
5.34 |
69 |
18227 |
卖出 |
| 09:37:22 |
5.36 |
665 |
18892 |
买入 |
| 09:37:25 |
5.35 |
70 |
18962 |
卖出 |
| 09:37:28 |
5.35 |
34 |
18996 |
买入 |
| 09:37:31 |
5.36 |
13 |
19009 |
买入 |
| 09:37:34 |
5.36 |
28 |
19037 |
买入 |
| 09:37:37 |
5.35 |
28 |
19065 |
卖出 |
| 09:37:40 |
5.35 |
65 |
19130 |
卖出 |
| 09:37:43 |
5.36 |
168 |
19298 |
买入 |
| 09:37:46 |
5.36 |
67 |
19365 |
买入 |
| 09:37:49 |
5.36 |
182 |
19547 |
买入 |
| 09:37:52 |
5.36 |
62 |
19609 |
买入 |
| 09:37:58 |
5.36 |
48 |
19657 |
买入 |
| 09:38:01 |
5.36 |
120 |
19777 |
买入 |
| 09:38:04 |
5.36 |
57 |
19834 |
卖出 |
| 09:38:07 |
5.36 |
5 |
19839 |
卖出 |
| 09:38:10 |
5.36 |
42 |
19881 |
卖出 |
| 09:38:13 |
5.36 |
63 |
19944 |
卖出 |
| 09:38:19 |
5.36 |
13 |
19957 |
卖出 |
| 09:38:22 |
5.36 |
515 |
20472 |
卖出 |
| 09:38:25 |
5.36 |
17 |
20489 |
买入 |
| 09:38:28 |
5.36 |
271 |
20760 |
买入 |
| 09:38:31 |
5.36 |
11 |
20771 |
买入 |
| 09:38:34 |
5.36 |
26 |
20797 |
买入 |
| 09:38:40 |
5.37 |
13 |
20810 |
买入 |
| 09:38:43 |
5.37 |
123 |
20933 |
买入 |
| 09:38:46 |
5.37 |
47 |
20980 |
买入 |
| 09:38:49 |
5.38 |
639 |
21619 |
买入 |
| 09:38:52 |
5.38 |
17 |
21636 |
买入 |
| 09:38:55 |
5.38 |
5 |
21641 |
买入 |
| 09:38:58 |
5.38 |
379 |
22020 |
买入 |
| 09:39:01 |
5.38 |
105 |
22125 |
买入 |
| 09:39:04 |
5.38 |
13 |
22138 |
卖出 |
| 09:39:07 |
5.38 |
236 |
22374 |
买入 |
| 09:39:10 |
5.37 |
46 |
22420 |
卖出 |
| 09:39:13 |
5.38 |
3 |
22423 |
买入 |
| 09:39:16 |
5.38 |
73 |
22496 |
买入 |
| 09:39:19 |
5.38 |
146 |
22642 |
卖出 |
| 09:39:22 |
5.38 |
89 |
22731 |
买入 |
| 09:39:25 |
5.38 |
11 |
22742 |
买入 |
| 09:39:28 |
5.38 |
23 |
22765 |
买入 |
| 09:39:31 |
5.38 |
325 |
23090 |
买入 |
| 09:39:34 |
5.38 |
18 |
23108 |
卖出 |
| 09:39:37 |
5.38 |
63 |
23171 |
卖出 |
| 09:39:40 |
5.38 |
153 |
23324 |
买入 |
| 09:39:43 |
5.38 |
32 |
23356 |
买入 |
| 09:39:46 |
5.38 |
15 |
23371 |
买入 |
| 09:39:52 |
5.38 |
59 |
23430 |
买入 |
| 09:39:55 |
5.38 |
41 |
23471 |
买入 |
| 09:39:58 |
5.38 |
13 |
23484 |
买入 |
| 09:40:01 |
5.38 |
14 |
23498 |
买入 |
| 09:40:07 |
5.38 |
37 |
23535 |
买入 |
| 09:40:10 |
5.38 |
5 |
23540 |
买入 |
| 09:40:13 |
5.38 |
8 |
23548 |
买入 |
| 09:40:16 |
5.38 |
50 |
23598 |
买入 |
| 09:40:19 |
5.38 |
2 |
23600 |
买入 |
| 09:40:22 |
5.38 |
25 |
23625 |
买入 |
| 09:40:25 |
5.38 |
12 |
23637 |
买入 |
| 09:40:28 |
5.38 |
11 |
23648 |
买入 |
| 09:40:31 |
5.37 |
10 |
23658 |
卖出 |
| 09:40:34 |
5.37 |
38 |
23696 |
卖出 |
| 09:40:37 |
5.37 |
32 |
23728 |
卖出 |
| 09:40:40 |
5.37 |
13 |
23741 |
卖出 |
| 09:40:43 |
5.38 |
32 |
23773 |
买入 |
| 09:40:46 |
5.37 |
167 |
23940 |
卖出 |
| 09:40:49 |
5.37 |
216 |
24156 |
卖出 |
| 09:40:55 |
5.37 |
128 |
24284 |
买入 |
| 09:40:58 |
5.36 |
15 |
24299 |
卖出 |
| 09:41:04 |
5.37 |
25 |
24324 |
买入 |
| 09:41:07 |
5.37 |
48 |
24372 |
卖出 |
| 09:41:10 |
5.37 |
8 |
24380 |
买入 |
| 09:41:13 |
5.37 |
3 |
24383 |
买入 |
| 09:41:16 |
5.37 |
2 |
24385 |
买入 |
| 09:41:19 |
5.37 |
7 |
24392 |
买入 |
| 09:41:22 |
5.37 |
25 |
24417 |
买入 |
| 09:41:25 |
5.37 |
7 |
24424 |
买入 |
| 09:41:28 |
5.37 |
13 |
24437 |
买入 |
| 09:41:31 |
5.37 |
8 |
24445 |
买入 |
| 09:41:34 |
5.37 |
32 |
24477 |
买入 |
| 09:41:37 |
5.38 |
130 |
24607 |
买入 |
| 09:41:40 |
5.38 |
54 |
24661 |
买入 |
| 09:41:43 |
5.38 |
23 |
24684 |
买入 |
| 09:41:46 |
5.38 |
9 |
24693 |
买入 |
| 09:41:49 |
5.38 |
42 |
24735 |
买入 |
| 09:41:52 |
5.38 |
104 |
24839 |
买入 |
| 09:41:58 |
5.38 |
10 |
24849 |
买入 |
| 09:42:01 |
5.38 |
316 |
25165 |
买入 |
| 09:42:07 |
5.38 |
8 |
25173 |
买入 |
| 09:42:10 |
5.38 |
3 |
25176 |
买入 |
| 09:42:13 |
5.38 |
105 |
25281 |
买入 |
| 09:42:19 |
5.37 |
70 |
25351 |
卖出 |
| 09:42:22 |
5.38 |
292 |
25643 |
买入 |
| 09:42:25 |
5.37 |
69 |
25712 |
卖出 |
| 09:42:28 |
5.38 |
136 |
25848 |
买入 |
| 09:42:31 |
5.38 |
210 |
26058 |
卖出 |
| 09:42:34 |
5.38 |
261 |
26319 |
卖出 |
| 09:42:37 |
5.38 |
10 |
26329 |
买入 |
| 09:42:40 |
5.38 |
2 |
26331 |
买入 |
| 09:42:43 |
5.38 |
45 |
26376 |
买入 |
| 09:42:46 |
5.38 |
24 |
26400 |
买入 |
| 09:42:49 |
5.38 |
11 |
26411 |
买入 |
| 09:42:52 |
5.37 |
11 |
26422 |
卖出 |
| 09:42:55 |
5.38 |
42 |
26464 |
买入 |
| 09:42:58 |
5.37 |
33 |
26497 |
卖出 |
| 09:43:01 |
5.37 |
2 |
26499 |
卖出 |
| 09:43:04 |
5.38 |
144 |
26643 |
买入 |
| 09:43:07 |
5.37 |
10 |
26653 |
卖出 |
| 09:43:10 |
5.38 |
12 |
26665 |
买入 |
| 09:43:16 |
5.38 |
23 |
26688 |
买入 |
| 09:43:19 |
5.38 |
16 |
26704 |
买入 |
| 09:43:22 |
5.38 |
22 |
26726 |
买入 |
| 09:43:28 |
5.38 |
3 |
26729 |
买入 |
| 09:43:31 |
5.38 |
9 |
26738 |
买入 |
| 09:43:34 |
5.37 |
2 |
26740 |
卖出 |
| 09:43:37 |
5.37 |
32 |
26772 |
卖出 |
| 09:43:40 |
5.38 |
2 |
26774 |
买入 |
| 09:43:46 |
5.38 |
325 |
27099 |
买入 |
| 09:43:49 |
5.38 |
35 |
27134 |
买入 |
| 09:43:52 |
5.38 |
117 |
27251 |
买入 |
| 09:43:55 |
5.38 |
19 |
27270 |
买入 |
| 09:43:58 |
5.39 |
192 |
27462 |
买入 |
| 09:44:01 |
5.39 |
15 |
27477 |
买入 |
| 09:44:04 |
5.38 |
5 |
27482 |
卖出 |
| 09:44:07 |
5.38 |
6 |
27488 |
卖出 |
| 09:44:10 |
5.39 |
12 |
27500 |
买入 |
| 09:44:13 |
5.39 |
18 |
27518 |
买入 |
| 09:44:16 |
5.39 |
18 |
27536 |
买入 |
| 09:44:19 |
5.39 |
14 |
27550 |
买入 |
| 09:44:22 |
5.39 |
13 |
27563 |
买入 |
| 09:44:25 |
5.39 |
138 |
27701 |
买入 |
| 09:44:28 |
5.39 |
26 |
27727 |
买入 |
| 09:44:31 |
5.39 |
9 |
27736 |
买入 |
| 09:44:34 |
5.39 |
6 |
27742 |
买入 |
| 09:44:37 |
5.39 |
84 |
27826 |
买入 |
| 09:44:40 |
5.39 |
20 |
27846 |
买入 |
| 09:44:43 |
5.39 |
169 |
28015 |
买入 |
| 09:44:46 |
5.39 |
67 |
28082 |
买入 |
| 09:44:49 |
5.39 |
62 |
28144 |
买入 |
| 09:44:52 |
5.39 |
41 |
28185 |
买入 |
| 09:44:58 |
5.38 |
528 |
28713 |
卖出 |
| 09:45:01 |
5.39 |
13 |
28726 |
买入 |
| 09:45:04 |
5.39 |
34 |
28760 |
买入 |
| 09:45:07 |
5.39 |
50 |
28810 |
买入 |
| 09:45:13 |
5.39 |
35 |
28845 |
买入 |
| 09:45:16 |
5.38 |
9 |
28854 |
卖出 |
| 09:45:19 |
5.39 |
522 |
29376 |
买入 |
| 09:45:22 |
5.39 |
3 |
29379 |
买入 |