丰山集团[603810]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.49 |
2 |
2 |
集合竞价 |
| 09:18:58 |
13.35 |
14 |
14 |
集合竞价 |
| 09:20:31 |
13.39 |
14 |
14 |
集合竞价 |
| 09:23:10 |
13.41 |
15 |
15 |
集合竞价 |
| 09:23:37 |
13.56 |
48 |
48 |
集合竞价 |
| 09:24:55 |
13.62 |
67 |
67 |
集合竞价 |
| 09:25:03 |
13.66 |
143 |
210 |
卖出 |
| 09:30:01 |
13.74 |
60 |
270 |
买入 |
| 09:30:04 |
13.66 |
81 |
351 |
卖出 |
| 09:30:07 |
13.66 |
134 |
485 |
卖出 |
| 09:30:10 |
13.67 |
138 |
623 |
买入 |
| 09:30:13 |
13.66 |
9 |
632 |
卖出 |
| 09:30:16 |
13.66 |
10 |
642 |
买入 |
| 09:30:22 |
13.66 |
2 |
644 |
买入 |
| 09:30:25 |
13.62 |
11 |
655 |
卖出 |
| 09:30:28 |
13.66 |
27 |
682 |
买入 |
| 09:30:34 |
13.62 |
8 |
690 |
卖出 |
| 09:30:43 |
13.62 |
25 |
715 |
卖出 |
| 09:30:52 |
13.66 |
21 |
736 |
买入 |
| 09:31:04 |
13.64 |
2 |
738 |
卖出 |
| 09:31:07 |
13.66 |
58 |
796 |
买入 |
| 09:31:10 |
13.66 |
2 |
798 |
卖出 |
| 09:31:13 |
13.69 |
1 |
799 |
买入 |
| 09:31:31 |
13.67 |
7 |
806 |
卖出 |
| 09:31:34 |
13.69 |
14 |
820 |
买入 |
| 09:31:43 |
13.69 |
77 |
897 |
卖出 |
| 09:31:46 |
13.7 |
8 |
905 |
买入 |
| 09:31:49 |
13.7 |
16 |
921 |
买入 |
| 09:31:52 |
13.71 |
3 |
924 |
买入 |
| 09:31:55 |
13.7 |
8 |
932 |
卖出 |
| 09:32:01 |
13.7 |
2 |
934 |
买入 |
| 09:32:10 |
13.7 |
17 |
951 |
卖出 |
| 09:32:13 |
13.7 |
24 |
975 |
卖出 |
| 09:32:19 |
13.7 |
8 |
983 |
卖出 |
| 09:32:22 |
13.71 |
58 |
1041 |
买入 |
| 09:32:25 |
13.7 |
22 |
1063 |
卖出 |
| 09:32:28 |
13.7 |
21 |
1084 |
卖出 |
| 09:32:31 |
13.69 |
30 |
1114 |
卖出 |
| 09:32:37 |
13.68 |
1 |
1115 |
卖出 |
| 09:32:40 |
13.68 |
19 |
1134 |
卖出 |
| 09:32:43 |
13.67 |
2 |
1136 |
卖出 |
| 09:32:49 |
13.67 |
2 |
1138 |
卖出 |
| 09:32:55 |
13.67 |
2 |
1140 |
卖出 |
| 09:33:04 |
13.67 |
25 |
1165 |
卖出 |
| 09:33:10 |
13.69 |
5 |
1170 |
买入 |
| 09:33:13 |
13.67 |
2 |
1172 |
卖出 |
| 09:33:19 |
13.67 |
2 |
1174 |
卖出 |
| 09:33:22 |
13.68 |
2 |
1176 |
买入 |
| 09:33:25 |
13.67 |
12 |
1188 |
卖出 |
| 09:33:31 |
13.67 |
7 |
1195 |
卖出 |
| 09:33:43 |
13.67 |
1 |
1196 |
卖出 |
| 09:33:46 |
13.68 |
6 |
1202 |
买入 |
| 09:33:49 |
13.67 |
55 |
1257 |
卖出 |
| 09:33:52 |
13.67 |
1 |
1258 |
买入 |
| 09:34:04 |
13.67 |
19 |
1277 |
买入 |
| 09:34:07 |
13.68 |
41 |
1318 |
买入 |
| 09:34:10 |
13.67 |
49 |
1367 |
卖出 |
| 09:34:13 |
13.67 |
2 |
1369 |
卖出 |
| 09:34:19 |
13.69 |
8 |
1377 |
买入 |
| 09:34:22 |
13.7 |
16 |
1393 |
买入 |
| 09:34:31 |
13.68 |
2 |
1395 |
卖出 |
| 09:34:58 |
13.68 |
20 |
1415 |
卖出 |
| 09:35:13 |
13.67 |
17 |
1432 |
卖出 |
| 09:35:16 |
13.67 |
3 |
1435 |
卖出 |
| 09:35:19 |
13.67 |
4 |
1439 |
卖出 |
| 09:35:22 |
13.68 |
2 |
1441 |
买入 |
| 09:35:37 |
13.67 |
1 |
1442 |
卖出 |
| 09:35:46 |
13.67 |
7 |
1449 |
卖出 |
| 09:36:01 |
13.67 |
9 |
1458 |
卖出 |
| 09:36:19 |
13.67 |
22 |
1480 |
卖出 |
| 09:36:25 |
13.67 |
14 |
1494 |
买入 |
| 09:36:28 |
13.66 |
2 |
1496 |
卖出 |
| 09:36:31 |
13.67 |
39 |
1535 |
买入 |
| 09:36:49 |
13.66 |
32 |
1567 |
卖出 |
| 09:36:52 |
13.67 |
27 |
1594 |
买入 |
| 09:37:10 |
13.66 |
10 |
1604 |
卖出 |
| 09:37:13 |
13.66 |
5 |
1609 |
卖出 |
| 09:37:25 |
13.66 |
2 |
1611 |
卖出 |
| 09:37:34 |
13.65 |
6 |
1617 |
卖出 |
| 09:37:37 |
13.64 |
43 |
1660 |
卖出 |
| 09:37:40 |
13.64 |
1 |
1661 |
买入 |
| 09:37:49 |
13.63 |
4 |
1665 |
卖出 |
| 09:37:52 |
13.63 |
3 |
1668 |
买入 |
| 09:37:55 |
13.62 |
32 |
1700 |
卖出 |
| 09:37:58 |
13.62 |
22 |
1722 |
卖出 |
| 09:38:01 |
13.62 |
22 |
1744 |
卖出 |
| 09:38:04 |
13.62 |
8 |
1752 |
卖出 |
| 09:38:16 |
13.62 |
5 |
1757 |
卖出 |
| 09:38:28 |
13.63 |
6 |
1763 |
买入 |
| 09:38:31 |
13.64 |
11 |
1774 |
买入 |
| 09:38:34 |
13.64 |
56 |
1830 |
买入 |
| 09:38:46 |
13.64 |
16 |
1846 |
卖出 |
| 09:38:49 |
13.64 |
1 |
1847 |
买入 |
| 09:39:01 |
13.65 |
57 |
1904 |
买入 |
| 09:39:04 |
13.67 |
117 |
2021 |
买入 |
| 09:39:07 |
13.66 |
3 |
2024 |
卖出 |
| 09:39:10 |
13.66 |
16 |
2040 |
卖出 |
| 09:39:13 |
13.66 |
17 |
2057 |
买入 |
| 09:39:28 |
13.66 |
17 |
2074 |
买入 |
| 09:40:04 |
13.66 |
21 |
2095 |
卖出 |
| 09:40:13 |
13.66 |
5 |
2100 |
卖出 |
| 09:40:16 |
13.66 |
33 |
2133 |
卖出 |
| 09:40:19 |
13.66 |
3 |
2136 |
卖出 |
| 09:40:22 |
13.67 |
15 |
2151 |
买入 |
| 09:40:31 |
13.66 |
1 |
2152 |
卖出 |
| 09:40:34 |
13.66 |
53 |
2205 |
买入 |
| 09:40:37 |
13.66 |
20 |
2225 |
买入 |
| 09:40:40 |
13.66 |
4 |
2229 |
卖出 |
| 09:40:43 |
13.65 |
20 |
2249 |
卖出 |
| 09:40:52 |
13.65 |
7 |
2256 |
卖出 |
| 09:40:58 |
13.65 |
1 |
2257 |
买入 |
| 09:41:04 |
13.64 |
9 |
2266 |
卖出 |
| 09:41:07 |
13.64 |
55 |
2321 |
买入 |
| 09:41:10 |
13.64 |
3 |
2324 |
买入 |
| 09:41:13 |
13.67 |
26 |
2350 |
买入 |
| 09:41:16 |
13.67 |
5 |
2355 |
卖出 |
| 09:41:22 |
13.68 |
4 |
2359 |
买入 |
| 09:41:28 |
13.68 |
4 |
2363 |
买入 |
| 09:41:31 |
13.65 |
62 |
2425 |
卖出 |
| 09:41:34 |
13.69 |
36 |
2461 |
买入 |
| 09:41:37 |
13.68 |
1 |
2462 |
卖出 |
| 09:41:40 |
13.69 |
54 |
2516 |
买入 |
| 09:41:43 |
13.69 |
5 |
2521 |
买入 |
| 09:42:07 |
13.7 |
14 |
2535 |
买入 |
| 09:42:13 |
13.69 |
44 |
2579 |
卖出 |
| 09:42:19 |
13.69 |
3 |
2582 |
卖出 |
| 09:42:28 |
13.69 |
12 |
2594 |
买入 |
| 09:42:31 |
13.67 |
11 |
2605 |
卖出 |
| 09:42:37 |
13.68 |
10 |
2615 |
买入 |
| 09:42:43 |
13.69 |
25 |
2640 |
买入 |
| 09:42:46 |
13.7 |
18 |
2658 |
买入 |
| 09:42:49 |
13.7 |
17 |
2675 |
卖出 |
| 09:42:52 |
13.71 |
42 |
2717 |
买入 |
| 09:43:01 |
13.7 |
16 |
2733 |
卖出 |
| 09:43:04 |
13.7 |
24 |
2757 |
卖出 |
| 09:43:07 |
13.7 |
4 |
2761 |
买入 |
| 09:43:16 |
13.71 |
9 |
2770 |
买入 |
| 09:43:34 |
13.69 |
47 |
2817 |
卖出 |
| 09:43:37 |
13.69 |
3 |
2820 |
买入 |
| 09:43:40 |
13.68 |
4 |
2824 |
卖出 |
| 09:44:10 |
13.66 |
17 |
2841 |
卖出 |
| 09:44:16 |
13.66 |
26 |
2867 |
卖出 |
| 09:44:19 |
13.66 |
1 |
2868 |
卖出 |
| 09:44:43 |
13.68 |
5 |
2873 |
买入 |
| 09:45:04 |
13.66 |
10 |
2883 |
卖出 |
| 09:45:10 |
13.72 |
18 |
2901 |
买入 |
| 09:45:16 |
13.71 |
56 |
2957 |
买入 |
| 09:45:22 |
13.72 |
18 |
2975 |
买入 |
| 09:45:28 |
13.72 |
26 |
3001 |
买入 |
| 09:45:31 |
13.72 |
7 |
3008 |
买入 |
| 09:45:37 |
13.72 |
4 |
3012 |
买入 |
| 09:45:43 |
13.7 |
5 |
3017 |
卖出 |
| 09:46:37 |
13.71 |
30 |
3047 |
买入 |
| 09:46:46 |
13.71 |
5 |
3052 |
买入 |
| 09:46:49 |
13.71 |
3 |
3055 |
卖出 |
| 09:47:04 |
13.71 |
4 |
3059 |
买入 |
| 09:47:10 |
13.7 |
3 |
3062 |
买入 |
| 09:47:22 |
13.69 |
38 |
3100 |
卖出 |
| 09:47:28 |
13.69 |
3 |
3103 |
买入 |
| 09:47:31 |
13.69 |
2 |
3105 |
买入 |
| 09:47:43 |
13.69 |
2 |
3107 |
买入 |
| 09:47:49 |
13.69 |
3 |
3110 |
买入 |
| 09:47:58 |
13.7 |
18 |
3128 |
买入 |
| 09:48:04 |
13.71 |
30 |
3158 |
买入 |
| 09:48:10 |
13.71 |
45 |
3203 |
买入 |
| 09:48:13 |
13.7 |
7 |
3210 |
卖出 |
| 09:48:19 |
13.7 |
20 |
3230 |
卖出 |
| 09:48:22 |
13.71 |
236 |
3466 |
买入 |
| 09:48:31 |
13.71 |
7 |
3473 |
卖出 |
| 09:48:43 |
13.7 |
8 |
3481 |
买入 |
| 09:49:04 |
13.71 |
34 |
3515 |
买入 |
| 09:49:07 |
13.71 |
19 |
3534 |
买入 |
| 09:49:13 |
13.7 |
23 |
3557 |
卖出 |
| 09:49:28 |
13.71 |
22 |
3579 |
卖出 |
| 09:49:37 |
13.72 |
1 |
3580 |
买入 |
| 09:49:52 |
13.71 |
33 |
3613 |
卖出 |
| 09:49:58 |
13.72 |
5 |
3618 |
买入 |
| 09:50:04 |
13.73 |
14 |
3632 |
买入 |
| 09:50:07 |
13.74 |
15 |
3647 |
买入 |
| 09:50:13 |
13.74 |
44 |
3691 |
买入 |
| 09:50:16 |
13.75 |
36 |
3727 |
买入 |
| 09:50:19 |
13.75 |
21 |
3748 |
买入 |
| 09:50:22 |
13.76 |
10 |
3758 |
买入 |
| 09:50:25 |
13.76 |
8 |
3766 |
买入 |
| 09:50:28 |
13.76 |
19 |
3785 |
买入 |
| 09:50:32 |
13.76 |
19 |
3804 |
买入 |
| 09:50:40 |
13.77 |
14 |
3818 |
买入 |
| 09:50:46 |
13.78 |
28 |
3846 |
买入 |
| 09:50:49 |
13.77 |
11 |
3857 |
卖出 |
| 09:50:52 |
13.77 |
7 |
3864 |
卖出 |
| 09:50:55 |
13.78 |
7 |
3871 |
买入 |
| 09:50:58 |
13.78 |
7 |
3878 |
卖出 |
| 09:51:01 |
13.79 |
30 |
3908 |
买入 |
| 09:51:10 |
13.78 |
12 |
3920 |
买入 |
| 09:51:16 |
13.78 |
50 |
3970 |
卖出 |
| 09:51:22 |
13.79 |
56 |
4026 |
买入 |
| 09:51:29 |
13.79 |
5 |
4031 |
卖出 |
| 09:51:31 |
13.8 |
50 |
4081 |
买入 |
| 09:51:34 |
13.8 |
33 |
4114 |
买入 |
| 09:51:40 |
13.81 |
37 |
4151 |
买入 |
| 09:51:43 |
13.8 |
21 |
4172 |
卖出 |
| 09:51:46 |
13.82 |
20 |
4192 |
买入 |
| 09:51:52 |
13.81 |
101 |
4293 |
卖出 |
| 09:51:55 |
13.81 |
24 |
4317 |
买入 |
| 09:51:58 |
13.81 |
55 |
4372 |
买入 |
| 09:52:01 |
13.81 |
9 |
4381 |
买入 |
| 09:52:07 |
13.81 |
10 |
4391 |
买入 |
| 09:52:10 |
13.81 |
2 |
4393 |
买入 |
| 09:52:19 |
13.81 |
1 |
4394 |
买入 |
| 09:52:22 |
13.79 |
16 |
4410 |
卖出 |
| 09:52:25 |
13.79 |
2 |
4412 |
买入 |
| 09:52:32 |
13.78 |
25 |
4437 |
卖出 |
| 09:52:34 |
13.79 |
3 |
4440 |
买入 |
| 09:52:38 |
13.79 |
40 |
4480 |
买入 |
| 09:52:40 |
13.79 |
1 |
4481 |
买入 |
| 09:53:01 |
13.79 |
45 |
4526 |
买入 |
| 09:53:05 |
13.79 |
20 |
4546 |
卖出 |
| 09:53:08 |
13.79 |
5 |
4551 |
卖出 |
| 09:53:13 |
13.79 |
5 |
4556 |
卖出 |
| 09:53:17 |
13.79 |
63 |
4619 |
卖出 |
| 09:53:20 |
13.79 |
6 |
4625 |
卖出 |
| 09:53:23 |
13.79 |
26 |
4651 |
卖出 |
| 09:53:25 |
13.79 |
4 |
4655 |
卖出 |
| 09:53:28 |
13.79 |
7 |
4662 |
卖出 |
| 09:53:34 |
13.8 |
19 |
4681 |
买入 |
| 09:53:37 |
13.79 |
6 |
4687 |
卖出 |
| 09:53:43 |
13.8 |
55 |
4742 |
买入 |
| 09:54:01 |
13.8 |
15 |
4757 |
买入 |
| 09:54:11 |
13.79 |
1 |
4758 |
买入 |
| 09:54:22 |
13.78 |
10 |
4768 |
卖出 |
| 09:54:29 |
13.78 |
20 |
4788 |
卖出 |
| 09:54:32 |
13.79 |
9 |
4797 |
买入 |
| 09:54:38 |
13.79 |
1 |
4798 |
买入 |
| 09:54:56 |
13.77 |
80 |
4878 |
卖出 |
| 09:54:59 |
13.77 |
4 |
4882 |
卖出 |
| 09:55:05 |
13.77 |
7 |
4889 |
卖出 |
| 09:55:17 |
13.77 |
1 |
4890 |
卖出 |
| 09:55:23 |
13.77 |
12 |
4902 |
卖出 |
| 09:56:05 |
13.77 |
8 |
4910 |
卖出 |
| 09:56:08 |
13.78 |
81 |
4991 |
买入 |
| 09:56:11 |
13.79 |
38 |
5029 |
买入 |
| 09:56:20 |
13.78 |
30 |
5059 |
卖出 |
| 09:56:26 |
13.79 |
6 |
5065 |
买入 |
| 09:56:29 |
13.79 |
19 |
5084 |
买入 |
| 09:56:32 |
13.8 |
5 |
5089 |
买入 |
| 09:56:35 |
13.8 |
13 |
5102 |
买入 |
| 09:56:38 |
13.81 |
25 |
5127 |
买入 |
| 09:56:41 |
13.79 |
200 |
5327 |
卖出 |
| 09:56:47 |
13.81 |
10 |
5337 |
买入 |
| 09:56:50 |
13.81 |
1 |
5338 |
买入 |
| 09:56:59 |
13.81 |
2 |
5340 |
买入 |
| 09:57:02 |
13.82 |
45 |
5385 |
买入 |
| 09:57:05 |
13.82 |
310 |
5695 |
买入 |
| 09:57:08 |
13.85 |
176 |
5871 |
买入 |
| 09:57:14 |
13.85 |
10 |
5881 |
卖出 |
| 09:57:17 |
13.85 |
3 |
5884 |
卖出 |
| 09:57:20 |
13.85 |
3 |
5887 |
买入 |
| 09:57:23 |
13.85 |
2 |
5889 |
买入 |
| 09:57:32 |
13.86 |
35 |
5924 |
买入 |
| 09:57:35 |
13.87 |
41 |
5965 |
买入 |
| 09:57:38 |
13.87 |
24 |
5989 |
卖出 |
| 09:57:41 |
13.88 |
5 |
5994 |
买入 |
| 09:57:44 |
13.92 |
217 |
6211 |
买入 |
| 09:57:47 |
13.92 |
7 |
6218 |
买入 |
| 09:57:50 |
13.9 |
64 |
6282 |
卖出 |
| 09:57:53 |
13.93 |
35 |
6317 |
买入 |
| 09:57:56 |
13.93 |
8 |
6325 |
卖出 |
| 09:57:59 |
13.92 |
18 |
6343 |
卖出 |
| 09:58:02 |
13.92 |
28 |
6371 |
买入 |
| 09:58:05 |
13.93 |
124 |
6495 |
买入 |
| 09:58:11 |
13.92 |
68 |
6563 |
卖出 |
| 09:58:14 |
13.91 |
11 |
6574 |
卖出 |
| 09:58:23 |
13.92 |
16 |
6590 |
买入 |
| 09:58:26 |
13.92 |
4 |
6594 |
买入 |
| 09:58:29 |
13.91 |
8 |
6602 |
卖出 |
| 09:58:32 |
13.9 |
56 |
6658 |
卖出 |
| 09:58:35 |
13.93 |
130 |
6788 |
买入 |
| 09:58:38 |
13.92 |
24 |
6812 |
卖出 |
| 09:58:41 |
13.89 |
236 |
7048 |
卖出 |
| 09:58:50 |
13.9 |
41 |
7089 |
卖出 |
| 09:58:53 |
13.9 |
6 |
7095 |
卖出 |
| 09:58:56 |
13.92 |
7 |
7102 |
买入 |
| 09:58:59 |
13.92 |
23 |
7125 |
卖出 |
| 09:59:02 |
13.92 |
48 |
7173 |
买入 |
| 09:59:05 |
13.9 |
13 |
7186 |
卖出 |
| 09:59:08 |
13.92 |
3 |
7189 |
买入 |
| 09:59:11 |
13.92 |
8 |
7197 |
买入 |
| 09:59:14 |
13.92 |
13 |
7210 |
买入 |
| 09:59:17 |
13.93 |
28 |
7238 |
买入 |
| 09:59:20 |
13.92 |
13 |
7251 |
买入 |
| 09:59:23 |
13.92 |
7 |
7258 |
买入 |
| 09:59:26 |
13.93 |
20 |
7278 |
买入 |
| 09:59:29 |
13.93 |
103 |
7381 |
买入 |
| 09:59:32 |
13.93 |
29 |
7410 |
卖出 |
| 09:59:35 |
13.93 |
8 |
7418 |
卖出 |
| 09:59:38 |
13.93 |
4 |
7422 |
卖出 |
| 09:59:41 |
13.94 |
19 |
7441 |
买入 |
| 09:59:44 |
13.94 |
30 |
7471 |
买入 |
| 09:59:47 |
13.94 |
3 |
7474 |
买入 |
| 09:59:50 |
13.93 |
66 |
7540 |
卖出 |