建发合诚[603909]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
16.5 |
6 |
6 |
集合竞价 |
| 09:15:10 |
16.49 |
7 |
7 |
集合竞价 |
| 09:15:13 |
16.06 |
7 |
7 |
集合竞价 |
| 09:21:04 |
16.05 |
9 |
9 |
集合竞价 |
| 09:21:16 |
16 |
12 |
12 |
集合竞价 |
| 09:22:34 |
15.98 |
30 |
30 |
集合竞价 |
| 09:25:02 |
15.98 |
30 |
60 |
买入 |
| 09:30:01 |
15.98 |
6 |
66 |
买入 |
| 09:30:04 |
15.86 |
35 |
101 |
卖出 |
| 09:30:07 |
15.96 |
12 |
113 |
买入 |
| 09:30:10 |
15.98 |
10 |
123 |
买入 |
| 09:30:13 |
15.9 |
7 |
130 |
卖出 |
| 09:30:16 |
16 |
49 |
179 |
买入 |
| 09:30:31 |
16.01 |
1 |
180 |
卖出 |
| 09:30:37 |
16.06 |
61 |
241 |
买入 |
| 09:30:40 |
16.07 |
9 |
250 |
买入 |
| 09:30:49 |
16.07 |
1 |
251 |
卖出 |
| 09:30:52 |
16.07 |
22 |
273 |
卖出 |
| 09:30:55 |
16 |
3 |
276 |
卖出 |
| 09:31:01 |
16.05 |
5 |
281 |
买入 |
| 09:31:04 |
16.05 |
81 |
362 |
卖出 |
| 09:31:07 |
16 |
98 |
460 |
卖出 |
| 09:31:10 |
16.03 |
10 |
470 |
买入 |
| 09:31:13 |
16 |
3 |
473 |
卖出 |
| 09:31:16 |
16 |
15 |
488 |
卖出 |
| 09:31:19 |
16 |
20 |
508 |
卖出 |
| 09:31:22 |
16.02 |
4 |
512 |
买入 |
| 09:31:25 |
16.01 |
12 |
524 |
卖出 |
| 09:31:31 |
16.01 |
4 |
528 |
卖出 |
| 09:31:34 |
16.05 |
22 |
550 |
买入 |
| 09:31:37 |
16.05 |
24 |
574 |
买入 |
| 09:31:40 |
16.05 |
33 |
607 |
买入 |
| 09:31:43 |
16.05 |
17 |
624 |
买入 |
| 09:31:46 |
16.05 |
2 |
626 |
买入 |
| 09:31:49 |
16.05 |
30 |
656 |
买入 |
| 09:31:52 |
16.05 |
29 |
685 |
买入 |
| 09:31:55 |
16.09 |
4 |
689 |
买入 |
| 09:32:16 |
16.13 |
23 |
712 |
买入 |
| 09:32:19 |
16.13 |
20 |
732 |
卖出 |
| 09:32:22 |
16.13 |
13 |
745 |
卖出 |
| 09:32:25 |
16.16 |
14 |
759 |
买入 |
| 09:32:34 |
16.1 |
6 |
765 |
卖出 |
| 09:32:37 |
16.08 |
21 |
786 |
买入 |
| 09:32:43 |
16 |
1 |
787 |
卖出 |
| 09:32:58 |
16 |
8 |
795 |
卖出 |
| 09:33:01 |
15.98 |
6 |
801 |
卖出 |
| 09:33:04 |
15.96 |
5 |
806 |
卖出 |
| 09:33:10 |
15.95 |
7 |
813 |
卖出 |
| 09:33:13 |
15.95 |
5 |
818 |
卖出 |
| 09:33:52 |
16.01 |
2 |
820 |
买入 |
| 09:34:25 |
16.06 |
1 |
821 |
买入 |
| 09:34:31 |
16.06 |
1 |
822 |
买入 |
| 09:34:37 |
16.06 |
1 |
823 |
卖出 |
| 09:34:40 |
16.02 |
1 |
824 |
卖出 |
| 09:34:43 |
16.02 |
1 |
825 |
卖出 |
| 09:34:46 |
16.02 |
4 |
829 |
卖出 |
| 09:34:49 |
16 |
14 |
843 |
卖出 |
| 09:34:58 |
16 |
5 |
848 |
卖出 |
| 09:35:01 |
16 |
7 |
855 |
卖出 |
| 09:35:07 |
15.95 |
1 |
856 |
卖出 |
| 09:35:13 |
15.95 |
4 |
860 |
卖出 |
| 09:35:19 |
15.95 |
12 |
872 |
卖出 |
| 09:35:22 |
15.94 |
1 |
873 |
卖出 |
| 09:35:28 |
15.95 |
1 |
874 |
买入 |
| 09:35:31 |
15.95 |
65 |
939 |
买入 |
| 09:35:34 |
15.96 |
1 |
940 |
卖出 |
| 09:35:49 |
15.97 |
2 |
942 |
卖出 |
| 09:35:52 |
15.97 |
17 |
959 |
卖出 |
| 09:35:55 |
15.97 |
5 |
964 |
卖出 |
| 09:36:49 |
15.97 |
12 |
976 |
卖出 |
| 09:37:19 |
15.97 |
6 |
982 |
卖出 |
| 09:37:37 |
15.97 |
8 |
990 |
卖出 |
| 09:37:40 |
16 |
1 |
991 |
买入 |
| 09:37:52 |
15.95 |
1 |
992 |
卖出 |
| 09:38:10 |
15.94 |
7 |
999 |
卖出 |
| 09:38:16 |
15.94 |
5 |
1004 |
卖出 |
| 09:38:19 |
15.94 |
55 |
1059 |
卖出 |
| 09:38:25 |
15.94 |
2 |
1061 |
买入 |
| 09:38:31 |
15.88 |
4 |
1065 |
卖出 |
| 09:38:37 |
15.88 |
46 |
1111 |
买入 |
| 09:38:40 |
15.88 |
4 |
1115 |
买入 |
| 09:38:43 |
15.88 |
2 |
1117 |
卖出 |
| 09:38:55 |
15.89 |
1 |
1118 |
卖出 |
| 09:38:58 |
15.88 |
7 |
1125 |
卖出 |
| 09:39:04 |
15.88 |
31 |
1156 |
卖出 |
| 09:39:07 |
15.88 |
7 |
1163 |
买入 |
| 09:39:13 |
15.88 |
5 |
1168 |
卖出 |
| 09:39:34 |
15.89 |
4 |
1172 |
卖出 |
| 09:39:37 |
15.89 |
9 |
1181 |
买入 |
| 09:39:58 |
15.9 |
1 |
1182 |
卖出 |
| 09:40:16 |
15.9 |
6 |
1188 |
卖出 |
| 09:40:31 |
15.94 |
1 |
1189 |
买入 |
| 09:40:58 |
15.94 |
17 |
1206 |
买入 |
| 09:41:16 |
15.94 |
5 |
1211 |
卖出 |
| 09:41:55 |
15.94 |
13 |
1224 |
卖出 |
| 09:43:25 |
15.94 |
10 |
1234 |
卖出 |
| 09:43:28 |
15.94 |
6 |
1240 |
卖出 |
| 09:43:55 |
15.93 |
1 |
1241 |
买入 |
| 09:43:58 |
15.93 |
1 |
1242 |
买入 |
| 09:44:19 |
15.9 |
16 |
1258 |
卖出 |
| 09:45:22 |
15.9 |
20 |
1278 |
卖出 |
| 09:45:55 |
15.94 |
14 |
1292 |
买入 |
| 09:46:16 |
15.94 |
6 |
1298 |
卖出 |
| 09:46:34 |
15.93 |
1 |
1299 |
买入 |
| 09:47:04 |
15.93 |
1 |
1300 |
买入 |
| 09:47:10 |
15.9 |
4 |
1304 |
卖出 |
| 09:47:28 |
15.92 |
18 |
1322 |
买入 |
| 09:47:34 |
15.92 |
4 |
1326 |
卖出 |
| 09:47:40 |
15.92 |
1 |
1327 |
买入 |
| 09:47:43 |
15.93 |
5 |
1332 |
买入 |
| 09:47:46 |
15.9 |
3 |
1335 |
卖出 |
| 09:48:25 |
15.9 |
9 |
1344 |
卖出 |
| 09:48:28 |
15.9 |
9 |
1353 |
卖出 |
| 09:48:31 |
15.9 |
2 |
1355 |
卖出 |
| 09:48:40 |
15.89 |
1 |
1356 |
买入 |
| 09:48:46 |
15.9 |
42 |
1398 |
买入 |
| 09:49:04 |
15.94 |
10 |
1408 |
买入 |
| 09:50:10 |
15.95 |
1 |
1409 |
买入 |
| 09:50:16 |
15.95 |
1 |
1410 |
买入 |
| 09:50:31 |
15.95 |
1 |
1411 |
买入 |
| 09:50:58 |
15.94 |
3 |
1414 |
买入 |
| 09:51:04 |
15.93 |
1 |
1415 |
买入 |
| 09:51:10 |
15.91 |
7 |
1422 |
卖出 |
| 09:51:19 |
15.91 |
2 |
1424 |
卖出 |
| 09:51:25 |
15.95 |
6 |
1430 |
买入 |
| 09:52:22 |
15.94 |
2 |
1432 |
卖出 |
| 09:52:28 |
15.94 |
1 |
1433 |
买入 |
| 09:52:43 |
15.92 |
9 |
1442 |
卖出 |
| 09:53:13 |
15.92 |
21 |
1463 |
卖出 |
| 09:53:16 |
15.91 |
8 |
1471 |
卖出 |
| 09:53:19 |
15.92 |
8 |
1479 |
买入 |
| 09:53:22 |
15.92 |
2 |
1481 |
卖出 |
| 09:53:37 |
15.92 |
26 |
1507 |
卖出 |
| 09:53:43 |
15.93 |
1 |
1508 |
买入 |
| 09:53:55 |
15.91 |
22 |
1530 |
卖出 |
| 09:54:04 |
15.9 |
64 |
1594 |
卖出 |
| 09:54:07 |
15.9 |
5 |
1599 |
卖出 |
| 09:54:10 |
15.89 |
3 |
1602 |
卖出 |
| 09:54:13 |
15.88 |
5 |
1607 |
卖出 |
| 09:54:19 |
15.88 |
13 |
1620 |
买入 |
| 09:54:37 |
15.89 |
1 |
1621 |
买入 |
| 09:54:55 |
15.9 |
30 |
1651 |
买入 |
| 09:55:28 |
15.89 |
9 |
1660 |
卖出 |
| 09:55:46 |
15.9 |
1 |
1661 |
买入 |
| 09:56:04 |
15.89 |
16 |
1677 |
卖出 |
| 09:56:22 |
15.89 |
1 |
1678 |
买入 |
| 09:56:31 |
15.89 |
2 |
1680 |
买入 |
| 09:56:34 |
15.88 |
18 |
1698 |
卖出 |
| 09:56:52 |
15.89 |
1 |
1699 |
买入 |
| 09:57:01 |
15.9 |
1 |
1700 |
买入 |
| 09:57:07 |
15.88 |
34 |
1734 |
卖出 |
| 09:57:10 |
15.88 |
22 |
1756 |
买入 |
| 09:57:31 |
15.9 |
1 |
1757 |
买入 |
| 09:58:04 |
15.9 |
15 |
1772 |
买入 |
| 09:58:22 |
15.92 |
23 |
1795 |
买入 |
| 09:58:43 |
15.98 |
46 |
1841 |
买入 |
| 09:59:07 |
16.02 |
23 |
1864 |
买入 |
| 09:59:10 |
16.05 |
1 |
1865 |
买入 |
| 09:59:13 |
16.05 |
1 |
1866 |
卖出 |
| 09:59:16 |
16.06 |
20 |
1886 |
买入 |
| 09:59:19 |
16.06 |
1 |
1887 |
买入 |
| 09:59:25 |
16.06 |
3 |
1890 |
买入 |
| 09:59:40 |
16.06 |
3 |
1893 |
卖出 |
| 09:59:46 |
16.07 |
20 |
1913 |
买入 |
| 09:59:49 |
16.07 |
60 |
1973 |
买入 |
| 10:00:13 |
16.07 |
46 |
2019 |
买入 |
| 10:00:37 |
16.07 |
3 |
2022 |
卖出 |
| 10:00:40 |
16.07 |
2 |
2024 |
买入 |
| 10:01:13 |
16.11 |
66 |
2090 |
买入 |
| 10:01:34 |
16.11 |
4 |
2094 |
买入 |
| 10:01:49 |
16.11 |
8 |
2102 |
买入 |
| 10:01:55 |
16.11 |
1 |
2103 |
买入 |
| 10:01:58 |
16.11 |
1 |
2104 |
买入 |
| 10:02:10 |
16.11 |
1 |
2105 |
买入 |
| 10:02:13 |
16.11 |
3 |
2108 |
买入 |
| 10:02:16 |
16.13 |
13 |
2121 |
买入 |
| 10:02:19 |
16.13 |
5 |
2126 |
买入 |
| 10:02:22 |
16.16 |
2 |
2128 |
买入 |
| 10:02:31 |
16.18 |
38 |
2166 |
买入 |
| 10:02:34 |
16.18 |
12 |
2178 |
买入 |
| 10:02:37 |
16.18 |
7 |
2185 |
买入 |
| 10:02:46 |
16.18 |
14 |
2199 |
买入 |
| 10:03:01 |
16.18 |
10 |
2209 |
买入 |
| 10:03:04 |
16.18 |
24 |
2233 |
买入 |
| 10:03:07 |
16.18 |
7 |
2240 |
卖出 |
| 10:03:10 |
16.2 |
1 |
2241 |
买入 |
| 10:03:13 |
16.18 |
9 |
2250 |
卖出 |
| 10:03:19 |
16.18 |
1 |
2251 |
买入 |
| 10:03:43 |
16.18 |
4 |
2255 |
卖出 |
| 10:03:52 |
16.18 |
6 |
2261 |
卖出 |
| 10:04:01 |
16.18 |
24 |
2285 |
卖出 |
| 10:04:04 |
16.18 |
2 |
2287 |
卖出 |
| 10:04:07 |
16.18 |
8 |
2295 |
买入 |
| 10:04:13 |
16.2 |
5 |
2300 |
买入 |
| 10:04:16 |
16.2 |
5 |
2305 |
买入 |
| 10:04:31 |
16.19 |
4 |
2309 |
买入 |
| 10:04:34 |
16.19 |
11 |
2320 |
买入 |
| 10:04:37 |
16.2 |
29 |
2349 |
买入 |
| 10:04:40 |
16.19 |
50 |
2399 |
卖出 |
| 10:04:43 |
16.24 |
19 |
2418 |
买入 |
| 10:04:46 |
16.25 |
3 |
2421 |
买入 |
| 10:04:55 |
16.28 |
37 |
2458 |
买入 |
| 10:04:58 |
16.28 |
9 |
2467 |
卖出 |
| 10:05:01 |
16.29 |
10 |
2477 |
买入 |
| 10:05:04 |
16.3 |
38 |
2515 |
买入 |
| 10:05:07 |
16.29 |
60 |
2575 |
卖出 |
| 10:05:10 |
16.26 |
32 |
2607 |
卖出 |
| 10:05:13 |
16.25 |
1 |
2608 |
买入 |
| 10:05:16 |
16.26 |
23 |
2631 |
买入 |
| 10:05:19 |
16.3 |
13 |
2644 |
买入 |
| 10:05:34 |
16.25 |
17 |
2661 |
卖出 |
| 10:05:37 |
16.3 |
35 |
2696 |
买入 |
| 10:05:43 |
16.33 |
4 |
2700 |
买入 |
| 10:05:49 |
16.34 |
4 |
2704 |
买入 |
| 10:05:55 |
16.31 |
12 |
2716 |
卖出 |
| 10:06:04 |
16.31 |
7 |
2723 |
卖出 |
| 10:06:07 |
16.31 |
61 |
2784 |
卖出 |
| 10:06:10 |
16.3 |
22 |
2806 |
卖出 |
| 10:06:13 |
16.3 |
3 |
2809 |
卖出 |
| 10:06:34 |
16.3 |
5 |
2814 |
买入 |
| 10:06:55 |
16.3 |
42 |
2856 |
买入 |
| 10:07:16 |
16.27 |
6 |
2862 |
买入 |
| 10:07:25 |
16.22 |
1 |
2863 |
卖出 |
| 10:07:31 |
16.22 |
3 |
2866 |
卖出 |
| 10:07:43 |
16.21 |
13 |
2879 |
卖出 |
| 10:07:52 |
16.21 |
10 |
2889 |
卖出 |
| 10:07:55 |
16.23 |
2 |
2891 |
买入 |
| 10:08:01 |
16.22 |
5 |
2896 |
卖出 |
| 10:08:04 |
16.22 |
5 |
2901 |
卖出 |
| 10:08:07 |
16.22 |
6 |
2907 |
卖出 |
| 10:08:13 |
16.21 |
5 |
2912 |
卖出 |
| 10:08:16 |
16.21 |
1 |
2913 |
卖出 |
| 10:08:19 |
16.22 |
11 |
2924 |
买入 |
| 10:08:40 |
16.23 |
4 |
2928 |
卖出 |
| 10:08:43 |
16.3 |
133 |
3061 |
买入 |
| 10:08:49 |
16.24 |
3 |
3064 |
卖出 |
| 10:08:52 |
16.29 |
1 |
3065 |
买入 |
| 10:09:04 |
16.29 |
15 |
3080 |
买入 |
| 10:09:07 |
16.32 |
14 |
3094 |
买入 |
| 10:09:19 |
16.29 |
1 |
3095 |
卖出 |
| 10:09:22 |
16.29 |
3 |
3098 |
卖出 |
| 10:09:31 |
16.29 |
5 |
3103 |
买入 |
| 10:09:52 |
16.25 |
5 |
3108 |
卖出 |
| 10:09:58 |
16.25 |
3 |
3111 |
卖出 |
| 10:10:04 |
16.25 |
2 |
3113 |
卖出 |
| 10:10:10 |
16.23 |
30 |
3143 |
卖出 |
| 10:10:13 |
16.23 |
6 |
3149 |
卖出 |
| 10:10:16 |
16.23 |
6 |
3155 |
卖出 |
| 10:10:19 |
16.23 |
63 |
3218 |
卖出 |
| 10:10:22 |
16.23 |
155 |
3373 |
卖出 |
| 10:10:25 |
16.23 |
206 |
3579 |
卖出 |
| 10:10:28 |
16.23 |
127 |
3706 |
卖出 |
| 10:10:31 |
16.21 |
126 |
3832 |
卖出 |
| 10:10:34 |
16.24 |
43 |
3875 |
买入 |
| 10:10:37 |
16.23 |
3 |
3878 |
卖出 |
| 10:10:49 |
16.23 |
2 |
3880 |
买入 |
| 10:10:58 |
16.23 |
1 |
3881 |
买入 |
| 10:11:13 |
16.23 |
4 |
3885 |
买入 |
| 10:11:19 |
16.24 |
11 |
3896 |
买入 |
| 10:11:28 |
16.2 |
1 |
3897 |
卖出 |
| 10:11:37 |
16.2 |
2 |
3899 |
卖出 |
| 10:12:01 |
16.22 |
1 |
3900 |
买入 |
| 10:12:13 |
16.22 |
8 |
3908 |
买入 |
| 10:12:28 |
16.22 |
5 |
3913 |
买入 |
| 10:12:43 |
16.2 |
8 |
3921 |
卖出 |
| 10:12:46 |
16.22 |
11 |
3932 |
买入 |
| 10:13:07 |
16.22 |
30 |
3962 |
买入 |
| 10:13:34 |
16.22 |
6 |
3968 |
买入 |
| 10:13:40 |
16.22 |
1 |
3969 |
买入 |
| 10:14:04 |
16.2 |
2 |
3971 |
卖出 |
| 10:14:28 |
16.2 |
2 |
3973 |
卖出 |
| 10:14:46 |
16.2 |
15 |
3988 |
卖出 |
| 10:14:52 |
16.22 |
3 |
3991 |
买入 |
| 10:15:07 |
16.22 |
1 |
3992 |
买入 |
| 10:15:25 |
16.22 |
1 |
3993 |
买入 |
| 10:15:46 |
16.22 |
5 |
3998 |
买入 |
| 10:16:10 |
16.21 |
25 |
4023 |
卖出 |
| 10:16:34 |
16.21 |
1 |
4024 |
卖出 |
| 10:16:37 |
16.21 |
1 |
4025 |
卖出 |
| 10:16:40 |
16.21 |
1 |
4026 |
卖出 |
| 10:16:43 |
16.21 |
1 |
4027 |
卖出 |
| 10:18:07 |
16.2 |
20 |
4047 |
卖出 |
| 10:18:10 |
16.19 |
6 |
4053 |
卖出 |
| 10:18:13 |
16.19 |
2 |
4055 |
卖出 |
| 10:18:19 |
16.19 |
1 |
4056 |
卖出 |
| 10:18:22 |
16.18 |
7 |
4063 |
卖出 |
| 10:18:25 |
16.18 |
32 |
4095 |
卖出 |
| 10:19:01 |
16.18 |
4 |
4099 |
卖出 |
| 10:19:04 |
16.18 |
1 |
4100 |
卖出 |
| 10:19:07 |
16.13 |
10 |
4110 |
卖出 |
| 10:19:22 |
16.13 |
1 |
4111 |
卖出 |
| 10:19:28 |
16.17 |
1 |
4112 |
买入 |
| 10:19:40 |
16.15 |
1 |
4113 |
买入 |
| 10:19:46 |
16.14 |
8 |
4121 |
买入 |
| 10:19:49 |
16.15 |
2 |
4123 |
买入 |
| 10:20:04 |
16.15 |
3 |
4126 |
卖出 |
| 10:20:10 |
16.17 |
4 |
4130 |
买入 |
| 10:20:22 |
16.18 |
2 |
4132 |
买入 |
| 10:20:37 |
16.18 |
4 |
4136 |
卖出 |
| 10:21:01 |
16.17 |
6 |
4142 |
卖出 |