合兴股份[605005]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:04 |
20.5 |
3 |
3 |
集合竞价 |
| 09:25:02 |
20.5 |
9 |
12 |
买入 |
| 09:30:04 |
20.48 |
7 |
19 |
卖出 |
| 09:30:07 |
20.48 |
5 |
24 |
卖出 |
| 09:30:10 |
20.47 |
8 |
32 |
卖出 |
| 09:30:13 |
20.47 |
2 |
34 |
买入 |
| 09:30:22 |
20.34 |
1 |
35 |
卖出 |
| 09:30:40 |
20.39 |
11 |
46 |
买入 |
| 09:30:43 |
20.45 |
2 |
48 |
买入 |
| 09:30:58 |
20.39 |
5 |
53 |
卖出 |
| 09:31:04 |
20.46 |
5 |
58 |
买入 |
| 09:31:07 |
20.39 |
11 |
69 |
买入 |
| 09:31:10 |
20.38 |
3 |
72 |
买入 |
| 09:31:13 |
20.33 |
3 |
75 |
卖出 |
| 09:31:19 |
20.33 |
12 |
87 |
卖出 |
| 09:31:31 |
20.34 |
3 |
90 |
卖出 |
| 09:31:58 |
20.33 |
4 |
94 |
卖出 |
| 09:32:04 |
20.39 |
1 |
95 |
买入 |
| 09:32:07 |
20.39 |
10 |
105 |
卖出 |
| 09:32:10 |
20.4 |
11 |
116 |
买入 |
| 09:32:13 |
20.39 |
3 |
119 |
卖出 |
| 09:32:31 |
20.35 |
3 |
122 |
卖出 |
| 09:32:40 |
20.36 |
1 |
123 |
卖出 |
| 09:32:43 |
20.4 |
5 |
128 |
买入 |
| 09:33:10 |
20.42 |
3 |
131 |
买入 |
| 09:33:13 |
20.45 |
47 |
178 |
买入 |
| 09:33:19 |
20.5 |
62 |
240 |
买入 |
| 09:33:34 |
20.54 |
1 |
241 |
买入 |
| 09:33:37 |
20.45 |
5 |
246 |
卖出 |
| 09:33:46 |
20.5 |
10 |
256 |
买入 |
| 09:34:07 |
20.5 |
6 |
262 |
卖出 |
| 09:34:28 |
20.5 |
2 |
264 |
卖出 |
| 09:34:31 |
20.5 |
4 |
268 |
卖出 |
| 09:34:34 |
20.5 |
5 |
273 |
卖出 |
| 09:34:46 |
20.5 |
15 |
288 |
卖出 |
| 09:34:52 |
20.49 |
5 |
293 |
卖出 |
| 09:35:13 |
20.49 |
2 |
295 |
卖出 |
| 09:35:16 |
20.51 |
3 |
298 |
买入 |
| 09:35:25 |
20.5 |
3 |
301 |
买入 |
| 09:35:55 |
20.5 |
14 |
315 |
买入 |
| 09:35:58 |
20.5 |
6 |
321 |
买入 |
| 09:36:19 |
20.5 |
3 |
324 |
卖出 |
| 09:36:22 |
20.5 |
7 |
331 |
卖出 |
| 09:36:55 |
20.5 |
5 |
336 |
卖出 |
| 09:37:10 |
20.46 |
3 |
339 |
卖出 |
| 09:37:13 |
20.49 |
1 |
340 |
买入 |
| 09:37:16 |
20.49 |
1 |
341 |
买入 |
| 09:37:22 |
20.46 |
2 |
343 |
卖出 |
| 09:37:25 |
20.46 |
1 |
344 |
买入 |
| 09:37:31 |
20.46 |
3 |
347 |
买入 |
| 09:37:40 |
20.48 |
7 |
354 |
卖出 |
| 09:37:43 |
20.48 |
5 |
359 |
卖出 |
| 09:37:58 |
20.48 |
2 |
361 |
卖出 |
| 09:38:13 |
20.45 |
66 |
427 |
卖出 |
| 09:38:19 |
20.37 |
10 |
437 |
卖出 |
| 09:38:28 |
20.33 |
32 |
469 |
卖出 |
| 09:38:40 |
20.33 |
6 |
475 |
卖出 |
| 09:38:58 |
20.36 |
5 |
480 |
买入 |
| 09:39:04 |
20.35 |
3 |
483 |
卖出 |
| 09:39:07 |
20.37 |
21 |
504 |
买入 |
| 09:39:10 |
20.45 |
10 |
514 |
买入 |
| 09:39:22 |
20.45 |
1 |
515 |
买入 |
| 09:39:28 |
20.45 |
1 |
516 |
买入 |
| 09:39:43 |
20.41 |
5 |
521 |
卖出 |
| 09:40:04 |
20.41 |
5 |
526 |
卖出 |
| 09:40:10 |
20.41 |
9 |
535 |
卖出 |
| 09:40:13 |
20.4 |
13 |
548 |
卖出 |
| 09:40:43 |
20.35 |
1 |
549 |
卖出 |
| 09:41:01 |
20.37 |
1 |
550 |
买入 |
| 09:41:04 |
20.37 |
9 |
559 |
买入 |
| 09:41:16 |
20.39 |
1 |
560 |
买入 |
| 09:41:22 |
20.37 |
1 |
561 |
买入 |
| 09:41:34 |
20.36 |
23 |
584 |
卖出 |
| 09:42:07 |
20.36 |
6 |
590 |
卖出 |
| 09:42:10 |
20.36 |
3 |
593 |
买入 |
| 09:42:19 |
20.37 |
2 |
595 |
买入 |
| 09:42:46 |
20.37 |
1 |
596 |
卖出 |
| 09:42:49 |
20.37 |
1 |
597 |
卖出 |
| 09:42:58 |
20.37 |
2 |
599 |
卖出 |
| 09:43:37 |
20.39 |
2 |
601 |
买入 |
| 09:43:43 |
20.38 |
5 |
606 |
卖出 |
| 09:43:58 |
20.39 |
1 |
607 |
买入 |
| 09:44:01 |
20.39 |
2 |
609 |
买入 |
| 09:44:04 |
20.38 |
1 |
610 |
卖出 |
| 09:44:10 |
20.37 |
5 |
615 |
卖出 |
| 09:44:13 |
20.4 |
50 |
665 |
买入 |
| 09:44:16 |
20.41 |
37 |
702 |
买入 |
| 09:44:19 |
20.42 |
3 |
705 |
卖出 |
| 09:44:52 |
20.5 |
49 |
754 |
买入 |
| 09:44:55 |
20.5 |
1 |
755 |
卖出 |
| 09:45:04 |
20.52 |
2 |
757 |
买入 |
| 09:45:19 |
20.62 |
9 |
766 |
买入 |
| 09:45:31 |
20.59 |
5 |
771 |
买入 |
| 09:45:49 |
20.55 |
5 |
776 |
卖出 |
| 09:46:01 |
20.55 |
1 |
777 |
买入 |
| 09:46:04 |
20.55 |
1 |
778 |
买入 |
| 09:46:13 |
20.53 |
1 |
779 |
卖出 |
| 09:46:19 |
20.52 |
9 |
788 |
卖出 |
| 09:46:22 |
20.51 |
5 |
793 |
卖出 |
| 09:46:28 |
20.51 |
1 |
794 |
卖出 |
| 09:46:31 |
20.51 |
2 |
796 |
卖出 |
| 09:46:34 |
20.5 |
11 |
807 |
卖出 |
| 09:47:07 |
20.54 |
5 |
812 |
买入 |
| 09:47:10 |
20.54 |
1 |
813 |
卖出 |
| 09:47:19 |
20.55 |
14 |
827 |
买入 |
| 09:47:22 |
20.55 |
16 |
843 |
卖出 |
| 09:47:25 |
20.55 |
3 |
846 |
买入 |
| 09:47:31 |
20.55 |
18 |
864 |
卖出 |
| 09:47:46 |
20.55 |
9 |
873 |
卖出 |
| 09:47:58 |
20.55 |
11 |
884 |
买入 |
| 09:48:07 |
20.58 |
2 |
886 |
买入 |
| 09:48:19 |
20.55 |
6 |
892 |
卖出 |
| 09:48:31 |
20.55 |
16 |
908 |
卖出 |
| 09:48:34 |
20.54 |
10 |
918 |
卖出 |
| 09:48:37 |
20.53 |
3 |
921 |
卖出 |
| 09:48:46 |
20.52 |
3 |
924 |
卖出 |
| 09:48:49 |
20.51 |
12 |
936 |
买入 |
| 09:49:16 |
20.53 |
2 |
938 |
卖出 |
| 09:49:19 |
20.53 |
6 |
944 |
卖出 |
| 09:49:22 |
20.53 |
3 |
947 |
卖出 |
| 09:49:25 |
20.53 |
2 |
949 |
卖出 |
| 09:49:28 |
20.53 |
2 |
951 |
卖出 |
| 09:49:58 |
20.58 |
30 |
981 |
买入 |
| 09:50:01 |
20.58 |
25 |
1006 |
买入 |
| 09:50:04 |
20.58 |
5 |
1011 |
卖出 |
| 09:50:07 |
20.59 |
18 |
1029 |
买入 |
| 09:50:13 |
20.59 |
32 |
1061 |
卖出 |
| 09:50:46 |
20.52 |
2 |
1063 |
买入 |
| 09:51:04 |
20.51 |
5 |
1068 |
卖出 |
| 09:51:10 |
20.52 |
1 |
1069 |
买入 |
| 09:51:13 |
20.52 |
11 |
1080 |
买入 |
| 09:51:28 |
20.62 |
29 |
1109 |
买入 |
| 09:51:43 |
20.62 |
9 |
1118 |
买入 |
| 09:51:46 |
20.62 |
1 |
1119 |
买入 |
| 09:51:58 |
20.66 |
10 |
1129 |
买入 |
| 09:52:13 |
20.62 |
6 |
1135 |
卖出 |
| 09:52:16 |
20.62 |
36 |
1171 |
买入 |
| 09:52:22 |
20.62 |
2 |
1173 |
卖出 |
| 09:52:25 |
20.62 |
3 |
1176 |
卖出 |
| 09:52:28 |
20.62 |
1 |
1177 |
卖出 |
| 09:53:07 |
20.57 |
3 |
1180 |
卖出 |
| 09:53:10 |
20.56 |
1 |
1181 |
卖出 |
| 09:53:13 |
20.57 |
20 |
1201 |
买入 |
| 09:53:16 |
20.57 |
28 |
1229 |
卖出 |
| 09:53:19 |
20.61 |
1 |
1230 |
买入 |
| 09:53:22 |
20.6 |
8 |
1238 |
卖出 |
| 09:53:28 |
20.66 |
33 |
1271 |
买入 |
| 09:53:34 |
20.68 |
1 |
1272 |
买入 |
| 09:53:37 |
20.65 |
10 |
1282 |
卖出 |
| 09:53:40 |
20.65 |
1 |
1283 |
卖出 |
| 09:53:46 |
20.7 |
17 |
1300 |
买入 |
| 09:54:01 |
20.65 |
7 |
1307 |
卖出 |
| 09:54:04 |
20.65 |
28 |
1335 |
卖出 |
| 09:54:07 |
20.68 |
62 |
1397 |
买入 |
| 09:54:16 |
20.69 |
10 |
1407 |
买入 |
| 09:54:19 |
20.7 |
7 |
1414 |
买入 |
| 09:54:37 |
20.72 |
2 |
1416 |
卖出 |
| 09:54:43 |
20.8 |
23 |
1439 |
买入 |
| 09:54:52 |
20.8 |
29 |
1468 |
买入 |
| 09:54:55 |
20.8 |
13 |
1481 |
卖出 |
| 09:54:58 |
20.85 |
81 |
1562 |
买入 |
| 09:55:01 |
20.85 |
2 |
1564 |
卖出 |
| 09:55:04 |
20.85 |
5 |
1569 |
卖出 |
| 09:55:07 |
20.85 |
5 |
1574 |
卖出 |
| 09:55:10 |
20.85 |
43 |
1617 |
卖出 |
| 09:55:13 |
20.8 |
1 |
1618 |
卖出 |
| 09:55:16 |
20.8 |
18 |
1636 |
卖出 |
| 09:55:19 |
20.85 |
51 |
1687 |
买入 |
| 09:55:22 |
20.8 |
6 |
1693 |
卖出 |
| 09:55:25 |
20.8 |
12 |
1705 |
卖出 |
| 09:55:28 |
20.8 |
14 |
1719 |
卖出 |
| 09:55:31 |
20.87 |
101 |
1820 |
买入 |
| 09:55:43 |
20.81 |
3 |
1823 |
卖出 |
| 09:55:46 |
20.8 |
6 |
1829 |
卖出 |
| 09:55:49 |
20.8 |
2 |
1831 |
买入 |
| 09:55:55 |
20.77 |
1 |
1832 |
卖出 |
| 09:56:01 |
20.8 |
38 |
1870 |
买入 |
| 09:56:07 |
20.8 |
1 |
1871 |
买入 |
| 09:56:10 |
20.81 |
16 |
1887 |
买入 |
| 09:56:34 |
20.89 |
116 |
2003 |
买入 |
| 09:56:37 |
20.9 |
2 |
2005 |
买入 |
| 09:56:40 |
20.91 |
82 |
2087 |
买入 |
| 09:56:43 |
20.91 |
25 |
2112 |
卖出 |
| 09:56:46 |
20.9 |
12 |
2124 |
买入 |
| 09:56:49 |
20.9 |
1 |
2125 |
卖出 |
| 09:56:52 |
20.89 |
2 |
2127 |
卖出 |
| 09:56:55 |
20.88 |
9 |
2136 |
卖出 |
| 09:57:04 |
20.95 |
69 |
2205 |
买入 |
| 09:57:10 |
20.89 |
4 |
2209 |
买入 |
| 09:57:13 |
20.95 |
20 |
2229 |
买入 |
| 09:57:19 |
20.94 |
30 |
2259 |
买入 |
| 09:57:22 |
20.95 |
5 |
2264 |
买入 |
| 09:57:37 |
20.86 |
4 |
2268 |
卖出 |
| 09:57:40 |
20.87 |
9 |
2277 |
买入 |
| 09:57:43 |
20.87 |
6 |
2283 |
买入 |
| 09:57:46 |
20.84 |
3 |
2286 |
卖出 |
| 09:57:49 |
20.84 |
44 |
2330 |
卖出 |
| 09:57:52 |
20.86 |
30 |
2360 |
买入 |
| 09:57:58 |
20.85 |
13 |
2373 |
买入 |
| 09:58:01 |
20.85 |
7 |
2380 |
买入 |
| 09:58:04 |
20.85 |
11 |
2391 |
买入 |
| 09:58:07 |
20.85 |
9 |
2400 |
买入 |
| 09:58:22 |
20.84 |
3 |
2403 |
买入 |
| 09:58:25 |
20.84 |
6 |
2409 |
买入 |
| 09:58:28 |
20.84 |
1 |
2410 |
卖出 |
| 09:58:34 |
20.83 |
1 |
2411 |
卖出 |
| 09:58:37 |
20.83 |
2 |
2413 |
卖出 |
| 09:58:40 |
20.83 |
1 |
2414 |
卖出 |
| 09:58:43 |
20.85 |
4 |
2418 |
买入 |
| 09:58:46 |
20.83 |
2 |
2420 |
卖出 |
| 09:58:49 |
20.83 |
3 |
2423 |
卖出 |
| 09:58:55 |
20.81 |
1 |
2424 |
卖出 |
| 09:58:58 |
20.81 |
1 |
2425 |
卖出 |
| 09:59:43 |
20.77 |
1 |
2426 |
卖出 |
| 09:59:46 |
20.77 |
12 |
2438 |
卖出 |
| 09:59:49 |
20.77 |
2 |
2440 |
卖出 |
| 09:59:55 |
20.8 |
6 |
2446 |
买入 |
| 10:00:10 |
20.76 |
2 |
2448 |
卖出 |
| 10:00:16 |
20.86 |
38 |
2486 |
买入 |
| 10:00:25 |
20.75 |
27 |
2513 |
卖出 |
| 10:00:28 |
20.74 |
3 |
2516 |
卖出 |
| 10:00:37 |
20.74 |
2 |
2518 |
买入 |
| 10:00:40 |
20.74 |
21 |
2539 |
买入 |
| 10:00:46 |
20.72 |
1 |
2540 |
卖出 |
| 10:00:55 |
20.7 |
8 |
2548 |
卖出 |
| 10:01:04 |
20.7 |
2 |
2550 |
卖出 |
| 10:01:13 |
20.69 |
10 |
2560 |
卖出 |
| 10:01:25 |
20.7 |
2 |
2562 |
卖出 |
| 10:01:43 |
20.7 |
3 |
2565 |
买入 |
| 10:01:46 |
20.69 |
2 |
2567 |
卖出 |
| 10:01:55 |
20.7 |
1 |
2568 |
买入 |
| 10:02:07 |
20.7 |
6 |
2574 |
买入 |
| 10:02:10 |
20.7 |
8 |
2582 |
买入 |
| 10:02:22 |
20.7 |
11 |
2593 |
卖出 |
| 10:02:25 |
20.69 |
11 |
2604 |
卖出 |
| 10:02:28 |
20.7 |
32 |
2636 |
买入 |
| 10:02:46 |
20.7 |
3 |
2639 |
卖出 |
| 10:02:52 |
20.73 |
11 |
2650 |
买入 |
| 10:02:55 |
20.73 |
7 |
2657 |
卖出 |
| 10:02:58 |
20.74 |
7 |
2664 |
买入 |
| 10:03:01 |
20.73 |
2 |
2666 |
卖出 |
| 10:03:13 |
20.7 |
2 |
2668 |
卖出 |
| 10:03:25 |
20.7 |
1 |
2669 |
卖出 |
| 10:03:34 |
20.7 |
1 |
2670 |
卖出 |
| 10:04:10 |
20.7 |
5 |
2675 |
卖出 |
| 10:04:16 |
20.7 |
3 |
2678 |
买入 |
| 10:04:34 |
20.7 |
1 |
2679 |
卖出 |
| 10:05:07 |
20.7 |
6 |
2685 |
卖出 |
| 10:05:10 |
20.7 |
3 |
2688 |
买入 |
| 10:05:13 |
20.71 |
2 |
2690 |
卖出 |
| 10:05:16 |
20.71 |
1 |
2691 |
卖出 |
| 10:05:49 |
20.72 |
5 |
2696 |
卖出 |
| 10:06:04 |
20.71 |
1 |
2697 |
卖出 |
| 10:06:07 |
20.69 |
37 |
2734 |
卖出 |
| 10:06:10 |
20.66 |
38 |
2772 |
卖出 |
| 10:06:22 |
20.64 |
1 |
2773 |
卖出 |
| 10:06:25 |
20.67 |
1 |
2774 |
买入 |
| 10:06:31 |
20.67 |
1 |
2775 |
买入 |
| 10:06:34 |
20.67 |
7 |
2782 |
买入 |
| 10:06:40 |
20.66 |
1 |
2783 |
买入 |
| 10:06:46 |
20.64 |
7 |
2790 |
卖出 |
| 10:06:49 |
20.64 |
5 |
2795 |
买入 |
| 10:07:07 |
20.64 |
5 |
2800 |
买入 |
| 10:07:28 |
20.65 |
1 |
2801 |
卖出 |
| 10:07:40 |
20.67 |
2 |
2803 |
买入 |
| 10:08:04 |
20.67 |
1 |
2804 |
卖出 |
| 10:08:13 |
20.67 |
1 |
2805 |
卖出 |
| 10:09:10 |
20.67 |
1 |
2806 |
买入 |
| 10:09:25 |
20.65 |
2 |
2808 |
卖出 |
| 10:10:13 |
20.65 |
4 |
2812 |
卖出 |
| 10:10:16 |
20.65 |
17 |
2829 |
卖出 |
| 10:10:19 |
20.62 |
13 |
2842 |
卖出 |
| 10:10:22 |
20.62 |
3 |
2845 |
卖出 |
| 10:10:25 |
20.62 |
13 |
2858 |
买入 |
| 10:10:28 |
20.62 |
1 |
2859 |
买入 |
| 10:10:31 |
20.61 |
9 |
2868 |
卖出 |
| 10:10:40 |
20.6 |
5 |
2873 |
卖出 |
| 10:10:43 |
20.6 |
1 |
2874 |
卖出 |
| 10:11:10 |
20.59 |
2 |
2876 |
卖出 |
| 10:11:16 |
20.59 |
6 |
2882 |
买入 |
| 10:11:19 |
20.59 |
7 |
2889 |
买入 |
| 10:11:22 |
20.59 |
24 |
2913 |
买入 |
| 10:11:25 |
20.59 |
13 |
2926 |
买入 |
| 10:11:28 |
20.61 |
1 |
2927 |
买入 |
| 10:11:34 |
20.6 |
1 |
2928 |
卖出 |
| 10:11:46 |
20.59 |
1 |
2929 |
卖出 |
| 10:12:01 |
20.59 |
9 |
2938 |
买入 |
| 10:12:04 |
20.58 |
38 |
2976 |
卖出 |
| 10:12:07 |
20.58 |
1 |
2977 |
买入 |
| 10:12:13 |
20.56 |
5 |
2982 |
卖出 |
| 10:12:19 |
20.56 |
1 |
2983 |
卖出 |
| 10:12:34 |
20.56 |
16 |
2999 |
卖出 |
| 10:12:43 |
20.55 |
7 |
3006 |
卖出 |
| 10:12:55 |
20.5 |
60 |
3066 |
卖出 |
| 10:13:01 |
20.55 |
8 |
3074 |
买入 |
| 10:13:04 |
20.51 |
3 |
3077 |
卖出 |
| 10:13:16 |
20.51 |
3 |
3080 |
卖出 |
| 10:13:19 |
20.51 |
1 |
3081 |
买入 |
| 10:13:22 |
20.5 |
3 |
3084 |
卖出 |
| 10:13:37 |
20.51 |
33 |
3117 |
买入 |