起帆电缆[605222]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
23.72 |
2 |
2 |
集合竞价 |
| 09:25:06 |
23.72 |
66 |
68 |
买入 |
| 09:30:01 |
23.7 |
1 |
69 |
卖出 |
| 09:30:04 |
23.72 |
16 |
85 |
买入 |
| 09:30:07 |
23.73 |
13 |
98 |
买入 |
| 09:30:10 |
23.72 |
14 |
112 |
卖出 |
| 09:30:13 |
23.76 |
20 |
132 |
买入 |
| 09:30:16 |
23.72 |
9 |
141 |
卖出 |
| 09:30:22 |
23.77 |
14 |
155 |
买入 |
| 09:30:25 |
23.76 |
3 |
158 |
买入 |
| 09:30:31 |
23.76 |
5 |
163 |
卖出 |
| 09:30:34 |
23.76 |
5 |
168 |
买入 |
| 09:30:37 |
23.77 |
17 |
185 |
买入 |
| 09:30:40 |
23.75 |
8 |
193 |
卖出 |
| 09:30:58 |
23.78 |
3 |
196 |
买入 |
| 09:31:04 |
23.71 |
3 |
199 |
卖出 |
| 09:31:10 |
23.71 |
12 |
211 |
卖出 |
| 09:31:13 |
23.71 |
10 |
221 |
买入 |
| 09:31:16 |
23.71 |
2 |
223 |
买入 |
| 09:31:22 |
23.7 |
12 |
235 |
卖出 |
| 09:31:31 |
23.72 |
10 |
245 |
卖出 |
| 09:31:37 |
23.72 |
22 |
267 |
买入 |
| 09:31:43 |
23.76 |
14 |
281 |
买入 |
| 09:31:46 |
23.76 |
1 |
282 |
卖出 |
| 09:31:49 |
23.76 |
2 |
284 |
卖出 |
| 09:31:52 |
23.78 |
14 |
298 |
买入 |
| 09:31:58 |
23.79 |
4 |
302 |
买入 |
| 09:32:07 |
23.78 |
1 |
303 |
卖出 |
| 09:32:10 |
23.79 |
40 |
343 |
买入 |
| 09:32:13 |
23.79 |
6 |
349 |
卖出 |
| 09:32:16 |
23.8 |
16 |
365 |
买入 |
| 09:32:28 |
23.84 |
8 |
373 |
买入 |
| 09:32:31 |
23.84 |
24 |
397 |
买入 |
| 09:32:37 |
23.84 |
7 |
404 |
买入 |
| 09:32:55 |
23.82 |
5 |
409 |
买入 |
| 09:32:58 |
23.83 |
4 |
413 |
买入 |
| 09:33:04 |
23.83 |
17 |
430 |
买入 |
| 09:33:07 |
23.83 |
3 |
433 |
买入 |
| 09:33:10 |
23.84 |
60 |
493 |
买入 |
| 09:33:13 |
23.83 |
8 |
501 |
卖出 |
| 09:33:16 |
23.84 |
13 |
514 |
买入 |
| 09:33:19 |
23.85 |
3 |
517 |
买入 |
| 09:33:22 |
23.85 |
5 |
522 |
买入 |
| 09:33:25 |
23.85 |
5 |
527 |
买入 |
| 09:33:28 |
23.86 |
27 |
554 |
买入 |
| 09:33:31 |
23.86 |
13 |
567 |
买入 |
| 09:33:34 |
23.86 |
2 |
569 |
卖出 |
| 09:33:40 |
23.87 |
2 |
571 |
买入 |
| 09:33:43 |
23.85 |
2 |
573 |
卖出 |
| 09:33:49 |
23.87 |
9 |
582 |
买入 |
| 09:33:52 |
23.85 |
7 |
589 |
卖出 |
| 09:33:55 |
23.85 |
1 |
590 |
卖出 |
| 09:33:58 |
23.85 |
9 |
599 |
卖出 |
| 09:34:04 |
23.85 |
3 |
602 |
买入 |
| 09:34:10 |
23.85 |
12 |
614 |
买入 |
| 09:34:22 |
23.85 |
6 |
620 |
买入 |
| 09:34:31 |
23.81 |
20 |
640 |
卖出 |
| 09:34:37 |
23.8 |
6 |
646 |
卖出 |
| 09:34:49 |
23.8 |
5 |
651 |
卖出 |
| 09:34:58 |
23.8 |
2 |
653 |
买入 |
| 09:35:01 |
23.8 |
23 |
676 |
买入 |
| 09:35:04 |
23.76 |
74 |
750 |
卖出 |
| 09:35:07 |
23.76 |
1 |
751 |
买入 |
| 09:35:34 |
23.77 |
8 |
759 |
卖出 |
| 09:35:46 |
23.77 |
11 |
770 |
卖出 |
| 09:35:49 |
23.8 |
10 |
780 |
买入 |
| 09:35:58 |
23.8 |
5 |
785 |
买入 |
| 09:36:01 |
23.74 |
21 |
806 |
卖出 |
| 09:36:34 |
23.73 |
40 |
846 |
卖出 |
| 09:36:46 |
23.76 |
1 |
847 |
买入 |
| 09:37:19 |
23.76 |
13 |
860 |
卖出 |
| 09:37:25 |
23.76 |
10 |
870 |
买入 |
| 09:37:37 |
23.73 |
1 |
871 |
卖出 |
| 09:37:49 |
23.73 |
25 |
896 |
卖出 |
| 09:37:58 |
23.76 |
1 |
897 |
买入 |
| 09:38:01 |
23.76 |
9 |
906 |
买入 |
| 09:38:13 |
23.75 |
1 |
907 |
卖出 |
| 09:38:19 |
23.75 |
2 |
909 |
卖出 |
| 09:38:28 |
23.74 |
15 |
924 |
卖出 |
| 09:38:40 |
23.74 |
5 |
929 |
买入 |
| 09:38:49 |
23.74 |
10 |
939 |
买入 |
| 09:38:52 |
23.74 |
7 |
946 |
买入 |
| 09:39:04 |
23.74 |
31 |
977 |
买入 |
| 09:39:07 |
23.73 |
1 |
978 |
卖出 |
| 09:39:16 |
23.73 |
7 |
985 |
卖出 |
| 09:39:28 |
23.72 |
2 |
987 |
卖出 |
| 09:40:01 |
23.72 |
3 |
990 |
卖出 |
| 09:40:07 |
23.73 |
9 |
999 |
买入 |
| 09:40:10 |
23.72 |
10 |
1009 |
卖出 |
| 09:40:13 |
23.71 |
40 |
1049 |
卖出 |
| 09:40:19 |
23.71 |
2 |
1051 |
卖出 |
| 09:40:22 |
23.72 |
9 |
1060 |
买入 |
| 09:40:25 |
23.72 |
1 |
1061 |
买入 |
| 09:40:28 |
23.71 |
96 |
1157 |
卖出 |
| 09:40:31 |
23.71 |
1 |
1158 |
买入 |
| 09:40:40 |
23.71 |
1 |
1159 |
买入 |
| 09:40:43 |
23.72 |
6 |
1165 |
卖出 |
| 09:40:46 |
23.72 |
8 |
1173 |
卖出 |
| 09:40:58 |
23.73 |
22 |
1195 |
买入 |
| 09:41:01 |
23.73 |
4 |
1199 |
买入 |
| 09:41:25 |
23.74 |
26 |
1225 |
买入 |
| 09:41:28 |
23.74 |
1 |
1226 |
买入 |
| 09:41:46 |
23.74 |
1 |
1227 |
买入 |
| 09:42:01 |
23.76 |
22 |
1249 |
买入 |
| 09:42:04 |
23.76 |
3 |
1252 |
买入 |
| 09:42:13 |
23.76 |
4 |
1256 |
买入 |
| 09:42:28 |
23.76 |
32 |
1288 |
买入 |
| 09:42:37 |
23.74 |
11 |
1299 |
卖出 |
| 09:42:43 |
23.74 |
61 |
1360 |
卖出 |
| 09:42:46 |
23.74 |
5 |
1365 |
买入 |
| 09:42:49 |
23.74 |
45 |
1410 |
买入 |
| 09:42:55 |
23.74 |
52 |
1462 |
买入 |
| 09:43:07 |
23.72 |
4 |
1466 |
卖出 |
| 09:43:16 |
23.72 |
4 |
1470 |
卖出 |
| 09:43:22 |
23.74 |
53 |
1523 |
买入 |
| 09:43:25 |
23.74 |
2 |
1525 |
买入 |
| 09:43:52 |
23.73 |
1 |
1526 |
卖出 |
| 09:44:13 |
23.74 |
2 |
1528 |
买入 |
| 09:44:16 |
23.73 |
3 |
1531 |
卖出 |
| 09:44:22 |
23.73 |
1 |
1532 |
卖出 |
| 09:44:28 |
23.73 |
3 |
1535 |
买入 |
| 09:44:55 |
23.74 |
2 |
1537 |
买入 |
| 09:45:13 |
23.74 |
2 |
1539 |
买入 |
| 09:46:07 |
23.73 |
12 |
1551 |
卖出 |
| 09:46:13 |
23.72 |
1 |
1552 |
卖出 |
| 09:46:28 |
23.7 |
40 |
1592 |
卖出 |
| 09:46:43 |
23.7 |
1 |
1593 |
卖出 |
| 09:46:46 |
23.7 |
12 |
1605 |
卖出 |
| 09:46:55 |
23.7 |
1 |
1606 |
卖出 |
| 09:46:58 |
23.7 |
6 |
1612 |
卖出 |
| 09:47:10 |
23.7 |
5 |
1617 |
卖出 |
| 09:47:37 |
23.7 |
1 |
1618 |
卖出 |
| 09:48:16 |
23.7 |
32 |
1650 |
卖出 |
| 09:48:22 |
23.7 |
1 |
1651 |
卖出 |
| 09:48:40 |
23.7 |
1 |
1652 |
卖出 |
| 09:48:46 |
23.69 |
14 |
1666 |
卖出 |
| 09:49:01 |
23.7 |
21 |
1687 |
买入 |
| 09:49:04 |
23.7 |
113 |
1800 |
卖出 |
| 09:49:07 |
23.7 |
3 |
1803 |
卖出 |
| 09:49:16 |
23.7 |
13 |
1816 |
卖出 |
| 09:49:31 |
23.7 |
10 |
1826 |
卖出 |
| 09:49:37 |
23.71 |
2 |
1828 |
买入 |
| 09:49:43 |
23.71 |
49 |
1877 |
买入 |
| 09:49:46 |
23.7 |
7 |
1884 |
卖出 |
| 09:50:07 |
23.71 |
1 |
1885 |
卖出 |
| 09:50:19 |
23.72 |
1 |
1886 |
买入 |
| 09:50:28 |
23.69 |
33 |
1919 |
卖出 |
| 09:51:04 |
23.69 |
20 |
1939 |
卖出 |
| 09:51:07 |
23.69 |
1 |
1940 |
卖出 |
| 09:51:25 |
23.7 |
10 |
1950 |
买入 |
| 09:51:37 |
23.7 |
26 |
1976 |
买入 |
| 09:51:40 |
23.69 |
7 |
1983 |
卖出 |
| 09:51:43 |
23.7 |
50 |
2033 |
买入 |
| 09:51:52 |
23.7 |
3 |
2036 |
买入 |
| 09:51:58 |
23.68 |
40 |
2076 |
卖出 |
| 09:52:13 |
23.68 |
1 |
2077 |
卖出 |
| 09:52:22 |
23.68 |
40 |
2117 |
卖出 |
| 09:52:31 |
23.66 |
61 |
2178 |
卖出 |
| 09:52:34 |
23.66 |
3 |
2181 |
卖出 |
| 09:52:40 |
23.66 |
1 |
2182 |
卖出 |
| 09:52:43 |
23.66 |
27 |
2209 |
卖出 |
| 09:52:46 |
23.66 |
1 |
2210 |
卖出 |
| 09:52:55 |
23.66 |
10 |
2220 |
卖出 |
| 09:53:04 |
23.65 |
12 |
2232 |
卖出 |
| 09:53:07 |
23.66 |
45 |
2277 |
买入 |
| 09:53:10 |
23.66 |
13 |
2290 |
买入 |
| 09:53:13 |
23.65 |
15 |
2305 |
卖出 |
| 09:53:22 |
23.65 |
11 |
2316 |
卖出 |
| 09:53:25 |
23.65 |
10 |
2326 |
买入 |
| 09:53:31 |
23.64 |
12 |
2338 |
卖出 |
| 09:53:34 |
23.64 |
9 |
2347 |
买入 |
| 09:53:37 |
23.65 |
23 |
2370 |
买入 |
| 09:53:40 |
23.65 |
3 |
2373 |
买入 |
| 09:53:46 |
23.65 |
3 |
2376 |
买入 |
| 09:53:49 |
23.66 |
9 |
2385 |
买入 |
| 09:53:52 |
23.66 |
5 |
2390 |
买入 |
| 09:53:55 |
23.68 |
67 |
2457 |
买入 |
| 09:53:58 |
23.68 |
13 |
2470 |
买入 |
| 09:54:01 |
23.68 |
30 |
2500 |
买入 |
| 09:54:10 |
23.7 |
97 |
2597 |
买入 |
| 09:54:13 |
23.7 |
2 |
2599 |
买入 |
| 09:54:16 |
23.7 |
8 |
2607 |
买入 |
| 09:54:19 |
23.71 |
5 |
2612 |
买入 |
| 09:54:22 |
23.71 |
4 |
2616 |
买入 |
| 09:54:25 |
23.71 |
1 |
2617 |
买入 |
| 09:54:34 |
23.73 |
1 |
2618 |
买入 |
| 09:54:37 |
23.7 |
10 |
2628 |
卖出 |
| 09:54:43 |
23.7 |
1 |
2629 |
卖出 |
| 09:55:19 |
23.7 |
10 |
2639 |
卖出 |
| 09:55:34 |
23.7 |
4 |
2643 |
买入 |
| 09:55:43 |
23.71 |
1 |
2644 |
买入 |
| 09:55:46 |
23.72 |
5 |
2649 |
买入 |
| 09:55:52 |
23.73 |
6 |
2655 |
买入 |
| 09:55:55 |
23.73 |
14 |
2669 |
买入 |
| 09:55:58 |
23.73 |
4 |
2673 |
买入 |
| 09:56:01 |
23.73 |
4 |
2677 |
买入 |
| 09:56:07 |
23.73 |
1 |
2678 |
买入 |
| 09:56:10 |
23.72 |
32 |
2710 |
卖出 |
| 09:56:16 |
23.74 |
6 |
2716 |
买入 |
| 09:56:25 |
23.73 |
11 |
2727 |
卖出 |
| 09:56:28 |
23.73 |
5 |
2732 |
买入 |
| 09:56:49 |
23.7 |
13 |
2745 |
卖出 |
| 09:57:04 |
23.73 |
28 |
2773 |
买入 |
| 09:57:43 |
23.72 |
1 |
2774 |
买入 |
| 09:57:46 |
23.72 |
4 |
2778 |
买入 |
| 09:57:58 |
23.73 |
11 |
2789 |
买入 |
| 09:58:07 |
23.73 |
7 |
2796 |
买入 |
| 09:58:10 |
23.73 |
6 |
2802 |
买入 |
| 09:58:16 |
23.73 |
30 |
2832 |
买入 |
| 09:58:19 |
23.73 |
6 |
2838 |
买入 |
| 09:58:22 |
23.73 |
6 |
2844 |
买入 |
| 09:58:25 |
23.73 |
10 |
2854 |
买入 |
| 09:58:28 |
23.73 |
1 |
2855 |
买入 |
| 09:58:49 |
23.72 |
1 |
2856 |
卖出 |
| 09:58:52 |
23.72 |
2 |
2858 |
卖出 |
| 09:59:25 |
23.72 |
10 |
2868 |
卖出 |
| 09:59:34 |
23.72 |
1 |
2869 |
卖出 |
| 09:59:40 |
23.72 |
17 |
2886 |
卖出 |
| 09:59:55 |
23.72 |
18 |
2904 |
卖出 |
| 10:00:01 |
23.72 |
2 |
2906 |
买入 |
| 10:01:04 |
23.72 |
3 |
2909 |
买入 |
| 10:01:07 |
23.72 |
1 |
2910 |
买入 |
| 10:01:16 |
23.72 |
1 |
2911 |
买入 |
| 10:01:22 |
23.72 |
4 |
2915 |
买入 |
| 10:01:25 |
23.72 |
5 |
2920 |
买入 |
| 10:01:28 |
23.72 |
3 |
2923 |
买入 |
| 10:01:31 |
23.72 |
1 |
2924 |
买入 |
| 10:01:34 |
23.72 |
4 |
2928 |
买入 |
| 10:02:13 |
23.71 |
23 |
2951 |
卖出 |
| 10:02:19 |
23.7 |
31 |
2982 |
卖出 |
| 10:02:22 |
23.7 |
110 |
3092 |
卖出 |
| 10:02:25 |
23.68 |
142 |
3234 |
卖出 |
| 10:02:43 |
23.68 |
2 |
3236 |
卖出 |
| 10:02:52 |
23.68 |
2 |
3238 |
卖出 |
| 10:03:13 |
23.71 |
13 |
3251 |
买入 |
| 10:03:34 |
23.7 |
10 |
3261 |
卖出 |
| 10:03:40 |
23.7 |
5 |
3266 |
卖出 |
| 10:03:55 |
23.7 |
142 |
3408 |
卖出 |
| 10:04:07 |
23.7 |
1 |
3409 |
买入 |
| 10:04:13 |
23.65 |
219 |
3628 |
卖出 |
| 10:04:16 |
23.65 |
134 |
3762 |
买入 |
| 10:04:19 |
23.65 |
15 |
3777 |
买入 |
| 10:04:22 |
23.65 |
10 |
3787 |
买入 |
| 10:04:28 |
23.65 |
5 |
3792 |
买入 |
| 10:04:34 |
23.65 |
5 |
3797 |
买入 |
| 10:04:37 |
23.65 |
1 |
3798 |
买入 |
| 10:04:43 |
23.65 |
23 |
3821 |
买入 |
| 10:04:46 |
23.65 |
4 |
3825 |
买入 |
| 10:04:49 |
23.65 |
5 |
3830 |
买入 |
| 10:04:52 |
23.65 |
10 |
3840 |
买入 |
| 10:04:55 |
23.64 |
61 |
3901 |
卖出 |
| 10:05:01 |
23.64 |
7 |
3908 |
买入 |
| 10:05:07 |
23.63 |
41 |
3949 |
卖出 |
| 10:05:13 |
23.63 |
4 |
3953 |
买入 |
| 10:05:16 |
23.63 |
33 |
3986 |
买入 |
| 10:05:19 |
23.63 |
1 |
3987 |
买入 |
| 10:05:22 |
23.64 |
5 |
3992 |
买入 |
| 10:05:28 |
23.64 |
20 |
4012 |
买入 |
| 10:05:34 |
23.63 |
22 |
4034 |
卖出 |
| 10:05:37 |
23.64 |
4 |
4038 |
买入 |
| 10:05:43 |
23.63 |
9 |
4047 |
卖出 |
| 10:05:46 |
23.62 |
22 |
4069 |
卖出 |
| 10:05:49 |
23.62 |
13 |
4082 |
卖出 |
| 10:06:07 |
23.62 |
4 |
4086 |
买入 |
| 10:06:19 |
23.61 |
3 |
4089 |
卖出 |
| 10:06:22 |
23.61 |
5 |
4094 |
卖出 |
| 10:06:28 |
23.61 |
73 |
4167 |
卖出 |
| 10:06:31 |
23.61 |
4 |
4171 |
买入 |
| 10:06:34 |
23.61 |
20 |
4191 |
买入 |
| 10:06:37 |
23.61 |
17 |
4208 |
买入 |
| 10:06:40 |
23.61 |
1 |
4209 |
买入 |
| 10:06:49 |
23.61 |
3 |
4212 |
买入 |
| 10:06:55 |
23.61 |
2 |
4214 |
买入 |
| 10:06:58 |
23.61 |
10 |
4224 |
买入 |
| 10:07:04 |
23.6 |
94 |
4318 |
卖出 |
| 10:07:22 |
23.61 |
6 |
4324 |
卖出 |
| 10:07:25 |
23.63 |
4 |
4328 |
买入 |
| 10:07:31 |
23.63 |
12 |
4340 |
买入 |
| 10:07:34 |
23.64 |
28 |
4368 |
买入 |
| 10:07:37 |
23.61 |
38 |
4406 |
卖出 |
| 10:07:49 |
23.64 |
4 |
4410 |
买入 |
| 10:07:52 |
23.64 |
5 |
4415 |
买入 |
| 10:07:55 |
23.64 |
2 |
4417 |
买入 |
| 10:08:01 |
23.64 |
3 |
4420 |
买入 |
| 10:08:19 |
23.64 |
4 |
4424 |
买入 |
| 10:08:28 |
23.64 |
8 |
4432 |
买入 |
| 10:08:34 |
23.64 |
1 |
4433 |
卖出 |
| 10:08:52 |
23.65 |
5 |
4438 |
买入 |
| 10:09:04 |
23.65 |
25 |
4463 |
买入 |
| 10:09:25 |
23.65 |
5 |
4468 |
买入 |
| 10:09:28 |
23.65 |
17 |
4485 |
买入 |
| 10:09:31 |
23.65 |
8 |
4493 |
买入 |
| 10:09:43 |
23.65 |
10 |
4503 |
买入 |
| 10:09:46 |
23.64 |
3 |
4506 |
卖出 |
| 10:09:49 |
23.65 |
3 |
4509 |
买入 |
| 10:10:07 |
23.65 |
24 |
4533 |
买入 |
| 10:10:10 |
23.65 |
15 |
4548 |
买入 |
| 10:10:25 |
23.66 |
2 |
4550 |
卖出 |
| 10:10:37 |
23.7 |
1 |
4551 |
买入 |
| 10:10:43 |
23.66 |
2 |
4553 |
卖出 |