兴化股份[002109]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6.05 |
2 |
2 |
集合竞价 |
| 09:15:09 |
5.98 |
27 |
27 |
集合竞价 |
| 09:15:27 |
5.98 |
27 |
27 |
集合竞价 |
| 09:15:54 |
5.95 |
226 |
226 |
集合竞价 |
| 09:16:12 |
5.93 |
226 |
226 |
集合竞价 |
| 09:16:30 |
5.93 |
283 |
283 |
集合竞价 |
| 09:16:48 |
5.93 |
275 |
275 |
集合竞价 |
| 09:17:51 |
5.93 |
275 |
275 |
集合竞价 |
| 09:18:18 |
5.96 |
93 |
93 |
集合竞价 |
| 09:18:36 |
5.96 |
111 |
111 |
集合竞价 |
| 09:19:30 |
5.96 |
129 |
129 |
集合竞价 |
| 09:19:48 |
5.96 |
131 |
131 |
集合竞价 |
| 09:20:09 |
5.96 |
131 |
131 |
集合竞价 |
| 09:20:18 |
5.96 |
141 |
141 |
集合竞价 |
| 09:22:42 |
5.96 |
143 |
143 |
集合竞价 |
| 09:23:00 |
5.95 |
146 |
146 |
集合竞价 |
| 09:23:09 |
5.95 |
156 |
156 |
集合竞价 |
| 09:24:03 |
5.95 |
156 |
156 |
集合竞价 |
| 09:24:12 |
5.95 |
156 |
156 |
集合竞价 |
| 09:24:21 |
5.95 |
243 |
243 |
集合竞价 |
| 09:24:30 |
5.92 |
386 |
386 |
集合竞价 |
| 09:24:39 |
5.92 |
386 |
386 |
集合竞价 |
| 09:24:48 |
5.92 |
398 |
398 |
集合竞价 |
| 09:24:57 |
5.91 |
407 |
407 |
集合竞价 |
| 09:25:00 |
5.91 |
468 |
875 |
卖出 |
| 09:30:00 |
5.91 |
55 |
930 |
卖出 |
| 09:30:03 |
5.91 |
479 |
1409 |
卖出 |
| 09:30:06 |
5.91 |
146 |
1555 |
卖出 |
| 09:30:09 |
5.91 |
31 |
1586 |
卖出 |
| 09:30:12 |
5.92 |
50 |
1636 |
买入 |
| 09:30:15 |
5.91 |
119 |
1755 |
卖出 |
| 09:30:18 |
5.92 |
89 |
1844 |
买入 |
| 09:30:21 |
5.92 |
49 |
1893 |
买入 |
| 09:30:24 |
5.92 |
49 |
1942 |
买入 |
| 09:30:27 |
5.92 |
69 |
2011 |
买入 |
| 09:30:30 |
5.92 |
25 |
2036 |
卖出 |
| 09:30:33 |
5.92 |
141 |
2177 |
卖出 |
| 09:30:36 |
5.92 |
68 |
2245 |
买入 |
| 09:30:39 |
5.92 |
515 |
2760 |
买入 |
| 09:30:42 |
5.91 |
159 |
2919 |
卖出 |
| 09:30:45 |
5.91 |
82 |
3001 |
买入 |
| 09:30:48 |
5.9 |
25 |
3026 |
卖出 |
| 09:30:51 |
5.9 |
13 |
3039 |
卖出 |
| 09:30:54 |
5.91 |
27 |
3066 |
买入 |
| 09:30:57 |
5.91 |
22 |
3088 |
买入 |
| 09:31:00 |
5.91 |
594 |
3682 |
买入 |
| 09:31:03 |
5.91 |
66 |
3748 |
买入 |
| 09:31:06 |
5.91 |
5 |
3753 |
买入 |
| 09:31:09 |
5.91 |
5 |
3758 |
买入 |
| 09:31:12 |
5.91 |
2 |
3760 |
买入 |
| 09:31:15 |
5.91 |
75 |
3835 |
买入 |
| 09:31:18 |
5.91 |
32 |
3867 |
买入 |
| 09:31:21 |
5.91 |
36 |
3903 |
买入 |
| 09:31:24 |
5.9 |
41 |
3944 |
卖出 |
| 09:31:27 |
5.91 |
44 |
3988 |
买入 |
| 09:31:30 |
5.92 |
49 |
4037 |
买入 |
| 09:31:33 |
5.91 |
20 |
4057 |
卖出 |
| 09:31:36 |
5.91 |
10 |
4067 |
卖出 |
| 09:31:39 |
5.92 |
32 |
4099 |
买入 |
| 09:31:42 |
5.91 |
19 |
4118 |
卖出 |
| 09:31:45 |
5.9 |
32 |
4150 |
卖出 |
| 09:31:48 |
5.91 |
168 |
4318 |
买入 |
| 09:31:51 |
5.91 |
42 |
4360 |
买入 |
| 09:31:54 |
5.9 |
7 |
4367 |
卖出 |
| 09:31:57 |
5.91 |
1 |
4368 |
买入 |
| 09:32:00 |
5.91 |
1 |
4369 |
买入 |
| 09:32:03 |
5.9 |
69 |
4438 |
卖出 |
| 09:32:06 |
5.9 |
7 |
4445 |
卖出 |
| 09:32:09 |
5.9 |
334 |
4779 |
卖出 |
| 09:32:12 |
5.9 |
77 |
4856 |
卖出 |
| 09:32:15 |
5.9 |
5 |
4861 |
卖出 |
| 09:32:18 |
5.9 |
628 |
5489 |
卖出 |
| 09:32:21 |
5.9 |
68 |
5557 |
卖出 |
| 09:32:24 |
5.9 |
2 |
5559 |
卖出 |
| 09:32:27 |
5.9 |
112 |
5671 |
卖出 |
| 09:32:33 |
5.9 |
90 |
5761 |
买入 |
| 09:32:39 |
5.89 |
35 |
5796 |
卖出 |
| 09:32:42 |
5.9 |
10 |
5806 |
买入 |
| 09:32:45 |
5.89 |
25 |
5831 |
卖出 |
| 09:32:48 |
5.9 |
47 |
5878 |
买入 |
| 09:32:51 |
5.9 |
62 |
5940 |
买入 |
| 09:32:54 |
5.89 |
2 |
5942 |
卖出 |
| 09:33:00 |
5.9 |
357 |
6299 |
买入 |
| 09:33:03 |
5.89 |
116 |
6415 |
卖出 |
| 09:33:06 |
5.89 |
581 |
6996 |
卖出 |
| 09:33:09 |
5.88 |
72 |
7068 |
卖出 |
| 09:33:12 |
5.88 |
295 |
7363 |
卖出 |
| 09:33:15 |
5.88 |
3 |
7366 |
卖出 |
| 09:33:18 |
5.89 |
10 |
7376 |
买入 |
| 09:33:21 |
5.89 |
692 |
8068 |
买入 |
| 09:33:24 |
5.88 |
100 |
8168 |
卖出 |
| 09:33:27 |
5.88 |
20 |
8188 |
卖出 |
| 09:33:30 |
5.88 |
18 |
8206 |
卖出 |
| 09:33:33 |
5.88 |
161 |
8367 |
卖出 |
| 09:33:36 |
5.88 |
71 |
8438 |
卖出 |
| 09:33:39 |
5.88 |
141 |
8579 |
买入 |
| 09:33:42 |
5.87 |
72 |
8651 |
卖出 |
| 09:33:45 |
5.88 |
362 |
9013 |
买入 |
| 09:33:48 |
5.85 |
1192 |
10205 |
卖出 |
| 09:33:51 |
5.88 |
92 |
10297 |
买入 |
| 09:33:54 |
5.87 |
1 |
10298 |
卖出 |
| 09:33:57 |
5.88 |
1 |
10299 |
买入 |
| 09:34:00 |
5.85 |
30 |
10329 |
卖出 |
| 09:34:03 |
5.87 |
63 |
10392 |
买入 |
| 09:34:06 |
5.86 |
85 |
10477 |
卖出 |
| 09:34:09 |
5.87 |
181 |
10658 |
买入 |
| 09:34:12 |
5.87 |
52 |
10710 |
卖出 |
| 09:34:15 |
5.87 |
20 |
10730 |
卖出 |
| 09:34:18 |
5.87 |
24 |
10754 |
买入 |
| 09:34:24 |
5.87 |
40 |
10794 |
买入 |
| 09:34:27 |
5.87 |
50 |
10844 |
卖出 |
| 09:34:30 |
5.87 |
2 |
10846 |
卖出 |
| 09:34:33 |
5.87 |
51 |
10897 |
卖出 |
| 09:34:36 |
5.87 |
175 |
11072 |
买入 |
| 09:34:39 |
5.87 |
83 |
11155 |
买入 |
| 09:34:42 |
5.87 |
32 |
11187 |
卖出 |
| 09:34:45 |
5.87 |
12 |
11199 |
买入 |
| 09:34:48 |
5.87 |
13 |
11212 |
买入 |
| 09:34:51 |
5.88 |
66 |
11278 |
买入 |
| 09:34:54 |
5.87 |
41 |
11319 |
卖出 |
| 09:34:57 |
5.87 |
19 |
11338 |
买入 |
| 09:35:00 |
5.88 |
69 |
11407 |
买入 |
| 09:35:03 |
5.87 |
76 |
11483 |
卖出 |
| 09:35:06 |
5.87 |
11 |
11494 |
卖出 |
| 09:35:09 |
5.87 |
102 |
11596 |
卖出 |
| 09:35:12 |
5.87 |
9 |
11605 |
卖出 |
| 09:35:15 |
5.88 |
1 |
11606 |
买入 |
| 09:35:18 |
5.88 |
81 |
11687 |
买入 |
| 09:35:21 |
5.87 |
33 |
11720 |
卖出 |
| 09:35:24 |
5.88 |
13 |
11733 |
买入 |
| 09:35:30 |
5.87 |
80 |
11813 |
卖出 |
| 09:35:33 |
5.88 |
2 |
11815 |
买入 |
| 09:35:36 |
5.87 |
1 |
11816 |
卖出 |
| 09:35:39 |
5.88 |
28 |
11844 |
买入 |
| 09:35:42 |
5.87 |
81 |
11925 |
卖出 |
| 09:35:45 |
5.88 |
63 |
11988 |
买入 |
| 09:35:48 |
5.88 |
6 |
11994 |
买入 |
| 09:35:54 |
5.88 |
9 |
12003 |
买入 |
| 09:35:57 |
5.88 |
75 |
12078 |
买入 |
| 09:36:00 |
5.88 |
23 |
12101 |
买入 |
| 09:36:03 |
5.88 |
30 |
12131 |
买入 |
| 09:36:06 |
5.88 |
18 |
12149 |
买入 |
| 09:36:09 |
5.88 |
9 |
12158 |
买入 |
| 09:36:15 |
5.88 |
303 |
12461 |
买入 |
| 09:36:18 |
5.89 |
95 |
12556 |
买入 |
| 09:36:21 |
5.89 |
17 |
12573 |
买入 |
| 09:36:24 |
5.89 |
47 |
12620 |
买入 |
| 09:36:27 |
5.89 |
118 |
12738 |
买入 |
| 09:36:30 |
5.89 |
1 |
12739 |
卖出 |
| 09:36:33 |
5.89 |
19 |
12758 |
卖出 |
| 09:36:36 |
5.89 |
48 |
12806 |
卖出 |
| 09:36:39 |
5.89 |
32 |
12838 |
卖出 |
| 09:36:45 |
5.89 |
17 |
12855 |
买入 |
| 09:36:48 |
5.89 |
36 |
12891 |
买入 |
| 09:36:51 |
5.89 |
1 |
12892 |
卖出 |
| 09:36:54 |
5.9 |
2 |
12894 |
买入 |
| 09:37:00 |
5.9 |
5 |
12899 |
买入 |
| 09:37:03 |
5.9 |
21 |
12920 |
买入 |
| 09:37:06 |
5.89 |
4 |
12924 |
卖出 |
| 09:37:09 |
5.88 |
297 |
13221 |
卖出 |
| 09:37:12 |
5.88 |
201 |
13422 |
卖出 |
| 09:37:15 |
5.88 |
11 |
13433 |
卖出 |
| 09:37:18 |
5.89 |
563 |
13996 |
买入 |
| 09:37:21 |
5.88 |
3 |
13999 |
卖出 |
| 09:37:24 |
5.88 |
18 |
14017 |
买入 |
| 09:37:27 |
5.89 |
11 |
14028 |
买入 |
| 09:37:30 |
5.89 |
6 |
14034 |
买入 |
| 09:37:33 |
5.88 |
53 |
14087 |
卖出 |
| 09:37:36 |
5.88 |
77 |
14164 |
买入 |
| 09:37:39 |
5.88 |
26 |
14190 |
买入 |
| 09:37:42 |
5.88 |
33 |
14223 |
买入 |
| 09:37:45 |
5.88 |
441 |
14664 |
买入 |
| 09:37:48 |
5.88 |
100 |
14764 |
买入 |
| 09:37:57 |
5.89 |
17 |
14781 |
买入 |
| 09:38:00 |
5.89 |
1 |
14782 |
买入 |
| 09:38:03 |
5.88 |
20 |
14802 |
卖出 |
| 09:38:09 |
5.88 |
4 |
14806 |
卖出 |
| 09:38:18 |
5.88 |
37 |
14843 |
卖出 |
| 09:38:24 |
5.88 |
50 |
14893 |
卖出 |
| 09:38:30 |
5.88 |
27 |
14920 |
卖出 |
| 09:38:33 |
5.88 |
207 |
15127 |
卖出 |
| 09:38:36 |
5.88 |
105 |
15232 |
卖出 |
| 09:38:39 |
5.89 |
18 |
15250 |
买入 |
| 09:38:45 |
5.88 |
4 |
15254 |
卖出 |
| 09:38:54 |
5.88 |
42 |
15296 |
卖出 |
| 09:38:57 |
5.89 |
50 |
15346 |
买入 |
| 09:39:03 |
5.88 |
60 |
15406 |
卖出 |
| 09:39:06 |
5.88 |
2 |
15408 |
卖出 |
| 09:39:09 |
5.88 |
128 |
15536 |
卖出 |
| 09:39:12 |
5.88 |
10 |
15546 |
卖出 |
| 09:39:15 |
5.88 |
32 |
15578 |
卖出 |
| 09:39:18 |
5.88 |
17 |
15595 |
卖出 |
| 09:39:21 |
5.88 |
38 |
15633 |
卖出 |
| 09:39:27 |
5.88 |
7 |
15640 |
卖出 |
| 09:39:30 |
5.88 |
100 |
15740 |
卖出 |
| 09:39:39 |
5.88 |
30 |
15770 |
卖出 |
| 09:39:42 |
5.89 |
3 |
15773 |
买入 |
| 09:39:45 |
5.88 |
10 |
15783 |
卖出 |
| 09:39:48 |
5.88 |
15 |
15798 |
卖出 |
| 09:39:54 |
5.88 |
14 |
15812 |
卖出 |
| 09:39:57 |
5.88 |
2 |
15814 |
卖出 |
| 09:40:00 |
5.88 |
15 |
15829 |
卖出 |
| 09:40:03 |
5.89 |
20 |
15849 |
买入 |
| 09:40:06 |
5.89 |
1 |
15850 |
买入 |
| 09:40:09 |
5.89 |
15 |
15865 |
买入 |
| 09:40:18 |
5.89 |
32 |
15897 |
买入 |
| 09:40:21 |
5.89 |
13 |
15910 |
买入 |
| 09:40:24 |
5.89 |
14 |
15924 |
买入 |
| 09:40:27 |
5.89 |
1 |
15925 |
买入 |
| 09:40:30 |
5.89 |
43 |
15968 |
买入 |
| 09:40:33 |
5.89 |
92 |
16060 |
买入 |
| 09:40:36 |
5.88 |
45 |
16105 |
卖出 |
| 09:40:39 |
5.89 |
10 |
16115 |
买入 |
| 09:40:42 |
5.89 |
200 |
16315 |
买入 |
| 09:40:45 |
5.89 |
31 |
16346 |
卖出 |
| 09:40:48 |
5.89 |
2 |
16348 |
卖出 |
| 09:40:51 |
5.89 |
96 |
16444 |
卖出 |
| 09:40:54 |
5.89 |
18 |
16462 |
买入 |
| 09:41:03 |
5.9 |
63 |
16525 |
买入 |
| 09:41:09 |
5.9 |
54 |
16579 |
买入 |
| 09:41:12 |
5.9 |
176 |
16755 |
买入 |
| 09:41:15 |
5.9 |
116 |
16871 |
买入 |
| 09:41:18 |
5.91 |
9 |
16880 |
买入 |
| 09:41:45 |
5.91 |
5 |
16885 |
买入 |
| 09:41:48 |
5.9 |
1 |
16886 |
卖出 |
| 09:41:51 |
5.9 |
16 |
16902 |
卖出 |
| 09:41:54 |
5.9 |
293 |
17195 |
卖出 |
| 09:41:57 |
5.9 |
5 |
17200 |
买入 |
| 09:42:03 |
5.9 |
50 |
17250 |
买入 |
| 09:42:06 |
5.9 |
1 |
17251 |
买入 |
| 09:42:12 |
5.89 |
657 |
17908 |
卖出 |
| 09:42:15 |
5.9 |
23 |
17931 |
买入 |
| 09:42:18 |
5.89 |
60 |
17991 |
卖出 |
| 09:42:21 |
5.89 |
1 |
17992 |
卖出 |
| 09:42:24 |
5.9 |
56 |
18048 |
买入 |
| 09:42:27 |
5.9 |
10 |
18058 |
买入 |
| 09:42:30 |
5.9 |
28 |
18086 |
买入 |
| 09:42:33 |
5.9 |
100 |
18186 |
买入 |
| 09:42:39 |
5.89 |
1 |
18187 |
卖出 |
| 09:42:42 |
5.9 |
10 |
18197 |
买入 |
| 09:42:45 |
5.9 |
20 |
18217 |
买入 |
| 09:42:48 |
5.9 |
116 |
18333 |
买入 |
| 09:42:51 |
5.9 |
2 |
18335 |
卖出 |
| 09:42:54 |
5.9 |
52 |
18387 |
卖出 |
| 09:42:57 |
5.91 |
42 |
18429 |
买入 |
| 09:43:03 |
5.9 |
10 |
18439 |
卖出 |
| 09:43:06 |
5.9 |
9 |
18448 |
卖出 |
| 09:43:09 |
5.9 |
7 |
18455 |
卖出 |
| 09:43:12 |
5.9 |
5 |
18460 |
卖出 |
| 09:43:15 |
5.9 |
1 |
18461 |
卖出 |
| 09:43:18 |
5.91 |
1 |
18462 |
买入 |
| 09:43:21 |
5.91 |
51 |
18513 |
买入 |
| 09:43:24 |
5.91 |
70 |
18583 |
买入 |
| 09:43:27 |
5.9 |
55 |
18638 |
卖出 |
| 09:43:33 |
5.91 |
60 |
18698 |
买入 |
| 09:43:36 |
5.91 |
9 |
18707 |
买入 |
| 09:43:42 |
5.9 |
147 |
18854 |
卖出 |
| 09:43:51 |
5.91 |
10 |
18864 |
买入 |
| 09:43:57 |
5.9 |
1 |
18865 |
卖出 |
| 09:44:00 |
5.91 |
57 |
18922 |
买入 |
| 09:44:03 |
5.91 |
22 |
18944 |
卖出 |
| 09:44:06 |
5.9 |
821 |
19765 |
卖出 |
| 09:44:09 |
5.9 |
170 |
19935 |
卖出 |
| 09:44:12 |
5.9 |
3 |
19938 |
卖出 |
| 09:44:15 |
5.91 |
1 |
19939 |
买入 |
| 09:44:18 |
5.91 |
40 |
19979 |
买入 |
| 09:44:21 |
5.9 |
6 |
19985 |
卖出 |
| 09:44:27 |
5.9 |
4 |
19989 |
卖出 |
| 09:44:30 |
5.9 |
452 |
20441 |
卖出 |
| 09:44:33 |
5.89 |
90 |
20531 |
卖出 |
| 09:44:36 |
5.88 |
140 |
20671 |
卖出 |
| 09:44:39 |
5.89 |
73 |
20744 |
买入 |
| 09:44:45 |
5.89 |
11 |
20755 |
买入 |
| 09:44:54 |
5.88 |
21 |
20776 |
卖出 |
| 09:44:57 |
5.88 |
50 |
20826 |
卖出 |
| 09:45:00 |
5.88 |
65 |
20891 |
卖出 |
| 09:45:03 |
5.89 |
416 |
21307 |
买入 |
| 09:45:06 |
5.89 |
17 |
21324 |
卖出 |
| 09:45:12 |
5.89 |
122 |
21446 |
卖出 |
| 09:45:18 |
5.9 |
12 |
21458 |
买入 |
| 09:45:24 |
5.89 |
15 |
21473 |
卖出 |
| 09:45:27 |
5.89 |
3 |
21476 |
卖出 |
| 09:45:36 |
5.89 |
214 |
21690 |
卖出 |
| 09:45:39 |
5.89 |
65 |
21755 |
卖出 |
| 09:45:45 |
5.88 |
53 |
21808 |
卖出 |
| 09:45:48 |
5.88 |
55 |
21863 |
卖出 |
| 09:45:51 |
5.88 |
133 |
21996 |
卖出 |
| 09:45:54 |
5.88 |
130 |
22126 |
卖出 |
| 09:45:57 |
5.88 |
84 |
22210 |
卖出 |
| 09:46:06 |
5.88 |
17 |
22227 |
卖出 |
| 09:46:09 |
5.88 |
51 |
22278 |
卖出 |
| 09:46:12 |
5.88 |
115 |
22393 |
卖出 |
| 09:46:15 |
5.89 |
4 |
22397 |
买入 |
| 09:46:18 |
5.88 |
68 |
22465 |
卖出 |
| 09:46:21 |
5.88 |
9 |
22474 |
卖出 |
| 09:46:30 |
5.88 |
50 |
22524 |
卖出 |
| 09:46:36 |
5.88 |
44 |
22568 |
卖出 |
| 09:46:39 |
5.88 |
159 |
22727 |
买入 |
| 09:46:42 |
5.89 |
45 |
22772 |
买入 |
| 09:46:45 |
5.88 |
20 |
22792 |
卖出 |