竞业达[003005]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
33.99 |
1 |
1 |
集合竞价 |
| 09:15:18 |
33.93 |
1 |
1 |
集合竞价 |
| 09:15:36 |
33.93 |
5 |
5 |
集合竞价 |
| 09:16:30 |
33.93 |
18 |
18 |
集合竞价 |
| 09:17:15 |
33.93 |
5 |
5 |
集合竞价 |
| 09:18:00 |
33.93 |
5 |
5 |
集合竞价 |
| 09:19:03 |
33.93 |
7 |
7 |
集合竞价 |
| 09:20:09 |
33.93 |
7 |
7 |
集合竞价 |
| 09:20:18 |
33.93 |
11 |
11 |
集合竞价 |
| 09:21:30 |
33.8 |
15 |
15 |
集合竞价 |
| 09:21:48 |
33.8 |
16 |
16 |
集合竞价 |
| 09:22:33 |
33.71 |
19 |
19 |
集合竞价 |
| 09:22:42 |
33.79 |
19 |
19 |
集合竞价 |
| 09:23:27 |
33.8 |
21 |
21 |
集合竞价 |
| 09:23:36 |
33.8 |
21 |
21 |
集合竞价 |
| 09:24:12 |
33.72 |
21 |
21 |
集合竞价 |
| 09:24:30 |
33.72 |
27 |
27 |
集合竞价 |
| 09:24:39 |
33.71 |
30 |
30 |
集合竞价 |
| 09:24:48 |
33.7 |
35 |
35 |
集合竞价 |
| 09:24:57 |
33.63 |
45 |
45 |
集合竞价 |
| 09:25:00 |
33.6 |
62 |
107 |
卖出 |
| 09:30:00 |
33.61 |
30 |
137 |
买入 |
| 09:30:03 |
33.6 |
98 |
235 |
卖出 |
| 09:30:06 |
33.6 |
53 |
288 |
买入 |
| 09:30:09 |
33.53 |
6 |
294 |
卖出 |
| 09:30:12 |
33.56 |
2 |
296 |
买入 |
| 09:30:15 |
33.5 |
43 |
339 |
卖出 |
| 09:30:18 |
33.56 |
49 |
388 |
买入 |
| 09:30:21 |
33.54 |
19 |
407 |
买入 |
| 09:30:24 |
33.51 |
8 |
415 |
卖出 |
| 09:30:27 |
33.6 |
52 |
467 |
买入 |
| 09:30:30 |
33.56 |
11 |
478 |
卖出 |
| 09:30:33 |
33.63 |
18 |
496 |
买入 |
| 09:30:36 |
33.63 |
56 |
552 |
买入 |
| 09:30:39 |
33.66 |
26 |
578 |
买入 |
| 09:30:42 |
33.6 |
67 |
645 |
卖出 |
| 09:30:45 |
33.8 |
9 |
654 |
买入 |
| 09:30:48 |
33.93 |
12 |
666 |
买入 |
| 09:30:54 |
33.95 |
45 |
711 |
买入 |
| 09:31:03 |
33.94 |
128 |
839 |
卖出 |
| 09:31:09 |
33.95 |
10 |
849 |
买入 |
| 09:31:18 |
33.96 |
14 |
863 |
买入 |
| 09:31:21 |
33.94 |
4 |
867 |
买入 |
| 09:31:24 |
33.92 |
1 |
868 |
卖出 |
| 09:31:27 |
33.94 |
25 |
893 |
买入 |
| 09:31:30 |
33.93 |
2 |
895 |
卖出 |
| 09:31:36 |
33.9 |
7 |
902 |
卖出 |
| 09:31:39 |
33.9 |
7 |
909 |
买入 |
| 09:31:42 |
33.92 |
2 |
911 |
买入 |
| 09:31:51 |
33.9 |
4 |
915 |
卖出 |
| 09:32:00 |
33.9 |
2 |
917 |
卖出 |
| 09:32:03 |
33.9 |
4 |
921 |
卖出 |
| 09:32:06 |
33.92 |
35 |
956 |
买入 |
| 09:32:15 |
33.92 |
15 |
971 |
买入 |
| 09:32:18 |
33.92 |
25 |
996 |
买入 |
| 09:32:21 |
33.93 |
12 |
1008 |
买入 |
| 09:32:24 |
33.92 |
16 |
1024 |
卖出 |
| 09:32:27 |
33.94 |
37 |
1061 |
买入 |
| 09:32:30 |
33.94 |
46 |
1107 |
买入 |
| 09:32:33 |
33.94 |
1 |
1108 |
买入 |
| 09:32:36 |
33.94 |
2 |
1110 |
买入 |
| 09:32:39 |
33.93 |
7 |
1117 |
卖出 |
| 09:32:42 |
33.94 |
5 |
1122 |
买入 |
| 09:32:48 |
33.94 |
7 |
1129 |
买入 |
| 09:32:51 |
33.94 |
87 |
1216 |
买入 |
| 09:32:54 |
33.93 |
4 |
1220 |
卖出 |
| 09:32:57 |
33.93 |
53 |
1273 |
卖出 |
| 09:33:00 |
33.93 |
9 |
1282 |
卖出 |
| 09:33:03 |
33.93 |
11 |
1293 |
买入 |
| 09:33:06 |
33.93 |
5 |
1298 |
买入 |
| 09:33:09 |
33.91 |
33 |
1331 |
卖出 |
| 09:33:12 |
33.94 |
26 |
1357 |
买入 |
| 09:33:18 |
33.94 |
6 |
1363 |
买入 |
| 09:33:27 |
33.94 |
2 |
1365 |
买入 |
| 09:33:30 |
33.92 |
1 |
1366 |
卖出 |
| 09:33:33 |
33.93 |
3 |
1369 |
买入 |
| 09:33:36 |
33.92 |
1 |
1370 |
卖出 |
| 09:33:45 |
33.91 |
3 |
1373 |
卖出 |
| 09:33:51 |
33.91 |
2 |
1375 |
卖出 |
| 09:33:57 |
33.91 |
10 |
1385 |
卖出 |
| 09:34:03 |
33.91 |
19 |
1404 |
卖出 |
| 09:34:06 |
33.92 |
6 |
1410 |
买入 |
| 09:34:09 |
33.92 |
3 |
1413 |
买入 |
| 09:34:12 |
33.91 |
38 |
1451 |
卖出 |
| 09:34:15 |
33.9 |
24 |
1475 |
卖出 |
| 09:34:27 |
33.89 |
2 |
1477 |
买入 |
| 09:34:30 |
33.86 |
3 |
1480 |
卖出 |
| 09:34:33 |
33.85 |
6 |
1486 |
卖出 |
| 09:34:36 |
33.85 |
10 |
1496 |
买入 |
| 09:34:48 |
33.83 |
3 |
1499 |
卖出 |
| 09:34:51 |
33.83 |
1 |
1500 |
买入 |
| 09:34:54 |
33.8 |
15 |
1515 |
卖出 |
| 09:35:03 |
33.71 |
15 |
1530 |
卖出 |
| 09:35:06 |
33.8 |
4 |
1534 |
买入 |
| 09:35:09 |
33.8 |
1 |
1535 |
买入 |
| 09:35:12 |
33.72 |
22 |
1557 |
卖出 |
| 09:35:18 |
33.72 |
1 |
1558 |
卖出 |
| 09:35:24 |
33.73 |
5 |
1563 |
卖出 |
| 09:35:27 |
33.78 |
1 |
1564 |
买入 |
| 09:35:33 |
33.73 |
11 |
1575 |
买入 |
| 09:35:36 |
33.73 |
23 |
1598 |
卖出 |
| 09:35:39 |
33.73 |
4 |
1602 |
卖出 |
| 09:35:42 |
33.72 |
75 |
1677 |
卖出 |
| 09:35:45 |
33.72 |
31 |
1708 |
买入 |
| 09:35:48 |
33.72 |
27 |
1735 |
买入 |
| 09:35:51 |
33.73 |
1 |
1736 |
卖出 |
| 09:35:54 |
33.74 |
1 |
1737 |
买入 |
| 09:36:00 |
33.75 |
2 |
1739 |
买入 |
| 09:36:03 |
33.72 |
3 |
1742 |
卖出 |
| 09:36:06 |
33.75 |
4 |
1746 |
买入 |
| 09:36:09 |
33.76 |
1 |
1747 |
买入 |
| 09:36:12 |
33.79 |
50 |
1797 |
买入 |
| 09:36:15 |
33.81 |
5 |
1802 |
买入 |
| 09:36:18 |
33.79 |
5 |
1807 |
卖出 |
| 09:36:24 |
33.79 |
11 |
1818 |
卖出 |
| 09:36:30 |
33.81 |
2 |
1820 |
买入 |
| 09:36:33 |
33.83 |
1 |
1821 |
买入 |
| 09:36:39 |
33.83 |
1 |
1822 |
买入 |
| 09:36:42 |
33.85 |
38 |
1860 |
买入 |
| 09:36:45 |
33.84 |
3 |
1863 |
卖出 |
| 09:36:48 |
33.84 |
12 |
1875 |
买入 |
| 09:36:51 |
33.83 |
3 |
1878 |
卖出 |
| 09:36:57 |
33.84 |
6 |
1884 |
买入 |
| 09:37:00 |
33.85 |
34 |
1918 |
买入 |
| 09:37:06 |
33.9 |
23 |
1941 |
买入 |
| 09:37:12 |
33.91 |
3 |
1944 |
买入 |
| 09:37:15 |
33.92 |
14 |
1958 |
买入 |
| 09:37:18 |
33.94 |
12 |
1970 |
买入 |
| 09:37:24 |
33.94 |
4 |
1974 |
买入 |
| 09:37:36 |
33.94 |
11 |
1985 |
买入 |
| 09:37:42 |
33.94 |
12 |
1997 |
买入 |
| 09:37:48 |
33.91 |
3 |
2000 |
卖出 |
| 09:37:54 |
33.91 |
2 |
2002 |
卖出 |
| 09:38:03 |
33.91 |
4 |
2006 |
卖出 |
| 09:38:06 |
33.91 |
7 |
2013 |
卖出 |
| 09:38:09 |
33.93 |
20 |
2033 |
买入 |
| 09:38:12 |
33.93 |
4 |
2037 |
买入 |
| 09:38:24 |
33.92 |
4 |
2041 |
买入 |
| 09:38:27 |
33.94 |
28 |
2069 |
买入 |
| 09:38:30 |
33.94 |
32 |
2101 |
买入 |
| 09:38:36 |
33.93 |
4 |
2105 |
卖出 |
| 09:38:42 |
33.93 |
1 |
2106 |
买入 |
| 09:38:45 |
33.93 |
9 |
2115 |
卖出 |
| 09:38:48 |
33.93 |
12 |
2127 |
买入 |
| 09:38:54 |
33.92 |
9 |
2136 |
卖出 |
| 09:38:57 |
33.93 |
4 |
2140 |
买入 |
| 09:39:03 |
33.89 |
33 |
2173 |
卖出 |
| 09:39:06 |
33.89 |
7 |
2180 |
买入 |
| 09:39:09 |
33.93 |
2 |
2182 |
买入 |
| 09:39:12 |
33.93 |
3 |
2185 |
买入 |
| 09:39:15 |
33.93 |
2 |
2187 |
买入 |
| 09:39:18 |
33.93 |
5 |
2192 |
买入 |
| 09:39:21 |
33.9 |
1 |
2193 |
卖出 |
| 09:39:27 |
33.89 |
96 |
2289 |
卖出 |
| 09:39:30 |
33.9 |
1 |
2290 |
卖出 |
| 09:39:33 |
33.9 |
12 |
2302 |
卖出 |
| 09:39:36 |
33.9 |
1 |
2303 |
卖出 |
| 09:39:39 |
33.9 |
3 |
2306 |
卖出 |
| 09:39:45 |
33.93 |
12 |
2318 |
买入 |
| 09:39:51 |
33.93 |
13 |
2331 |
买入 |
| 09:39:54 |
33.93 |
14 |
2345 |
买入 |
| 09:40:03 |
33.93 |
1 |
2346 |
买入 |
| 09:40:09 |
33.9 |
4 |
2350 |
卖出 |
| 09:40:18 |
33.94 |
11 |
2361 |
买入 |
| 09:40:21 |
33.9 |
4 |
2365 |
卖出 |
| 09:40:24 |
33.89 |
4 |
2369 |
卖出 |
| 09:40:27 |
33.9 |
4 |
2373 |
买入 |
| 09:40:30 |
33.88 |
13 |
2386 |
卖出 |
| 09:40:33 |
33.9 |
10 |
2396 |
买入 |
| 09:40:36 |
33.87 |
1 |
2397 |
卖出 |
| 09:40:42 |
33.83 |
47 |
2444 |
卖出 |
| 09:40:54 |
33.87 |
3 |
2447 |
买入 |
| 09:40:57 |
33.84 |
1 |
2448 |
卖出 |
| 09:41:06 |
33.83 |
9 |
2457 |
卖出 |
| 09:41:21 |
33.87 |
1 |
2458 |
买入 |
| 09:41:39 |
33.92 |
2 |
2460 |
买入 |
| 09:41:42 |
33.92 |
8 |
2468 |
买入 |
| 09:41:45 |
33.93 |
3 |
2471 |
买入 |
| 09:41:48 |
33.93 |
1 |
2472 |
买入 |
| 09:41:51 |
33.94 |
37 |
2509 |
买入 |
| 09:41:54 |
33.94 |
3 |
2512 |
买入 |
| 09:41:57 |
33.94 |
1 |
2513 |
买入 |
| 09:42:00 |
33.94 |
102 |
2615 |
买入 |
| 09:42:03 |
33.94 |
1 |
2616 |
买入 |
| 09:42:09 |
33.94 |
5 |
2621 |
买入 |
| 09:42:18 |
33.92 |
3 |
2624 |
卖出 |
| 09:42:30 |
33.92 |
4 |
2628 |
买入 |
| 09:42:33 |
33.91 |
3 |
2631 |
卖出 |
| 09:42:48 |
33.92 |
1 |
2632 |
卖出 |
| 09:42:51 |
33.94 |
10 |
2642 |
买入 |
| 09:42:54 |
33.91 |
19 |
2661 |
卖出 |
| 09:43:03 |
33.87 |
3 |
2664 |
卖出 |
| 09:43:18 |
33.87 |
10 |
2674 |
卖出 |
| 09:43:21 |
33.87 |
8 |
2682 |
买入 |
| 09:43:24 |
33.87 |
3 |
2685 |
卖出 |
| 09:43:27 |
33.91 |
1 |
2686 |
买入 |
| 09:43:30 |
33.87 |
34 |
2720 |
卖出 |
| 09:43:36 |
33.88 |
3 |
2723 |
卖出 |
| 09:43:42 |
33.86 |
1 |
2724 |
卖出 |
| 09:43:54 |
33.88 |
10 |
2734 |
买入 |
| 09:44:00 |
33.86 |
3 |
2737 |
卖出 |
| 09:44:12 |
33.87 |
5 |
2742 |
卖出 |
| 09:44:15 |
33.86 |
4 |
2746 |
卖出 |
| 09:44:27 |
33.88 |
19 |
2765 |
买入 |
| 09:44:30 |
33.86 |
3 |
2768 |
卖出 |
| 09:44:36 |
33.86 |
6 |
2774 |
买入 |
| 09:44:39 |
33.85 |
4 |
2778 |
卖出 |
| 09:44:42 |
33.86 |
7 |
2785 |
买入 |
| 09:44:45 |
33.86 |
15 |
2800 |
买入 |
| 09:44:48 |
33.86 |
1 |
2801 |
买入 |
| 09:44:51 |
33.86 |
1 |
2802 |
买入 |
| 09:44:57 |
33.85 |
1 |
2803 |
卖出 |
| 09:45:06 |
33.86 |
1 |
2804 |
买入 |
| 09:45:09 |
33.85 |
2 |
2806 |
卖出 |
| 09:45:21 |
33.85 |
50 |
2856 |
卖出 |
| 09:45:24 |
33.85 |
1 |
2857 |
买入 |
| 09:45:27 |
33.86 |
2 |
2859 |
买入 |
| 09:45:33 |
33.93 |
3 |
2862 |
买入 |
| 09:45:36 |
33.93 |
1 |
2863 |
买入 |
| 09:45:42 |
33.94 |
25 |
2888 |
买入 |
| 09:45:45 |
33.96 |
14 |
2902 |
买入 |
| 09:45:48 |
33.99 |
102 |
3004 |
买入 |
| 09:45:51 |
33.99 |
37 |
3041 |
买入 |
| 09:45:57 |
33.99 |
29 |
3070 |
买入 |
| 09:46:06 |
34.1 |
7 |
3077 |
买入 |
| 09:46:12 |
33.99 |
6 |
3083 |
卖出 |
| 09:46:18 |
34.1 |
3 |
3086 |
买入 |
| 09:46:24 |
34.1 |
37 |
3123 |
卖出 |
| 09:46:30 |
34.12 |
30 |
3153 |
买入 |
| 09:46:39 |
34.18 |
2 |
3155 |
买入 |
| 09:46:42 |
34 |
18 |
3173 |
卖出 |
| 09:46:45 |
34.19 |
22 |
3195 |
买入 |
| 09:46:48 |
34.16 |
1 |
3196 |
卖出 |
| 09:46:51 |
34.16 |
1 |
3197 |
买入 |
| 09:46:54 |
34.16 |
6 |
3203 |
买入 |
| 09:46:57 |
34.17 |
9 |
3212 |
买入 |
| 09:47:00 |
34.12 |
41 |
3253 |
卖出 |
| 09:47:03 |
34.1 |
10 |
3263 |
卖出 |
| 09:47:06 |
34.08 |
12 |
3275 |
卖出 |
| 09:47:09 |
34.08 |
4 |
3279 |
买入 |
| 09:47:12 |
34.06 |
51 |
3330 |
卖出 |
| 09:47:15 |
34.06 |
14 |
3344 |
买入 |
| 09:47:21 |
34.08 |
7 |
3351 |
卖出 |
| 09:47:24 |
34.1 |
3 |
3354 |
买入 |
| 09:47:30 |
34.06 |
3 |
3357 |
卖出 |
| 09:47:33 |
34.14 |
1 |
3358 |
买入 |
| 09:47:39 |
34.1 |
4 |
3362 |
买入 |
| 09:47:45 |
34.1 |
6 |
3368 |
买入 |
| 09:47:51 |
34.1 |
3 |
3371 |
买入 |
| 09:47:57 |
34.13 |
6 |
3377 |
买入 |
| 09:48:00 |
34.13 |
2 |
3379 |
买入 |
| 09:48:03 |
34.13 |
2 |
3381 |
卖出 |
| 09:48:06 |
34.1 |
17 |
3398 |
卖出 |
| 09:48:09 |
34.13 |
17 |
3415 |
买入 |
| 09:48:12 |
34.12 |
4 |
3419 |
卖出 |
| 09:48:18 |
34.09 |
16 |
3435 |
卖出 |
| 09:48:21 |
34.07 |
22 |
3457 |
卖出 |
| 09:48:24 |
34.06 |
103 |
3560 |
卖出 |
| 09:48:27 |
34.09 |
17 |
3577 |
买入 |
| 09:48:30 |
34.12 |
47 |
3624 |
买入 |
| 09:48:33 |
34.09 |
4 |
3628 |
卖出 |
| 09:48:51 |
34.09 |
22 |
3650 |
卖出 |
| 09:48:54 |
34.09 |
1 |
3651 |
买入 |
| 09:49:00 |
34.08 |
2 |
3653 |
买入 |
| 09:49:24 |
34.08 |
2 |
3655 |
买入 |
| 09:49:30 |
34.08 |
1 |
3656 |
买入 |
| 09:49:42 |
34.02 |
5 |
3661 |
卖出 |
| 09:49:45 |
34.05 |
1 |
3662 |
买入 |
| 09:49:48 |
34.05 |
7 |
3669 |
卖出 |
| 09:50:00 |
34.08 |
2 |
3671 |
买入 |
| 09:50:03 |
34.09 |
3 |
3674 |
买入 |
| 09:50:06 |
34.09 |
4 |
3678 |
买入 |
| 09:50:12 |
34.12 |
1 |
3679 |
买入 |
| 09:50:15 |
34.09 |
3 |
3682 |
卖出 |
| 09:50:18 |
34.11 |
3 |
3685 |
买入 |
| 09:50:21 |
34.1 |
6 |
3691 |
卖出 |
| 09:50:24 |
34.12 |
2 |
3693 |
买入 |
| 09:50:27 |
34.12 |
3 |
3696 |
买入 |
| 09:50:30 |
34.11 |
1 |
3697 |
卖出 |
| 09:50:33 |
34.12 |
11 |
3708 |
买入 |
| 09:50:39 |
34.1 |
24 |
3732 |
卖出 |
| 09:50:45 |
34.11 |
1 |
3733 |
买入 |
| 09:50:48 |
34.11 |
2 |
3735 |
买入 |
| 09:50:51 |
34.1 |
7 |
3742 |
卖出 |
| 09:50:54 |
34.1 |
8 |
3750 |
卖出 |
| 09:51:00 |
34.11 |
22 |
3772 |
买入 |
| 09:51:03 |
34.1 |
4 |
3776 |
卖出 |
| 09:51:06 |
34.1 |
35 |
3811 |
卖出 |
| 09:51:09 |
34.05 |
10 |
3821 |
卖出 |
| 09:51:12 |
34.03 |
25 |
3846 |
卖出 |
| 09:51:15 |
34.04 |
9 |
3855 |
买入 |
| 09:51:21 |
34.03 |
1 |
3856 |
卖出 |
| 09:51:24 |
34.04 |
1 |
3857 |
买入 |
| 09:51:27 |
34.03 |
1 |
3858 |
卖出 |
| 09:51:30 |
34.04 |
12 |
3870 |
买入 |
| 09:51:36 |
34.08 |
2 |
3872 |
买入 |
| 09:51:39 |
34.05 |
12 |
3884 |
卖出 |
| 09:51:45 |
34.04 |
35 |
3919 |
卖出 |
| 09:51:57 |
34.05 |
22 |
3941 |
买入 |
| 09:52:03 |
34.08 |
15 |
3956 |
买入 |