协创数据[300857]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
26.68 |
1 |
1 |
集合竞价 |
| 09:15:12 |
26.7 |
7 |
7 |
集合竞价 |
| 09:16:24 |
26.7 |
29 |
29 |
集合竞价 |
| 09:16:51 |
26.7 |
30 |
30 |
集合竞价 |
| 09:17:00 |
26.56 |
51 |
51 |
集合竞价 |
| 09:17:18 |
26.11 |
110 |
110 |
集合竞价 |
| 09:17:54 |
26.56 |
51 |
51 |
集合竞价 |
| 09:18:30 |
26.7 |
30 |
30 |
集合竞价 |
| 09:19:24 |
26.7 |
8 |
8 |
集合竞价 |
| 09:20:48 |
26.7 |
8 |
8 |
集合竞价 |
| 09:22:18 |
26.7 |
9 |
9 |
集合竞价 |
| 09:23:03 |
26.7 |
9 |
9 |
集合竞价 |
| 09:23:12 |
26.7 |
28 |
28 |
集合竞价 |
| 09:23:39 |
26.7 |
34 |
34 |
集合竞价 |
| 09:23:48 |
26.7 |
34 |
34 |
集合竞价 |
| 09:23:57 |
26.7 |
34 |
34 |
集合竞价 |
| 09:24:06 |
26.7 |
34 |
34 |
集合竞价 |
| 09:24:24 |
26.7 |
34 |
34 |
集合竞价 |
| 09:24:42 |
26.7 |
35 |
35 |
集合竞价 |
| 09:25:00 |
26.59 |
38 |
38 |
集合竞价 |
| 09:25:03 |
26.59 |
38 |
76 |
买入 |
| 09:30:03 |
26.58 |
111 |
187 |
卖出 |
| 09:30:06 |
26.52 |
41 |
228 |
卖出 |
| 09:30:09 |
26.56 |
30 |
258 |
买入 |
| 09:30:12 |
26.52 |
5 |
263 |
买入 |
| 09:30:15 |
26.39 |
26 |
289 |
卖出 |
| 09:30:18 |
26.52 |
4 |
293 |
买入 |
| 09:30:21 |
26.52 |
11 |
304 |
卖出 |
| 09:30:24 |
26.58 |
164 |
468 |
买入 |
| 09:30:27 |
26.62 |
34 |
502 |
买入 |
| 09:30:30 |
26.8 |
64 |
566 |
买入 |
| 09:30:33 |
26.67 |
13 |
579 |
卖出 |
| 09:30:36 |
26.72 |
2 |
581 |
卖出 |
| 09:30:39 |
26.7 |
12 |
593 |
卖出 |
| 09:30:45 |
26.7 |
3 |
596 |
买入 |
| 09:30:48 |
26.74 |
14 |
610 |
买入 |
| 09:30:51 |
26.75 |
7 |
617 |
买入 |
| 09:30:54 |
26.81 |
2 |
619 |
买入 |
| 09:30:57 |
26.81 |
9 |
628 |
买入 |
| 09:31:00 |
26.8 |
29 |
657 |
卖出 |
| 09:31:06 |
26.94 |
13 |
670 |
买入 |
| 09:31:09 |
26.96 |
13 |
683 |
买入 |
| 09:31:12 |
26.95 |
2 |
685 |
卖出 |
| 09:31:18 |
26.96 |
14 |
699 |
卖出 |
| 09:31:21 |
26.94 |
9 |
708 |
卖出 |
| 09:31:24 |
26.94 |
2 |
710 |
买入 |
| 09:31:27 |
26.94 |
7 |
717 |
买入 |
| 09:31:30 |
26.95 |
14 |
731 |
买入 |
| 09:31:33 |
26.96 |
7 |
738 |
买入 |
| 09:31:36 |
26.96 |
3 |
741 |
买入 |
| 09:31:39 |
26.89 |
5 |
746 |
卖出 |
| 09:31:42 |
26.94 |
6 |
752 |
买入 |
| 09:31:45 |
27.05 |
164 |
916 |
买入 |
| 09:31:48 |
27.08 |
16 |
932 |
买入 |
| 09:31:51 |
27.1 |
10 |
942 |
卖出 |
| 09:31:54 |
27.1 |
7 |
949 |
卖出 |
| 09:31:57 |
27.1 |
5 |
954 |
卖出 |
| 09:32:00 |
27.06 |
28 |
982 |
卖出 |
| 09:32:03 |
27.1 |
29 |
1011 |
买入 |
| 09:32:06 |
27.06 |
15 |
1026 |
卖出 |
| 09:32:09 |
27.06 |
8 |
1034 |
买入 |
| 09:32:12 |
27 |
32 |
1066 |
卖出 |
| 09:32:15 |
27 |
15 |
1081 |
卖出 |
| 09:32:18 |
26.99 |
4 |
1085 |
卖出 |
| 09:32:21 |
26.97 |
492 |
1577 |
卖出 |
| 09:32:24 |
26.97 |
2 |
1579 |
买入 |
| 09:32:27 |
26.97 |
24 |
1603 |
买入 |
| 09:32:30 |
26.98 |
24 |
1627 |
买入 |
| 09:32:33 |
26.97 |
8 |
1635 |
卖出 |
| 09:32:36 |
26.91 |
2 |
1637 |
卖出 |
| 09:32:39 |
26.9 |
14 |
1651 |
卖出 |
| 09:32:42 |
26.9 |
1 |
1652 |
买入 |
| 09:32:45 |
26.9 |
6 |
1658 |
买入 |
| 09:32:48 |
26.8 |
100 |
1758 |
卖出 |
| 09:32:51 |
26.91 |
17 |
1775 |
买入 |
| 09:32:57 |
26.91 |
17 |
1792 |
卖出 |
| 09:33:00 |
26.91 |
12 |
1804 |
卖出 |
| 09:33:03 |
26.9 |
2 |
1806 |
卖出 |
| 09:33:06 |
26.91 |
6 |
1812 |
买入 |
| 09:33:09 |
26.83 |
35 |
1847 |
卖出 |
| 09:33:12 |
26.88 |
1 |
1848 |
买入 |
| 09:33:18 |
26.9 |
1 |
1849 |
卖出 |
| 09:33:24 |
26.91 |
2 |
1851 |
买入 |
| 09:33:30 |
26.96 |
19 |
1870 |
买入 |
| 09:33:33 |
26.96 |
25 |
1895 |
卖出 |
| 09:33:42 |
26.95 |
2 |
1897 |
买入 |
| 09:33:48 |
26.96 |
9 |
1906 |
买入 |
| 09:33:54 |
26.9 |
60 |
1966 |
卖出 |
| 09:34:03 |
26.93 |
1 |
1967 |
卖出 |
| 09:34:06 |
26.93 |
1 |
1968 |
卖出 |
| 09:34:09 |
26.93 |
2 |
1970 |
买入 |
| 09:34:12 |
26.98 |
27 |
1997 |
买入 |
| 09:34:18 |
26.94 |
9 |
2006 |
买入 |
| 09:34:21 |
26.98 |
43 |
2049 |
买入 |
| 09:34:24 |
26.99 |
4 |
2053 |
卖出 |
| 09:34:33 |
27.06 |
13 |
2066 |
买入 |
| 09:34:36 |
27.08 |
1 |
2067 |
买入 |
| 09:34:39 |
27.06 |
30 |
2097 |
卖出 |
| 09:34:42 |
27.06 |
18 |
2115 |
买入 |
| 09:34:45 |
27.06 |
3 |
2118 |
买入 |
| 09:34:48 |
27.01 |
11 |
2129 |
卖出 |
| 09:34:51 |
27.06 |
56 |
2185 |
买入 |
| 09:34:54 |
27.01 |
3 |
2188 |
卖出 |
| 09:34:57 |
27.01 |
1 |
2189 |
卖出 |
| 09:35:00 |
27.01 |
6 |
2195 |
卖出 |
| 09:35:03 |
26.99 |
40 |
2235 |
卖出 |
| 09:35:06 |
27 |
24 |
2259 |
买入 |
| 09:35:09 |
27.02 |
21 |
2280 |
买入 |
| 09:35:12 |
26.94 |
20 |
2300 |
卖出 |
| 09:35:15 |
27 |
15 |
2315 |
买入 |
| 09:35:18 |
27 |
16 |
2331 |
买入 |
| 09:35:21 |
27 |
11 |
2342 |
买入 |
| 09:35:24 |
27 |
22 |
2364 |
卖出 |
| 09:35:27 |
26.98 |
6 |
2370 |
卖出 |
| 09:35:30 |
27 |
85 |
2455 |
买入 |
| 09:35:33 |
27.01 |
22 |
2477 |
买入 |
| 09:35:36 |
27.03 |
12 |
2489 |
买入 |
| 09:35:39 |
27.01 |
5 |
2494 |
卖出 |
| 09:35:42 |
27.01 |
3 |
2497 |
卖出 |
| 09:35:45 |
27.03 |
4 |
2501 |
买入 |
| 09:35:54 |
27.05 |
3 |
2504 |
买入 |
| 09:35:57 |
27.01 |
7 |
2511 |
卖出 |
| 09:36:00 |
27 |
7 |
2518 |
卖出 |
| 09:36:03 |
27.04 |
12 |
2530 |
买入 |
| 09:36:06 |
27.04 |
23 |
2553 |
买入 |
| 09:36:09 |
27.05 |
4 |
2557 |
买入 |
| 09:36:12 |
27.02 |
20 |
2577 |
卖出 |
| 09:36:15 |
27.05 |
9 |
2586 |
买入 |
| 09:36:18 |
27.04 |
1 |
2587 |
卖出 |
| 09:36:21 |
27.07 |
23 |
2610 |
买入 |
| 09:36:24 |
27.08 |
76 |
2686 |
买入 |
| 09:36:27 |
27.15 |
2 |
2688 |
买入 |
| 09:36:30 |
27.09 |
31 |
2719 |
卖出 |
| 09:36:36 |
27.12 |
11 |
2730 |
卖出 |
| 09:36:39 |
27.12 |
6 |
2736 |
买入 |
| 09:36:42 |
27.1 |
5 |
2741 |
卖出 |
| 09:36:45 |
27.1 |
24 |
2765 |
卖出 |
| 09:36:48 |
27.1 |
75 |
2840 |
卖出 |
| 09:36:54 |
27.07 |
5 |
2845 |
卖出 |
| 09:36:57 |
27.05 |
13 |
2858 |
卖出 |
| 09:37:00 |
27.1 |
8 |
2866 |
买入 |
| 09:37:06 |
27.05 |
5 |
2871 |
卖出 |
| 09:37:09 |
27.05 |
13 |
2884 |
卖出 |
| 09:37:12 |
27.06 |
37 |
2921 |
买入 |
| 09:37:21 |
27.03 |
10 |
2931 |
卖出 |
| 09:37:24 |
27.03 |
2 |
2933 |
买入 |
| 09:37:27 |
27.04 |
26 |
2959 |
卖出 |
| 09:37:33 |
27.07 |
1 |
2960 |
买入 |
| 09:37:39 |
27.07 |
50 |
3010 |
买入 |
| 09:37:42 |
27.1 |
114 |
3124 |
买入 |
| 09:37:45 |
27.08 |
2 |
3126 |
卖出 |
| 09:37:48 |
27.1 |
63 |
3189 |
买入 |
| 09:37:51 |
27.1 |
12 |
3201 |
卖出 |
| 09:37:54 |
27.11 |
15 |
3216 |
买入 |
| 09:38:00 |
27.11 |
9 |
3225 |
卖出 |
| 09:38:06 |
27.11 |
3 |
3228 |
买入 |
| 09:38:12 |
27.08 |
22 |
3250 |
卖出 |
| 09:38:15 |
27.12 |
22 |
3272 |
买入 |
| 09:38:18 |
27.12 |
1 |
3273 |
买入 |
| 09:38:21 |
27.11 |
26 |
3299 |
卖出 |
| 09:38:27 |
27.12 |
4 |
3303 |
买入 |
| 09:38:30 |
27.13 |
33 |
3336 |
买入 |
| 09:38:39 |
27.12 |
5 |
3341 |
卖出 |
| 09:38:45 |
27.21 |
133 |
3474 |
买入 |
| 09:38:48 |
27.2 |
11 |
3485 |
卖出 |
| 09:38:51 |
27.24 |
2 |
3487 |
买入 |
| 09:38:54 |
27.22 |
8 |
3495 |
卖出 |
| 09:38:57 |
27.2 |
9 |
3504 |
卖出 |
| 09:39:00 |
27.24 |
236 |
3740 |
买入 |
| 09:39:03 |
27.24 |
2 |
3742 |
卖出 |
| 09:39:06 |
27.24 |
490 |
4232 |
卖出 |
| 09:39:09 |
27.19 |
109 |
4341 |
卖出 |
| 09:39:12 |
27.14 |
2 |
4343 |
卖出 |
| 09:39:18 |
27.14 |
40 |
4383 |
卖出 |
| 09:39:21 |
27.13 |
5 |
4388 |
卖出 |
| 09:39:24 |
27.13 |
12 |
4400 |
卖出 |
| 09:39:27 |
27.13 |
8 |
4408 |
卖出 |
| 09:39:30 |
27.11 |
67 |
4475 |
卖出 |
| 09:39:33 |
27.17 |
67 |
4542 |
买入 |
| 09:39:36 |
27.13 |
44 |
4586 |
卖出 |
| 09:39:39 |
27.11 |
2 |
4588 |
买入 |
| 09:39:42 |
27.11 |
8 |
4596 |
买入 |
| 09:39:45 |
27.1 |
50 |
4646 |
卖出 |
| 09:39:48 |
27.1 |
23 |
4669 |
买入 |
| 09:39:51 |
27.1 |
5 |
4674 |
买入 |
| 09:39:54 |
27.05 |
14 |
4688 |
卖出 |
| 09:39:57 |
27.1 |
13 |
4701 |
买入 |
| 09:40:03 |
27.02 |
5 |
4706 |
卖出 |
| 09:40:06 |
27.07 |
2 |
4708 |
买入 |
| 09:40:09 |
27.03 |
4 |
4712 |
卖出 |
| 09:40:15 |
27.02 |
14 |
4726 |
卖出 |
| 09:40:18 |
27.03 |
1 |
4727 |
买入 |
| 09:40:21 |
27.03 |
6 |
4733 |
买入 |
| 09:40:24 |
27.04 |
20 |
4753 |
卖出 |
| 09:40:30 |
27.04 |
9 |
4762 |
卖出 |
| 09:40:36 |
27.08 |
17 |
4779 |
买入 |
| 09:40:39 |
27.02 |
7 |
4786 |
卖出 |
| 09:40:42 |
27 |
3 |
4789 |
卖出 |
| 09:40:48 |
27 |
81 |
4870 |
卖出 |
| 09:40:51 |
27 |
20 |
4890 |
卖出 |
| 09:40:54 |
27.01 |
5 |
4895 |
买入 |
| 09:40:57 |
27.02 |
6 |
4901 |
买入 |
| 09:41:00 |
27.03 |
6 |
4907 |
买入 |
| 09:41:03 |
27.02 |
7 |
4914 |
卖出 |
| 09:41:09 |
27.02 |
3 |
4917 |
卖出 |
| 09:41:15 |
27.05 |
6 |
4923 |
卖出 |
| 09:41:18 |
27.03 |
4 |
4927 |
卖出 |
| 09:41:21 |
27.1 |
2 |
4929 |
买入 |
| 09:41:27 |
27.1 |
1 |
4930 |
买入 |
| 09:41:30 |
27.1 |
2 |
4932 |
买入 |
| 09:41:36 |
27.11 |
16 |
4948 |
买入 |
| 09:41:45 |
27.1 |
10 |
4958 |
卖出 |
| 09:41:48 |
27.1 |
9 |
4967 |
卖出 |
| 09:41:51 |
27.1 |
2 |
4969 |
买入 |
| 09:41:57 |
27.1 |
3 |
4972 |
买入 |
| 09:42:06 |
27.05 |
4 |
4976 |
卖出 |
| 09:42:09 |
27.05 |
8 |
4984 |
卖出 |
| 09:42:12 |
27.04 |
2 |
4986 |
卖出 |
| 09:42:15 |
27.04 |
19 |
5005 |
卖出 |
| 09:42:18 |
27.03 |
9 |
5014 |
卖出 |
| 09:42:21 |
27.03 |
9 |
5023 |
卖出 |
| 09:42:27 |
27.01 |
10 |
5033 |
卖出 |
| 09:42:33 |
27.02 |
13 |
5046 |
买入 |
| 09:42:36 |
27.03 |
8 |
5054 |
买入 |
| 09:42:39 |
27.01 |
18 |
5072 |
卖出 |
| 09:42:48 |
27.01 |
1 |
5073 |
卖出 |
| 09:42:51 |
27.03 |
60 |
5133 |
买入 |
| 09:42:57 |
27.04 |
19 |
5152 |
买入 |
| 09:43:00 |
27.03 |
18 |
5170 |
卖出 |
| 09:43:03 |
27.04 |
7 |
5177 |
买入 |
| 09:43:06 |
27.03 |
1 |
5178 |
卖出 |
| 09:43:09 |
27.1 |
27 |
5205 |
买入 |
| 09:43:15 |
27.1 |
1 |
5206 |
买入 |
| 09:43:21 |
27.1 |
5 |
5211 |
买入 |
| 09:43:24 |
27.03 |
1 |
5212 |
卖出 |
| 09:43:27 |
27.05 |
1 |
5213 |
买入 |
| 09:43:39 |
27.04 |
9 |
5222 |
卖出 |
| 09:43:42 |
27.02 |
9 |
5231 |
卖出 |
| 09:43:45 |
27.05 |
15 |
5246 |
买入 |
| 09:43:48 |
27.02 |
52 |
5298 |
卖出 |
| 09:43:51 |
27.04 |
5 |
5303 |
买入 |
| 09:43:54 |
27.01 |
4 |
5307 |
卖出 |
| 09:44:03 |
27.01 |
8 |
5315 |
卖出 |
| 09:44:06 |
27 |
78 |
5393 |
卖出 |
| 09:44:09 |
26.98 |
1 |
5394 |
卖出 |
| 09:44:12 |
27.06 |
56 |
5450 |
买入 |
| 09:44:15 |
27.06 |
2 |
5452 |
卖出 |
| 09:44:27 |
27.05 |
17 |
5469 |
卖出 |
| 09:44:30 |
27.05 |
5 |
5474 |
买入 |
| 09:44:33 |
27.04 |
1 |
5475 |
买入 |
| 09:44:39 |
27 |
6 |
5481 |
卖出 |
| 09:44:45 |
27 |
3 |
5484 |
卖出 |
| 09:45:00 |
27 |
7 |
5491 |
卖出 |
| 09:45:06 |
27 |
2 |
5493 |
卖出 |
| 09:45:09 |
27 |
2 |
5495 |
卖出 |
| 09:45:18 |
26.98 |
2 |
5497 |
卖出 |
| 09:45:21 |
27 |
3 |
5500 |
买入 |
| 09:45:24 |
26.98 |
1 |
5501 |
卖出 |
| 09:45:33 |
26.98 |
15 |
5516 |
卖出 |
| 09:45:36 |
26.98 |
1 |
5517 |
卖出 |
| 09:45:39 |
27 |
4 |
5521 |
买入 |
| 09:45:45 |
27.06 |
27 |
5548 |
买入 |
| 09:45:48 |
27.04 |
13 |
5561 |
卖出 |
| 09:46:03 |
27.09 |
20 |
5581 |
买入 |
| 09:46:06 |
27.09 |
29 |
5610 |
卖出 |
| 09:46:09 |
27.09 |
1 |
5611 |
卖出 |
| 09:46:18 |
27.08 |
1 |
5612 |
买入 |
| 09:46:24 |
27.1 |
6 |
5618 |
买入 |
| 09:46:27 |
27.09 |
14 |
5632 |
卖出 |
| 09:46:30 |
27.09 |
1 |
5633 |
买入 |
| 09:46:33 |
27.08 |
13 |
5646 |
卖出 |
| 09:46:39 |
27.09 |
73 |
5719 |
买入 |
| 09:46:42 |
27.09 |
7 |
5726 |
买入 |
| 09:46:45 |
27.09 |
5 |
5731 |
买入 |
| 09:46:48 |
27.08 |
2 |
5733 |
卖出 |
| 09:46:51 |
27.07 |
6 |
5739 |
卖出 |
| 09:47:06 |
27.06 |
2 |
5741 |
卖出 |
| 09:47:12 |
27.06 |
4 |
5745 |
买入 |
| 09:47:21 |
27.06 |
6 |
5751 |
卖出 |
| 09:47:27 |
27.07 |
10 |
5761 |
买入 |
| 09:47:33 |
27.07 |
23 |
5784 |
买入 |
| 09:47:51 |
27.07 |
5 |
5789 |
卖出 |
| 09:47:54 |
27.07 |
5 |
5794 |
买入 |
| 09:47:57 |
27.06 |
10 |
5804 |
卖出 |
| 09:48:03 |
27.07 |
1 |
5805 |
买入 |
| 09:48:06 |
27.06 |
29 |
5834 |
卖出 |
| 09:48:09 |
27.06 |
3 |
5837 |
卖出 |
| 09:48:21 |
27.04 |
2 |
5839 |
卖出 |
| 09:48:24 |
27.05 |
4 |
5843 |
买入 |
| 09:48:36 |
27.07 |
11 |
5854 |
买入 |
| 09:48:42 |
27.05 |
2 |
5856 |
买入 |
| 09:48:48 |
27.05 |
3 |
5859 |
买入 |
| 09:48:51 |
27.05 |
2 |
5861 |
卖出 |
| 09:49:03 |
27.05 |
10 |
5871 |
卖出 |
| 09:49:06 |
27.07 |
1 |
5872 |
买入 |
| 09:49:12 |
27.07 |
3 |
5875 |
买入 |
| 09:49:18 |
27.05 |
11 |
5886 |
卖出 |
| 09:49:24 |
27.07 |
5 |
5891 |
买入 |
| 09:49:33 |
27.05 |
1 |
5892 |
卖出 |
| 09:49:39 |
27.07 |
6 |
5898 |
买入 |