兴发集团[600141]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
39.23 |
13 |
13 |
集合竞价 |
| 09:15:05 |
39.63 |
61 |
61 |
集合竞价 |
| 09:15:08 |
39.63 |
64 |
64 |
集合竞价 |
| 09:15:11 |
39.63 |
79 |
79 |
集合竞价 |
| 09:15:14 |
39.7 |
90 |
90 |
集合竞价 |
| 09:15:17 |
39.63 |
90 |
90 |
集合竞价 |
| 09:15:23 |
39.63 |
90 |
90 |
集合竞价 |
| 09:15:35 |
39.63 |
90 |
90 |
集合竞价 |
| 09:15:38 |
39.63 |
91 |
91 |
集合竞价 |
| 09:16:23 |
39.63 |
99 |
99 |
集合竞价 |
| 09:16:26 |
39.63 |
100 |
100 |
集合竞价 |
| 09:16:41 |
39.65 |
102 |
102 |
集合竞价 |
| 09:16:47 |
39.65 |
102 |
102 |
集合竞价 |
| 09:17:02 |
39.63 |
100 |
100 |
集合竞价 |
| 09:17:05 |
39.63 |
100 |
100 |
集合竞价 |
| 09:17:32 |
39.63 |
100 |
100 |
集合竞价 |
| 09:17:38 |
39.63 |
100 |
100 |
集合竞价 |
| 09:17:50 |
39.63 |
102 |
102 |
集合竞价 |
| 09:19:08 |
39.63 |
102 |
102 |
集合竞价 |
| 09:19:14 |
39.63 |
102 |
102 |
集合竞价 |
| 09:19:17 |
39.63 |
102 |
102 |
集合竞价 |
| 09:19:20 |
39.63 |
102 |
102 |
集合竞价 |
| 09:19:32 |
39.6 |
89 |
89 |
集合竞价 |
| 09:19:35 |
39.6 |
88 |
88 |
集合竞价 |
| 09:19:38 |
39.6 |
86 |
86 |
集合竞价 |
| 09:19:47 |
39.6 |
87 |
87 |
集合竞价 |
| 09:19:59 |
39.6 |
87 |
87 |
集合竞价 |
| 09:20:02 |
39.55 |
100 |
100 |
集合竞价 |
| 09:20:05 |
39.59 |
105 |
105 |
集合竞价 |
| 09:20:08 |
39.59 |
107 |
107 |
集合竞价 |
| 09:20:11 |
39.59 |
109 |
109 |
集合竞价 |
| 09:20:23 |
39.58 |
109 |
109 |
集合竞价 |
| 09:20:32 |
39.55 |
111 |
111 |
集合竞价 |
| 09:20:41 |
39.55 |
113 |
113 |
集合竞价 |
| 09:20:50 |
39.55 |
113 |
113 |
集合竞价 |
| 09:21:02 |
39.55 |
113 |
113 |
集合竞价 |
| 09:21:08 |
39.55 |
120 |
120 |
集合竞价 |
| 09:21:11 |
39.55 |
122 |
122 |
集合竞价 |
| 09:21:17 |
39.55 |
122 |
122 |
集合竞价 |
| 09:21:20 |
39.55 |
124 |
124 |
集合竞价 |
| 09:21:26 |
39.55 |
124 |
124 |
集合竞价 |
| 09:21:29 |
39.55 |
130 |
130 |
集合竞价 |
| 09:21:32 |
39.55 |
131 |
131 |
集合竞价 |
| 09:21:41 |
39.55 |
131 |
131 |
集合竞价 |
| 09:21:44 |
39.55 |
149 |
149 |
集合竞价 |
| 09:21:47 |
39.55 |
152 |
152 |
集合竞价 |
| 09:21:50 |
39.55 |
152 |
152 |
集合竞价 |
| 09:21:56 |
39.55 |
152 |
152 |
集合竞价 |
| 09:22:05 |
39.53 |
177 |
177 |
集合竞价 |
| 09:22:08 |
39.53 |
183 |
183 |
集合竞价 |
| 09:22:11 |
39.53 |
184 |
184 |
集合竞价 |
| 09:22:14 |
39.53 |
210 |
210 |
集合竞价 |
| 09:22:17 |
39.53 |
214 |
214 |
集合竞价 |
| 09:22:23 |
39.53 |
215 |
215 |
集合竞价 |
| 09:22:32 |
39.53 |
219 |
219 |
集合竞价 |
| 09:22:38 |
39.53 |
219 |
219 |
集合竞价 |
| 09:22:47 |
39.53 |
220 |
220 |
集合竞价 |
| 09:22:50 |
39.53 |
221 |
221 |
集合竞价 |
| 09:22:53 |
39.53 |
229 |
229 |
集合竞价 |
| 09:22:59 |
39.53 |
229 |
229 |
集合竞价 |
| 09:23:05 |
39.5 |
242 |
242 |
集合竞价 |
| 09:23:08 |
39.5 |
242 |
242 |
集合竞价 |
| 09:23:11 |
39.5 |
254 |
254 |
集合竞价 |
| 09:23:14 |
39.5 |
261 |
261 |
集合竞价 |
| 09:23:17 |
39.5 |
266 |
266 |
集合竞价 |
| 09:23:20 |
39.5 |
270 |
270 |
集合竞价 |
| 09:23:29 |
39.5 |
270 |
270 |
集合竞价 |
| 09:23:32 |
39.37 |
274 |
274 |
集合竞价 |
| 09:23:35 |
39.3 |
305 |
305 |
集合竞价 |
| 09:23:38 |
39.3 |
310 |
310 |
集合竞价 |
| 09:23:44 |
39.3 |
314 |
314 |
集合竞价 |
| 09:23:47 |
39.26 |
332 |
332 |
集合竞价 |
| 09:23:50 |
39.23 |
371 |
371 |
集合竞价 |
| 09:23:53 |
39.25 |
372 |
372 |
集合竞价 |
| 09:23:59 |
39.25 |
398 |
398 |
集合竞价 |
| 09:24:02 |
39.25 |
402 |
402 |
集合竞价 |
| 09:24:05 |
39.25 |
406 |
406 |
集合竞价 |
| 09:24:08 |
39.23 |
415 |
415 |
集合竞价 |
| 09:24:11 |
39.1 |
576 |
576 |
集合竞价 |
| 09:24:14 |
39.1 |
579 |
579 |
集合竞价 |
| 09:24:17 |
39.1 |
601 |
601 |
集合竞价 |
| 09:24:20 |
39.1 |
601 |
601 |
集合竞价 |
| 09:24:23 |
39.1 |
633 |
633 |
集合竞价 |
| 09:24:26 |
39.1 |
635 |
635 |
集合竞价 |
| 09:24:29 |
39.1 |
641 |
641 |
集合竞价 |
| 09:24:32 |
39.1 |
663 |
663 |
集合竞价 |
| 09:24:35 |
39.1 |
670 |
670 |
集合竞价 |
| 09:24:38 |
39.1 |
677 |
677 |
集合竞价 |
| 09:24:41 |
39.1 |
685 |
685 |
集合竞价 |
| 09:24:44 |
39.1 |
689 |
689 |
集合竞价 |
| 09:24:47 |
39.1 |
893 |
893 |
集合竞价 |
| 09:24:50 |
39.1 |
910 |
910 |
集合竞价 |
| 09:24:53 |
39.09 |
978 |
978 |
集合竞价 |
| 09:24:56 |
39.1 |
1032 |
1032 |
集合竞价 |
| 09:24:59 |
39.1 |
1291 |
1291 |
集合竞价 |
| 09:25:03 |
39.1 |
1343 |
2634 |
买入 |
| 09:30:02 |
39.09 |
843 |
3477 |
卖出 |
| 09:30:06 |
39 |
912 |
4389 |
卖出 |
| 09:30:08 |
39 |
340 |
4729 |
买入 |
| 09:30:11 |
39.05 |
441 |
5170 |
买入 |
| 09:30:14 |
39.05 |
928 |
6098 |
买入 |
| 09:30:17 |
39.09 |
1104 |
7202 |
买入 |
| 09:30:20 |
39.22 |
274 |
7476 |
买入 |
| 09:30:23 |
39.24 |
67 |
7543 |
买入 |
| 09:30:26 |
39.36 |
26 |
7569 |
买入 |
| 09:30:29 |
39.4 |
22 |
7591 |
买入 |
| 09:30:32 |
39.45 |
195 |
7786 |
买入 |
| 09:30:35 |
39.45 |
114 |
7900 |
买入 |
| 09:30:38 |
39.5 |
289 |
8189 |
买入 |
| 09:30:41 |
39.53 |
104 |
8293 |
买入 |
| 09:30:44 |
39.53 |
116 |
8409 |
买入 |
| 09:30:47 |
39.56 |
97 |
8506 |
买入 |
| 09:30:50 |
39.63 |
196 |
8702 |
买入 |
| 09:30:53 |
39.65 |
174 |
8876 |
买入 |
| 09:30:56 |
39.66 |
101 |
8977 |
买入 |
| 09:30:59 |
39.65 |
133 |
9110 |
卖出 |
| 09:31:02 |
39.65 |
290 |
9400 |
卖出 |
| 09:31:05 |
39.61 |
236 |
9636 |
卖出 |
| 09:31:08 |
39.65 |
489 |
10125 |
买入 |
| 09:31:11 |
39.65 |
136 |
10261 |
买入 |
| 09:31:14 |
39.56 |
197 |
10458 |
卖出 |
| 09:31:17 |
39.6 |
203 |
10661 |
买入 |
| 09:31:20 |
39.55 |
342 |
11003 |
卖出 |
| 09:31:23 |
39.59 |
97 |
11100 |
买入 |
| 09:31:26 |
39.58 |
188 |
11288 |
卖出 |
| 09:31:29 |
39.64 |
147 |
11435 |
买入 |
| 09:31:32 |
39.69 |
402 |
11837 |
买入 |
| 09:31:35 |
39.71 |
200 |
12037 |
买入 |
| 09:31:38 |
39.77 |
94 |
12131 |
买入 |
| 09:31:41 |
39.77 |
121 |
12252 |
买入 |
| 09:31:44 |
39.8 |
144 |
12396 |
买入 |
| 09:31:47 |
39.84 |
197 |
12593 |
买入 |
| 09:31:50 |
39.85 |
145 |
12738 |
买入 |
| 09:31:53 |
39.84 |
468 |
13206 |
卖出 |
| 09:31:56 |
39.88 |
255 |
13461 |
买入 |
| 09:31:59 |
39.89 |
94 |
13555 |
买入 |
| 09:32:02 |
39.88 |
114 |
13669 |
卖出 |
| 09:32:05 |
39.87 |
324 |
13993 |
卖出 |
| 09:32:08 |
39.89 |
396 |
14389 |
买入 |
| 09:32:11 |
39.89 |
159 |
14548 |
卖出 |
| 09:32:14 |
39.89 |
315 |
14863 |
买入 |
| 09:32:17 |
39.86 |
127 |
14990 |
卖出 |
| 09:32:20 |
39.8 |
229 |
15219 |
卖出 |
| 09:32:23 |
39.86 |
233 |
15452 |
买入 |
| 09:32:26 |
39.87 |
114 |
15566 |
买入 |
| 09:32:29 |
39.88 |
307 |
15873 |
买入 |
| 09:32:32 |
39.93 |
759 |
16632 |
买入 |
| 09:32:35 |
39.93 |
238 |
16870 |
买入 |
| 09:32:38 |
39.94 |
396 |
17266 |
买入 |
| 09:32:41 |
39.96 |
128 |
17394 |
买入 |
| 09:32:44 |
39.98 |
167 |
17561 |
买入 |
| 09:32:47 |
39.99 |
422 |
17983 |
买入 |
| 09:32:50 |
40 |
862 |
18845 |
买入 |
| 09:32:53 |
40.02 |
274 |
19119 |
买入 |
| 09:32:56 |
40.02 |
550 |
19669 |
卖出 |
| 09:32:59 |
40.07 |
364 |
20033 |
买入 |
| 09:33:02 |
40.09 |
290 |
20323 |
买入 |
| 09:33:05 |
40.07 |
288 |
20611 |
卖出 |
| 09:33:08 |
40.07 |
733 |
21344 |
买入 |
| 09:33:11 |
40.04 |
253 |
21597 |
卖出 |
| 09:33:14 |
39.99 |
531 |
22128 |
卖出 |
| 09:33:17 |
40.02 |
177 |
22305 |
买入 |
| 09:33:20 |
39.95 |
252 |
22557 |
卖出 |
| 09:33:23 |
39.96 |
84 |
22641 |
卖出 |
| 09:33:26 |
39.96 |
248 |
22889 |
卖出 |
| 09:33:29 |
39.99 |
442 |
23331 |
买入 |
| 09:33:32 |
40.01 |
415 |
23746 |
买入 |
| 09:33:35 |
39.93 |
341 |
24087 |
卖出 |
| 09:33:38 |
40 |
209 |
24296 |
买入 |
| 09:33:41 |
39.98 |
114 |
24410 |
卖出 |
| 09:33:44 |
39.95 |
333 |
24743 |
卖出 |
| 09:33:47 |
39.96 |
397 |
25140 |
卖出 |
| 09:33:50 |
39.92 |
308 |
25448 |
卖出 |
| 09:33:53 |
39.85 |
278 |
25726 |
卖出 |
| 09:33:56 |
39.9 |
73 |
25799 |
买入 |
| 09:33:59 |
39.93 |
181 |
25980 |
买入 |
| 09:34:02 |
39.92 |
116 |
26096 |
卖出 |
| 09:34:05 |
39.93 |
162 |
26258 |
卖出 |
| 09:34:08 |
39.95 |
176 |
26434 |
买入 |
| 09:34:11 |
39.96 |
227 |
26661 |
买入 |
| 09:34:14 |
39.97 |
590 |
27251 |
买入 |
| 09:34:17 |
39.94 |
277 |
27528 |
卖出 |
| 09:34:20 |
39.98 |
138 |
27666 |
买入 |
| 09:34:23 |
39.98 |
143 |
27809 |
买入 |
| 09:34:26 |
39.97 |
204 |
28013 |
卖出 |
| 09:34:29 |
39.96 |
348 |
28361 |
买入 |
| 09:34:32 |
39.96 |
360 |
28721 |
卖出 |
| 09:34:35 |
39.96 |
220 |
28941 |
买入 |
| 09:34:38 |
39.96 |
238 |
29179 |
卖出 |
| 09:34:41 |
39.95 |
349 |
29528 |
卖出 |
| 09:34:44 |
39.96 |
168 |
29696 |
买入 |
| 09:34:47 |
39.95 |
142 |
29838 |
卖出 |
| 09:34:50 |
39.94 |
109 |
29947 |
卖出 |
| 09:34:53 |
39.93 |
147 |
30094 |
卖出 |
| 09:34:56 |
39.92 |
71 |
30165 |
卖出 |
| 09:34:59 |
39.93 |
146 |
30311 |
买入 |
| 09:35:02 |
39.9 |
133 |
30444 |
卖出 |
| 09:35:05 |
39.85 |
124 |
30568 |
卖出 |
| 09:35:08 |
39.89 |
36 |
30604 |
卖出 |
| 09:35:11 |
39.89 |
74 |
30678 |
买入 |
| 09:35:14 |
39.89 |
331 |
31009 |
买入 |
| 09:35:17 |
39.89 |
452 |
31461 |
卖出 |
| 09:35:20 |
39.89 |
173 |
31634 |
卖出 |
| 09:35:23 |
39.88 |
180 |
31814 |
卖出 |
| 09:35:26 |
39.89 |
231 |
32045 |
买入 |
| 09:35:29 |
39.9 |
173 |
32218 |
买入 |
| 09:35:32 |
39.91 |
282 |
32500 |
买入 |
| 09:35:35 |
39.94 |
620 |
33120 |
买入 |
| 09:35:38 |
39.94 |
386 |
33506 |
买入 |
| 09:35:41 |
39.95 |
200 |
33706 |
买入 |
| 09:35:44 |
39.92 |
90 |
33796 |
卖出 |
| 09:35:47 |
39.96 |
208 |
34004 |
买入 |
| 09:35:50 |
39.97 |
360 |
34364 |
买入 |
| 09:35:53 |
39.98 |
294 |
34658 |
买入 |
| 09:35:56 |
39.99 |
539 |
35197 |
买入 |
| 09:35:59 |
40 |
241 |
35438 |
买入 |
| 09:36:02 |
39.99 |
230 |
35668 |
卖出 |
| 09:36:05 |
40.02 |
598 |
36266 |
买入 |
| 09:36:08 |
40.02 |
313 |
36579 |
买入 |
| 09:36:11 |
40.02 |
175 |
36754 |
卖出 |
| 09:36:14 |
40.05 |
162 |
36916 |
买入 |
| 09:36:17 |
40.05 |
115 |
37031 |
买入 |
| 09:36:20 |
40.05 |
206 |
37237 |
买入 |
| 09:36:23 |
40.08 |
575 |
37812 |
买入 |
| 09:36:26 |
40.07 |
964 |
38776 |
卖出 |
| 09:36:29 |
40.07 |
422 |
39198 |
卖出 |
| 09:36:32 |
40.07 |
204 |
39402 |
卖出 |
| 09:36:35 |
40.04 |
452 |
39854 |
卖出 |
| 09:36:38 |
40.01 |
635 |
40489 |
卖出 |
| 09:36:41 |
39.92 |
706 |
41195 |
卖出 |
| 09:36:44 |
40.01 |
236 |
41431 |
买入 |
| 09:36:47 |
39.92 |
204 |
41635 |
卖出 |
| 09:36:50 |
39.9 |
191 |
41826 |
卖出 |
| 09:36:53 |
39.9 |
114 |
41940 |
买入 |
| 09:36:56 |
40 |
65 |
42005 |
买入 |
| 09:36:59 |
39.92 |
15 |
42020 |
卖出 |
| 09:37:02 |
39.93 |
151 |
42171 |
卖出 |
| 09:37:05 |
39.93 |
157 |
42328 |
卖出 |
| 09:37:08 |
39.96 |
462 |
42790 |
买入 |
| 09:37:11 |
39.96 |
66 |
42856 |
卖出 |
| 09:37:14 |
39.93 |
228 |
43084 |
卖出 |
| 09:37:17 |
39.93 |
129 |
43213 |
卖出 |
| 09:37:20 |
39.95 |
105 |
43318 |
买入 |
| 09:37:23 |
39.96 |
292 |
43610 |
买入 |
| 09:37:26 |
39.97 |
98 |
43708 |
买入 |
| 09:37:29 |
40.05 |
640 |
44348 |
买入 |
| 09:37:32 |
40.06 |
133 |
44481 |
买入 |
| 09:37:35 |
40.08 |
499 |
44980 |
买入 |
| 09:37:38 |
40.01 |
421 |
45401 |
卖出 |
| 09:37:41 |
40.03 |
155 |
45556 |
买入 |
| 09:37:44 |
40.08 |
167 |
45723 |
买入 |
| 09:37:47 |
40.03 |
73 |
45796 |
卖出 |
| 09:37:50 |
40.01 |
278 |
46074 |
卖出 |
| 09:37:53 |
40.03 |
89 |
46163 |
买入 |
| 09:37:56 |
39.96 |
19 |
46182 |
卖出 |
| 09:37:59 |
40.01 |
71 |
46253 |
买入 |
| 09:38:02 |
40.03 |
194 |
46447 |
买入 |
| 09:38:05 |
39.98 |
242 |
46689 |
卖出 |
| 09:38:08 |
40.04 |
177 |
46866 |
买入 |
| 09:38:11 |
40.04 |
57 |
46923 |
买入 |
| 09:38:14 |
40.02 |
100 |
47023 |
卖出 |
| 09:38:17 |
40.05 |
150 |
47173 |
买入 |
| 09:38:20 |
40.08 |
205 |
47378 |
买入 |
| 09:38:23 |
40.06 |
154 |
47532 |
卖出 |
| 09:38:26 |
40.06 |
7 |
47539 |
买入 |
| 09:38:29 |
40.06 |
130 |
47669 |
买入 |
| 09:38:32 |
40.06 |
53 |
47722 |
买入 |
| 09:38:35 |
40.06 |
140 |
47862 |
卖出 |
| 09:38:38 |
40.07 |
71 |
47933 |
买入 |
| 09:38:41 |
40.01 |
129 |
48062 |
卖出 |
| 09:38:44 |
40 |
254 |
48316 |
卖出 |
| 09:38:47 |
40.01 |
112 |
48428 |
买入 |
| 09:38:50 |
39.97 |
147 |
48575 |
卖出 |
| 09:38:53 |
40 |
125 |
48700 |
买入 |
| 09:38:56 |
40.02 |
225 |
48925 |
买入 |
| 09:38:59 |
40.02 |
313 |
49238 |
买入 |
| 09:39:02 |
40 |
145 |
49383 |
卖出 |
| 09:39:05 |
40.02 |
349 |
49732 |
买入 |
| 09:39:08 |
40.07 |
412 |
50144 |
买入 |
| 09:39:11 |
40.09 |
701 |
50845 |
买入 |
| 09:39:14 |
40.1 |
1166 |
52011 |
买入 |
| 09:39:17 |
40.13 |
356 |
52367 |
买入 |
| 09:39:20 |
40.12 |
198 |
52565 |
卖出 |
| 09:39:23 |
40.1 |
134 |
52699 |
卖出 |
| 09:39:26 |
40.1 |
220 |
52919 |
买入 |
| 09:39:29 |
40.1 |
165 |
53084 |
买入 |
| 09:39:32 |
40.08 |
224 |
53308 |
卖出 |
| 09:39:35 |
40.1 |
59 |
53367 |
买入 |
| 09:39:38 |
40.06 |
188 |
53555 |
卖出 |
| 09:39:41 |
40.12 |
73 |
53628 |
买入 |
| 09:39:44 |
40.07 |
113 |
53741 |
卖出 |
| 09:39:47 |
40.06 |
139 |
53880 |
卖出 |
| 09:39:50 |
40.06 |
114 |
53994 |
卖出 |
| 09:39:53 |
40.06 |
123 |
54117 |
买入 |
| 09:39:56 |
40.04 |
85 |
54202 |
卖出 |
| 09:39:59 |
40.01 |
151 |
54353 |
卖出 |
| 09:40:02 |
39.98 |
72 |
54425 |
卖出 |
| 09:40:05 |
39.94 |
61 |
54486 |
卖出 |
| 09:40:08 |
39.93 |
26 |
54512 |
卖出 |
| 09:40:11 |
39.91 |
114 |
54626 |
卖出 |