合兴股份[605005]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:11 |
20.09 |
1 |
1 |
集合竞价 |
| 09:15:17 |
20.09 |
0 |
0 |
集合竞价 |
| 09:30:02 |
19.97 |
37 |
37 |
卖出 |
| 09:30:05 |
19.93 |
2 |
39 |
卖出 |
| 09:30:08 |
19.97 |
21 |
60 |
买入 |
| 09:30:11 |
19.93 |
23 |
83 |
卖出 |
| 09:30:14 |
19.91 |
38 |
121 |
卖出 |
| 09:30:17 |
19.9 |
10 |
131 |
卖出 |
| 09:30:20 |
19.86 |
36 |
167 |
卖出 |
| 09:30:23 |
19.81 |
7 |
174 |
卖出 |
| 09:30:26 |
19.8 |
19 |
193 |
卖出 |
| 09:30:29 |
19.8 |
9 |
202 |
买入 |
| 09:30:32 |
19.8 |
15 |
217 |
买入 |
| 09:30:38 |
19.79 |
85 |
302 |
买入 |
| 09:30:41 |
19.69 |
6 |
308 |
卖出 |
| 09:30:44 |
19.69 |
30 |
338 |
卖出 |
| 09:30:47 |
19.7 |
5 |
343 |
卖出 |
| 09:30:50 |
19.7 |
19 |
362 |
买入 |
| 09:30:53 |
19.61 |
10 |
372 |
卖出 |
| 09:30:56 |
19.61 |
9 |
381 |
卖出 |
| 09:30:59 |
19.6 |
12 |
393 |
卖出 |
| 09:31:02 |
19.68 |
31 |
424 |
买入 |
| 09:31:05 |
19.72 |
27 |
451 |
买入 |
| 09:31:14 |
19.89 |
2 |
453 |
买入 |
| 09:31:17 |
19.88 |
5 |
458 |
卖出 |
| 09:31:26 |
19.88 |
2 |
460 |
卖出 |
| 09:31:35 |
19.88 |
22 |
482 |
卖出 |
| 09:31:38 |
19.88 |
1 |
483 |
卖出 |
| 09:31:41 |
19.91 |
21 |
504 |
买入 |
| 09:31:47 |
19.89 |
86 |
590 |
卖出 |
| 09:31:50 |
19.91 |
19 |
609 |
买入 |
| 09:31:59 |
19.86 |
23 |
632 |
卖出 |
| 09:32:02 |
19.86 |
1 |
633 |
卖出 |
| 09:32:05 |
19.87 |
7 |
640 |
卖出 |
| 09:32:08 |
19.95 |
2 |
642 |
买入 |
| 09:32:11 |
19.86 |
6 |
648 |
卖出 |
| 09:32:14 |
19.9 |
24 |
672 |
买入 |
| 09:32:17 |
19.8 |
50 |
722 |
卖出 |
| 09:32:20 |
19.8 |
116 |
838 |
买入 |
| 09:32:23 |
19.8 |
139 |
977 |
买入 |
| 09:32:29 |
19.81 |
1 |
978 |
卖出 |
| 09:32:32 |
19.81 |
29 |
1007 |
卖出 |
| 09:32:35 |
19.81 |
10 |
1017 |
买入 |
| 09:32:50 |
19.9 |
10 |
1027 |
买入 |
| 09:33:02 |
19.85 |
29 |
1056 |
卖出 |
| 09:33:08 |
19.89 |
16 |
1072 |
买入 |
| 09:33:11 |
19.89 |
1 |
1073 |
买入 |
| 09:33:14 |
19.9 |
18 |
1091 |
买入 |
| 09:33:17 |
19.9 |
54 |
1145 |
买入 |
| 09:33:20 |
19.9 |
90 |
1235 |
买入 |
| 09:33:23 |
19.9 |
2 |
1237 |
买入 |
| 09:33:26 |
19.9 |
30 |
1267 |
买入 |
| 09:33:29 |
19.9 |
8 |
1275 |
买入 |
| 09:33:35 |
19.89 |
7 |
1282 |
卖出 |
| 09:33:38 |
19.89 |
1 |
1283 |
买入 |
| 09:33:41 |
19.89 |
9 |
1292 |
买入 |
| 09:33:44 |
19.89 |
3 |
1295 |
卖出 |
| 09:33:47 |
19.91 |
34 |
1329 |
买入 |
| 09:33:53 |
19.8 |
131 |
1460 |
卖出 |
| 09:33:56 |
19.8 |
8 |
1468 |
买入 |
| 09:34:02 |
19.8 |
85 |
1553 |
买入 |
| 09:34:05 |
19.8 |
8 |
1561 |
买入 |
| 09:34:08 |
19.78 |
9 |
1570 |
卖出 |
| 09:34:11 |
19.78 |
2 |
1572 |
买入 |
| 09:34:14 |
19.76 |
1 |
1573 |
卖出 |
| 09:34:20 |
19.79 |
25 |
1598 |
买入 |
| 09:34:23 |
19.8 |
10 |
1608 |
买入 |
| 09:34:26 |
19.8 |
6 |
1614 |
买入 |
| 09:34:29 |
19.74 |
129 |
1743 |
卖出 |
| 09:34:32 |
19.74 |
11 |
1754 |
卖出 |
| 09:34:35 |
19.74 |
9 |
1763 |
买入 |
| 09:34:38 |
19.74 |
18 |
1781 |
买入 |
| 09:34:41 |
19.74 |
2 |
1783 |
买入 |
| 09:34:47 |
19.79 |
4 |
1787 |
卖出 |
| 09:34:53 |
19.79 |
1 |
1788 |
卖出 |
| 09:34:59 |
19.79 |
153 |
1941 |
卖出 |
| 09:35:02 |
19.76 |
11 |
1952 |
卖出 |
| 09:35:05 |
19.79 |
8 |
1960 |
买入 |
| 09:35:08 |
19.8 |
5 |
1965 |
买入 |
| 09:35:11 |
19.79 |
14 |
1979 |
卖出 |
| 09:35:14 |
19.8 |
3 |
1982 |
买入 |
| 09:35:17 |
19.8 |
24 |
2006 |
买入 |
| 09:35:20 |
19.8 |
25 |
2031 |
买入 |
| 09:35:23 |
19.8 |
13 |
2044 |
买入 |
| 09:35:26 |
19.8 |
41 |
2085 |
买入 |
| 09:35:32 |
19.8 |
1 |
2086 |
买入 |
| 09:35:35 |
19.75 |
78 |
2164 |
卖出 |
| 09:35:38 |
19.74 |
4 |
2168 |
卖出 |
| 09:35:41 |
19.75 |
1 |
2169 |
买入 |
| 09:35:44 |
19.75 |
12 |
2181 |
买入 |
| 09:35:53 |
19.75 |
1 |
2182 |
买入 |
| 09:35:56 |
19.74 |
4 |
2186 |
卖出 |
| 09:36:02 |
19.74 |
26 |
2212 |
卖出 |
| 09:36:05 |
19.74 |
4 |
2216 |
买入 |
| 09:36:11 |
19.75 |
2 |
2218 |
买入 |
| 09:36:14 |
19.75 |
1 |
2219 |
买入 |
| 09:36:17 |
19.75 |
2 |
2221 |
买入 |
| 09:36:20 |
19.73 |
7 |
2228 |
卖出 |
| 09:36:23 |
19.73 |
36 |
2264 |
卖出 |
| 09:36:26 |
19.75 |
10 |
2274 |
买入 |
| 09:36:29 |
19.73 |
8 |
2282 |
卖出 |
| 09:36:38 |
19.74 |
13 |
2295 |
卖出 |
| 09:36:41 |
19.75 |
1 |
2296 |
买入 |
| 09:36:44 |
19.75 |
36 |
2332 |
买入 |
| 09:36:47 |
19.74 |
2 |
2334 |
卖出 |
| 09:36:53 |
19.74 |
2 |
2336 |
买入 |
| 09:36:56 |
19.75 |
29 |
2365 |
买入 |
| 09:36:59 |
19.75 |
89 |
2454 |
买入 |
| 09:37:02 |
19.75 |
70 |
2524 |
买入 |
| 09:37:05 |
19.75 |
64 |
2588 |
买入 |
| 09:37:08 |
19.75 |
68 |
2656 |
买入 |
| 09:37:11 |
19.75 |
7 |
2663 |
买入 |
| 09:37:14 |
19.75 |
25 |
2688 |
买入 |
| 09:37:17 |
19.75 |
15 |
2703 |
买入 |
| 09:37:20 |
19.75 |
41 |
2744 |
买入 |
| 09:37:23 |
19.75 |
25 |
2769 |
卖出 |
| 09:37:47 |
19.81 |
7 |
2776 |
买入 |
| 09:37:50 |
19.82 |
3 |
2779 |
买入 |
| 09:38:05 |
19.75 |
151 |
2930 |
卖出 |
| 09:38:08 |
19.75 |
41 |
2971 |
买入 |
| 09:38:14 |
19.73 |
301 |
3272 |
卖出 |
| 09:38:17 |
19.75 |
2 |
3274 |
买入 |
| 09:38:20 |
19.75 |
3 |
3277 |
买入 |
| 09:38:26 |
19.75 |
2 |
3279 |
买入 |
| 09:38:35 |
19.75 |
5 |
3284 |
买入 |
| 09:38:38 |
19.75 |
22 |
3306 |
买入 |
| 09:38:41 |
19.75 |
4 |
3310 |
买入 |
| 09:38:44 |
19.72 |
12 |
3322 |
卖出 |
| 09:38:59 |
19.74 |
10 |
3332 |
买入 |
| 09:39:02 |
19.74 |
1 |
3333 |
卖出 |
| 09:39:14 |
19.75 |
73 |
3406 |
买入 |
| 09:39:38 |
19.79 |
1 |
3407 |
买入 |
| 09:39:41 |
19.8 |
4 |
3411 |
买入 |
| 09:39:44 |
19.82 |
8 |
3419 |
买入 |
| 09:39:56 |
19.8 |
2 |
3421 |
卖出 |
| 09:39:59 |
19.82 |
5 |
3426 |
买入 |
| 09:40:02 |
19.85 |
5 |
3431 |
买入 |
| 09:40:11 |
19.82 |
3 |
3434 |
卖出 |
| 09:40:14 |
19.82 |
17 |
3451 |
卖出 |
| 09:40:20 |
19.85 |
90 |
3541 |
买入 |
| 09:40:23 |
19.82 |
1 |
3542 |
卖出 |
| 09:40:26 |
19.82 |
2 |
3544 |
买入 |
| 09:40:29 |
19.83 |
10 |
3554 |
买入 |
| 09:40:32 |
19.83 |
10 |
3564 |
买入 |
| 09:40:50 |
19.78 |
67 |
3631 |
卖出 |
| 09:40:53 |
19.77 |
3 |
3634 |
卖出 |
| 09:40:56 |
19.77 |
5 |
3639 |
卖出 |
| 09:41:08 |
19.76 |
2 |
3641 |
卖出 |
| 09:41:14 |
19.77 |
2 |
3643 |
买入 |
| 09:41:17 |
19.78 |
9 |
3652 |
买入 |
| 09:41:20 |
19.76 |
14 |
3666 |
卖出 |
| 09:41:26 |
19.76 |
3 |
3669 |
卖出 |
| 09:41:35 |
19.76 |
3 |
3672 |
买入 |
| 09:41:41 |
19.78 |
6 |
3678 |
买入 |
| 09:41:44 |
19.78 |
1 |
3679 |
买入 |
| 09:41:47 |
19.73 |
93 |
3772 |
卖出 |
| 09:41:56 |
19.73 |
5 |
3777 |
买入 |
| 09:41:59 |
19.73 |
6 |
3783 |
买入 |
| 09:42:02 |
19.71 |
3 |
3786 |
卖出 |
| 09:42:05 |
19.73 |
28 |
3814 |
买入 |
| 09:42:11 |
19.7 |
14 |
3828 |
卖出 |
| 09:42:14 |
19.73 |
1 |
3829 |
买入 |
| 09:42:17 |
19.73 |
63 |
3892 |
买入 |
| 09:42:20 |
19.73 |
3 |
3895 |
买入 |
| 09:42:32 |
19.71 |
20 |
3915 |
卖出 |
| 09:42:47 |
19.7 |
4 |
3919 |
卖出 |
| 09:42:56 |
19.73 |
1 |
3920 |
买入 |
| 09:42:59 |
19.73 |
111 |
4031 |
买入 |
| 09:43:02 |
19.78 |
12 |
4043 |
买入 |
| 09:43:05 |
19.78 |
6 |
4049 |
买入 |
| 09:43:08 |
19.78 |
87 |
4136 |
买入 |
| 09:43:17 |
19.68 |
189 |
4325 |
卖出 |
| 09:43:20 |
19.68 |
311 |
4636 |
买入 |
| 09:43:29 |
19.66 |
99 |
4735 |
卖出 |
| 09:43:32 |
19.66 |
33 |
4768 |
买入 |
| 09:43:35 |
19.66 |
43 |
4811 |
买入 |
| 09:43:38 |
19.68 |
28 |
4839 |
买入 |
| 09:43:41 |
19.72 |
5 |
4844 |
买入 |
| 09:43:50 |
19.64 |
125 |
4969 |
卖出 |
| 09:43:56 |
19.65 |
5 |
4974 |
买入 |
| 09:43:59 |
19.64 |
13 |
4987 |
卖出 |
| 09:44:02 |
19.65 |
212 |
5199 |
买入 |
| 09:44:05 |
19.65 |
57 |
5256 |
买入 |
| 09:44:14 |
19.64 |
100 |
5356 |
卖出 |
| 09:44:23 |
19.64 |
8 |
5364 |
卖出 |
| 09:44:35 |
19.66 |
2 |
5366 |
买入 |
| 09:44:44 |
19.65 |
1 |
5367 |
卖出 |
| 09:45:02 |
19.67 |
3 |
5370 |
买入 |
| 09:45:05 |
19.68 |
5 |
5375 |
买入 |
| 09:45:08 |
19.65 |
6 |
5381 |
卖出 |
| 09:45:11 |
19.65 |
9 |
5390 |
卖出 |
| 09:45:14 |
19.67 |
1 |
5391 |
买入 |
| 09:45:26 |
19.67 |
13 |
5404 |
买入 |
| 09:45:38 |
19.65 |
4 |
5408 |
卖出 |
| 09:45:41 |
19.65 |
3 |
5411 |
卖出 |
| 09:45:44 |
19.67 |
3 |
5414 |
买入 |
| 09:46:11 |
19.69 |
4 |
5418 |
买入 |
| 09:46:14 |
19.66 |
1 |
5419 |
卖出 |
| 09:46:32 |
19.67 |
4 |
5423 |
卖出 |
| 09:46:38 |
19.78 |
16 |
5439 |
买入 |
| 09:46:50 |
19.68 |
8 |
5447 |
卖出 |
| 09:47:05 |
19.68 |
3 |
5450 |
卖出 |
| 09:47:20 |
19.69 |
3 |
5453 |
买入 |
| 09:47:26 |
19.69 |
3 |
5456 |
卖出 |
| 09:47:35 |
19.69 |
3 |
5459 |
卖出 |
| 09:47:47 |
19.69 |
4 |
5463 |
卖出 |
| 09:47:56 |
19.69 |
1 |
5464 |
卖出 |
| 09:48:02 |
19.69 |
7 |
5471 |
买入 |
| 09:48:05 |
19.7 |
1 |
5472 |
买入 |
| 09:48:14 |
19.69 |
5 |
5477 |
卖出 |
| 09:48:17 |
19.69 |
6 |
5483 |
卖出 |
| 09:48:35 |
19.67 |
3 |
5486 |
卖出 |
| 09:48:50 |
19.67 |
4 |
5490 |
卖出 |
| 09:48:53 |
19.67 |
1 |
5491 |
卖出 |
| 09:48:56 |
19.67 |
59 |
5550 |
卖出 |
| 09:49:08 |
19.66 |
2 |
5552 |
卖出 |
| 09:49:47 |
19.68 |
3 |
5555 |
卖出 |
| 09:49:53 |
19.7 |
2 |
5557 |
买入 |
| 09:49:56 |
19.68 |
37 |
5594 |
卖出 |
| 09:49:59 |
19.68 |
1 |
5595 |
买入 |
| 09:50:11 |
19.67 |
33 |
5628 |
卖出 |
| 09:50:14 |
19.67 |
3 |
5631 |
买入 |
| 09:50:17 |
19.66 |
19 |
5650 |
卖出 |
| 09:50:20 |
19.66 |
7 |
5657 |
卖出 |
| 09:50:23 |
19.66 |
158 |
5815 |
卖出 |
| 09:50:26 |
19.64 |
138 |
5953 |
卖出 |
| 09:50:29 |
19.64 |
8 |
5961 |
买入 |
| 09:50:38 |
19.62 |
45 |
6006 |
卖出 |
| 09:50:41 |
19.61 |
39 |
6045 |
卖出 |
| 09:50:44 |
19.6 |
43 |
6088 |
卖出 |
| 09:50:53 |
19.6 |
24 |
6112 |
卖出 |
| 09:50:56 |
19.6 |
13 |
6125 |
卖出 |
| 09:50:59 |
19.6 |
2 |
6127 |
卖出 |
| 09:51:02 |
19.63 |
9 |
6136 |
买入 |
| 09:51:08 |
19.63 |
10 |
6146 |
买入 |
| 09:51:14 |
19.62 |
26 |
6172 |
卖出 |
| 09:51:17 |
19.63 |
14 |
6186 |
买入 |
| 09:51:20 |
19.63 |
2 |
6188 |
买入 |
| 09:51:26 |
19.62 |
36 |
6224 |
卖出 |
| 09:51:35 |
19.63 |
3 |
6227 |
买入 |
| 09:51:41 |
19.62 |
11 |
6238 |
卖出 |
| 09:51:44 |
19.63 |
1 |
6239 |
买入 |
| 09:51:47 |
19.63 |
1 |
6240 |
买入 |
| 09:51:56 |
19.63 |
70 |
6310 |
买入 |
| 09:51:59 |
19.63 |
206 |
6516 |
买入 |
| 09:52:02 |
19.67 |
2 |
6518 |
买入 |
| 09:52:05 |
19.67 |
5 |
6523 |
买入 |
| 09:52:08 |
19.67 |
2 |
6525 |
买入 |
| 09:52:11 |
19.67 |
78 |
6603 |
买入 |
| 09:52:14 |
19.68 |
77 |
6680 |
买入 |
| 09:52:17 |
19.68 |
33 |
6713 |
买入 |
| 09:52:20 |
19.68 |
25 |
6738 |
买入 |
| 09:52:23 |
19.72 |
11 |
6749 |
买入 |
| 09:52:26 |
19.72 |
4 |
6753 |
买入 |
| 09:52:29 |
19.72 |
4 |
6757 |
买入 |
| 09:52:32 |
19.72 |
3 |
6760 |
买入 |
| 09:52:41 |
19.68 |
155 |
6915 |
卖出 |
| 09:52:47 |
19.79 |
11 |
6926 |
买入 |
| 09:52:56 |
19.69 |
4 |
6930 |
卖出 |
| 09:53:05 |
19.71 |
4 |
6934 |
买入 |
| 09:53:08 |
19.71 |
1 |
6935 |
卖出 |
| 09:53:17 |
19.72 |
10 |
6945 |
买入 |
| 09:53:38 |
19.72 |
60 |
7005 |
卖出 |
| 09:54:17 |
19.73 |
2 |
7007 |
卖出 |
| 09:54:26 |
19.75 |
7 |
7014 |
买入 |
| 09:54:41 |
19.74 |
1 |
7015 |
卖出 |
| 09:54:44 |
19.74 |
9 |
7024 |
卖出 |
| 09:55:05 |
19.74 |
3 |
7027 |
买入 |
| 09:55:08 |
19.74 |
7 |
7034 |
卖出 |
| 09:55:11 |
19.73 |
4 |
7038 |
卖出 |
| 09:55:17 |
19.73 |
1 |
7039 |
卖出 |
| 09:55:29 |
19.73 |
3 |
7042 |
买入 |
| 09:55:32 |
19.73 |
2 |
7044 |
卖出 |
| 09:55:35 |
19.73 |
2 |
7046 |
买入 |
| 09:55:44 |
19.72 |
5 |
7051 |
卖出 |
| 09:56:02 |
19.72 |
1 |
7052 |
卖出 |
| 09:56:08 |
19.72 |
3 |
7055 |
卖出 |
| 09:56:14 |
19.72 |
3 |
7058 |
卖出 |
| 09:56:17 |
19.68 |
34 |
7092 |
卖出 |
| 09:56:20 |
19.67 |
1 |
7093 |
卖出 |
| 09:56:23 |
19.67 |
2 |
7095 |
卖出 |
| 09:56:26 |
19.66 |
4 |
7099 |
卖出 |
| 09:56:41 |
19.66 |
1 |
7100 |
买入 |
| 09:56:47 |
19.66 |
4 |
7104 |
买入 |
| 09:56:53 |
19.66 |
3 |
7107 |
卖出 |
| 09:56:56 |
19.67 |
1 |
7108 |
买入 |
| 09:56:59 |
19.66 |
10 |
7118 |
卖出 |
| 09:57:05 |
19.66 |
8 |
7126 |
买入 |
| 09:57:08 |
19.66 |
5 |
7131 |
买入 |
| 09:57:20 |
19.66 |
6 |
7137 |
买入 |
| 09:57:26 |
19.66 |
2 |
7139 |
买入 |
| 09:57:44 |
19.67 |
28 |
7167 |
买入 |
| 09:57:53 |
19.65 |
3 |
7170 |
卖出 |
| 09:58:23 |
19.68 |
4 |
7174 |
买入 |
| 09:58:29 |
19.68 |
2 |
7176 |
买入 |
| 09:58:32 |
19.68 |
6 |
7182 |
卖出 |
| 09:58:35 |
19.66 |
3 |
7185 |
卖出 |
| 09:58:53 |
19.71 |
1 |
7186 |
买入 |
| 09:58:59 |
19.71 |
1 |
7187 |
买入 |
| 09:59:02 |
19.66 |
3 |
7190 |
卖出 |