起帆电缆[605222]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
22.78 |
2 |
2 |
集合竞价 |
| 09:16:26 |
22.51 |
20 |
20 |
集合竞价 |
| 09:16:59 |
22.51 |
20 |
20 |
集合竞价 |
| 09:17:05 |
22.78 |
2 |
2 |
集合竞价 |
| 09:20:14 |
22.78 |
5 |
5 |
集合竞价 |
| 09:21:20 |
22.78 |
5 |
5 |
集合竞价 |
| 09:22:05 |
22.77 |
5 |
5 |
集合竞价 |
| 09:22:26 |
22.77 |
5 |
5 |
集合竞价 |
| 09:22:56 |
22.77 |
26 |
26 |
集合竞价 |
| 09:24:11 |
22.77 |
31 |
31 |
集合竞价 |
| 09:24:23 |
22.77 |
41 |
41 |
集合竞价 |
| 09:24:26 |
22.77 |
43 |
43 |
集合竞价 |
| 09:24:38 |
22.77 |
52 |
52 |
集合竞价 |
| 09:24:41 |
22.77 |
52 |
52 |
集合竞价 |
| 09:24:53 |
22.77 |
52 |
52 |
集合竞价 |
| 09:24:56 |
22.77 |
52 |
52 |
集合竞价 |
| 09:24:59 |
22.77 |
52 |
52 |
集合竞价 |
| 09:25:03 |
22.77 |
52 |
104 |
买入 |
| 09:30:05 |
22.69 |
17 |
121 |
卖出 |
| 09:30:08 |
22.7 |
9 |
130 |
买入 |
| 09:30:11 |
22.7 |
3 |
133 |
卖出 |
| 09:30:14 |
22.69 |
13 |
146 |
卖出 |
| 09:30:17 |
22.69 |
1 |
147 |
卖出 |
| 09:30:20 |
22.69 |
4 |
151 |
卖出 |
| 09:30:23 |
22.68 |
13 |
164 |
卖出 |
| 09:30:26 |
22.68 |
1 |
165 |
卖出 |
| 09:30:32 |
22.68 |
40 |
205 |
卖出 |
| 09:30:35 |
22.68 |
6 |
211 |
卖出 |
| 09:30:44 |
22.67 |
7 |
218 |
卖出 |
| 09:30:50 |
22.67 |
1 |
219 |
卖出 |
| 09:30:53 |
22.69 |
21 |
240 |
买入 |
| 09:30:56 |
22.7 |
10 |
250 |
买入 |
| 09:31:02 |
22.76 |
1 |
251 |
买入 |
| 09:31:08 |
22.72 |
2 |
253 |
卖出 |
| 09:31:11 |
22.72 |
8 |
261 |
买入 |
| 09:31:14 |
22.72 |
1 |
262 |
买入 |
| 09:31:23 |
22.74 |
9 |
271 |
买入 |
| 09:31:26 |
22.76 |
1 |
272 |
买入 |
| 09:31:29 |
22.76 |
18 |
290 |
买入 |
| 09:31:32 |
22.77 |
21 |
311 |
买入 |
| 09:31:38 |
22.76 |
1 |
312 |
买入 |
| 09:31:41 |
22.77 |
32 |
344 |
买入 |
| 09:31:44 |
22.78 |
10 |
354 |
买入 |
| 09:31:47 |
22.78 |
10 |
364 |
买入 |
| 09:31:50 |
22.84 |
4 |
368 |
买入 |
| 09:31:56 |
22.86 |
4 |
372 |
买入 |
| 09:32:11 |
22.86 |
5 |
377 |
卖出 |
| 09:32:14 |
22.86 |
2 |
379 |
卖出 |
| 09:32:17 |
22.88 |
2 |
381 |
买入 |
| 09:32:23 |
22.88 |
1 |
382 |
买入 |
| 09:32:26 |
22.86 |
1 |
383 |
卖出 |
| 09:32:35 |
22.85 |
7 |
390 |
卖出 |
| 09:32:41 |
22.86 |
5 |
395 |
卖出 |
| 09:32:44 |
22.85 |
7 |
402 |
卖出 |
| 09:32:47 |
22.84 |
94 |
496 |
卖出 |
| 09:32:50 |
22.84 |
103 |
599 |
卖出 |
| 09:33:02 |
22.73 |
1 |
600 |
卖出 |
| 09:33:05 |
22.73 |
11 |
611 |
卖出 |
| 09:33:08 |
22.73 |
9 |
620 |
买入 |
| 09:33:26 |
22.76 |
5 |
625 |
卖出 |
| 09:33:35 |
22.76 |
35 |
660 |
卖出 |
| 09:33:41 |
22.76 |
14 |
674 |
买入 |
| 09:33:59 |
22.73 |
11 |
685 |
卖出 |
| 09:34:11 |
22.73 |
20 |
705 |
卖出 |
| 09:34:14 |
22.73 |
15 |
720 |
卖出 |
| 09:34:32 |
22.72 |
2 |
722 |
卖出 |
| 09:34:35 |
22.72 |
5 |
727 |
卖出 |
| 09:34:38 |
22.72 |
2 |
729 |
买入 |
| 09:34:44 |
22.7 |
5 |
734 |
卖出 |
| 09:34:59 |
22.7 |
10 |
744 |
卖出 |
| 09:35:20 |
22.7 |
38 |
782 |
卖出 |
| 09:35:23 |
22.7 |
10 |
792 |
卖出 |
| 09:35:29 |
22.7 |
8 |
800 |
买入 |
| 09:35:32 |
22.7 |
6 |
806 |
买入 |
| 09:35:35 |
22.72 |
24 |
830 |
买入 |
| 09:35:41 |
22.69 |
94 |
924 |
卖出 |
| 09:35:44 |
22.69 |
15 |
939 |
买入 |
| 09:36:02 |
22.71 |
9 |
948 |
卖出 |
| 09:36:23 |
22.72 |
10 |
958 |
买入 |
| 09:36:50 |
22.82 |
6 |
964 |
买入 |
| 09:36:53 |
22.82 |
11 |
975 |
卖出 |
| 09:36:59 |
22.82 |
9 |
984 |
买入 |
| 09:37:05 |
22.75 |
6 |
990 |
卖出 |
| 09:37:23 |
22.71 |
53 |
1043 |
卖出 |
| 09:37:26 |
22.71 |
120 |
1163 |
买入 |
| 09:37:38 |
22.7 |
53 |
1216 |
卖出 |
| 09:37:41 |
22.71 |
9 |
1225 |
买入 |
| 09:37:47 |
22.75 |
5 |
1230 |
买入 |
| 09:37:50 |
22.7 |
167 |
1397 |
卖出 |
| 09:37:56 |
22.74 |
20 |
1417 |
买入 |
| 09:38:17 |
22.8 |
41 |
1458 |
买入 |
| 09:38:20 |
22.8 |
20 |
1478 |
买入 |
| 09:38:32 |
22.78 |
7 |
1485 |
卖出 |
| 09:38:35 |
22.77 |
23 |
1508 |
卖出 |
| 09:38:50 |
22.77 |
2 |
1510 |
买入 |
| 09:39:02 |
22.73 |
1 |
1511 |
卖出 |
| 09:40:02 |
22.73 |
2 |
1513 |
卖出 |
| 09:40:17 |
22.72 |
28 |
1541 |
卖出 |
| 09:40:20 |
22.72 |
1 |
1542 |
卖出 |
| 09:40:23 |
22.72 |
10 |
1552 |
卖出 |
| 09:40:26 |
22.72 |
3 |
1555 |
卖出 |
| 09:40:35 |
22.72 |
2 |
1557 |
卖出 |
| 09:40:47 |
22.72 |
2 |
1559 |
卖出 |
| 09:40:50 |
22.72 |
2 |
1561 |
卖出 |
| 09:41:05 |
22.72 |
2 |
1563 |
卖出 |
| 09:41:29 |
22.74 |
1 |
1564 |
卖出 |
| 09:41:59 |
22.77 |
10 |
1574 |
买入 |
| 09:42:20 |
22.77 |
10 |
1584 |
买入 |
| 09:42:41 |
22.78 |
10 |
1594 |
买入 |
| 09:42:47 |
22.77 |
3 |
1597 |
卖出 |
| 09:42:53 |
22.75 |
10 |
1607 |
卖出 |
| 09:43:05 |
22.78 |
7 |
1614 |
买入 |
| 09:43:23 |
22.78 |
1 |
1615 |
买入 |
| 09:43:29 |
22.78 |
14 |
1629 |
买入 |
| 09:43:44 |
22.76 |
1 |
1630 |
卖出 |
| 09:43:47 |
22.75 |
35 |
1665 |
卖出 |
| 09:43:50 |
22.76 |
5 |
1670 |
买入 |
| 09:43:53 |
22.76 |
2 |
1672 |
买入 |
| 09:43:59 |
22.75 |
28 |
1700 |
卖出 |
| 09:44:08 |
22.75 |
1 |
1701 |
买入 |
| 09:44:11 |
22.74 |
36 |
1737 |
卖出 |
| 09:44:26 |
22.73 |
1 |
1738 |
卖出 |
| 09:44:29 |
22.74 |
1 |
1739 |
买入 |
| 09:44:32 |
22.74 |
1 |
1740 |
买入 |
| 09:44:41 |
22.74 |
5 |
1745 |
买入 |
| 09:44:44 |
22.72 |
30 |
1775 |
卖出 |
| 09:44:53 |
22.71 |
58 |
1833 |
卖出 |
| 09:44:56 |
22.71 |
1 |
1834 |
买入 |
| 09:45:05 |
22.71 |
32 |
1866 |
买入 |
| 09:45:11 |
22.71 |
2 |
1868 |
买入 |
| 09:45:14 |
22.7 |
78 |
1946 |
卖出 |
| 09:45:23 |
22.69 |
34 |
1980 |
卖出 |
| 09:45:26 |
22.69 |
12 |
1992 |
卖出 |
| 09:45:29 |
22.69 |
1 |
1993 |
买入 |
| 09:45:32 |
22.68 |
69 |
2062 |
卖出 |
| 09:45:35 |
22.68 |
11 |
2073 |
买入 |
| 09:45:47 |
22.68 |
11 |
2084 |
买入 |
| 09:45:50 |
22.67 |
34 |
2118 |
卖出 |
| 09:45:53 |
22.68 |
1 |
2119 |
买入 |
| 09:45:56 |
22.67 |
47 |
2166 |
卖出 |
| 09:46:14 |
22.67 |
15 |
2181 |
买入 |
| 09:46:17 |
22.67 |
1 |
2182 |
买入 |
| 09:46:26 |
22.67 |
15 |
2197 |
卖出 |
| 09:46:29 |
22.67 |
10 |
2207 |
买入 |
| 09:46:35 |
22.67 |
1 |
2208 |
买入 |
| 09:46:38 |
22.67 |
20 |
2228 |
买入 |
| 09:46:41 |
22.68 |
8 |
2236 |
买入 |
| 09:46:44 |
22.71 |
154 |
2390 |
买入 |
| 09:46:47 |
22.71 |
81 |
2471 |
买入 |
| 09:46:50 |
22.73 |
1 |
2472 |
买入 |
| 09:46:53 |
22.74 |
3 |
2475 |
买入 |
| 09:46:56 |
22.73 |
1 |
2476 |
卖出 |
| 09:47:14 |
22.72 |
10 |
2486 |
卖出 |
| 09:47:32 |
22.73 |
4 |
2490 |
卖出 |
| 09:47:35 |
22.73 |
6 |
2496 |
卖出 |
| 09:47:38 |
22.74 |
1 |
2497 |
卖出 |
| 09:47:47 |
22.73 |
3 |
2500 |
卖出 |
| 09:47:50 |
22.72 |
1 |
2501 |
卖出 |
| 09:48:14 |
22.72 |
1 |
2502 |
卖出 |
| 09:48:26 |
22.71 |
4 |
2506 |
卖出 |
| 09:48:56 |
22.72 |
1 |
2507 |
卖出 |
| 09:49:02 |
22.72 |
1 |
2508 |
买入 |
| 09:49:11 |
22.72 |
4 |
2512 |
买入 |
| 09:49:14 |
22.71 |
8 |
2520 |
卖出 |
| 09:49:20 |
22.71 |
3 |
2523 |
卖出 |
| 09:49:35 |
22.7 |
19 |
2542 |
卖出 |
| 09:49:41 |
22.71 |
1 |
2543 |
买入 |
| 09:49:56 |
22.7 |
5 |
2548 |
卖出 |
| 09:50:02 |
22.69 |
4 |
2552 |
卖出 |
| 09:50:05 |
22.68 |
2 |
2554 |
卖出 |
| 09:50:11 |
22.67 |
8 |
2562 |
卖出 |
| 09:50:14 |
22.68 |
9 |
2571 |
买入 |
| 09:50:17 |
22.67 |
4 |
2575 |
卖出 |
| 09:50:20 |
22.68 |
3 |
2578 |
买入 |
| 09:50:23 |
22.68 |
1 |
2579 |
买入 |
| 09:50:26 |
22.67 |
9 |
2588 |
卖出 |
| 09:50:41 |
22.68 |
11 |
2599 |
卖出 |
| 09:50:44 |
22.69 |
1 |
2600 |
买入 |
| 09:50:53 |
22.68 |
1 |
2601 |
卖出 |
| 09:50:56 |
22.68 |
2 |
2603 |
卖出 |
| 09:50:59 |
22.7 |
5 |
2608 |
买入 |
| 09:51:05 |
22.7 |
1 |
2609 |
买入 |
| 09:51:08 |
22.71 |
42 |
2651 |
买入 |
| 09:51:11 |
22.71 |
30 |
2681 |
买入 |
| 09:51:14 |
22.71 |
15 |
2696 |
买入 |
| 09:51:23 |
22.71 |
5 |
2701 |
买入 |
| 09:51:26 |
22.7 |
10 |
2711 |
卖出 |
| 09:51:29 |
22.72 |
8 |
2719 |
买入 |
| 09:51:32 |
22.72 |
2 |
2721 |
买入 |
| 09:51:35 |
22.71 |
10 |
2731 |
卖出 |
| 09:51:44 |
22.72 |
2 |
2733 |
买入 |
| 09:51:50 |
22.72 |
1 |
2734 |
卖出 |
| 09:51:59 |
22.71 |
3 |
2737 |
卖出 |
| 09:52:05 |
22.72 |
1 |
2738 |
买入 |
| 09:52:08 |
22.72 |
21 |
2759 |
买入 |
| 09:52:11 |
22.72 |
18 |
2777 |
买入 |
| 09:52:26 |
22.73 |
1 |
2778 |
买入 |
| 09:52:32 |
22.73 |
1 |
2779 |
买入 |
| 09:52:38 |
22.73 |
2 |
2781 |
买入 |
| 09:52:47 |
22.76 |
23 |
2804 |
买入 |
| 09:52:59 |
22.78 |
1 |
2805 |
买入 |
| 09:53:08 |
22.78 |
1 |
2806 |
买入 |
| 09:53:29 |
22.78 |
1 |
2807 |
买入 |
| 09:53:41 |
22.77 |
1 |
2808 |
卖出 |
| 09:53:50 |
22.77 |
1 |
2809 |
买入 |
| 09:54:02 |
22.77 |
5 |
2814 |
买入 |
| 09:54:05 |
22.76 |
2 |
2816 |
卖出 |
| 09:54:11 |
22.76 |
5 |
2821 |
买入 |
| 09:54:26 |
22.76 |
10 |
2831 |
买入 |
| 09:54:32 |
22.76 |
1 |
2832 |
买入 |
| 09:54:44 |
22.76 |
20 |
2852 |
买入 |
| 09:54:53 |
22.75 |
1 |
2853 |
买入 |
| 09:55:02 |
22.75 |
6 |
2859 |
卖出 |
| 09:55:05 |
22.75 |
2 |
2861 |
卖出 |
| 09:55:11 |
22.75 |
1 |
2862 |
买入 |
| 09:55:23 |
22.74 |
4 |
2866 |
卖出 |
| 09:55:26 |
22.75 |
12 |
2878 |
买入 |
| 09:55:53 |
22.75 |
4 |
2882 |
买入 |
| 09:56:14 |
22.75 |
1 |
2883 |
买入 |
| 09:56:17 |
22.75 |
2 |
2885 |
买入 |
| 09:56:23 |
22.74 |
2 |
2887 |
卖出 |
| 09:56:26 |
22.74 |
3 |
2890 |
卖出 |
| 09:56:50 |
22.73 |
7 |
2897 |
卖出 |
| 09:56:56 |
22.73 |
1 |
2898 |
买入 |
| 09:57:02 |
22.73 |
1 |
2899 |
买入 |
| 09:57:05 |
22.72 |
12 |
2911 |
卖出 |
| 09:57:26 |
22.71 |
9 |
2920 |
卖出 |
| 09:57:35 |
22.72 |
1 |
2921 |
买入 |
| 09:57:56 |
22.72 |
1 |
2922 |
买入 |
| 09:58:02 |
22.72 |
23 |
2945 |
买入 |
| 09:58:05 |
22.72 |
41 |
2986 |
买入 |
| 09:58:08 |
22.71 |
13 |
2999 |
卖出 |
| 09:58:20 |
22.71 |
26 |
3025 |
卖出 |
| 09:58:23 |
22.71 |
7 |
3032 |
卖出 |
| 09:58:26 |
22.7 |
24 |
3056 |
卖出 |
| 09:58:29 |
22.73 |
2 |
3058 |
买入 |
| 09:58:53 |
22.71 |
1 |
3059 |
卖出 |
| 09:59:02 |
22.71 |
1 |
3060 |
卖出 |
| 09:59:41 |
22.73 |
1 |
3061 |
买入 |
| 09:59:44 |
22.73 |
1 |
3062 |
买入 |
| 10:00:11 |
22.73 |
1 |
3063 |
买入 |
| 10:00:29 |
22.73 |
13 |
3076 |
买入 |
| 10:00:38 |
22.73 |
5 |
3081 |
买入 |
| 10:00:41 |
22.71 |
12 |
3093 |
卖出 |
| 10:00:59 |
22.71 |
7 |
3100 |
卖出 |
| 10:01:02 |
22.7 |
1 |
3101 |
卖出 |
| 10:01:08 |
22.69 |
56 |
3157 |
卖出 |
| 10:01:26 |
22.69 |
12 |
3169 |
卖出 |
| 10:01:44 |
22.7 |
4 |
3173 |
买入 |
| 10:02:02 |
22.69 |
12 |
3185 |
卖出 |
| 10:02:08 |
22.69 |
32 |
3217 |
买入 |
| 10:02:32 |
22.7 |
34 |
3251 |
买入 |
| 10:02:35 |
22.7 |
95 |
3346 |
买入 |
| 10:02:38 |
22.71 |
45 |
3391 |
买入 |
| 10:02:41 |
22.71 |
51 |
3442 |
买入 |
| 10:02:44 |
22.71 |
6 |
3448 |
买入 |
| 10:02:47 |
22.71 |
4 |
3452 |
买入 |
| 10:02:50 |
22.71 |
4 |
3456 |
买入 |
| 10:02:53 |
22.7 |
20 |
3476 |
卖出 |
| 10:02:59 |
22.7 |
5 |
3481 |
买入 |
| 10:03:05 |
22.71 |
9 |
3490 |
买入 |
| 10:03:08 |
22.71 |
19 |
3509 |
买入 |
| 10:03:11 |
22.71 |
22 |
3531 |
买入 |
| 10:03:14 |
22.71 |
11 |
3542 |
买入 |
| 10:03:17 |
22.73 |
15 |
3557 |
买入 |
| 10:03:20 |
22.74 |
12 |
3569 |
买入 |
| 10:03:38 |
22.73 |
4 |
3573 |
卖出 |
| 10:03:53 |
22.74 |
3 |
3576 |
买入 |
| 10:04:14 |
22.73 |
2 |
3578 |
卖出 |
| 10:04:32 |
22.73 |
8 |
3586 |
卖出 |
| 10:04:50 |
22.72 |
7 |
3593 |
卖出 |
| 10:05:11 |
22.72 |
18 |
3611 |
卖出 |
| 10:06:08 |
22.72 |
1 |
3612 |
买入 |
| 10:06:17 |
22.71 |
8 |
3620 |
卖出 |
| 10:06:35 |
22.7 |
5 |
3625 |
卖出 |
| 10:06:59 |
22.68 |
35 |
3660 |
卖出 |
| 10:07:14 |
22.68 |
20 |
3680 |
卖出 |
| 10:07:23 |
22.69 |
1 |
3681 |
买入 |
| 10:07:29 |
22.69 |
3 |
3684 |
买入 |
| 10:07:35 |
22.69 |
2 |
3686 |
买入 |
| 10:07:38 |
22.69 |
3 |
3689 |
买入 |
| 10:07:50 |
22.69 |
1 |
3690 |
买入 |
| 10:07:53 |
22.68 |
8 |
3698 |
卖出 |
| 10:08:02 |
22.69 |
7 |
3705 |
买入 |
| 10:08:08 |
22.69 |
44 |
3749 |
买入 |
| 10:08:11 |
22.69 |
103 |
3852 |
买入 |
| 10:08:14 |
22.69 |
23 |
3875 |
买入 |
| 10:08:17 |
22.69 |
8 |
3883 |
买入 |
| 10:08:20 |
22.69 |
23 |
3906 |
买入 |
| 10:08:23 |
22.69 |
10 |
3916 |
买入 |
| 10:08:26 |
22.69 |
135 |
4051 |
买入 |
| 10:08:29 |
22.7 |
5 |
4056 |
买入 |
| 10:08:47 |
22.69 |
4 |
4060 |
卖出 |
| 10:08:50 |
22.7 |
1 |
4061 |
买入 |
| 10:09:02 |
22.69 |
10 |
4071 |
卖出 |
| 10:09:05 |
22.73 |
12 |
4083 |
买入 |
| 10:10:02 |
22.73 |
7 |
4090 |
卖出 |
| 10:10:14 |
22.73 |
5 |
4095 |
买入 |
| 10:10:35 |
22.72 |
2 |
4097 |
买入 |
| 10:10:56 |
22.68 |
19 |
4116 |
卖出 |