众合科技[000925]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.24 |
573 |
573 |
集合竞价 |
| 09:15:09 |
12.35 |
6162 |
6162 |
集合竞价 |
| 09:15:18 |
12.35 |
6491 |
6491 |
集合竞价 |
| 09:15:27 |
12.35 |
6459 |
6459 |
集合竞价 |
| 09:15:36 |
12.35 |
6655 |
6655 |
集合竞价 |
| 09:15:45 |
12.35 |
5950 |
5950 |
集合竞价 |
| 09:15:54 |
12.35 |
5269 |
5269 |
集合竞价 |
| 09:16:03 |
12.35 |
5498 |
5498 |
集合竞价 |
| 09:16:12 |
12.35 |
5913 |
5913 |
集合竞价 |
| 09:16:21 |
12.35 |
6787 |
6787 |
集合竞价 |
| 09:16:30 |
12.35 |
7548 |
7548 |
集合竞价 |
| 09:16:39 |
12.35 |
7711 |
7711 |
集合竞价 |
| 09:16:48 |
12.35 |
7886 |
7886 |
集合竞价 |
| 09:16:57 |
12.35 |
8024 |
8024 |
集合竞价 |
| 09:17:06 |
12.35 |
7972 |
7972 |
集合竞价 |
| 09:17:15 |
12.35 |
8138 |
8138 |
集合竞价 |
| 09:17:24 |
12.35 |
8272 |
8272 |
集合竞价 |
| 09:17:33 |
12.35 |
8644 |
8644 |
集合竞价 |
| 09:17:42 |
12.35 |
8718 |
8718 |
集合竞价 |
| 09:17:51 |
12.35 |
8916 |
8916 |
集合竞价 |
| 09:18:00 |
12.35 |
8956 |
8956 |
集合竞价 |
| 09:18:09 |
12.35 |
9859 |
9859 |
集合竞价 |
| 09:18:18 |
12.35 |
10453 |
10453 |
集合竞价 |
| 09:18:27 |
12.35 |
11116 |
11116 |
集合竞价 |
| 09:18:36 |
12.35 |
11182 |
11182 |
集合竞价 |
| 09:18:45 |
12.35 |
11426 |
11426 |
集合竞价 |
| 09:18:54 |
12.35 |
11691 |
11691 |
集合竞价 |
| 09:19:03 |
12.35 |
11979 |
11979 |
集合竞价 |
| 09:19:12 |
12.35 |
12152 |
12152 |
集合竞价 |
| 09:19:21 |
12.35 |
12381 |
12381 |
集合竞价 |
| 09:19:30 |
12.35 |
12703 |
12703 |
集合竞价 |
| 09:19:39 |
12.35 |
13109 |
13109 |
集合竞价 |
| 09:19:48 |
12.35 |
13519 |
13519 |
集合竞价 |
| 09:19:57 |
12.35 |
13728 |
13728 |
集合竞价 |
| 09:20:00 |
12.35 |
13751 |
13751 |
集合竞价 |
| 09:20:09 |
12.35 |
13810 |
13810 |
集合竞价 |
| 09:20:18 |
12.35 |
13876 |
13876 |
集合竞价 |
| 09:20:27 |
12.35 |
14147 |
14147 |
集合竞价 |
| 09:20:36 |
12.35 |
14256 |
14256 |
集合竞价 |
| 09:20:45 |
12.35 |
14545 |
14545 |
集合竞价 |
| 09:20:54 |
12.35 |
14724 |
14724 |
集合竞价 |
| 09:21:03 |
12.35 |
14981 |
14981 |
集合竞价 |
| 09:21:12 |
12.35 |
15155 |
15155 |
集合竞价 |
| 09:21:21 |
12.35 |
15194 |
15194 |
集合竞价 |
| 09:21:30 |
12.35 |
15344 |
15344 |
集合竞价 |
| 09:21:39 |
12.35 |
15351 |
15351 |
集合竞价 |
| 09:21:48 |
12.35 |
15636 |
15636 |
集合竞价 |
| 09:21:57 |
12.35 |
15687 |
15687 |
集合竞价 |
| 09:22:06 |
12.35 |
15934 |
15934 |
集合竞价 |
| 09:22:15 |
12.35 |
16097 |
16097 |
集合竞价 |
| 09:22:24 |
12.35 |
16107 |
16107 |
集合竞价 |
| 09:22:33 |
12.35 |
16151 |
16151 |
集合竞价 |
| 09:22:42 |
12.35 |
16424 |
16424 |
集合竞价 |
| 09:22:51 |
12.35 |
16579 |
16579 |
集合竞价 |
| 09:23:00 |
12.35 |
16736 |
16736 |
集合竞价 |
| 09:23:09 |
12.35 |
16957 |
16957 |
集合竞价 |
| 09:23:18 |
12.35 |
17253 |
17253 |
集合竞价 |
| 09:23:27 |
12.35 |
17437 |
17437 |
集合竞价 |
| 09:23:36 |
12.34 |
17712 |
17712 |
集合竞价 |
| 09:23:45 |
12.34 |
17885 |
17885 |
集合竞价 |
| 09:23:54 |
12.34 |
18027 |
18027 |
集合竞价 |
| 09:24:03 |
12.33 |
18217 |
18217 |
集合竞价 |
| 09:24:12 |
12.3 |
18562 |
18562 |
集合竞价 |
| 09:24:21 |
12.18 |
19118 |
19118 |
集合竞价 |
| 09:24:30 |
12 |
19606 |
19606 |
集合竞价 |
| 09:24:39 |
12 |
20168 |
20168 |
集合竞价 |
| 09:24:48 |
11.98 |
20429 |
20429 |
集合竞价 |
| 09:24:57 |
11.8 |
20856 |
20856 |
集合竞价 |
| 09:25:00 |
11.8 |
20968 |
41824 |
买入 |
| 09:30:00 |
11.61 |
1958 |
43782 |
卖出 |
| 09:30:03 |
11.73 |
17148 |
60930 |
买入 |
| 09:30:06 |
11.7 |
5157 |
66087 |
卖出 |
| 09:30:09 |
11.75 |
1701 |
67788 |
买入 |
| 09:30:12 |
11.7 |
668 |
68456 |
卖出 |
| 09:30:15 |
11.65 |
1075 |
69531 |
卖出 |
| 09:30:18 |
11.61 |
1011 |
70542 |
卖出 |
| 09:30:21 |
11.51 |
1830 |
72372 |
卖出 |
| 09:30:24 |
11.49 |
1857 |
74229 |
卖出 |
| 09:30:27 |
11.43 |
559 |
74788 |
卖出 |
| 09:30:30 |
11.44 |
1670 |
76458 |
买入 |
| 09:30:33 |
11.4 |
346 |
76804 |
买入 |
| 09:30:36 |
11.36 |
336 |
77140 |
卖出 |
| 09:30:39 |
11.4 |
931 |
78071 |
买入 |
| 09:30:42 |
11.37 |
1235 |
79306 |
卖出 |
| 09:30:45 |
11.36 |
996 |
80302 |
卖出 |
| 09:30:48 |
11.4 |
939 |
81241 |
买入 |
| 09:30:51 |
11.42 |
1346 |
82587 |
买入 |
| 09:30:54 |
11.38 |
3052 |
85639 |
卖出 |
| 09:30:57 |
11.38 |
1394 |
87033 |
买入 |
| 09:31:00 |
11.41 |
895 |
87928 |
买入 |
| 09:31:03 |
11.43 |
736 |
88664 |
买入 |
| 09:31:06 |
11.45 |
453 |
89117 |
买入 |
| 09:31:09 |
11.45 |
1475 |
90592 |
买入 |
| 09:31:12 |
11.46 |
1235 |
91827 |
买入 |
| 09:31:15 |
11.43 |
2006 |
93833 |
卖出 |
| 09:31:18 |
11.47 |
1904 |
95737 |
买入 |
| 09:31:21 |
11.45 |
1266 |
97003 |
卖出 |
| 09:31:24 |
11.45 |
1804 |
98807 |
卖出 |
| 09:31:27 |
11.45 |
1205 |
100012 |
买入 |
| 09:31:30 |
11.44 |
1613 |
101625 |
买入 |
| 09:31:33 |
11.41 |
1673 |
103298 |
卖出 |
| 09:31:36 |
11.44 |
1854 |
105152 |
买入 |
| 09:31:39 |
11.4 |
824 |
105976 |
卖出 |
| 09:31:42 |
11.44 |
427 |
106403 |
买入 |
| 09:31:45 |
11.4 |
521 |
106924 |
卖出 |
| 09:31:48 |
11.4 |
617 |
107541 |
卖出 |
| 09:31:51 |
11.4 |
1909 |
109450 |
买入 |
| 09:31:54 |
11.44 |
1023 |
110473 |
买入 |
| 09:31:57 |
11.44 |
651 |
111124 |
卖出 |
| 09:32:00 |
11.45 |
603 |
111727 |
买入 |
| 09:32:03 |
11.5 |
382 |
112109 |
买入 |
| 09:32:06 |
11.46 |
457 |
112566 |
卖出 |
| 09:32:09 |
11.45 |
751 |
113317 |
卖出 |
| 09:32:12 |
11.45 |
912 |
114229 |
卖出 |
| 09:32:15 |
11.33 |
2708 |
116937 |
卖出 |
| 09:32:18 |
11.26 |
2278 |
119215 |
卖出 |
| 09:32:21 |
11.24 |
848 |
120063 |
卖出 |
| 09:32:24 |
11.23 |
712 |
120775 |
卖出 |
| 09:32:27 |
11.18 |
967 |
121742 |
卖出 |
| 09:32:30 |
11.15 |
367 |
122109 |
卖出 |
| 09:32:33 |
11.12 |
265 |
122374 |
卖出 |
| 09:32:36 |
11.15 |
488 |
122862 |
买入 |
| 09:32:39 |
11.14 |
921 |
123783 |
卖出 |
| 09:32:42 |
11.13 |
584 |
124367 |
卖出 |
| 09:32:45 |
11.12 |
547 |
124914 |
卖出 |
| 09:32:48 |
11.1 |
454 |
125368 |
卖出 |
| 09:32:51 |
11.09 |
424 |
125792 |
卖出 |
| 09:32:54 |
11.09 |
729 |
126521 |
买入 |
| 09:32:57 |
11.05 |
501 |
127022 |
卖出 |
| 09:33:00 |
11.03 |
887 |
127909 |
卖出 |
| 09:33:03 |
11.06 |
888 |
128797 |
买入 |
| 09:33:06 |
11.03 |
557 |
129354 |
卖出 |
| 09:33:09 |
11.03 |
960 |
130314 |
买入 |
| 09:33:12 |
11.03 |
1565 |
131879 |
买入 |
| 09:33:15 |
11.03 |
737 |
132616 |
买入 |
| 09:33:18 |
11.03 |
843 |
133459 |
卖出 |
| 09:33:21 |
11.01 |
2190 |
135649 |
卖出 |
| 09:33:24 |
11.03 |
1088 |
136737 |
买入 |
| 09:33:27 |
11.01 |
1849 |
138586 |
卖出 |
| 09:33:30 |
11.01 |
750 |
139336 |
买入 |
| 09:33:33 |
11 |
1597 |
140933 |
卖出 |
| 09:33:36 |
11.04 |
1043 |
141976 |
买入 |
| 09:33:39 |
11.04 |
1453 |
143429 |
卖出 |
| 09:33:42 |
11.04 |
217 |
143646 |
卖出 |
| 09:33:45 |
11.05 |
392 |
144038 |
买入 |
| 09:33:48 |
11.05 |
268 |
144306 |
卖出 |
| 09:33:51 |
11.08 |
654 |
144960 |
买入 |
| 09:33:54 |
11.07 |
411 |
145371 |
卖出 |
| 09:33:57 |
11.08 |
638 |
146009 |
买入 |
| 09:34:00 |
11.08 |
770 |
146779 |
买入 |
| 09:34:03 |
11.08 |
952 |
147731 |
卖出 |
| 09:34:06 |
11.1 |
722 |
148453 |
买入 |
| 09:34:09 |
11.09 |
620 |
149073 |
卖出 |
| 09:34:12 |
11.08 |
964 |
150037 |
卖出 |
| 09:34:15 |
11.08 |
1945 |
151982 |
买入 |
| 09:34:18 |
11.04 |
2560 |
154542 |
卖出 |
| 09:34:21 |
11.02 |
1597 |
156139 |
卖出 |
| 09:34:24 |
11 |
1712 |
157851 |
卖出 |
| 09:34:27 |
11.01 |
800 |
158651 |
买入 |
| 09:34:30 |
11.03 |
461 |
159112 |
买入 |
| 09:34:33 |
10.99 |
785 |
159897 |
卖出 |
| 09:34:36 |
10.97 |
244 |
160141 |
卖出 |
| 09:34:39 |
10.98 |
268 |
160409 |
买入 |
| 09:34:42 |
10.95 |
948 |
161357 |
卖出 |
| 09:34:45 |
10.95 |
597 |
161954 |
卖出 |
| 09:34:48 |
10.94 |
495 |
162449 |
卖出 |
| 09:34:51 |
10.95 |
312 |
162761 |
买入 |
| 09:34:54 |
10.93 |
303 |
163064 |
卖出 |
| 09:34:57 |
10.94 |
389 |
163453 |
买入 |
| 09:35:00 |
10.9 |
858 |
164311 |
卖出 |
| 09:35:03 |
10.9 |
1152 |
165463 |
买入 |
| 09:35:06 |
10.9 |
792 |
166255 |
买入 |
| 09:35:09 |
10.89 |
1522 |
167777 |
买入 |
| 09:35:12 |
10.88 |
951 |
168728 |
卖出 |
| 09:35:15 |
10.87 |
1331 |
170059 |
卖出 |
| 09:35:18 |
10.87 |
328 |
170387 |
买入 |
| 09:35:21 |
10.87 |
428 |
170815 |
买入 |
| 09:35:24 |
10.87 |
811 |
171626 |
买入 |
| 09:35:27 |
10.87 |
796 |
172422 |
买入 |
| 09:35:30 |
10.84 |
1325 |
173747 |
卖出 |
| 09:35:33 |
10.83 |
1369 |
175116 |
卖出 |
| 09:35:36 |
10.83 |
1291 |
176407 |
卖出 |
| 09:35:39 |
10.85 |
1061 |
177468 |
买入 |
| 09:35:42 |
10.85 |
470 |
177938 |
买入 |
| 09:35:45 |
10.86 |
1445 |
179383 |
买入 |
| 09:35:48 |
10.85 |
681 |
180064 |
卖出 |
| 09:35:51 |
10.9 |
508 |
180572 |
买入 |
| 09:35:54 |
10.9 |
170 |
180742 |
买入 |
| 09:35:57 |
10.91 |
18 |
180760 |
买入 |
| 09:36:00 |
10.91 |
251 |
181011 |
买入 |
| 09:36:03 |
10.92 |
470 |
181481 |
买入 |
| 09:36:06 |
10.91 |
421 |
181902 |
卖出 |
| 09:36:09 |
10.93 |
241 |
182143 |
卖出 |
| 09:36:12 |
10.94 |
496 |
182639 |
买入 |
| 09:36:15 |
10.91 |
919 |
183558 |
卖出 |
| 09:36:18 |
10.87 |
2527 |
186085 |
卖出 |
| 09:36:21 |
10.87 |
820 |
186905 |
买入 |
| 09:36:24 |
10.87 |
1352 |
188257 |
买入 |
| 09:36:27 |
10.9 |
764 |
189021 |
买入 |
| 09:36:30 |
10.88 |
276 |
189297 |
卖出 |
| 09:36:33 |
10.87 |
294 |
189591 |
卖出 |
| 09:36:36 |
10.89 |
521 |
190112 |
买入 |
| 09:36:39 |
10.89 |
272 |
190384 |
卖出 |
| 09:36:42 |
10.9 |
125 |
190509 |
卖出 |
| 09:36:45 |
10.94 |
195 |
190704 |
买入 |
| 09:36:48 |
10.95 |
147 |
190851 |
买入 |
| 09:36:51 |
10.97 |
29 |
190880 |
买入 |
| 09:36:54 |
10.97 |
85 |
190965 |
买入 |
| 09:36:57 |
10.99 |
680 |
191645 |
买入 |
| 09:37:00 |
11.01 |
267 |
191912 |
买入 |
| 09:37:03 |
11 |
124 |
192036 |
卖出 |
| 09:37:06 |
11.03 |
164 |
192200 |
买入 |
| 09:37:09 |
11.02 |
429 |
192629 |
卖出 |
| 09:37:12 |
11.01 |
638 |
193267 |
卖出 |
| 09:37:15 |
11.04 |
558 |
193825 |
买入 |
| 09:37:18 |
11.05 |
214 |
194039 |
买入 |
| 09:37:21 |
11.05 |
237 |
194276 |
买入 |
| 09:37:24 |
11.06 |
258 |
194534 |
买入 |
| 09:37:27 |
11.06 |
215 |
194749 |
买入 |
| 09:37:30 |
11.06 |
555 |
195304 |
卖出 |
| 09:37:33 |
11.06 |
1630 |
196934 |
卖出 |
| 09:37:36 |
11.1 |
962 |
197896 |
买入 |
| 09:37:39 |
11.07 |
166 |
198062 |
卖出 |
| 09:37:42 |
11.09 |
554 |
198616 |
买入 |
| 09:37:45 |
11.06 |
262 |
198878 |
卖出 |
| 09:37:48 |
11.07 |
412 |
199290 |
卖出 |
| 09:37:51 |
11.07 |
124 |
199414 |
卖出 |
| 09:37:54 |
11.09 |
266 |
199680 |
买入 |
| 09:37:57 |
11.1 |
136 |
199816 |
买入 |
| 09:38:00 |
11.1 |
232 |
200048 |
买入 |
| 09:38:03 |
11.1 |
114 |
200162 |
买入 |
| 09:38:06 |
11.11 |
563 |
200725 |
买入 |
| 09:38:09 |
11.09 |
220 |
200945 |
卖出 |
| 09:38:12 |
11.11 |
290 |
201235 |
卖出 |
| 09:38:15 |
11.11 |
150 |
201385 |
卖出 |
| 09:38:18 |
11.14 |
264 |
201649 |
买入 |
| 09:38:21 |
11.11 |
120 |
201769 |
卖出 |
| 09:38:24 |
11.15 |
216 |
201985 |
买入 |
| 09:38:27 |
11.15 |
185 |
202170 |
买入 |
| 09:38:30 |
11.13 |
124 |
202294 |
卖出 |
| 09:38:33 |
11.15 |
126 |
202420 |
买入 |
| 09:38:36 |
11.13 |
97 |
202517 |
买入 |
| 09:38:39 |
11.14 |
270 |
202787 |
买入 |
| 09:38:42 |
11.13 |
103 |
202890 |
卖出 |
| 09:38:45 |
11.1 |
1032 |
203922 |
卖出 |
| 09:38:48 |
11.09 |
116 |
204038 |
卖出 |
| 09:38:51 |
11.1 |
264 |
204302 |
买入 |
| 09:38:54 |
11.09 |
541 |
204843 |
卖出 |
| 09:38:57 |
11.09 |
81 |
204924 |
买入 |
| 09:39:00 |
11.06 |
407 |
205331 |
卖出 |
| 09:39:03 |
11.06 |
520 |
205851 |
买入 |
| 09:39:06 |
11.02 |
1135 |
206986 |
卖出 |
| 09:39:09 |
11.03 |
69 |
207055 |
买入 |
| 09:39:12 |
11.03 |
144 |
207199 |
买入 |
| 09:39:15 |
11.03 |
291 |
207490 |
买入 |
| 09:39:18 |
11.01 |
220 |
207710 |
买入 |
| 09:39:21 |
11.01 |
270 |
207980 |
买入 |
| 09:39:24 |
11 |
432 |
208412 |
卖出 |
| 09:39:27 |
10.98 |
37 |
208449 |
卖出 |
| 09:39:30 |
10.98 |
142 |
208591 |
卖出 |
| 09:39:33 |
10.98 |
140 |
208731 |
卖出 |
| 09:39:36 |
10.99 |
91 |
208822 |
买入 |
| 09:39:39 |
10.99 |
321 |
209143 |
买入 |
| 09:39:42 |
10.98 |
145 |
209288 |
卖出 |
| 09:39:45 |
10.98 |
257 |
209545 |
卖出 |
| 09:39:48 |
10.99 |
176 |
209721 |
买入 |
| 09:39:51 |
10.99 |
27 |
209748 |
卖出 |
| 09:39:54 |
11 |
67 |
209815 |
买入 |
| 09:39:57 |
11 |
168 |
209983 |
买入 |
| 09:40:00 |
10.99 |
120 |
210103 |
卖出 |
| 09:40:03 |
10.99 |
351 |
210454 |
卖出 |
| 09:40:06 |
11 |
149 |
210603 |
买入 |
| 09:40:09 |
11 |
67 |
210670 |
卖出 |
| 09:40:12 |
11.01 |
110 |
210780 |
买入 |
| 09:40:15 |
11.01 |
265 |
211045 |
买入 |
| 09:40:18 |
11.01 |
57 |
211102 |
卖出 |
| 09:40:21 |
11.02 |
33 |
211135 |
买入 |
| 09:40:24 |
11.02 |
286 |
211421 |
买入 |
| 09:40:27 |
11.02 |
92 |
211513 |
买入 |
| 09:40:30 |
11.04 |
316 |
211829 |
买入 |
| 09:40:33 |
11.02 |
93 |
211922 |
卖出 |
| 09:40:36 |
11.05 |
396 |
212318 |
买入 |
| 09:40:39 |
11.03 |
291 |
212609 |
卖出 |
| 09:40:42 |
11.02 |
1595 |
214204 |
卖出 |
| 09:40:45 |
11 |
1844 |
216048 |
卖出 |
| 09:40:48 |
11 |
156 |
216204 |
买入 |
| 09:40:51 |
10.99 |
210 |
216414 |
卖出 |
| 09:40:54 |
10.98 |
788 |
217202 |
卖出 |
| 09:40:57 |
10.99 |
179 |
217381 |
买入 |
| 09:41:00 |
10.98 |
46 |
217427 |
卖出 |
| 09:41:03 |
10.97 |
45 |
217472 |
卖出 |
| 09:41:06 |
10.95 |
197 |
217669 |
卖出 |
| 09:41:09 |
10.98 |
154 |
217823 |
买入 |
| 09:41:12 |
10.98 |
37 |
217860 |
买入 |
| 09:41:15 |
10.96 |
157 |
218017 |
卖出 |
| 09:41:18 |
10.98 |
125 |
218142 |
买入 |
| 09:41:21 |
10.98 |
430 |
218572 |
卖出 |
| 09:41:24 |
10.99 |
273 |
218845 |
买入 |
| 09:41:27 |
10.98 |
99 |
218944 |
卖出 |
| 09:41:30 |
10.98 |
119 |
219063 |
买入 |