洪兴股份[001209]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:27 |
23.33 |
3 |
3 |
集合竞价 |
| 09:18:45 |
23.32 |
0 |
0 |
集合竞价 |
| 09:19:03 |
23.33 |
5 |
5 |
集合竞价 |
| 09:19:12 |
23.32 |
0 |
0 |
集合竞价 |
| 09:20:36 |
23.32 |
8 |
8 |
集合竞价 |
| 09:22:15 |
23.32 |
8 |
8 |
集合竞价 |
| 09:23:09 |
23.32 |
8 |
8 |
集合竞价 |
| 09:23:36 |
23.32 |
8 |
8 |
集合竞价 |
| 09:24:12 |
23.32 |
8 |
8 |
集合竞价 |
| 09:24:30 |
23.3 |
8 |
8 |
集合竞价 |
| 09:24:48 |
23.3 |
8 |
8 |
集合竞价 |
| 09:24:57 |
23.2 |
8 |
8 |
集合竞价 |
| 09:25:00 |
23.2 |
8 |
16 |
买入 |
| 09:30:00 |
23.2 |
38 |
54 |
买入 |
| 09:30:03 |
23.2 |
56 |
110 |
卖出 |
| 09:30:06 |
23.2 |
28 |
138 |
卖出 |
| 09:30:12 |
23.2 |
16 |
154 |
卖出 |
| 09:30:15 |
23.2 |
24 |
178 |
卖出 |
| 09:30:18 |
23.2 |
13 |
191 |
买入 |
| 09:30:24 |
23.2 |
15 |
206 |
买入 |
| 09:30:39 |
23.19 |
5 |
211 |
买入 |
| 09:30:45 |
23.2 |
44 |
255 |
买入 |
| 09:30:48 |
23.19 |
1 |
256 |
卖出 |
| 09:30:57 |
23.19 |
21 |
277 |
卖出 |
| 09:31:06 |
23.26 |
4 |
281 |
买入 |
| 09:31:21 |
23.2 |
63 |
344 |
卖出 |
| 09:31:24 |
23.2 |
10 |
354 |
买入 |
| 09:31:30 |
23.2 |
5 |
359 |
买入 |
| 09:31:33 |
23.2 |
22 |
381 |
买入 |
| 09:31:36 |
23.19 |
2 |
383 |
卖出 |
| 09:32:03 |
23.21 |
25 |
408 |
买入 |
| 09:32:06 |
23.18 |
100 |
508 |
卖出 |
| 09:32:18 |
23.26 |
8 |
516 |
买入 |
| 09:32:21 |
23.22 |
4 |
520 |
卖出 |
| 09:32:24 |
23.22 |
1 |
521 |
买入 |
| 09:32:30 |
23.22 |
51 |
572 |
买入 |
| 09:32:36 |
23.22 |
8 |
580 |
买入 |
| 09:32:45 |
23.22 |
14 |
594 |
买入 |
| 09:32:57 |
23.19 |
1 |
595 |
卖出 |
| 09:33:00 |
23.22 |
3 |
598 |
买入 |
| 09:33:03 |
23.22 |
36 |
634 |
买入 |
| 09:33:21 |
23.22 |
2 |
636 |
卖出 |
| 09:34:24 |
23.21 |
5 |
641 |
买入 |
| 09:34:48 |
23.19 |
2 |
643 |
卖出 |
| 09:35:12 |
23.19 |
9 |
652 |
买入 |
| 09:35:18 |
23.14 |
2 |
654 |
卖出 |
| 09:35:27 |
23.14 |
1 |
655 |
买入 |
| 09:35:30 |
23.11 |
13 |
668 |
卖出 |
| 09:35:51 |
23.11 |
10 |
678 |
卖出 |
| 09:35:57 |
23.1 |
31 |
709 |
卖出 |
| 09:37:12 |
23.13 |
3 |
712 |
卖出 |
| 09:37:48 |
23.2 |
22 |
734 |
买入 |
| 09:38:21 |
23.17 |
2 |
736 |
卖出 |
| 09:38:27 |
23.14 |
20 |
756 |
卖出 |
| 09:38:42 |
23.11 |
10 |
766 |
卖出 |
| 09:38:45 |
23.11 |
1 |
767 |
卖出 |
| 09:38:48 |
23.11 |
6 |
773 |
卖出 |
| 09:39:00 |
23.17 |
15 |
788 |
买入 |
| 09:41:15 |
23.12 |
20 |
808 |
卖出 |
| 09:41:27 |
23.12 |
1 |
809 |
卖出 |
| 09:41:30 |
23.12 |
4 |
813 |
买入 |
| 09:41:33 |
23.12 |
5 |
818 |
卖出 |
| 09:41:48 |
23.12 |
6 |
824 |
买入 |
| 09:42:39 |
23.12 |
1 |
825 |
买入 |
| 09:42:42 |
23.11 |
47 |
872 |
卖出 |
| 09:43:09 |
23.11 |
9 |
881 |
买入 |
| 09:43:12 |
23.12 |
1 |
882 |
买入 |
| 09:43:30 |
23.2 |
1 |
883 |
买入 |
| 09:44:00 |
23.2 |
1 |
884 |
卖出 |
| 09:44:03 |
23.2 |
1 |
885 |
卖出 |
| 09:44:42 |
23.13 |
4 |
889 |
卖出 |
| 09:45:09 |
23.12 |
30 |
919 |
卖出 |
| 09:46:15 |
23.14 |
5 |
924 |
卖出 |
| 09:46:39 |
23.21 |
1 |
925 |
买入 |
| 09:46:42 |
23.21 |
7 |
932 |
买入 |
| 09:46:51 |
23.21 |
2 |
934 |
买入 |
| 09:47:27 |
23.21 |
3 |
937 |
买入 |
| 09:47:36 |
23.17 |
4 |
941 |
卖出 |
| 09:47:39 |
23.17 |
2 |
943 |
买入 |
| 09:48:06 |
23.21 |
2 |
945 |
买入 |
| 09:48:24 |
23.21 |
3 |
948 |
卖出 |
| 09:48:33 |
23.21 |
1 |
949 |
买入 |
| 09:49:00 |
23.2 |
2 |
951 |
卖出 |
| 09:49:21 |
23.2 |
45 |
996 |
卖出 |
| 09:49:36 |
23.2 |
5 |
1001 |
卖出 |
| 09:50:36 |
23.2 |
4 |
1005 |
卖出 |
| 09:51:03 |
23.2 |
3 |
1008 |
卖出 |
| 09:51:06 |
23.2 |
1 |
1009 |
买入 |
| 09:51:36 |
23.2 |
1 |
1010 |
买入 |
| 09:51:42 |
23.2 |
1 |
1011 |
卖出 |
| 09:52:39 |
23.2 |
10 |
1021 |
卖出 |
| 09:53:18 |
23.2 |
7 |
1028 |
卖出 |
| 09:53:48 |
23.19 |
10 |
1038 |
卖出 |
| 09:57:45 |
23.17 |
1 |
1039 |
卖出 |
| 10:00:06 |
23.17 |
10 |
1049 |
卖出 |
| 10:01:03 |
23.23 |
4 |
1053 |
买入 |
| 10:01:57 |
23.23 |
24 |
1077 |
买入 |
| 10:03:06 |
23.2 |
8 |
1085 |
卖出 |
| 10:03:27 |
23.18 |
16 |
1101 |
卖出 |
| 10:03:36 |
23.17 |
12 |
1113 |
卖出 |
| 10:03:39 |
23.16 |
5 |
1118 |
卖出 |
| 10:06:03 |
23.16 |
15 |
1133 |
卖出 |
| 10:06:54 |
23.13 |
36 |
1169 |
卖出 |
| 10:07:12 |
23.12 |
58 |
1227 |
卖出 |
| 10:07:36 |
23.13 |
15 |
1242 |
买入 |
| 10:09:06 |
23.13 |
3 |
1245 |
卖出 |
| 10:09:12 |
23.13 |
3 |
1248 |
卖出 |
| 10:09:15 |
23.13 |
1 |
1249 |
卖出 |
| 10:09:24 |
23.13 |
1 |
1250 |
卖出 |
| 10:09:27 |
23.13 |
1 |
1251 |
卖出 |
| 10:10:15 |
23.17 |
16 |
1267 |
买入 |
| 10:10:21 |
23.17 |
3 |
1270 |
卖出 |
| 10:10:57 |
23.17 |
37 |
1307 |
买入 |
| 10:11:03 |
23.17 |
1 |
1308 |
卖出 |
| 10:11:06 |
23.13 |
15 |
1323 |
卖出 |
| 10:11:36 |
23.13 |
6 |
1329 |
卖出 |
| 10:12:03 |
23.13 |
1 |
1330 |
买入 |
| 10:12:39 |
23.13 |
3 |
1333 |
买入 |
| 10:14:45 |
23.13 |
1 |
1334 |
卖出 |
| 10:14:48 |
23.13 |
1 |
1335 |
卖出 |
| 10:17:21 |
23.13 |
5 |
1340 |
卖出 |
| 10:17:36 |
23.15 |
1 |
1341 |
买入 |
| 10:17:39 |
23.13 |
5 |
1346 |
卖出 |
| 10:17:54 |
23.13 |
1 |
1347 |
卖出 |
| 10:17:57 |
23.13 |
14 |
1361 |
卖出 |
| 10:18:51 |
23.13 |
2 |
1363 |
卖出 |
| 10:18:57 |
23.12 |
27 |
1390 |
卖出 |
| 10:19:15 |
23.15 |
1 |
1391 |
买入 |
| 10:19:36 |
23.12 |
1 |
1392 |
卖出 |
| 10:19:39 |
23.12 |
2 |
1394 |
卖出 |
| 10:20:42 |
23.1 |
10 |
1404 |
卖出 |
| 10:22:09 |
23.11 |
1 |
1405 |
卖出 |
| 10:22:12 |
23.11 |
1 |
1406 |
卖出 |
| 10:22:15 |
23.11 |
1 |
1407 |
卖出 |
| 10:22:27 |
23.11 |
3 |
1410 |
买入 |
| 10:23:27 |
23.11 |
1 |
1411 |
卖出 |
| 10:24:48 |
23.15 |
12 |
1423 |
买入 |
| 10:25:06 |
23.12 |
1 |
1424 |
卖出 |
| 10:25:09 |
23.12 |
1 |
1425 |
卖出 |
| 10:25:12 |
23.12 |
1 |
1426 |
卖出 |
| 10:26:30 |
23.13 |
2 |
1428 |
买入 |
| 10:26:33 |
23.12 |
1 |
1429 |
卖出 |
| 10:26:36 |
23.12 |
2 |
1431 |
卖出 |
| 10:28:09 |
23.17 |
1 |
1432 |
买入 |
| 10:28:21 |
23.17 |
7 |
1439 |
卖出 |
| 10:28:24 |
23.17 |
26 |
1465 |
卖出 |
| 10:29:21 |
23.12 |
1 |
1466 |
卖出 |
| 10:29:24 |
23.12 |
1 |
1467 |
卖出 |
| 10:29:33 |
23.17 |
3 |
1470 |
买入 |
| 10:29:42 |
23.17 |
9 |
1479 |
卖出 |
| 10:29:57 |
23.17 |
15 |
1494 |
卖出 |
| 10:30:06 |
23.21 |
1 |
1495 |
买入 |
| 10:30:09 |
23.17 |
10 |
1505 |
卖出 |
| 10:30:15 |
23.17 |
15 |
1520 |
卖出 |
| 10:31:06 |
23.12 |
2 |
1522 |
卖出 |
| 10:31:36 |
23.11 |
22 |
1544 |
卖出 |
| 10:31:51 |
23.12 |
18 |
1562 |
买入 |
| 10:32:00 |
23.11 |
6 |
1568 |
卖出 |
| 10:32:12 |
23.11 |
10 |
1578 |
买入 |
| 10:32:36 |
23.11 |
2 |
1580 |
买入 |
| 10:32:54 |
23.11 |
5 |
1585 |
买入 |
| 10:34:09 |
23.11 |
4 |
1589 |
买入 |
| 10:36:33 |
23.1 |
13 |
1602 |
卖出 |
| 10:40:21 |
23.1 |
2 |
1604 |
卖出 |
| 10:40:48 |
23.1 |
10 |
1614 |
卖出 |
| 10:41:24 |
23.1 |
5 |
1619 |
卖出 |
| 10:43:48 |
23.1 |
3 |
1622 |
卖出 |
| 10:44:21 |
23.04 |
4 |
1626 |
卖出 |
| 10:44:30 |
23.1 |
1 |
1627 |
卖出 |
| 10:44:42 |
23.03 |
4 |
1631 |
卖出 |
| 10:45:03 |
23.03 |
1 |
1632 |
卖出 |
| 10:45:06 |
23.03 |
2 |
1634 |
买入 |
| 10:45:09 |
23.02 |
6 |
1640 |
卖出 |
| 10:45:21 |
23.02 |
3 |
1643 |
买入 |
| 10:47:24 |
23 |
43 |
1686 |
卖出 |
| 10:47:42 |
23.06 |
5 |
1691 |
卖出 |
| 10:48:15 |
23 |
17 |
1708 |
卖出 |
| 10:48:21 |
23 |
1 |
1709 |
买入 |
| 10:48:24 |
23 |
4 |
1713 |
买入 |
| 10:49:48 |
23 |
8 |
1721 |
卖出 |
| 10:49:57 |
23 |
1 |
1722 |
买入 |
| 10:50:06 |
23 |
3 |
1725 |
买入 |
| 10:50:09 |
23 |
1 |
1726 |
买入 |
| 10:51:12 |
22.98 |
3 |
1729 |
卖出 |
| 10:51:36 |
22.98 |
4 |
1733 |
买入 |
| 10:51:45 |
22.98 |
3 |
1736 |
买入 |
| 10:51:54 |
22.98 |
1 |
1737 |
买入 |
| 10:52:03 |
22.98 |
1 |
1738 |
买入 |
| 10:52:12 |
22.98 |
2 |
1740 |
买入 |
| 10:52:18 |
22.98 |
3 |
1743 |
买入 |
| 10:52:30 |
22.98 |
13 |
1756 |
买入 |
| 10:52:33 |
22.99 |
11 |
1767 |
买入 |
| 10:53:00 |
23.02 |
4 |
1771 |
卖出 |
| 10:53:03 |
23.02 |
6 |
1777 |
买入 |
| 10:54:09 |
22.99 |
3 |
1780 |
卖出 |
| 10:54:21 |
22.99 |
16 |
1796 |
卖出 |
| 10:54:30 |
22.99 |
3 |
1799 |
买入 |
| 10:55:09 |
22.99 |
5 |
1804 |
买入 |
| 10:55:33 |
22.93 |
2 |
1806 |
卖出 |
| 10:56:39 |
22.9 |
31 |
1837 |
卖出 |
| 10:56:42 |
22.99 |
2 |
1839 |
买入 |
| 10:59:42 |
22.92 |
6 |
1845 |
卖出 |
| 11:00:15 |
22.91 |
13 |
1858 |
卖出 |
| 11:00:54 |
22.91 |
2 |
1860 |
卖出 |
| 11:00:57 |
22.91 |
2 |
1862 |
买入 |
| 11:01:00 |
22.91 |
6 |
1868 |
买入 |
| 11:01:36 |
22.99 |
13 |
1881 |
买入 |
| 11:03:18 |
22.9 |
11 |
1892 |
卖出 |
| 11:03:21 |
22.9 |
4 |
1896 |
买入 |
| 11:04:03 |
22.9 |
2 |
1898 |
买入 |
| 11:04:18 |
22.84 |
22 |
1920 |
卖出 |
| 11:05:00 |
22.85 |
8 |
1928 |
卖出 |
| 11:07:42 |
22.9 |
6 |
1934 |
买入 |
| 11:07:54 |
22.9 |
1 |
1935 |
买入 |
| 11:08:54 |
22.9 |
5 |
1940 |
买入 |
| 11:09:06 |
22.9 |
10 |
1950 |
买入 |
| 11:09:30 |
22.89 |
5 |
1955 |
买入 |
| 11:10:18 |
22.89 |
1 |
1956 |
买入 |
| 11:10:27 |
22.85 |
103 |
2059 |
卖出 |
| 11:10:30 |
22.85 |
5 |
2064 |
买入 |
| 11:10:42 |
22.85 |
1 |
2065 |
买入 |
| 11:10:51 |
22.85 |
42 |
2107 |
买入 |
| 11:11:21 |
22.88 |
4 |
2111 |
卖出 |
| 11:12:57 |
22.84 |
23 |
2134 |
卖出 |
| 11:14:33 |
22.85 |
2 |
2136 |
卖出 |
| 11:19:27 |
22.87 |
4 |
2140 |
卖出 |
| 11:20:45 |
22.87 |
7 |
2147 |
买入 |
| 11:21:36 |
22.86 |
8 |
2155 |
卖出 |
| 11:22:09 |
22.93 |
36 |
2191 |
买入 |
| 11:22:54 |
22.93 |
3 |
2194 |
买入 |
| 11:24:03 |
22.9 |
2 |
2196 |
卖出 |
| 11:24:36 |
22.93 |
2 |
2198 |
买入 |
| 11:25:45 |
22.93 |
2 |
2200 |
卖出 |
| 11:25:48 |
22.93 |
1 |
2201 |
买入 |
| 11:25:57 |
22.93 |
3 |
2204 |
买入 |
| 11:26:03 |
22.93 |
6 |
2210 |
买入 |
| 11:26:06 |
22.93 |
1 |
2211 |
买入 |
| 11:26:42 |
22.93 |
3 |
2214 |
买入 |
| 11:26:48 |
22.93 |
1 |
2215 |
买入 |
| 11:27:03 |
22.93 |
2 |
2217 |
买入 |
| 13:00:03 |
22.93 |
7 |
2224 |
买入 |
| 13:00:24 |
22.88 |
2 |
2226 |
卖出 |
| 13:03:24 |
22.86 |
85 |
2311 |
卖出 |
| 13:03:27 |
22.86 |
6 |
2317 |
卖出 |
| 13:03:30 |
22.86 |
1 |
2318 |
买入 |
| 13:04:21 |
22.86 |
18 |
2336 |
卖出 |
| 13:06:15 |
22.94 |
2 |
2338 |
买入 |
| 13:08:39 |
22.94 |
5 |
2343 |
买入 |
| 13:10:09 |
22.94 |
11 |
2354 |
买入 |
| 13:10:12 |
22.94 |
1 |
2355 |
买入 |
| 13:11:12 |
22.97 |
3 |
2358 |
买入 |
| 13:11:54 |
22.96 |
8 |
2366 |
卖出 |
| 13:11:57 |
23.02 |
27 |
2393 |
买入 |
| 13:12:30 |
23 |
1 |
2394 |
卖出 |
| 13:13:12 |
23.02 |
5 |
2399 |
买入 |
| 13:13:48 |
23.03 |
1 |
2400 |
卖出 |
| 13:16:33 |
23.03 |
1 |
2401 |
卖出 |
| 13:17:24 |
22.96 |
8 |
2409 |
卖出 |
| 13:17:36 |
22.96 |
3 |
2412 |
买入 |
| 13:17:42 |
22.96 |
8 |
2420 |
买入 |
| 13:22:24 |
22.96 |
4 |
2424 |
买入 |
| 13:23:12 |
22.96 |
11 |
2435 |
买入 |
| 13:26:09 |
22.96 |
10 |
2445 |
卖出 |
| 13:27:18 |
22.97 |
1 |
2446 |
卖出 |
| 13:27:54 |
22.94 |
8 |
2454 |
卖出 |
| 13:28:12 |
22.94 |
1 |
2455 |
买入 |
| 13:29:03 |
22.94 |
17 |
2472 |
买入 |
| 13:29:36 |
22.97 |
2 |
2474 |
卖出 |
| 13:29:54 |
22.96 |
10 |
2484 |
卖出 |
| 13:30:00 |
22.96 |
1 |
2485 |
买入 |
| 13:30:03 |
22.96 |
1 |
2486 |
买入 |
| 13:30:21 |
22.96 |
1 |
2487 |
买入 |
| 13:30:33 |
22.96 |
1 |
2488 |
买入 |
| 13:31:27 |
22.96 |
4 |
2492 |
买入 |
| 13:33:30 |
22.96 |
5 |
2497 |
买入 |
| 13:36:48 |
22.96 |
4 |
2501 |
买入 |
| 13:37:09 |
22.96 |
4 |
2505 |
买入 |
| 13:40:00 |
22.96 |
1 |
2506 |
卖出 |
| 13:44:15 |
22.96 |
2 |
2508 |
卖出 |
| 13:45:00 |
22.96 |
3 |
2511 |
卖出 |
| 13:46:12 |
22.96 |
50 |
2561 |
卖出 |
| 13:46:21 |
22.96 |
3 |
2564 |
卖出 |
| 13:47:12 |
22.96 |
2 |
2566 |
卖出 |
| 13:48:36 |
22.96 |
5 |
2571 |
买入 |
| 13:49:57 |
22.96 |
1 |
2572 |
买入 |
| 13:50:27 |
23.07 |
8 |
2580 |
买入 |
| 13:52:24 |
23 |
7 |
2587 |
卖出 |
| 13:52:30 |
23 |
3 |
2590 |
卖出 |
| 13:55:03 |
22.95 |
1 |
2591 |
卖出 |
| 13:56:27 |
22.93 |
29 |
2620 |
卖出 |
| 13:58:21 |
23.03 |
5 |
2625 |
买入 |
| 13:59:24 |
23.03 |
5 |
2630 |
买入 |
| 13:59:33 |
22.93 |
5 |
2635 |
卖出 |
| 14:01:33 |
22.93 |
1 |
2636 |
买入 |
| 14:05:21 |
22.93 |
5 |
2641 |
卖出 |
| 14:05:36 |
23.01 |
5 |
2646 |
买入 |
| 14:09:03 |
22.93 |
1 |
2647 |
卖出 |
| 14:10:54 |
22.98 |
3 |
2650 |
买入 |
| 14:11:36 |
22.98 |
8 |
2658 |
买入 |
| 14:12:27 |
22.98 |
6 |
2664 |
买入 |