兴化股份[002109]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:18 |
5.67 |
2 |
2 |
集合竞价 |
| 09:17:24 |
5.59 |
70 |
70 |
集合竞价 |
| 09:18:36 |
5.6 |
94 |
94 |
集合竞价 |
| 09:19:12 |
5.6 |
94 |
94 |
集合竞价 |
| 09:19:30 |
5.6 |
102 |
102 |
集合竞价 |
| 09:20:18 |
5.6 |
124 |
124 |
集合竞价 |
| 09:21:30 |
5.6 |
144 |
144 |
集合竞价 |
| 09:23:36 |
5.6 |
144 |
144 |
集合竞价 |
| 09:23:45 |
5.6 |
164 |
164 |
集合竞价 |
| 09:24:12 |
5.6 |
174 |
174 |
集合竞价 |
| 09:24:21 |
5.6 |
174 |
174 |
集合竞价 |
| 09:24:30 |
5.6 |
174 |
174 |
集合竞价 |
| 09:24:48 |
5.6 |
378 |
378 |
集合竞价 |
| 09:24:57 |
5.61 |
421 |
421 |
集合竞价 |
| 09:25:00 |
5.61 |
421 |
842 |
卖出 |
| 09:30:03 |
5.64 |
12 |
854 |
卖出 |
| 09:30:06 |
5.64 |
352 |
1206 |
卖出 |
| 09:30:09 |
5.63 |
67 |
1273 |
卖出 |
| 09:30:12 |
5.62 |
123 |
1396 |
卖出 |
| 09:30:15 |
5.62 |
16 |
1412 |
卖出 |
| 09:30:18 |
5.61 |
415 |
1827 |
卖出 |
| 09:30:21 |
5.61 |
42 |
1869 |
买入 |
| 09:30:24 |
5.6 |
91 |
1960 |
卖出 |
| 09:30:27 |
5.61 |
27 |
1987 |
买入 |
| 09:30:30 |
5.61 |
88 |
2075 |
买入 |
| 09:30:33 |
5.6 |
317 |
2392 |
卖出 |
| 09:30:36 |
5.61 |
96 |
2488 |
买入 |
| 09:30:39 |
5.61 |
11 |
2499 |
买入 |
| 09:30:42 |
5.61 |
65 |
2564 |
买入 |
| 09:30:45 |
5.6 |
40 |
2604 |
卖出 |
| 09:30:48 |
5.6 |
144 |
2748 |
卖出 |
| 09:30:51 |
5.6 |
29 |
2777 |
买入 |
| 09:30:54 |
5.6 |
45 |
2822 |
买入 |
| 09:30:57 |
5.59 |
78 |
2900 |
卖出 |
| 09:31:00 |
5.6 |
8 |
2908 |
买入 |
| 09:31:03 |
5.6 |
43 |
2951 |
买入 |
| 09:31:06 |
5.6 |
6 |
2957 |
买入 |
| 09:31:09 |
5.61 |
8 |
2965 |
买入 |
| 09:31:12 |
5.61 |
10 |
2975 |
买入 |
| 09:31:15 |
5.61 |
24 |
2999 |
买入 |
| 09:31:18 |
5.63 |
4 |
3003 |
买入 |
| 09:31:21 |
5.61 |
1 |
3004 |
卖出 |
| 09:31:24 |
5.61 |
73 |
3077 |
卖出 |
| 09:31:27 |
5.62 |
1 |
3078 |
卖出 |
| 09:31:30 |
5.62 |
40 |
3118 |
卖出 |
| 09:31:33 |
5.63 |
17 |
3135 |
买入 |
| 09:31:36 |
5.62 |
3 |
3138 |
买入 |
| 09:31:39 |
5.62 |
2 |
3140 |
卖出 |
| 09:31:42 |
5.63 |
13 |
3153 |
买入 |
| 09:31:45 |
5.62 |
13 |
3166 |
卖出 |
| 09:31:48 |
5.62 |
12 |
3178 |
买入 |
| 09:31:51 |
5.61 |
70 |
3248 |
卖出 |
| 09:31:54 |
5.61 |
111 |
3359 |
卖出 |
| 09:31:57 |
5.62 |
20 |
3379 |
买入 |
| 09:32:00 |
5.61 |
118 |
3497 |
卖出 |
| 09:32:03 |
5.62 |
105 |
3602 |
买入 |
| 09:32:06 |
5.61 |
1 |
3603 |
卖出 |
| 09:32:09 |
5.62 |
139 |
3742 |
买入 |
| 09:32:12 |
5.61 |
217 |
3959 |
卖出 |
| 09:32:15 |
5.61 |
38 |
3997 |
买入 |
| 09:32:18 |
5.61 |
7 |
4004 |
买入 |
| 09:32:21 |
5.61 |
1 |
4005 |
买入 |
| 09:32:27 |
5.61 |
14 |
4019 |
买入 |
| 09:32:30 |
5.61 |
14 |
4033 |
买入 |
| 09:32:33 |
5.61 |
9 |
4042 |
买入 |
| 09:32:39 |
5.61 |
5 |
4047 |
买入 |
| 09:32:42 |
5.61 |
10 |
4057 |
买入 |
| 09:32:45 |
5.6 |
4 |
4061 |
卖出 |
| 09:32:48 |
5.61 |
25 |
4086 |
买入 |
| 09:33:00 |
5.6 |
10 |
4096 |
卖出 |
| 09:33:03 |
5.6 |
161 |
4257 |
卖出 |
| 09:33:06 |
5.62 |
1028 |
5285 |
买入 |
| 09:33:09 |
5.63 |
99 |
5384 |
买入 |
| 09:33:12 |
5.63 |
54 |
5438 |
卖出 |
| 09:33:18 |
5.63 |
18 |
5456 |
买入 |
| 09:33:21 |
5.63 |
12 |
5468 |
买入 |
| 09:33:24 |
5.62 |
16 |
5484 |
卖出 |
| 09:33:27 |
5.64 |
95 |
5579 |
买入 |
| 09:33:30 |
5.64 |
30 |
5609 |
买入 |
| 09:33:33 |
5.63 |
44 |
5653 |
卖出 |
| 09:33:36 |
5.64 |
50 |
5703 |
买入 |
| 09:33:39 |
5.64 |
33 |
5736 |
买入 |
| 09:33:42 |
5.65 |
118 |
5854 |
买入 |
| 09:33:48 |
5.65 |
1 |
5855 |
卖出 |
| 09:33:51 |
5.65 |
3 |
5858 |
卖出 |
| 09:33:54 |
5.65 |
1 |
5859 |
卖出 |
| 09:33:57 |
5.65 |
5 |
5864 |
卖出 |
| 09:34:00 |
5.66 |
128 |
5992 |
买入 |
| 09:34:06 |
5.65 |
3 |
5995 |
卖出 |
| 09:34:15 |
5.65 |
12 |
6007 |
卖出 |
| 09:34:18 |
5.65 |
7 |
6014 |
买入 |
| 09:34:21 |
5.65 |
6 |
6020 |
买入 |
| 09:34:24 |
5.65 |
80 |
6100 |
买入 |
| 09:34:27 |
5.64 |
10 |
6110 |
卖出 |
| 09:34:30 |
5.64 |
175 |
6285 |
卖出 |
| 09:34:33 |
5.64 |
26 |
6311 |
卖出 |
| 09:34:42 |
5.63 |
1 |
6312 |
卖出 |
| 09:34:51 |
5.63 |
14 |
6326 |
卖出 |
| 09:34:54 |
5.63 |
16 |
6342 |
卖出 |
| 09:34:57 |
5.63 |
552 |
6894 |
卖出 |
| 09:35:00 |
5.61 |
563 |
7457 |
卖出 |
| 09:35:03 |
5.62 |
24 |
7481 |
买入 |
| 09:35:06 |
5.61 |
26 |
7507 |
卖出 |
| 09:35:09 |
5.61 |
68 |
7575 |
卖出 |
| 09:35:15 |
5.61 |
300 |
7875 |
卖出 |
| 09:35:18 |
5.6 |
258 |
8133 |
卖出 |
| 09:35:21 |
5.6 |
18 |
8151 |
卖出 |
| 09:35:24 |
5.6 |
44 |
8195 |
卖出 |
| 09:35:27 |
5.6 |
23 |
8218 |
卖出 |
| 09:35:30 |
5.6 |
28 |
8246 |
买入 |
| 09:35:33 |
5.6 |
77 |
8323 |
买入 |
| 09:35:36 |
5.6 |
43 |
8366 |
卖出 |
| 09:35:39 |
5.6 |
36 |
8402 |
买入 |
| 09:35:42 |
5.6 |
14 |
8416 |
卖出 |
| 09:35:45 |
5.6 |
106 |
8522 |
卖出 |
| 09:36:03 |
5.61 |
8 |
8530 |
买入 |
| 09:36:06 |
5.63 |
35 |
8565 |
买入 |
| 09:36:09 |
5.63 |
2 |
8567 |
买入 |
| 09:36:12 |
5.63 |
72 |
8639 |
买入 |
| 09:36:15 |
5.63 |
119 |
8758 |
买入 |
| 09:36:18 |
5.64 |
124 |
8882 |
买入 |
| 09:36:21 |
5.63 |
19 |
8901 |
卖出 |
| 09:36:24 |
5.63 |
23 |
8924 |
卖出 |
| 09:36:27 |
5.63 |
3 |
8927 |
买入 |
| 09:36:36 |
5.63 |
3 |
8930 |
买入 |
| 09:36:39 |
5.62 |
44 |
8974 |
卖出 |
| 09:36:42 |
5.63 |
104 |
9078 |
买入 |
| 09:36:48 |
5.64 |
65 |
9143 |
买入 |
| 09:37:06 |
5.62 |
24 |
9167 |
卖出 |
| 09:37:09 |
5.62 |
113 |
9280 |
卖出 |
| 09:37:12 |
5.62 |
23 |
9303 |
买入 |
| 09:37:15 |
5.62 |
8 |
9311 |
买入 |
| 09:37:18 |
5.61 |
30 |
9341 |
卖出 |
| 09:37:21 |
5.63 |
100 |
9441 |
买入 |
| 09:37:24 |
5.62 |
6 |
9447 |
买入 |
| 09:37:27 |
5.62 |
18 |
9465 |
卖出 |
| 09:37:33 |
5.62 |
1 |
9466 |
买入 |
| 09:37:36 |
5.62 |
10 |
9476 |
买入 |
| 09:37:39 |
5.61 |
13 |
9489 |
卖出 |
| 09:37:42 |
5.61 |
21 |
9510 |
卖出 |
| 09:37:45 |
5.61 |
31 |
9541 |
卖出 |
| 09:37:48 |
5.61 |
10 |
9551 |
买入 |
| 09:37:51 |
5.61 |
7 |
9558 |
卖出 |
| 09:37:57 |
5.61 |
3 |
9561 |
买入 |
| 09:38:00 |
5.61 |
6 |
9567 |
买入 |
| 09:38:03 |
5.62 |
7 |
9574 |
买入 |
| 09:38:06 |
5.61 |
56 |
9630 |
卖出 |
| 09:38:12 |
5.62 |
12 |
9642 |
买入 |
| 09:38:15 |
5.62 |
14 |
9656 |
买入 |
| 09:38:18 |
5.62 |
8 |
9664 |
买入 |
| 09:38:21 |
5.62 |
5 |
9669 |
买入 |
| 09:38:27 |
5.62 |
1 |
9670 |
买入 |
| 09:38:30 |
5.62 |
1 |
9671 |
买入 |
| 09:38:33 |
5.62 |
1 |
9672 |
买入 |
| 09:38:42 |
5.62 |
66 |
9738 |
买入 |
| 09:38:48 |
5.61 |
6 |
9744 |
卖出 |
| 09:38:51 |
5.62 |
22 |
9766 |
买入 |
| 09:38:57 |
5.61 |
9 |
9775 |
卖出 |
| 09:39:00 |
5.61 |
49 |
9824 |
卖出 |
| 09:39:03 |
5.61 |
507 |
10331 |
卖出 |
| 09:39:06 |
5.61 |
26 |
10357 |
卖出 |
| 09:39:09 |
5.61 |
18 |
10375 |
买入 |
| 09:39:15 |
5.61 |
14 |
10389 |
买入 |
| 09:39:18 |
5.6 |
17 |
10406 |
卖出 |
| 09:39:21 |
5.61 |
45 |
10451 |
买入 |
| 09:39:24 |
5.61 |
4 |
10455 |
卖出 |
| 09:39:30 |
5.61 |
2 |
10457 |
卖出 |
| 09:39:33 |
5.61 |
1 |
10458 |
卖出 |
| 09:39:36 |
5.61 |
1 |
10459 |
卖出 |
| 09:39:45 |
5.61 |
1 |
10460 |
卖出 |
| 09:39:54 |
5.61 |
2 |
10462 |
卖出 |
| 09:39:57 |
5.61 |
11 |
10473 |
卖出 |
| 09:40:00 |
5.61 |
13 |
10486 |
卖出 |
| 09:40:03 |
5.61 |
1 |
10487 |
卖出 |
| 09:40:09 |
5.61 |
3 |
10490 |
卖出 |
| 09:40:12 |
5.61 |
11 |
10501 |
卖出 |
| 09:40:15 |
5.61 |
11 |
10512 |
卖出 |
| 09:40:18 |
5.61 |
8 |
10520 |
卖出 |
| 09:40:21 |
5.61 |
3 |
10523 |
卖出 |
| 09:40:24 |
5.61 |
1 |
10524 |
卖出 |
| 09:40:30 |
5.62 |
4 |
10528 |
买入 |
| 09:40:39 |
5.62 |
3 |
10531 |
买入 |
| 09:40:42 |
5.61 |
1 |
10532 |
卖出 |
| 09:40:48 |
5.61 |
7 |
10539 |
卖出 |
| 09:40:51 |
5.61 |
26 |
10565 |
卖出 |
| 09:40:54 |
5.6 |
122 |
10687 |
卖出 |
| 09:41:00 |
5.61 |
26 |
10713 |
买入 |
| 09:41:03 |
5.6 |
245 |
10958 |
卖出 |
| 09:41:12 |
5.6 |
176 |
11134 |
卖出 |
| 09:41:18 |
5.61 |
85 |
11219 |
买入 |
| 09:41:21 |
5.61 |
330 |
11549 |
卖出 |
| 09:41:24 |
5.6 |
215 |
11764 |
卖出 |
| 09:41:27 |
5.61 |
10 |
11774 |
买入 |
| 09:41:30 |
5.61 |
5 |
11779 |
买入 |
| 09:41:45 |
5.6 |
1 |
11780 |
卖出 |
| 09:41:51 |
5.6 |
8 |
11788 |
卖出 |
| 09:42:03 |
5.6 |
207 |
11995 |
卖出 |
| 09:42:06 |
5.6 |
6 |
12001 |
卖出 |
| 09:42:09 |
5.61 |
10 |
12011 |
买入 |
| 09:42:15 |
5.6 |
4 |
12015 |
卖出 |
| 09:42:18 |
5.6 |
15 |
12030 |
卖出 |
| 09:42:21 |
5.6 |
4 |
12034 |
卖出 |
| 09:42:24 |
5.6 |
2 |
12036 |
卖出 |
| 09:42:39 |
5.6 |
1 |
12037 |
卖出 |
| 09:42:42 |
5.61 |
5 |
12042 |
买入 |
| 09:42:48 |
5.61 |
101 |
12143 |
买入 |
| 09:42:51 |
5.61 |
2 |
12145 |
卖出 |
| 09:43:00 |
5.61 |
2 |
12147 |
卖出 |
| 09:43:06 |
5.62 |
6 |
12153 |
买入 |
| 09:43:09 |
5.62 |
4 |
12157 |
买入 |
| 09:43:12 |
5.62 |
50 |
12207 |
买入 |
| 09:43:15 |
5.63 |
2 |
12209 |
买入 |
| 09:43:18 |
5.61 |
177 |
12386 |
卖出 |
| 09:43:21 |
5.61 |
40 |
12426 |
买入 |
| 09:43:24 |
5.63 |
23 |
12449 |
买入 |
| 09:43:33 |
5.63 |
3 |
12452 |
买入 |
| 09:43:36 |
5.62 |
14 |
12466 |
卖出 |
| 09:43:39 |
5.63 |
19 |
12485 |
买入 |
| 09:43:54 |
5.63 |
50 |
12535 |
买入 |
| 09:43:57 |
5.63 |
233 |
12768 |
买入 |
| 09:44:00 |
5.63 |
13 |
12781 |
买入 |
| 09:44:06 |
5.63 |
34 |
12815 |
买入 |
| 09:44:09 |
5.63 |
200 |
13015 |
买入 |
| 09:44:27 |
5.64 |
1 |
13016 |
买入 |
| 09:44:30 |
5.64 |
37 |
13053 |
买入 |
| 09:44:33 |
5.63 |
3 |
13056 |
卖出 |
| 09:44:39 |
5.63 |
1 |
13057 |
卖出 |
| 09:44:54 |
5.63 |
31 |
13088 |
卖出 |
| 09:45:00 |
5.63 |
78 |
13166 |
买入 |
| 09:45:03 |
5.63 |
21 |
13187 |
买入 |
| 09:45:09 |
5.63 |
7 |
13194 |
买入 |
| 09:45:12 |
5.63 |
24 |
13218 |
买入 |
| 09:45:15 |
5.64 |
86 |
13304 |
买入 |
| 09:45:24 |
5.64 |
1 |
13305 |
买入 |
| 09:45:30 |
5.64 |
6 |
13311 |
买入 |
| 09:45:33 |
5.63 |
4 |
13315 |
卖出 |
| 09:45:36 |
5.63 |
54 |
13369 |
卖出 |
| 09:45:39 |
5.64 |
13 |
13382 |
买入 |
| 09:45:42 |
5.63 |
121 |
13503 |
卖出 |
| 09:45:51 |
5.63 |
4 |
13507 |
卖出 |
| 09:45:54 |
5.63 |
11 |
13518 |
卖出 |
| 09:45:57 |
5.63 |
13 |
13531 |
卖出 |
| 09:46:00 |
5.63 |
2 |
13533 |
卖出 |
| 09:46:03 |
5.63 |
8 |
13541 |
卖出 |
| 09:46:06 |
5.63 |
6 |
13547 |
卖出 |
| 09:46:09 |
5.63 |
4 |
13551 |
卖出 |
| 09:46:12 |
5.63 |
1 |
13552 |
卖出 |
| 09:46:15 |
5.64 |
1 |
13553 |
买入 |
| 09:46:18 |
5.64 |
69 |
13622 |
买入 |
| 09:46:21 |
5.64 |
30 |
13652 |
买入 |
| 09:46:27 |
5.65 |
198 |
13850 |
买入 |
| 09:46:30 |
5.64 |
10 |
13860 |
卖出 |
| 09:46:45 |
5.64 |
10 |
13870 |
卖出 |
| 09:46:54 |
5.65 |
10 |
13880 |
买入 |
| 09:46:57 |
5.64 |
10 |
13890 |
卖出 |
| 09:47:09 |
5.65 |
1 |
13891 |
买入 |
| 09:47:24 |
5.64 |
10 |
13901 |
卖出 |
| 09:47:27 |
5.64 |
12 |
13913 |
卖出 |
| 09:47:30 |
5.64 |
8 |
13921 |
卖出 |
| 09:47:33 |
5.64 |
11 |
13932 |
卖出 |
| 09:47:36 |
5.64 |
45 |
13977 |
卖出 |
| 09:47:39 |
5.65 |
258 |
14235 |
买入 |
| 09:47:42 |
5.65 |
94 |
14329 |
卖出 |
| 09:48:06 |
5.64 |
24 |
14353 |
卖出 |
| 09:48:09 |
5.64 |
6 |
14359 |
买入 |
| 09:48:12 |
5.64 |
10 |
14369 |
买入 |
| 09:48:15 |
5.64 |
3 |
14372 |
买入 |
| 09:48:18 |
5.64 |
10 |
14382 |
买入 |
| 09:48:21 |
5.64 |
5 |
14387 |
卖出 |
| 09:48:30 |
5.64 |
7 |
14394 |
买入 |
| 09:48:33 |
5.64 |
5 |
14399 |
买入 |
| 09:48:45 |
5.64 |
3 |
14402 |
买入 |
| 09:49:09 |
5.64 |
1 |
14403 |
买入 |
| 09:49:12 |
5.64 |
1 |
14404 |
买入 |
| 09:49:21 |
5.63 |
4 |
14408 |
卖出 |
| 09:49:24 |
5.63 |
9 |
14417 |
卖出 |
| 09:49:27 |
5.63 |
74 |
14491 |
卖出 |
| 09:49:30 |
5.63 |
33 |
14524 |
卖出 |
| 09:49:33 |
5.64 |
1 |
14525 |
买入 |
| 09:49:39 |
5.64 |
10 |
14535 |
买入 |
| 09:49:42 |
5.63 |
1 |
14536 |
卖出 |
| 09:49:45 |
5.63 |
1 |
14537 |
卖出 |
| 09:49:48 |
5.64 |
1 |
14538 |
买入 |
| 09:50:03 |
5.63 |
5 |
14543 |
卖出 |
| 09:50:06 |
5.64 |
12 |
14555 |
买入 |
| 09:50:27 |
5.63 |
11 |
14566 |
卖出 |
| 09:50:30 |
5.63 |
292 |
14858 |
卖出 |
| 09:50:39 |
5.63 |
7 |
14865 |
买入 |
| 09:50:42 |
5.62 |
1 |
14866 |
卖出 |
| 09:50:45 |
5.63 |
31 |
14897 |
买入 |
| 09:50:48 |
5.63 |
1 |
14898 |
买入 |
| 09:50:51 |
5.63 |
20 |
14918 |
买入 |
| 09:50:54 |
5.63 |
37 |
14955 |
卖出 |
| 09:50:57 |
5.62 |
1 |
14956 |
卖出 |
| 09:51:21 |
5.62 |
4 |
14960 |
卖出 |
| 09:51:33 |
5.62 |
214 |
15174 |
卖出 |
| 09:51:36 |
5.63 |
1 |
15175 |
买入 |
| 09:51:39 |
5.62 |
24 |
15199 |
卖出 |
| 09:51:45 |
5.62 |
1 |
15200 |
卖出 |
| 09:51:51 |
5.62 |
2 |
15202 |
卖出 |