兴森科技[002436]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.98 |
12 |
12 |
集合竞价 |
| 09:16:03 |
11.05 |
100 |
100 |
集合竞价 |
| 09:16:30 |
10.74 |
438 |
438 |
集合竞价 |
| 09:16:57 |
10.74 |
438 |
438 |
集合竞价 |
| 09:17:06 |
10.74 |
442 |
442 |
集合竞价 |
| 09:17:15 |
10.99 |
484 |
484 |
集合竞价 |
| 09:17:24 |
11.05 |
100 |
100 |
集合竞价 |
| 09:17:33 |
11.05 |
100 |
100 |
集合竞价 |
| 09:17:42 |
11.05 |
100 |
100 |
集合竞价 |
| 09:18:00 |
11.05 |
100 |
100 |
集合竞价 |
| 09:18:18 |
10.93 |
11 |
11 |
集合竞价 |
| 09:18:45 |
10.93 |
11 |
11 |
集合竞价 |
| 09:19:21 |
10.93 |
15 |
15 |
集合竞价 |
| 09:19:57 |
10.93 |
19 |
19 |
集合竞价 |
| 09:20:09 |
10.93 |
58 |
58 |
集合竞价 |
| 09:20:18 |
10.93 |
59 |
59 |
集合竞价 |
| 09:20:27 |
10.93 |
200 |
200 |
集合竞价 |
| 09:21:12 |
10.89 |
242 |
242 |
集合竞价 |
| 09:21:30 |
10.89 |
243 |
243 |
集合竞价 |
| 09:21:48 |
10.89 |
243 |
243 |
集合竞价 |
| 09:21:57 |
10.83 |
260 |
260 |
集合竞价 |
| 09:22:06 |
10.8 |
282 |
282 |
集合竞价 |
| 09:22:24 |
10.8 |
282 |
282 |
集合竞价 |
| 09:22:33 |
10.8 |
323 |
323 |
集合竞价 |
| 09:22:51 |
10.8 |
341 |
341 |
集合竞价 |
| 09:23:09 |
10.8 |
341 |
341 |
集合竞价 |
| 09:23:18 |
10.8 |
341 |
341 |
集合竞价 |
| 09:23:36 |
10.8 |
389 |
389 |
集合竞价 |
| 09:23:45 |
10.8 |
424 |
424 |
集合竞价 |
| 09:23:54 |
10.8 |
424 |
424 |
集合竞价 |
| 09:24:03 |
10.8 |
437 |
437 |
集合竞价 |
| 09:24:12 |
10.8 |
442 |
442 |
集合竞价 |
| 09:24:21 |
10.8 |
442 |
442 |
集合竞价 |
| 09:24:30 |
10.8 |
485 |
485 |
集合竞价 |
| 09:24:48 |
10.8 |
508 |
508 |
集合竞价 |
| 09:24:57 |
10.8 |
522 |
522 |
集合竞价 |
| 09:25:00 |
10.88 |
578 |
1100 |
卖出 |
| 09:30:00 |
10.88 |
62 |
1162 |
卖出 |
| 09:30:03 |
10.88 |
300 |
1462 |
卖出 |
| 09:30:06 |
10.89 |
408 |
1870 |
买入 |
| 09:30:09 |
10.92 |
162 |
2032 |
买入 |
| 09:30:12 |
10.91 |
206 |
2238 |
卖出 |
| 09:30:15 |
10.91 |
45 |
2283 |
卖出 |
| 09:30:18 |
10.89 |
52 |
2335 |
卖出 |
| 09:30:21 |
10.89 |
107 |
2442 |
卖出 |
| 09:30:24 |
10.88 |
116 |
2558 |
卖出 |
| 09:30:27 |
10.88 |
129 |
2687 |
卖出 |
| 09:30:30 |
10.88 |
41 |
2728 |
卖出 |
| 09:30:33 |
10.88 |
24 |
2752 |
买入 |
| 09:30:36 |
10.88 |
36 |
2788 |
买入 |
| 09:30:39 |
10.87 |
104 |
2892 |
卖出 |
| 09:30:42 |
10.88 |
139 |
3031 |
卖出 |
| 09:30:45 |
10.88 |
57 |
3088 |
买入 |
| 09:30:48 |
10.88 |
28 |
3116 |
买入 |
| 09:30:51 |
10.88 |
241 |
3357 |
买入 |
| 09:30:57 |
10.88 |
12 |
3369 |
买入 |
| 09:31:00 |
10.88 |
101 |
3470 |
买入 |
| 09:31:03 |
10.87 |
32 |
3502 |
卖出 |
| 09:31:06 |
10.88 |
70 |
3572 |
买入 |
| 09:31:09 |
10.89 |
35 |
3607 |
买入 |
| 09:31:12 |
10.9 |
207 |
3814 |
买入 |
| 09:31:15 |
10.89 |
32 |
3846 |
卖出 |
| 09:31:18 |
10.9 |
19 |
3865 |
卖出 |
| 09:31:21 |
10.93 |
17 |
3882 |
买入 |
| 09:31:24 |
10.9 |
70 |
3952 |
卖出 |
| 09:31:27 |
10.9 |
28 |
3980 |
卖出 |
| 09:31:30 |
10.9 |
127 |
4107 |
卖出 |
| 09:31:33 |
10.9 |
22 |
4129 |
买入 |
| 09:31:36 |
10.89 |
6 |
4135 |
卖出 |
| 09:31:39 |
10.89 |
1 |
4136 |
卖出 |
| 09:31:42 |
10.9 |
19 |
4155 |
买入 |
| 09:31:45 |
10.9 |
40 |
4195 |
买入 |
| 09:31:48 |
10.9 |
98 |
4293 |
卖出 |
| 09:31:51 |
10.9 |
106 |
4399 |
卖出 |
| 09:31:54 |
10.9 |
1 |
4400 |
买入 |
| 09:31:57 |
10.9 |
8 |
4408 |
买入 |
| 09:32:00 |
10.9 |
60 |
4468 |
买入 |
| 09:32:03 |
10.9 |
115 |
4583 |
卖出 |
| 09:32:06 |
10.9 |
17 |
4600 |
卖出 |
| 09:32:09 |
10.9 |
17 |
4617 |
卖出 |
| 09:32:12 |
10.92 |
20 |
4637 |
买入 |
| 09:32:15 |
10.92 |
116 |
4753 |
买入 |
| 09:32:18 |
10.9 |
15 |
4768 |
卖出 |
| 09:32:21 |
10.91 |
9 |
4777 |
买入 |
| 09:32:24 |
10.91 |
16 |
4793 |
买入 |
| 09:32:27 |
10.9 |
103 |
4896 |
卖出 |
| 09:32:30 |
10.91 |
374 |
5270 |
买入 |
| 09:32:33 |
10.9 |
8 |
5278 |
卖出 |
| 09:32:36 |
10.91 |
15 |
5293 |
买入 |
| 09:32:39 |
10.91 |
12 |
5305 |
买入 |
| 09:32:42 |
10.91 |
6 |
5311 |
买入 |
| 09:32:45 |
10.91 |
20 |
5331 |
买入 |
| 09:32:48 |
10.92 |
5 |
5336 |
买入 |
| 09:32:51 |
10.92 |
45 |
5381 |
买入 |
| 09:32:54 |
10.91 |
110 |
5491 |
卖出 |
| 09:32:57 |
10.91 |
21 |
5512 |
卖出 |
| 09:33:00 |
10.92 |
10 |
5522 |
买入 |
| 09:33:03 |
10.91 |
188 |
5710 |
卖出 |
| 09:33:06 |
10.91 |
13 |
5723 |
卖出 |
| 09:33:09 |
10.91 |
56 |
5779 |
买入 |
| 09:33:12 |
10.91 |
4 |
5783 |
买入 |
| 09:33:15 |
10.91 |
72 |
5855 |
卖出 |
| 09:33:18 |
10.91 |
82 |
5937 |
卖出 |
| 09:33:21 |
10.91 |
44 |
5981 |
买入 |
| 09:33:24 |
10.91 |
58 |
6039 |
买入 |
| 09:33:27 |
10.91 |
51 |
6090 |
卖出 |
| 09:33:30 |
10.92 |
50 |
6140 |
买入 |
| 09:33:33 |
10.92 |
19 |
6159 |
买入 |
| 09:33:36 |
10.92 |
30 |
6189 |
买入 |
| 09:33:39 |
10.92 |
6 |
6195 |
买入 |
| 09:33:42 |
10.92 |
4 |
6199 |
买入 |
| 09:33:51 |
10.92 |
7 |
6206 |
卖出 |
| 09:33:54 |
10.93 |
3 |
6209 |
买入 |
| 09:34:00 |
10.93 |
1 |
6210 |
买入 |
| 09:34:03 |
10.93 |
3 |
6213 |
买入 |
| 09:34:06 |
10.93 |
10 |
6223 |
买入 |
| 09:34:09 |
10.93 |
53 |
6276 |
买入 |
| 09:34:12 |
10.94 |
37 |
6313 |
买入 |
| 09:34:15 |
10.93 |
13 |
6326 |
卖出 |
| 09:34:18 |
10.93 |
8 |
6334 |
卖出 |
| 09:34:21 |
10.95 |
25 |
6359 |
买入 |
| 09:34:24 |
10.94 |
14 |
6373 |
卖出 |
| 09:34:27 |
10.94 |
11 |
6384 |
卖出 |
| 09:34:30 |
10.95 |
7 |
6391 |
买入 |
| 09:34:33 |
10.95 |
28 |
6419 |
买入 |
| 09:34:36 |
10.94 |
398 |
6817 |
卖出 |
| 09:34:39 |
10.94 |
308 |
7125 |
卖出 |
| 09:34:42 |
10.94 |
81 |
7206 |
卖出 |
| 09:34:45 |
10.93 |
205 |
7411 |
卖出 |
| 09:34:48 |
10.94 |
27 |
7438 |
买入 |
| 09:34:51 |
10.94 |
10 |
7448 |
买入 |
| 09:34:54 |
10.93 |
11 |
7459 |
卖出 |
| 09:34:57 |
10.94 |
74 |
7533 |
买入 |
| 09:35:00 |
10.92 |
10 |
7543 |
卖出 |
| 09:35:03 |
10.9 |
624 |
8167 |
卖出 |
| 09:35:06 |
10.89 |
203 |
8370 |
卖出 |
| 09:35:09 |
10.89 |
53 |
8423 |
卖出 |
| 09:35:12 |
10.88 |
79 |
8502 |
卖出 |
| 09:35:15 |
10.89 |
136 |
8638 |
买入 |
| 09:35:18 |
10.89 |
23 |
8661 |
买入 |
| 09:35:21 |
10.89 |
43 |
8704 |
买入 |
| 09:35:24 |
10.9 |
30 |
8734 |
买入 |
| 09:35:27 |
10.89 |
439 |
9173 |
卖出 |
| 09:35:30 |
10.89 |
33 |
9206 |
买入 |
| 09:35:33 |
10.89 |
213 |
9419 |
买入 |
| 09:35:36 |
10.9 |
22 |
9441 |
买入 |
| 09:35:39 |
10.9 |
8 |
9449 |
买入 |
| 09:35:42 |
10.9 |
14 |
9463 |
买入 |
| 09:35:48 |
10.89 |
3 |
9466 |
卖出 |
| 09:35:51 |
10.9 |
5 |
9471 |
买入 |
| 09:35:54 |
10.89 |
24 |
9495 |
卖出 |
| 09:35:57 |
10.89 |
20 |
9515 |
买入 |
| 09:36:00 |
10.89 |
41 |
9556 |
买入 |
| 09:36:03 |
10.89 |
11 |
9567 |
买入 |
| 09:36:06 |
10.89 |
8 |
9575 |
买入 |
| 09:36:09 |
10.88 |
119 |
9694 |
卖出 |
| 09:36:12 |
10.89 |
9 |
9703 |
买入 |
| 09:36:15 |
10.88 |
65 |
9768 |
卖出 |
| 09:36:18 |
10.88 |
388 |
10156 |
卖出 |
| 09:36:21 |
10.89 |
49 |
10205 |
买入 |
| 09:36:24 |
10.89 |
21 |
10226 |
买入 |
| 09:36:27 |
10.88 |
114 |
10340 |
卖出 |
| 09:36:30 |
10.89 |
11 |
10351 |
买入 |
| 09:36:33 |
10.9 |
44 |
10395 |
买入 |
| 09:36:42 |
10.9 |
18 |
10413 |
买入 |
| 09:36:45 |
10.9 |
6 |
10419 |
买入 |
| 09:36:48 |
10.9 |
3 |
10422 |
买入 |
| 09:36:51 |
10.9 |
529 |
10951 |
买入 |
| 09:36:54 |
10.91 |
4 |
10955 |
卖出 |
| 09:36:57 |
10.92 |
2 |
10957 |
买入 |
| 09:37:00 |
10.92 |
2 |
10959 |
买入 |
| 09:37:03 |
10.92 |
17 |
10976 |
买入 |
| 09:37:06 |
10.92 |
9 |
10985 |
买入 |
| 09:37:12 |
10.92 |
5 |
10990 |
买入 |
| 09:37:15 |
10.92 |
15 |
11005 |
卖出 |
| 09:37:18 |
10.92 |
16 |
11021 |
卖出 |
| 09:37:21 |
10.92 |
16 |
11037 |
卖出 |
| 09:37:24 |
10.93 |
2 |
11039 |
卖出 |
| 09:37:33 |
10.94 |
32 |
11071 |
买入 |
| 09:37:36 |
10.94 |
12 |
11083 |
买入 |
| 09:37:42 |
10.95 |
21 |
11104 |
买入 |
| 09:37:45 |
10.94 |
8 |
11112 |
卖出 |
| 09:37:48 |
10.95 |
35 |
11147 |
买入 |
| 09:37:51 |
10.96 |
66 |
11213 |
买入 |
| 09:37:54 |
10.96 |
107 |
11320 |
买入 |
| 09:37:57 |
10.96 |
52 |
11372 |
卖出 |
| 09:38:00 |
10.96 |
8 |
11380 |
买入 |
| 09:38:03 |
10.97 |
24 |
11404 |
买入 |
| 09:38:06 |
10.96 |
306 |
11710 |
卖出 |
| 09:38:09 |
10.97 |
52 |
11762 |
买入 |
| 09:38:12 |
10.95 |
70 |
11832 |
卖出 |
| 09:38:15 |
10.95 |
6 |
11838 |
买入 |
| 09:38:18 |
10.96 |
119 |
11957 |
买入 |
| 09:38:21 |
10.96 |
24 |
11981 |
卖出 |
| 09:38:24 |
10.95 |
1 |
11982 |
卖出 |
| 09:38:27 |
10.93 |
239 |
12221 |
卖出 |
| 09:38:30 |
10.93 |
13 |
12234 |
买入 |
| 09:38:33 |
10.92 |
55 |
12289 |
卖出 |
| 09:38:36 |
10.92 |
10 |
12299 |
卖出 |
| 09:38:39 |
10.93 |
103 |
12402 |
买入 |
| 09:38:42 |
10.92 |
32 |
12434 |
卖出 |
| 09:38:45 |
10.92 |
1 |
12435 |
卖出 |
| 09:38:48 |
10.92 |
5 |
12440 |
卖出 |
| 09:38:51 |
10.93 |
4 |
12444 |
买入 |
| 09:38:54 |
10.92 |
14 |
12458 |
卖出 |
| 09:38:57 |
10.91 |
56 |
12514 |
卖出 |
| 09:39:00 |
10.91 |
78 |
12592 |
卖出 |
| 09:39:03 |
10.89 |
545 |
13137 |
卖出 |
| 09:39:06 |
10.88 |
285 |
13422 |
卖出 |
| 09:39:09 |
10.88 |
20 |
13442 |
买入 |
| 09:39:12 |
10.88 |
20 |
13462 |
卖出 |
| 09:39:15 |
10.88 |
11 |
13473 |
买入 |
| 09:39:18 |
10.89 |
28 |
13501 |
买入 |
| 09:39:21 |
10.89 |
47 |
13548 |
卖出 |
| 09:39:24 |
10.87 |
75 |
13623 |
卖出 |
| 09:39:30 |
10.88 |
1 |
13624 |
卖出 |
| 09:39:33 |
10.89 |
24 |
13648 |
卖出 |
| 09:39:36 |
10.89 |
53 |
13701 |
卖出 |
| 09:39:39 |
10.91 |
7 |
13708 |
买入 |
| 09:39:48 |
10.89 |
2 |
13710 |
卖出 |
| 09:39:51 |
10.89 |
39 |
13749 |
卖出 |
| 09:39:54 |
10.89 |
77 |
13826 |
买入 |
| 09:39:57 |
10.9 |
4 |
13830 |
买入 |
| 09:40:03 |
10.89 |
5 |
13835 |
卖出 |
| 09:40:06 |
10.91 |
13 |
13848 |
买入 |
| 09:40:12 |
10.91 |
4 |
13852 |
买入 |
| 09:40:15 |
10.9 |
80 |
13932 |
卖出 |
| 09:40:18 |
10.89 |
16 |
13948 |
卖出 |
| 09:40:21 |
10.9 |
28 |
13976 |
买入 |
| 09:40:24 |
10.9 |
204 |
14180 |
卖出 |
| 09:40:27 |
10.9 |
4 |
14184 |
买入 |
| 09:40:30 |
10.9 |
17 |
14201 |
卖出 |
| 09:40:33 |
10.9 |
5 |
14206 |
买入 |
| 09:40:36 |
10.9 |
41 |
14247 |
买入 |
| 09:40:39 |
10.9 |
10 |
14257 |
买入 |
| 09:40:42 |
10.9 |
4 |
14261 |
买入 |
| 09:40:45 |
10.9 |
10 |
14271 |
买入 |
| 09:40:48 |
10.9 |
12 |
14283 |
买入 |
| 09:40:51 |
10.9 |
8 |
14291 |
买入 |
| 09:40:54 |
10.9 |
2 |
14293 |
买入 |
| 09:40:57 |
10.9 |
67 |
14360 |
买入 |
| 09:41:00 |
10.9 |
11 |
14371 |
卖出 |
| 09:41:03 |
10.9 |
84 |
14455 |
卖出 |
| 09:41:06 |
10.9 |
27 |
14482 |
卖出 |
| 09:41:09 |
10.9 |
31 |
14513 |
卖出 |
| 09:41:15 |
10.9 |
14 |
14527 |
卖出 |
| 09:41:18 |
10.9 |
42 |
14569 |
买入 |
| 09:41:21 |
10.9 |
12 |
14581 |
买入 |
| 09:41:24 |
10.9 |
27 |
14608 |
买入 |
| 09:41:27 |
10.9 |
22 |
14630 |
卖出 |
| 09:41:30 |
10.9 |
2 |
14632 |
买入 |
| 09:41:33 |
10.89 |
347 |
14979 |
卖出 |
| 09:41:36 |
10.89 |
19 |
14998 |
卖出 |
| 09:41:39 |
10.9 |
71 |
15069 |
买入 |
| 09:41:42 |
10.9 |
17 |
15086 |
买入 |
| 09:41:45 |
10.9 |
1 |
15087 |
买入 |
| 09:41:48 |
10.89 |
151 |
15238 |
卖出 |
| 09:41:51 |
10.89 |
31 |
15269 |
卖出 |
| 09:41:54 |
10.88 |
289 |
15558 |
卖出 |
| 09:41:57 |
10.88 |
10 |
15568 |
买入 |
| 09:42:00 |
10.88 |
1 |
15569 |
买入 |
| 09:42:03 |
10.88 |
31 |
15600 |
买入 |
| 09:42:06 |
10.87 |
10 |
15610 |
卖出 |
| 09:42:09 |
10.87 |
230 |
15840 |
卖出 |
| 09:42:12 |
10.88 |
158 |
15998 |
买入 |
| 09:42:15 |
10.87 |
28 |
16026 |
卖出 |
| 09:42:18 |
10.87 |
21 |
16047 |
卖出 |
| 09:42:21 |
10.87 |
36 |
16083 |
卖出 |
| 09:42:24 |
10.86 |
37 |
16120 |
卖出 |
| 09:42:27 |
10.88 |
9 |
16129 |
买入 |
| 09:42:30 |
10.86 |
320 |
16449 |
卖出 |
| 09:42:33 |
10.87 |
15 |
16464 |
买入 |
| 09:42:36 |
10.86 |
1 |
16465 |
卖出 |
| 09:42:42 |
10.86 |
14 |
16479 |
卖出 |
| 09:42:48 |
10.87 |
12 |
16491 |
买入 |
| 09:42:51 |
10.86 |
110 |
16601 |
卖出 |
| 09:42:54 |
10.86 |
8 |
16609 |
卖出 |
| 09:42:57 |
10.86 |
14 |
16623 |
卖出 |
| 09:43:03 |
10.86 |
63 |
16686 |
卖出 |
| 09:43:06 |
10.86 |
113 |
16799 |
卖出 |
| 09:43:09 |
10.86 |
29 |
16828 |
卖出 |
| 09:43:12 |
10.87 |
56 |
16884 |
买入 |
| 09:43:15 |
10.86 |
289 |
17173 |
卖出 |
| 09:43:21 |
10.87 |
13 |
17186 |
买入 |
| 09:43:24 |
10.87 |
23 |
17209 |
买入 |
| 09:43:27 |
10.86 |
1 |
17210 |
卖出 |
| 09:43:30 |
10.86 |
4 |
17214 |
卖出 |
| 09:43:33 |
10.86 |
1 |
17215 |
卖出 |
| 09:43:36 |
10.86 |
28 |
17243 |
卖出 |
| 09:43:42 |
10.87 |
21 |
17264 |
买入 |
| 09:43:45 |
10.87 |
36 |
17300 |
买入 |
| 09:43:48 |
10.87 |
2 |
17302 |
卖出 |
| 09:43:51 |
10.88 |
154 |
17456 |
买入 |
| 09:43:54 |
10.88 |
11 |
17467 |
买入 |
| 09:44:00 |
10.88 |
24 |
17491 |
买入 |
| 09:44:03 |
10.88 |
103 |
17594 |
买入 |
| 09:44:06 |
10.89 |
11 |
17605 |
买入 |
| 09:44:09 |
10.88 |
58 |
17663 |
卖出 |
| 09:44:12 |
10.89 |
3 |
17666 |
买入 |
| 09:44:15 |
10.89 |
11 |
17677 |
买入 |