竞业达[003005]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
34.14 |
2 |
2 |
集合竞价 |
| 09:15:27 |
34.04 |
3 |
3 |
集合竞价 |
| 09:16:39 |
34.04 |
3 |
3 |
集合竞价 |
| 09:17:42 |
33.75 |
12 |
12 |
集合竞价 |
| 09:18:45 |
33.75 |
16 |
16 |
集合竞价 |
| 09:19:03 |
33.75 |
16 |
16 |
集合竞价 |
| 09:20:00 |
33.75 |
18 |
18 |
集合竞价 |
| 09:20:09 |
33.8 |
18 |
18 |
集合竞价 |
| 09:21:30 |
33.8 |
18 |
18 |
集合竞价 |
| 09:21:48 |
33.8 |
31 |
31 |
集合竞价 |
| 09:22:33 |
33.8 |
31 |
31 |
集合竞价 |
| 09:22:51 |
33.8 |
34 |
34 |
集合竞价 |
| 09:23:00 |
33.8 |
37 |
37 |
集合竞价 |
| 09:23:27 |
33.8 |
38 |
38 |
集合竞价 |
| 09:23:54 |
33.8 |
38 |
38 |
集合竞价 |
| 09:24:03 |
33.75 |
57 |
57 |
集合竞价 |
| 09:24:21 |
33.75 |
82 |
82 |
集合竞价 |
| 09:24:30 |
33.74 |
95 |
95 |
集合竞价 |
| 09:24:39 |
33.74 |
103 |
103 |
集合竞价 |
| 09:24:48 |
33.75 |
105 |
105 |
集合竞价 |
| 09:24:57 |
33.74 |
139 |
139 |
集合竞价 |
| 09:25:00 |
33.74 |
144 |
283 |
买入 |
| 09:30:00 |
33.7 |
74 |
357 |
卖出 |
| 09:30:03 |
33.74 |
57 |
414 |
买入 |
| 09:30:06 |
33.7 |
8 |
422 |
买入 |
| 09:30:09 |
33.7 |
19 |
441 |
买入 |
| 09:30:18 |
33.7 |
22 |
463 |
买入 |
| 09:30:21 |
33.72 |
46 |
509 |
买入 |
| 09:30:24 |
33.73 |
2 |
511 |
买入 |
| 09:30:30 |
33.73 |
1 |
512 |
买入 |
| 09:30:33 |
33.73 |
23 |
535 |
卖出 |
| 09:30:36 |
33.75 |
19 |
554 |
买入 |
| 09:30:48 |
33.88 |
9 |
563 |
买入 |
| 09:31:03 |
33.9 |
5 |
568 |
买入 |
| 09:31:06 |
33.88 |
1 |
569 |
卖出 |
| 09:31:09 |
33.88 |
15 |
584 |
卖出 |
| 09:31:12 |
33.98 |
17 |
601 |
买入 |
| 09:31:15 |
33.97 |
3 |
604 |
卖出 |
| 09:31:18 |
33.98 |
9 |
613 |
卖出 |
| 09:31:24 |
34 |
22 |
635 |
买入 |
| 09:31:27 |
34 |
4 |
639 |
买入 |
| 09:31:30 |
34.02 |
15 |
654 |
买入 |
| 09:31:36 |
34 |
43 |
697 |
卖出 |
| 09:31:45 |
34.02 |
1 |
698 |
买入 |
| 09:31:48 |
34.02 |
7 |
705 |
卖出 |
| 09:31:54 |
34.03 |
3 |
708 |
卖出 |
| 09:32:03 |
34.1 |
11 |
719 |
买入 |
| 09:32:06 |
34.1 |
24 |
743 |
买入 |
| 09:32:09 |
34.03 |
17 |
760 |
卖出 |
| 09:32:12 |
34.03 |
2 |
762 |
买入 |
| 09:32:24 |
34.03 |
13 |
775 |
买入 |
| 09:32:27 |
34.02 |
5 |
780 |
卖出 |
| 09:32:33 |
34.02 |
10 |
790 |
卖出 |
| 09:32:42 |
34.09 |
8 |
798 |
买入 |
| 09:32:45 |
34.02 |
35 |
833 |
卖出 |
| 09:32:48 |
34.02 |
20 |
853 |
买入 |
| 09:32:54 |
33.98 |
14 |
867 |
卖出 |
| 09:32:57 |
33.95 |
15 |
882 |
卖出 |
| 09:33:00 |
33.95 |
4 |
886 |
买入 |
| 09:33:06 |
33.95 |
39 |
925 |
买入 |
| 09:33:09 |
33.92 |
9 |
934 |
卖出 |
| 09:33:12 |
33.93 |
3 |
937 |
买入 |
| 09:33:15 |
33.92 |
3 |
940 |
卖出 |
| 09:33:18 |
33.92 |
1 |
941 |
买入 |
| 09:33:21 |
33.91 |
3 |
944 |
卖出 |
| 09:33:24 |
33.92 |
6 |
950 |
买入 |
| 09:33:27 |
33.92 |
34 |
984 |
买入 |
| 09:33:30 |
33.92 |
11 |
995 |
卖出 |
| 09:33:33 |
33.92 |
6 |
1001 |
卖出 |
| 09:33:39 |
33.92 |
5 |
1006 |
卖出 |
| 09:33:45 |
33.92 |
5 |
1011 |
卖出 |
| 09:33:48 |
33.92 |
9 |
1020 |
卖出 |
| 09:33:54 |
33.91 |
2 |
1022 |
卖出 |
| 09:34:03 |
33.92 |
3 |
1025 |
买入 |
| 09:34:06 |
33.95 |
1 |
1026 |
买入 |
| 09:34:09 |
33.96 |
4 |
1030 |
买入 |
| 09:34:15 |
33.96 |
2 |
1032 |
买入 |
| 09:34:18 |
33.97 |
5 |
1037 |
买入 |
| 09:34:21 |
33.97 |
1 |
1038 |
买入 |
| 09:34:36 |
33.92 |
46 |
1084 |
卖出 |
| 09:34:45 |
33.92 |
1 |
1085 |
买入 |
| 09:34:51 |
33.85 |
15 |
1100 |
卖出 |
| 09:35:03 |
33.85 |
3 |
1103 |
卖出 |
| 09:35:06 |
33.83 |
31 |
1134 |
卖出 |
| 09:35:09 |
33.8 |
9 |
1143 |
卖出 |
| 09:35:15 |
33.74 |
14 |
1157 |
卖出 |
| 09:35:18 |
33.73 |
1 |
1158 |
卖出 |
| 09:35:21 |
33.74 |
14 |
1172 |
买入 |
| 09:35:27 |
33.73 |
15 |
1187 |
卖出 |
| 09:35:30 |
33.75 |
6 |
1193 |
卖出 |
| 09:35:33 |
33.74 |
77 |
1270 |
买入 |
| 09:35:36 |
33.75 |
29 |
1299 |
买入 |
| 09:35:39 |
33.82 |
8 |
1307 |
买入 |
| 09:35:45 |
33.92 |
16 |
1323 |
买入 |
| 09:35:51 |
33.78 |
2 |
1325 |
卖出 |
| 09:35:54 |
33.97 |
1 |
1326 |
买入 |
| 09:35:57 |
33.97 |
5 |
1331 |
卖出 |
| 09:36:03 |
33.97 |
10 |
1341 |
卖出 |
| 09:36:06 |
34 |
16 |
1357 |
买入 |
| 09:36:12 |
34 |
5 |
1362 |
卖出 |
| 09:36:39 |
33.99 |
2 |
1364 |
卖出 |
| 09:36:48 |
34 |
9 |
1373 |
买入 |
| 09:36:54 |
34.02 |
1 |
1374 |
买入 |
| 09:37:03 |
34.05 |
4 |
1378 |
卖出 |
| 09:37:06 |
34.05 |
2 |
1380 |
买入 |
| 09:37:12 |
34.05 |
18 |
1398 |
买入 |
| 09:37:18 |
34.05 |
1 |
1399 |
买入 |
| 09:37:27 |
34.02 |
11 |
1410 |
卖出 |
| 09:37:30 |
34.02 |
10 |
1420 |
卖出 |
| 09:37:33 |
34.02 |
6 |
1426 |
卖出 |
| 09:37:45 |
34.08 |
2 |
1428 |
买入 |
| 09:37:48 |
34.08 |
1 |
1429 |
买入 |
| 09:37:51 |
34.08 |
2 |
1431 |
卖出 |
| 09:37:54 |
34.16 |
29 |
1460 |
买入 |
| 09:38:06 |
34.2 |
11 |
1471 |
买入 |
| 09:38:09 |
34.2 |
3 |
1474 |
买入 |
| 09:38:12 |
34.2 |
12 |
1486 |
卖出 |
| 09:38:15 |
34.2 |
3 |
1489 |
买入 |
| 09:38:18 |
34.2 |
3 |
1492 |
买入 |
| 09:38:21 |
34.19 |
19 |
1511 |
卖出 |
| 09:38:24 |
34.16 |
4 |
1515 |
卖出 |
| 09:38:30 |
34.16 |
1 |
1516 |
买入 |
| 09:38:33 |
34.16 |
4 |
1520 |
买入 |
| 09:38:36 |
34.15 |
1 |
1521 |
买入 |
| 09:38:45 |
34.1 |
2 |
1523 |
卖出 |
| 09:38:51 |
34.14 |
6 |
1529 |
买入 |
| 09:38:54 |
34.09 |
1 |
1530 |
卖出 |
| 09:38:57 |
34.09 |
15 |
1545 |
卖出 |
| 09:39:03 |
34.08 |
5 |
1550 |
卖出 |
| 09:39:06 |
34.07 |
1 |
1551 |
卖出 |
| 09:39:12 |
34.03 |
1 |
1552 |
卖出 |
| 09:39:15 |
34.02 |
3 |
1555 |
卖出 |
| 09:39:21 |
34.02 |
1 |
1556 |
卖出 |
| 09:39:24 |
34.01 |
1 |
1557 |
卖出 |
| 09:39:27 |
34.01 |
1 |
1558 |
卖出 |
| 09:39:36 |
34.01 |
3 |
1561 |
卖出 |
| 09:39:42 |
34.02 |
8 |
1569 |
买入 |
| 09:39:45 |
34.01 |
16 |
1585 |
卖出 |
| 09:40:00 |
34 |
70 |
1655 |
卖出 |
| 09:40:03 |
34 |
1 |
1656 |
卖出 |
| 09:40:24 |
33.94 |
1 |
1657 |
卖出 |
| 09:40:27 |
33.94 |
7 |
1664 |
卖出 |
| 09:40:30 |
33.98 |
10 |
1674 |
买入 |
| 09:40:42 |
33.98 |
3 |
1677 |
买入 |
| 09:40:48 |
33.98 |
1 |
1678 |
买入 |
| 09:41:00 |
33.95 |
21 |
1699 |
卖出 |
| 09:41:03 |
33.98 |
6 |
1705 |
买入 |
| 09:41:06 |
33.98 |
36 |
1741 |
卖出 |
| 09:41:09 |
33.98 |
9 |
1750 |
卖出 |
| 09:41:15 |
33.95 |
1 |
1751 |
卖出 |
| 09:41:18 |
33.98 |
6 |
1757 |
买入 |
| 09:41:21 |
33.94 |
51 |
1808 |
卖出 |
| 09:41:36 |
33.92 |
30 |
1838 |
卖出 |
| 09:41:39 |
33.93 |
2 |
1840 |
买入 |
| 09:41:42 |
33.88 |
91 |
1931 |
卖出 |
| 09:41:45 |
33.84 |
19 |
1950 |
卖出 |
| 09:41:48 |
33.82 |
18 |
1968 |
卖出 |
| 09:41:51 |
33.81 |
6 |
1974 |
卖出 |
| 09:41:54 |
33.82 |
4 |
1978 |
买入 |
| 09:42:03 |
33.84 |
5 |
1983 |
买入 |
| 09:42:06 |
33.82 |
1 |
1984 |
卖出 |
| 09:42:09 |
33.84 |
2 |
1986 |
买入 |
| 09:42:15 |
33.84 |
4 |
1990 |
买入 |
| 09:42:24 |
33.86 |
1 |
1991 |
买入 |
| 09:42:30 |
33.84 |
46 |
2037 |
卖出 |
| 09:42:36 |
33.81 |
20 |
2057 |
卖出 |
| 09:42:42 |
33.84 |
5 |
2062 |
买入 |
| 09:42:45 |
33.75 |
40 |
2102 |
卖出 |
| 09:42:54 |
33.75 |
31 |
2133 |
卖出 |
| 09:43:03 |
33.73 |
4 |
2137 |
卖出 |
| 09:43:06 |
33.71 |
2 |
2139 |
卖出 |
| 09:43:09 |
33.73 |
3 |
2142 |
买入 |
| 09:43:12 |
33.7 |
22 |
2164 |
卖出 |
| 09:43:18 |
33.72 |
3 |
2167 |
卖出 |
| 09:43:21 |
33.72 |
1 |
2168 |
卖出 |
| 09:43:24 |
33.7 |
3 |
2171 |
卖出 |
| 09:43:27 |
33.72 |
12 |
2183 |
买入 |
| 09:43:30 |
33.73 |
1 |
2184 |
买入 |
| 09:43:33 |
33.73 |
1 |
2185 |
买入 |
| 09:43:39 |
33.75 |
5 |
2190 |
买入 |
| 09:43:42 |
33.73 |
5 |
2195 |
卖出 |
| 09:43:48 |
33.73 |
25 |
2220 |
卖出 |
| 09:44:24 |
33.8 |
35 |
2255 |
买入 |
| 09:44:27 |
33.89 |
1 |
2256 |
买入 |
| 09:44:36 |
33.79 |
1 |
2257 |
买入 |
| 09:44:39 |
33.79 |
5 |
2262 |
买入 |
| 09:44:42 |
33.79 |
4 |
2266 |
买入 |
| 09:44:48 |
33.79 |
7 |
2273 |
卖出 |
| 09:45:09 |
33.79 |
5 |
2278 |
卖出 |
| 09:45:27 |
33.88 |
1 |
2279 |
买入 |
| 09:45:30 |
33.88 |
10 |
2289 |
买入 |
| 09:45:51 |
33.82 |
11 |
2300 |
卖出 |
| 09:45:54 |
33.82 |
10 |
2310 |
卖出 |
| 09:45:57 |
33.81 |
11 |
2321 |
卖出 |
| 09:46:00 |
33.8 |
5 |
2326 |
卖出 |
| 09:46:03 |
33.75 |
76 |
2402 |
卖出 |
| 09:46:09 |
33.75 |
20 |
2422 |
卖出 |
| 09:46:15 |
33.75 |
1 |
2423 |
买入 |
| 09:46:30 |
33.73 |
5 |
2428 |
卖出 |
| 09:46:36 |
33.73 |
6 |
2434 |
卖出 |
| 09:46:39 |
33.73 |
13 |
2447 |
卖出 |
| 09:46:45 |
33.7 |
120 |
2567 |
卖出 |
| 09:46:51 |
33.71 |
2 |
2569 |
卖出 |
| 09:46:54 |
33.7 |
36 |
2605 |
卖出 |
| 09:46:57 |
33.7 |
15 |
2620 |
卖出 |
| 09:47:00 |
33.71 |
16 |
2636 |
买入 |
| 09:47:03 |
33.7 |
10 |
2646 |
卖出 |
| 09:47:06 |
33.7 |
20 |
2666 |
卖出 |
| 09:47:09 |
33.74 |
8 |
2674 |
买入 |
| 09:47:12 |
33.7 |
1 |
2675 |
卖出 |
| 09:47:15 |
33.71 |
10 |
2685 |
卖出 |
| 09:47:18 |
33.7 |
23 |
2708 |
卖出 |
| 09:47:24 |
33.7 |
15 |
2723 |
买入 |
| 09:47:27 |
33.7 |
3 |
2726 |
卖出 |
| 09:47:30 |
33.7 |
2 |
2728 |
卖出 |
| 09:47:39 |
33.7 |
24 |
2752 |
卖出 |
| 09:47:42 |
33.71 |
1 |
2753 |
买入 |
| 09:47:45 |
33.73 |
3 |
2756 |
买入 |
| 09:47:51 |
33.7 |
8 |
2764 |
卖出 |
| 09:47:57 |
33.71 |
3 |
2767 |
买入 |
| 09:48:00 |
33.7 |
6 |
2773 |
卖出 |
| 09:48:03 |
33.7 |
1 |
2774 |
买入 |
| 09:48:06 |
33.7 |
9 |
2783 |
买入 |
| 09:48:09 |
33.68 |
5 |
2788 |
卖出 |
| 09:48:12 |
33.68 |
5 |
2793 |
卖出 |
| 09:48:15 |
33.68 |
29 |
2822 |
卖出 |
| 09:48:18 |
33.71 |
1 |
2823 |
买入 |
| 09:48:21 |
33.67 |
45 |
2868 |
卖出 |
| 09:48:27 |
33.68 |
10 |
2878 |
买入 |
| 09:48:30 |
33.66 |
4 |
2882 |
卖出 |
| 09:48:36 |
33.64 |
15 |
2897 |
卖出 |
| 09:48:39 |
33.63 |
24 |
2921 |
卖出 |
| 09:48:42 |
33.62 |
18 |
2939 |
卖出 |
| 09:48:45 |
33.62 |
5 |
2944 |
买入 |
| 09:48:48 |
33.61 |
2 |
2946 |
卖出 |
| 09:48:51 |
33.61 |
17 |
2963 |
卖出 |
| 09:48:54 |
33.62 |
20 |
2983 |
买入 |
| 09:48:57 |
33.6 |
15 |
2998 |
卖出 |
| 09:49:00 |
33.6 |
73 |
3071 |
卖出 |
| 09:49:03 |
33.55 |
8 |
3079 |
卖出 |
| 09:49:06 |
33.55 |
3 |
3082 |
买入 |
| 09:49:09 |
33.55 |
6 |
3088 |
买入 |
| 09:49:12 |
33.55 |
11 |
3099 |
买入 |
| 09:49:18 |
33.54 |
33 |
3132 |
卖出 |
| 09:49:21 |
33.55 |
19 |
3151 |
买入 |
| 09:49:24 |
33.58 |
2 |
3153 |
买入 |
| 09:49:27 |
33.54 |
12 |
3165 |
卖出 |
| 09:49:33 |
33.54 |
10 |
3175 |
买入 |
| 09:49:36 |
33.54 |
5 |
3180 |
买入 |
| 09:49:42 |
33.54 |
3 |
3183 |
卖出 |
| 09:49:45 |
33.54 |
9 |
3192 |
卖出 |
| 09:49:48 |
33.56 |
10 |
3202 |
买入 |
| 09:50:03 |
33.54 |
21 |
3223 |
卖出 |
| 09:50:09 |
33.56 |
1 |
3224 |
买入 |
| 09:50:15 |
33.56 |
3 |
3227 |
买入 |
| 09:50:18 |
33.55 |
39 |
3266 |
卖出 |
| 09:50:21 |
33.55 |
5 |
3271 |
买入 |
| 09:50:24 |
33.54 |
16 |
3287 |
卖出 |
| 09:50:27 |
33.55 |
10 |
3297 |
买入 |
| 09:50:36 |
33.55 |
1 |
3298 |
卖出 |
| 09:50:39 |
33.53 |
8 |
3306 |
卖出 |
| 09:50:42 |
33.54 |
1 |
3307 |
买入 |
| 09:50:45 |
33.53 |
2 |
3309 |
卖出 |
| 09:50:48 |
33.54 |
4 |
3313 |
买入 |
| 09:50:54 |
33.5 |
65 |
3378 |
卖出 |
| 09:50:57 |
33.5 |
27 |
3405 |
买入 |
| 09:51:00 |
33.5 |
3 |
3408 |
买入 |
| 09:51:03 |
33.5 |
3 |
3411 |
买入 |
| 09:51:06 |
33.46 |
8 |
3419 |
卖出 |
| 09:51:12 |
33.47 |
10 |
3429 |
买入 |
| 09:51:15 |
33.45 |
5 |
3434 |
卖出 |
| 09:51:18 |
33.45 |
10 |
3444 |
卖出 |
| 09:51:24 |
33.47 |
5 |
3449 |
卖出 |
| 09:51:27 |
33.43 |
8 |
3457 |
卖出 |
| 09:51:30 |
33.43 |
8 |
3465 |
买入 |
| 09:51:33 |
33.46 |
3 |
3468 |
买入 |
| 09:51:36 |
33.41 |
24 |
3492 |
卖出 |
| 09:51:39 |
33.45 |
28 |
3520 |
卖出 |
| 09:51:42 |
33.45 |
4 |
3524 |
卖出 |
| 09:51:45 |
33.45 |
7 |
3531 |
买入 |
| 09:51:48 |
33.44 |
1 |
3532 |
卖出 |
| 09:51:51 |
33.45 |
51 |
3583 |
买入 |
| 09:51:54 |
33.43 |
19 |
3602 |
卖出 |
| 09:51:57 |
33.42 |
3 |
3605 |
卖出 |
| 09:52:03 |
33.42 |
15 |
3620 |
卖出 |
| 09:52:06 |
33.42 |
2 |
3622 |
买入 |
| 09:52:09 |
33.41 |
57 |
3679 |
卖出 |
| 09:52:21 |
33.41 |
6 |
3685 |
卖出 |
| 09:52:27 |
33.4 |
11 |
3696 |
卖出 |
| 09:52:30 |
33.41 |
18 |
3714 |
买入 |
| 09:52:33 |
33.41 |
7 |
3721 |
卖出 |
| 09:52:42 |
33.38 |
17 |
3738 |
卖出 |
| 09:52:45 |
33.4 |
10 |
3748 |
买入 |
| 09:52:48 |
33.38 |
4 |
3752 |
卖出 |
| 09:52:51 |
33.38 |
2 |
3754 |
买入 |
| 09:53:00 |
33.38 |
18 |
3772 |
卖出 |
| 09:53:03 |
33.38 |
9 |
3781 |
卖出 |
| 09:53:12 |
33.38 |
3 |
3784 |
买入 |
| 09:53:15 |
33.37 |
4 |
3788 |
卖出 |
| 09:53:18 |
33.36 |
1 |
3789 |
卖出 |