裕兴股份[300305]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:30 |
15.14 |
1 |
1 |
集合竞价 |
| 09:15:48 |
15.14 |
1 |
1 |
集合竞价 |
| 09:17:27 |
15.14 |
1 |
1 |
集合竞价 |
| 09:20:30 |
15.14 |
2 |
2 |
集合竞价 |
| 09:22:54 |
15.14 |
5 |
5 |
集合竞价 |
| 09:23:57 |
15.14 |
12 |
12 |
集合竞价 |
| 09:24:06 |
15.14 |
14 |
14 |
集合竞价 |
| 09:24:15 |
15.13 |
24 |
24 |
集合竞价 |
| 09:24:24 |
15.13 |
24 |
24 |
集合竞价 |
| 09:24:33 |
15.09 |
24 |
24 |
集合竞价 |
| 09:24:51 |
15.06 |
24 |
24 |
集合竞价 |
| 09:25:00 |
15.03 |
24 |
24 |
集合竞价 |
| 09:25:03 |
15 |
33 |
57 |
卖出 |
| 09:30:03 |
15 |
101 |
158 |
卖出 |
| 09:30:06 |
14.85 |
24 |
182 |
卖出 |
| 09:30:09 |
14.86 |
6 |
188 |
买入 |
| 09:30:12 |
14.86 |
35 |
223 |
卖出 |
| 09:30:15 |
14.86 |
102 |
325 |
卖出 |
| 09:30:18 |
14.86 |
78 |
403 |
卖出 |
| 09:30:21 |
14.86 |
14 |
417 |
卖出 |
| 09:30:24 |
14.86 |
2 |
419 |
买入 |
| 09:30:27 |
14.82 |
4 |
423 |
卖出 |
| 09:30:30 |
14.83 |
7 |
430 |
买入 |
| 09:30:33 |
14.84 |
9 |
439 |
买入 |
| 09:30:36 |
14.84 |
4 |
443 |
买入 |
| 09:30:39 |
14.85 |
39 |
482 |
买入 |
| 09:30:42 |
14.85 |
6 |
488 |
买入 |
| 09:30:45 |
14.85 |
3 |
491 |
买入 |
| 09:30:48 |
14.86 |
30 |
521 |
买入 |
| 09:30:51 |
14.86 |
1 |
522 |
买入 |
| 09:30:54 |
14.86 |
2 |
524 |
买入 |
| 09:30:57 |
14.85 |
9 |
533 |
卖出 |
| 09:31:00 |
14.85 |
11 |
544 |
卖出 |
| 09:31:03 |
14.86 |
14 |
558 |
买入 |
| 09:31:06 |
14.84 |
12 |
570 |
卖出 |
| 09:31:09 |
14.83 |
1 |
571 |
卖出 |
| 09:31:12 |
14.82 |
5 |
576 |
卖出 |
| 09:31:18 |
14.83 |
10 |
586 |
买入 |
| 09:31:30 |
14.83 |
11 |
597 |
买入 |
| 09:31:33 |
14.84 |
1 |
598 |
买入 |
| 09:31:48 |
14.84 |
2 |
600 |
买入 |
| 09:31:51 |
14.84 |
3 |
603 |
买入 |
| 09:31:54 |
14.83 |
28 |
631 |
卖出 |
| 09:31:57 |
14.81 |
8 |
639 |
卖出 |
| 09:32:00 |
14.81 |
7 |
646 |
卖出 |
| 09:32:03 |
14.8 |
61 |
707 |
卖出 |
| 09:32:06 |
14.8 |
6 |
713 |
买入 |
| 09:32:09 |
14.82 |
16 |
729 |
买入 |
| 09:32:12 |
14.82 |
3 |
732 |
买入 |
| 09:32:15 |
14.82 |
5 |
737 |
卖出 |
| 09:32:18 |
14.82 |
2 |
739 |
卖出 |
| 09:32:24 |
14.82 |
41 |
780 |
卖出 |
| 09:32:27 |
14.83 |
19 |
799 |
买入 |
| 09:32:33 |
14.84 |
1 |
800 |
买入 |
| 09:32:36 |
14.84 |
6 |
806 |
买入 |
| 09:32:39 |
14.84 |
4 |
810 |
买入 |
| 09:32:42 |
14.84 |
2 |
812 |
买入 |
| 09:32:45 |
14.82 |
48 |
860 |
卖出 |
| 09:32:54 |
14.8 |
1 |
861 |
买入 |
| 09:32:57 |
14.82 |
8 |
869 |
买入 |
| 09:33:03 |
14.82 |
3 |
872 |
买入 |
| 09:33:06 |
14.81 |
26 |
898 |
卖出 |
| 09:33:09 |
14.81 |
8 |
906 |
买入 |
| 09:33:12 |
14.8 |
1 |
907 |
卖出 |
| 09:33:36 |
14.82 |
1 |
908 |
卖出 |
| 09:33:39 |
14.86 |
29 |
937 |
买入 |
| 09:34:27 |
14.85 |
2 |
939 |
买入 |
| 09:34:33 |
14.82 |
11 |
950 |
卖出 |
| 09:34:36 |
14.8 |
120 |
1070 |
卖出 |
| 09:34:39 |
14.8 |
45 |
1115 |
卖出 |
| 09:34:42 |
14.8 |
5 |
1120 |
卖出 |
| 09:34:45 |
14.81 |
3 |
1123 |
买入 |
| 09:34:54 |
14.8 |
54 |
1177 |
卖出 |
| 09:34:57 |
14.8 |
6 |
1183 |
卖出 |
| 09:35:00 |
14.79 |
53 |
1236 |
卖出 |
| 09:35:03 |
14.77 |
22 |
1258 |
卖出 |
| 09:35:06 |
14.76 |
67 |
1325 |
卖出 |
| 09:35:09 |
14.76 |
1 |
1326 |
卖出 |
| 09:35:12 |
14.75 |
24 |
1350 |
卖出 |
| 09:35:15 |
14.75 |
18 |
1368 |
卖出 |
| 09:35:18 |
14.75 |
1 |
1369 |
卖出 |
| 09:35:21 |
14.76 |
2 |
1371 |
买入 |
| 09:35:30 |
14.72 |
6 |
1377 |
卖出 |
| 09:35:33 |
14.72 |
4 |
1381 |
卖出 |
| 09:35:36 |
14.72 |
4 |
1385 |
卖出 |
| 09:35:39 |
14.72 |
4 |
1389 |
买入 |
| 09:35:42 |
14.73 |
1 |
1390 |
买入 |
| 09:35:45 |
14.75 |
4 |
1394 |
买入 |
| 09:35:48 |
14.72 |
20 |
1414 |
卖出 |
| 09:35:51 |
14.75 |
29 |
1443 |
买入 |
| 09:35:57 |
14.74 |
1 |
1444 |
买入 |
| 09:36:00 |
14.75 |
2 |
1446 |
买入 |
| 09:36:03 |
14.72 |
50 |
1496 |
卖出 |
| 09:36:06 |
14.75 |
7 |
1503 |
买入 |
| 09:36:09 |
14.74 |
1 |
1504 |
卖出 |
| 09:36:15 |
14.74 |
4 |
1508 |
买入 |
| 09:36:18 |
14.74 |
45 |
1553 |
买入 |
| 09:36:21 |
14.75 |
25 |
1578 |
买入 |
| 09:36:30 |
14.75 |
2 |
1580 |
买入 |
| 09:36:33 |
14.75 |
8 |
1588 |
卖出 |
| 09:36:36 |
14.75 |
6 |
1594 |
买入 |
| 09:36:42 |
14.74 |
2 |
1596 |
卖出 |
| 09:36:45 |
14.74 |
2 |
1598 |
买入 |
| 09:36:48 |
14.74 |
13 |
1611 |
卖出 |
| 09:36:51 |
14.73 |
17 |
1628 |
卖出 |
| 09:36:54 |
14.74 |
8 |
1636 |
卖出 |
| 09:36:57 |
14.73 |
6 |
1642 |
卖出 |
| 09:37:00 |
14.74 |
8 |
1650 |
买入 |
| 09:37:06 |
14.77 |
5 |
1655 |
买入 |
| 09:37:15 |
14.74 |
16 |
1671 |
卖出 |
| 09:37:42 |
14.76 |
2 |
1673 |
买入 |
| 09:37:45 |
14.76 |
2 |
1675 |
卖出 |
| 09:37:48 |
14.77 |
26 |
1701 |
买入 |
| 09:37:51 |
14.77 |
1 |
1702 |
买入 |
| 09:37:54 |
14.77 |
5 |
1707 |
买入 |
| 09:37:57 |
14.77 |
7 |
1714 |
卖出 |
| 09:38:00 |
14.77 |
3 |
1717 |
卖出 |
| 09:38:03 |
14.8 |
3 |
1720 |
买入 |
| 09:38:12 |
14.8 |
20 |
1740 |
买入 |
| 09:38:18 |
14.79 |
1 |
1741 |
卖出 |
| 09:38:21 |
14.78 |
34 |
1775 |
卖出 |
| 09:38:24 |
14.77 |
22 |
1797 |
卖出 |
| 09:38:27 |
14.77 |
20 |
1817 |
卖出 |
| 09:38:30 |
14.76 |
5 |
1822 |
卖出 |
| 09:38:33 |
14.76 |
2 |
1824 |
卖出 |
| 09:38:36 |
14.75 |
15 |
1839 |
卖出 |
| 09:38:39 |
14.75 |
24 |
1863 |
卖出 |
| 09:38:42 |
14.76 |
6 |
1869 |
买入 |
| 09:38:48 |
14.75 |
4 |
1873 |
卖出 |
| 09:38:51 |
14.74 |
15 |
1888 |
卖出 |
| 09:38:54 |
14.74 |
22 |
1910 |
卖出 |
| 09:38:57 |
14.75 |
3 |
1913 |
买入 |
| 09:39:00 |
14.74 |
1 |
1914 |
卖出 |
| 09:39:03 |
14.74 |
70 |
1984 |
卖出 |
| 09:39:06 |
14.74 |
55 |
2039 |
卖出 |
| 09:39:09 |
14.76 |
29 |
2068 |
买入 |
| 09:39:12 |
14.73 |
14 |
2082 |
卖出 |
| 09:39:15 |
14.73 |
3 |
2085 |
卖出 |
| 09:39:18 |
14.73 |
5 |
2090 |
卖出 |
| 09:39:21 |
14.73 |
15 |
2105 |
卖出 |
| 09:39:33 |
14.73 |
1 |
2106 |
买入 |
| 09:39:36 |
14.73 |
5 |
2111 |
买入 |
| 09:39:39 |
14.73 |
3 |
2114 |
买入 |
| 09:39:42 |
14.73 |
1 |
2115 |
买入 |
| 09:39:45 |
14.73 |
17 |
2132 |
买入 |
| 09:39:48 |
14.74 |
1 |
2133 |
卖出 |
| 09:39:54 |
14.75 |
2 |
2135 |
买入 |
| 09:39:57 |
14.73 |
2 |
2137 |
卖出 |
| 09:40:00 |
14.73 |
1 |
2138 |
卖出 |
| 09:40:09 |
14.78 |
20 |
2158 |
买入 |
| 09:40:12 |
14.73 |
8 |
2166 |
卖出 |
| 09:40:21 |
14.75 |
1 |
2167 |
买入 |
| 09:40:24 |
14.75 |
2 |
2169 |
卖出 |
| 09:40:30 |
14.75 |
2 |
2171 |
卖出 |
| 09:40:33 |
14.77 |
5 |
2176 |
买入 |
| 09:40:36 |
14.78 |
27 |
2203 |
买入 |
| 09:40:42 |
14.77 |
1 |
2204 |
卖出 |
| 09:40:45 |
14.77 |
17 |
2221 |
卖出 |
| 09:40:48 |
14.77 |
22 |
2243 |
卖出 |
| 09:40:51 |
14.76 |
4 |
2247 |
卖出 |
| 09:40:54 |
14.76 |
8 |
2255 |
卖出 |
| 09:40:57 |
14.76 |
1 |
2256 |
卖出 |
| 09:41:00 |
14.75 |
14 |
2270 |
卖出 |
| 09:41:03 |
14.76 |
4 |
2274 |
买入 |
| 09:41:06 |
14.77 |
47 |
2321 |
买入 |
| 09:41:09 |
14.74 |
6 |
2327 |
卖出 |
| 09:41:12 |
14.75 |
5 |
2332 |
买入 |
| 09:41:15 |
14.75 |
8 |
2340 |
卖出 |
| 09:41:18 |
14.74 |
13 |
2353 |
卖出 |
| 09:41:21 |
14.74 |
8 |
2361 |
卖出 |
| 09:41:24 |
14.75 |
6 |
2367 |
买入 |
| 09:41:27 |
14.75 |
8 |
2375 |
卖出 |
| 09:41:30 |
14.75 |
4 |
2379 |
卖出 |
| 09:41:33 |
14.75 |
11 |
2390 |
卖出 |
| 09:41:36 |
14.75 |
19 |
2409 |
卖出 |
| 09:41:39 |
14.74 |
1 |
2410 |
卖出 |
| 09:41:42 |
14.74 |
2 |
2412 |
卖出 |
| 09:41:45 |
14.74 |
2 |
2414 |
卖出 |
| 09:41:48 |
14.74 |
7 |
2421 |
卖出 |
| 09:42:03 |
14.74 |
10 |
2431 |
卖出 |
| 09:42:06 |
14.73 |
3 |
2434 |
卖出 |
| 09:42:09 |
14.73 |
22 |
2456 |
卖出 |
| 09:42:12 |
14.73 |
4 |
2460 |
卖出 |
| 09:42:15 |
14.75 |
88 |
2548 |
买入 |
| 09:42:18 |
14.73 |
68 |
2616 |
卖出 |
| 09:42:21 |
14.73 |
8 |
2624 |
卖出 |
| 09:42:24 |
14.73 |
1 |
2625 |
卖出 |
| 09:42:27 |
14.76 |
20 |
2645 |
买入 |
| 09:42:36 |
14.75 |
50 |
2695 |
卖出 |
| 09:42:39 |
14.75 |
10 |
2705 |
卖出 |
| 09:42:48 |
14.75 |
2 |
2707 |
卖出 |
| 09:42:51 |
14.75 |
38 |
2745 |
卖出 |
| 09:43:06 |
14.74 |
19 |
2764 |
卖出 |
| 09:43:09 |
14.74 |
11 |
2775 |
卖出 |
| 09:43:12 |
14.74 |
22 |
2797 |
卖出 |
| 09:43:15 |
14.74 |
5 |
2802 |
卖出 |
| 09:43:18 |
14.73 |
6 |
2808 |
卖出 |
| 09:43:21 |
14.73 |
14 |
2822 |
卖出 |
| 09:43:24 |
14.73 |
9 |
2831 |
卖出 |
| 09:43:27 |
14.73 |
13 |
2844 |
卖出 |
| 09:43:30 |
14.73 |
9 |
2853 |
买入 |
| 09:43:51 |
14.73 |
6 |
2859 |
买入 |
| 09:43:57 |
14.73 |
22 |
2881 |
买入 |
| 09:44:00 |
14.73 |
1 |
2882 |
买入 |
| 09:44:09 |
14.74 |
1 |
2883 |
买入 |
| 09:44:27 |
14.73 |
50 |
2933 |
卖出 |
| 09:44:30 |
14.74 |
2 |
2935 |
买入 |
| 09:44:33 |
14.73 |
20 |
2955 |
卖出 |
| 09:44:54 |
14.74 |
38 |
2993 |
买入 |
| 09:45:03 |
14.62 |
288 |
3281 |
卖出 |
| 09:45:36 |
14.71 |
1 |
3282 |
买入 |
| 09:45:48 |
14.68 |
12 |
3294 |
卖出 |
| 09:45:51 |
14.68 |
10 |
3304 |
买入 |
| 09:46:03 |
14.71 |
4 |
3308 |
买入 |
| 09:46:06 |
14.71 |
5 |
3313 |
买入 |
| 09:46:09 |
14.71 |
3 |
3316 |
买入 |
| 09:46:12 |
14.71 |
2 |
3318 |
买入 |
| 09:46:15 |
14.71 |
4 |
3322 |
卖出 |
| 09:46:18 |
14.71 |
2 |
3324 |
买入 |
| 09:46:24 |
14.71 |
5 |
3329 |
买入 |
| 09:46:39 |
14.73 |
10 |
3339 |
买入 |
| 09:47:00 |
14.72 |
45 |
3384 |
卖出 |
| 09:47:03 |
14.73 |
33 |
3417 |
买入 |
| 09:47:06 |
14.73 |
17 |
3434 |
买入 |
| 09:47:09 |
14.73 |
3 |
3437 |
卖出 |
| 09:47:12 |
14.73 |
2 |
3439 |
买入 |
| 09:47:18 |
14.72 |
1 |
3440 |
卖出 |
| 09:47:27 |
14.71 |
80 |
3520 |
卖出 |
| 09:47:42 |
14.72 |
8 |
3528 |
买入 |
| 09:47:45 |
14.71 |
17 |
3545 |
卖出 |
| 09:47:51 |
14.68 |
2 |
3547 |
卖出 |
| 09:47:54 |
14.68 |
1 |
3548 |
卖出 |
| 09:48:00 |
14.67 |
8 |
3556 |
卖出 |
| 09:48:03 |
14.68 |
1 |
3557 |
买入 |
| 09:48:06 |
14.68 |
6 |
3563 |
卖出 |
| 09:48:15 |
14.67 |
35 |
3598 |
卖出 |
| 09:48:18 |
14.67 |
4 |
3602 |
卖出 |
| 09:48:24 |
14.67 |
32 |
3634 |
卖出 |
| 09:48:27 |
14.67 |
10 |
3644 |
卖出 |
| 09:48:30 |
14.67 |
1 |
3645 |
卖出 |
| 09:48:33 |
14.67 |
3 |
3648 |
卖出 |
| 09:48:36 |
14.65 |
1 |
3649 |
卖出 |
| 09:48:51 |
14.67 |
1 |
3650 |
买入 |
| 09:48:54 |
14.65 |
10 |
3660 |
卖出 |
| 09:48:57 |
14.65 |
165 |
3825 |
卖出 |
| 09:49:00 |
14.65 |
141 |
3966 |
买入 |
| 09:49:06 |
14.67 |
1 |
3967 |
买入 |
| 09:49:09 |
14.65 |
13 |
3980 |
卖出 |
| 09:49:12 |
14.65 |
32 |
4012 |
买入 |
| 09:49:15 |
14.65 |
21 |
4033 |
买入 |
| 09:49:18 |
14.65 |
34 |
4067 |
买入 |
| 09:49:21 |
14.65 |
1 |
4068 |
卖出 |
| 09:49:42 |
14.64 |
44 |
4112 |
卖出 |
| 09:49:45 |
14.67 |
1 |
4113 |
买入 |
| 09:49:48 |
14.67 |
9 |
4122 |
卖出 |
| 09:49:51 |
14.67 |
3 |
4125 |
卖出 |
| 09:50:12 |
14.67 |
4 |
4129 |
卖出 |
| 09:50:15 |
14.67 |
5 |
4134 |
卖出 |
| 09:50:21 |
14.69 |
42 |
4176 |
买入 |
| 09:50:54 |
14.68 |
5 |
4181 |
买入 |
| 09:50:57 |
14.66 |
10 |
4191 |
卖出 |
| 09:51:15 |
14.65 |
6 |
4197 |
卖出 |
| 09:51:18 |
14.63 |
92 |
4289 |
卖出 |
| 09:51:21 |
14.63 |
2 |
4291 |
卖出 |
| 09:51:24 |
14.63 |
14 |
4305 |
卖出 |
| 09:51:27 |
14.63 |
3 |
4308 |
卖出 |
| 09:51:39 |
14.63 |
4 |
4312 |
卖出 |
| 09:51:42 |
14.62 |
10 |
4322 |
卖出 |
| 09:51:54 |
14.62 |
2 |
4324 |
卖出 |
| 09:52:00 |
14.63 |
2 |
4326 |
买入 |
| 09:52:09 |
14.65 |
4 |
4330 |
买入 |
| 09:52:30 |
14.65 |
1 |
4331 |
买入 |
| 09:52:33 |
14.64 |
4 |
4335 |
卖出 |
| 09:52:36 |
14.63 |
14 |
4349 |
卖出 |
| 09:52:39 |
14.65 |
34 |
4383 |
买入 |
| 09:52:42 |
14.65 |
49 |
4432 |
卖出 |
| 09:52:48 |
14.63 |
1 |
4433 |
卖出 |
| 09:53:03 |
14.63 |
1 |
4434 |
卖出 |
| 09:53:09 |
14.63 |
3 |
4437 |
卖出 |
| 09:53:12 |
14.63 |
11 |
4448 |
卖出 |
| 09:53:15 |
14.63 |
17 |
4465 |
卖出 |
| 09:53:24 |
14.63 |
11 |
4476 |
卖出 |
| 09:53:27 |
14.63 |
1 |
4477 |
卖出 |
| 09:53:30 |
14.63 |
2 |
4479 |
卖出 |
| 09:53:33 |
14.63 |
3 |
4482 |
卖出 |
| 09:53:36 |
14.63 |
11 |
4493 |
卖出 |
| 09:53:39 |
14.63 |
13 |
4506 |
卖出 |
| 09:53:42 |
14.63 |
21 |
4527 |
卖出 |
| 09:53:45 |
14.63 |
12 |
4539 |
卖出 |
| 09:53:48 |
14.63 |
13 |
4552 |
卖出 |
| 09:53:51 |
14.63 |
10 |
4562 |
卖出 |
| 09:53:54 |
14.63 |
106 |
4668 |
卖出 |
| 09:53:57 |
14.63 |
17 |
4685 |
卖出 |
| 09:54:00 |
14.62 |
2 |
4687 |
卖出 |
| 09:54:06 |
14.62 |
13 |
4700 |
卖出 |
| 09:54:24 |
14.63 |
2 |
4702 |
买入 |
| 09:54:27 |
14.63 |
1 |
4703 |
卖出 |
| 09:54:30 |
14.63 |
1 |
4704 |
卖出 |
| 09:54:39 |
14.63 |
1 |
4705 |
卖出 |
| 09:54:48 |
14.63 |
2 |
4707 |
买入 |