远信工业[301053]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
30.31 |
2 |
2 |
集合竞价 |
| 09:15:21 |
30.35 |
2 |
2 |
集合竞价 |
| 09:15:39 |
31 |
72 |
72 |
集合竞价 |
| 09:16:15 |
31 |
73 |
73 |
集合竞价 |
| 09:16:24 |
31 |
78 |
78 |
集合竞价 |
| 09:16:33 |
31 |
78 |
78 |
集合竞价 |
| 09:16:42 |
31 |
78 |
78 |
集合竞价 |
| 09:17:36 |
31 |
83 |
83 |
集合竞价 |
| 09:17:54 |
30.9 |
47 |
47 |
集合竞价 |
| 09:18:21 |
30.39 |
8 |
8 |
集合竞价 |
| 09:19:15 |
30.36 |
7 |
7 |
集合竞价 |
| 09:20:03 |
30.37 |
7 |
7 |
集合竞价 |
| 09:20:30 |
30.36 |
9 |
9 |
集合竞价 |
| 09:20:39 |
30.37 |
9 |
9 |
集合竞价 |
| 09:20:48 |
30.36 |
19 |
19 |
集合竞价 |
| 09:21:15 |
30.36 |
29 |
29 |
集合竞价 |
| 09:21:24 |
30.36 |
29 |
29 |
集合竞价 |
| 09:21:33 |
30.29 |
63 |
63 |
集合竞价 |
| 09:21:42 |
30.29 |
64 |
64 |
集合竞价 |
| 09:22:00 |
30.29 |
74 |
74 |
集合竞价 |
| 09:22:09 |
30.29 |
76 |
76 |
集合竞价 |
| 09:22:36 |
30.29 |
76 |
76 |
集合竞价 |
| 09:22:45 |
30.29 |
91 |
91 |
集合竞价 |
| 09:22:54 |
30.28 |
99 |
99 |
集合竞价 |
| 09:23:12 |
30.28 |
99 |
99 |
集合竞价 |
| 09:23:21 |
30.28 |
99 |
99 |
集合竞价 |
| 09:23:39 |
30.28 |
99 |
99 |
集合竞价 |
| 09:23:57 |
30.28 |
109 |
109 |
集合竞价 |
| 09:24:06 |
30.27 |
109 |
109 |
集合竞价 |
| 09:24:15 |
30.27 |
114 |
114 |
集合竞价 |
| 09:24:24 |
30.25 |
117 |
117 |
集合竞价 |
| 09:24:42 |
30.2 |
117 |
117 |
集合竞价 |
| 09:24:51 |
30.2 |
122 |
122 |
集合竞价 |
| 09:25:00 |
30.18 |
138 |
138 |
集合竞价 |
| 09:25:03 |
30.18 |
138 |
276 |
买入 |
| 09:30:03 |
30.05 |
45 |
321 |
卖出 |
| 09:30:06 |
30 |
55 |
376 |
卖出 |
| 09:30:09 |
30.04 |
7 |
383 |
买入 |
| 09:30:12 |
29.9 |
1 |
384 |
卖出 |
| 09:30:18 |
29.9 |
20 |
404 |
卖出 |
| 09:30:21 |
29.9 |
27 |
431 |
卖出 |
| 09:30:24 |
29.8 |
88 |
519 |
卖出 |
| 09:30:27 |
29.8 |
5 |
524 |
卖出 |
| 09:30:30 |
29.8 |
33 |
557 |
卖出 |
| 09:30:33 |
29.8 |
9 |
566 |
卖出 |
| 09:30:36 |
29.9 |
39 |
605 |
买入 |
| 09:30:39 |
29.83 |
6 |
611 |
买入 |
| 09:30:42 |
29.8 |
4 |
615 |
买入 |
| 09:30:45 |
29.9 |
23 |
638 |
买入 |
| 09:30:48 |
29.9 |
2 |
640 |
买入 |
| 09:30:51 |
29.81 |
4 |
644 |
卖出 |
| 09:30:54 |
29.99 |
32 |
676 |
买入 |
| 09:31:00 |
29.9 |
1 |
677 |
卖出 |
| 09:31:03 |
29.9 |
3 |
680 |
卖出 |
| 09:31:06 |
29.85 |
3 |
683 |
卖出 |
| 09:31:09 |
29.9 |
6 |
689 |
买入 |
| 09:31:12 |
29.85 |
4 |
693 |
卖出 |
| 09:31:15 |
29.82 |
39 |
732 |
卖出 |
| 09:31:18 |
29.84 |
3 |
735 |
买入 |
| 09:31:21 |
29.85 |
28 |
763 |
买入 |
| 09:31:24 |
29.85 |
11 |
774 |
卖出 |
| 09:31:27 |
29.88 |
10 |
784 |
买入 |
| 09:31:30 |
29.85 |
17 |
801 |
卖出 |
| 09:31:33 |
29.82 |
29 |
830 |
卖出 |
| 09:31:36 |
29.8 |
11 |
841 |
卖出 |
| 09:31:39 |
29.8 |
3 |
844 |
卖出 |
| 09:31:42 |
29.75 |
12 |
856 |
卖出 |
| 09:31:45 |
29.74 |
12 |
868 |
卖出 |
| 09:31:48 |
29.74 |
16 |
884 |
卖出 |
| 09:31:51 |
29.71 |
70 |
954 |
卖出 |
| 09:31:54 |
29.74 |
30 |
984 |
卖出 |
| 09:32:00 |
29.72 |
10 |
994 |
卖出 |
| 09:32:03 |
29.74 |
64 |
1058 |
买入 |
| 09:32:06 |
29.71 |
33 |
1091 |
卖出 |
| 09:32:09 |
29.69 |
42 |
1133 |
卖出 |
| 09:32:12 |
29.65 |
62 |
1195 |
卖出 |
| 09:32:15 |
29.7 |
32 |
1227 |
买入 |
| 09:32:18 |
29.7 |
25 |
1252 |
买入 |
| 09:32:24 |
29.63 |
13 |
1265 |
卖出 |
| 09:32:27 |
29.63 |
15 |
1280 |
卖出 |
| 09:32:33 |
29.72 |
4 |
1284 |
买入 |
| 09:32:36 |
29.69 |
20 |
1304 |
卖出 |
| 09:32:39 |
29.67 |
1 |
1305 |
卖出 |
| 09:32:42 |
29.72 |
7 |
1312 |
买入 |
| 09:32:45 |
29.72 |
1 |
1313 |
卖出 |
| 09:32:48 |
29.69 |
11 |
1324 |
卖出 |
| 09:32:51 |
29.72 |
7 |
1331 |
买入 |
| 09:32:57 |
29.71 |
6 |
1337 |
买入 |
| 09:33:00 |
29.67 |
10 |
1347 |
卖出 |
| 09:33:03 |
29.71 |
15 |
1362 |
买入 |
| 09:33:06 |
29.71 |
27 |
1389 |
卖出 |
| 09:33:09 |
29.66 |
70 |
1459 |
卖出 |
| 09:33:12 |
29.71 |
2 |
1461 |
买入 |
| 09:33:15 |
29.71 |
21 |
1482 |
买入 |
| 09:33:18 |
29.67 |
32 |
1514 |
卖出 |
| 09:33:21 |
29.71 |
8 |
1522 |
买入 |
| 09:33:27 |
29.67 |
21 |
1543 |
卖出 |
| 09:33:33 |
29.67 |
4 |
1547 |
卖出 |
| 09:33:36 |
29.7 |
10 |
1557 |
买入 |
| 09:33:39 |
29.71 |
17 |
1574 |
买入 |
| 09:33:45 |
29.7 |
10 |
1584 |
卖出 |
| 09:33:48 |
29.71 |
2 |
1586 |
买入 |
| 09:34:03 |
29.71 |
141 |
1727 |
卖出 |
| 09:34:06 |
29.72 |
9 |
1736 |
买入 |
| 09:34:09 |
29.75 |
3 |
1739 |
买入 |
| 09:34:12 |
29.72 |
9 |
1748 |
卖出 |
| 09:34:15 |
29.72 |
10 |
1758 |
买入 |
| 09:34:18 |
29.72 |
4 |
1762 |
买入 |
| 09:34:24 |
29.71 |
131 |
1893 |
卖出 |
| 09:34:30 |
29.72 |
2 |
1895 |
卖出 |
| 09:34:33 |
29.73 |
8 |
1903 |
买入 |
| 09:34:36 |
29.73 |
2 |
1905 |
卖出 |
| 09:34:39 |
29.73 |
3 |
1908 |
卖出 |
| 09:34:42 |
29.73 |
6 |
1914 |
卖出 |
| 09:34:45 |
29.73 |
4 |
1918 |
卖出 |
| 09:34:48 |
29.74 |
5 |
1923 |
买入 |
| 09:34:51 |
29.73 |
18 |
1941 |
卖出 |
| 09:34:54 |
29.71 |
64 |
2005 |
卖出 |
| 09:34:57 |
29.71 |
4 |
2009 |
卖出 |
| 09:35:00 |
29.7 |
152 |
2161 |
卖出 |
| 09:35:03 |
29.73 |
33 |
2194 |
买入 |
| 09:35:06 |
29.7 |
84 |
2278 |
卖出 |
| 09:35:09 |
29.7 |
7 |
2285 |
卖出 |
| 09:35:12 |
29.68 |
54 |
2339 |
卖出 |
| 09:35:15 |
29.66 |
5 |
2344 |
卖出 |
| 09:35:18 |
29.66 |
32 |
2376 |
卖出 |
| 09:35:21 |
29.65 |
34 |
2410 |
卖出 |
| 09:35:24 |
29.65 |
2 |
2412 |
卖出 |
| 09:35:27 |
29.66 |
5 |
2417 |
买入 |
| 09:35:30 |
29.66 |
6 |
2423 |
卖出 |
| 09:35:33 |
29.65 |
11 |
2434 |
卖出 |
| 09:35:36 |
29.65 |
5 |
2439 |
买入 |
| 09:35:39 |
29.7 |
4 |
2443 |
买入 |
| 09:35:45 |
29.65 |
6 |
2449 |
卖出 |
| 09:35:48 |
29.7 |
13 |
2462 |
买入 |
| 09:35:51 |
29.7 |
14 |
2476 |
卖出 |
| 09:35:54 |
29.7 |
3 |
2479 |
卖出 |
| 09:35:57 |
29.7 |
9 |
2488 |
卖出 |
| 09:36:00 |
29.66 |
5 |
2493 |
卖出 |
| 09:36:18 |
29.7 |
9 |
2502 |
买入 |
| 09:36:21 |
29.71 |
2 |
2504 |
买入 |
| 09:36:27 |
29.71 |
1 |
2505 |
买入 |
| 09:36:42 |
29.79 |
3 |
2508 |
买入 |
| 09:36:45 |
29.79 |
2 |
2510 |
卖出 |
| 09:36:57 |
29.8 |
15 |
2525 |
买入 |
| 09:37:06 |
29.8 |
1 |
2526 |
卖出 |
| 09:37:09 |
29.8 |
1 |
2527 |
卖出 |
| 09:37:12 |
29.8 |
38 |
2565 |
卖出 |
| 09:37:15 |
29.79 |
5 |
2570 |
买入 |
| 09:37:21 |
29.8 |
1 |
2571 |
买入 |
| 09:37:24 |
29.82 |
8 |
2579 |
卖出 |
| 09:37:27 |
29.82 |
11 |
2590 |
卖出 |
| 09:37:30 |
29.79 |
2 |
2592 |
卖出 |
| 09:37:36 |
29.79 |
4 |
2596 |
卖出 |
| 09:37:39 |
29.76 |
9 |
2605 |
卖出 |
| 09:37:42 |
29.76 |
5 |
2610 |
卖出 |
| 09:37:45 |
29.74 |
1 |
2611 |
卖出 |
| 09:37:48 |
29.74 |
1 |
2612 |
卖出 |
| 09:37:51 |
29.74 |
2 |
2614 |
卖出 |
| 09:37:54 |
29.73 |
6 |
2620 |
卖出 |
| 09:38:03 |
29.77 |
2 |
2622 |
买入 |
| 09:38:12 |
29.75 |
2 |
2624 |
卖出 |
| 09:38:18 |
29.78 |
1 |
2625 |
买入 |
| 09:38:21 |
29.76 |
8 |
2633 |
卖出 |
| 09:38:24 |
29.75 |
4 |
2637 |
卖出 |
| 09:38:27 |
29.75 |
3 |
2640 |
卖出 |
| 09:38:30 |
29.75 |
4 |
2644 |
卖出 |
| 09:38:33 |
29.75 |
7 |
2651 |
卖出 |
| 09:38:36 |
29.74 |
17 |
2668 |
卖出 |
| 09:38:39 |
29.74 |
4 |
2672 |
卖出 |
| 09:38:42 |
29.76 |
6 |
2678 |
买入 |
| 09:38:45 |
29.74 |
28 |
2706 |
卖出 |
| 09:38:48 |
29.75 |
1 |
2707 |
卖出 |
| 09:38:51 |
29.75 |
1 |
2708 |
卖出 |
| 09:39:00 |
29.83 |
20 |
2728 |
买入 |
| 09:39:03 |
29.75 |
12 |
2740 |
卖出 |
| 09:39:06 |
29.71 |
74 |
2814 |
卖出 |
| 09:39:09 |
29.73 |
10 |
2824 |
买入 |
| 09:39:15 |
29.68 |
9 |
2833 |
卖出 |
| 09:39:18 |
29.68 |
6 |
2839 |
买入 |
| 09:39:21 |
29.65 |
13 |
2852 |
卖出 |
| 09:39:24 |
29.64 |
13 |
2865 |
卖出 |
| 09:39:27 |
29.64 |
1 |
2866 |
卖出 |
| 09:39:30 |
29.64 |
6 |
2872 |
卖出 |
| 09:39:33 |
29.63 |
39 |
2911 |
卖出 |
| 09:39:36 |
29.63 |
4 |
2915 |
卖出 |
| 09:39:39 |
29.63 |
40 |
2955 |
卖出 |
| 09:39:42 |
29.64 |
10 |
2965 |
买入 |
| 09:39:45 |
29.63 |
69 |
3034 |
卖出 |
| 09:39:48 |
29.63 |
11 |
3045 |
卖出 |
| 09:39:51 |
29.63 |
25 |
3070 |
卖出 |
| 09:39:57 |
29.61 |
31 |
3101 |
卖出 |
| 09:40:00 |
29.6 |
50 |
3151 |
卖出 |
| 09:40:15 |
29.6 |
1 |
3152 |
买入 |
| 09:40:18 |
29.63 |
46 |
3198 |
买入 |
| 09:40:24 |
29.63 |
2 |
3200 |
卖出 |
| 09:40:27 |
29.63 |
7 |
3207 |
卖出 |
| 09:40:30 |
29.63 |
8 |
3215 |
卖出 |
| 09:40:33 |
29.63 |
35 |
3250 |
卖出 |
| 09:40:36 |
29.65 |
22 |
3272 |
买入 |
| 09:40:39 |
29.65 |
4 |
3276 |
买入 |
| 09:40:45 |
29.59 |
3 |
3279 |
卖出 |
| 09:40:48 |
29.63 |
5 |
3284 |
买入 |
| 09:40:57 |
29.6 |
2 |
3286 |
卖出 |
| 09:41:03 |
29.65 |
31 |
3317 |
买入 |
| 09:41:06 |
29.61 |
3 |
3320 |
卖出 |
| 09:41:09 |
29.63 |
6 |
3326 |
买入 |
| 09:41:12 |
29.63 |
2 |
3328 |
卖出 |
| 09:41:15 |
29.59 |
41 |
3369 |
卖出 |
| 09:41:18 |
29.59 |
3 |
3372 |
卖出 |
| 09:41:21 |
29.6 |
6 |
3378 |
买入 |
| 09:41:24 |
29.59 |
23 |
3401 |
卖出 |
| 09:41:27 |
29.6 |
6 |
3407 |
买入 |
| 09:41:30 |
29.6 |
16 |
3423 |
卖出 |
| 09:41:33 |
29.59 |
78 |
3501 |
卖出 |
| 09:41:36 |
29.65 |
55 |
3556 |
买入 |
| 09:41:39 |
29.65 |
10 |
3566 |
卖出 |
| 09:41:54 |
29.61 |
42 |
3608 |
卖出 |
| 09:41:57 |
29.61 |
18 |
3626 |
卖出 |
| 09:42:00 |
29.59 |
18 |
3644 |
卖出 |
| 09:42:03 |
29.6 |
6 |
3650 |
买入 |
| 09:42:06 |
29.59 |
9 |
3659 |
卖出 |
| 09:42:09 |
29.59 |
31 |
3690 |
卖出 |
| 09:42:12 |
29.59 |
93 |
3783 |
卖出 |
| 09:42:15 |
29.52 |
56 |
3839 |
卖出 |
| 09:42:18 |
29.55 |
12 |
3851 |
买入 |
| 09:42:21 |
29.52 |
16 |
3867 |
卖出 |
| 09:42:24 |
29.53 |
8 |
3875 |
买入 |
| 09:42:27 |
29.55 |
2 |
3877 |
买入 |
| 09:42:30 |
29.55 |
5 |
3882 |
卖出 |
| 09:42:33 |
29.55 |
7 |
3889 |
卖出 |
| 09:42:36 |
29.55 |
26 |
3915 |
卖出 |
| 09:42:39 |
29.55 |
3 |
3918 |
买入 |
| 09:42:42 |
29.55 |
7 |
3925 |
买入 |
| 09:42:45 |
29.55 |
1 |
3926 |
买入 |
| 09:42:48 |
29.53 |
4 |
3930 |
卖出 |
| 09:42:51 |
29.55 |
16 |
3946 |
买入 |
| 09:42:54 |
29.55 |
3 |
3949 |
买入 |
| 09:42:57 |
29.55 |
12 |
3961 |
买入 |
| 09:43:00 |
29.55 |
8 |
3969 |
买入 |
| 09:43:03 |
29.53 |
30 |
3999 |
卖出 |
| 09:43:06 |
29.55 |
4 |
4003 |
买入 |
| 09:43:12 |
29.55 |
4 |
4007 |
卖出 |
| 09:43:15 |
29.55 |
1 |
4008 |
卖出 |
| 09:43:18 |
29.55 |
7 |
4015 |
卖出 |
| 09:43:21 |
29.59 |
24 |
4039 |
买入 |
| 09:43:36 |
29.55 |
37 |
4076 |
卖出 |
| 09:43:42 |
29.54 |
1 |
4077 |
卖出 |
| 09:43:51 |
29.54 |
10 |
4087 |
卖出 |
| 09:44:00 |
29.55 |
20 |
4107 |
买入 |
| 09:44:03 |
29.54 |
2 |
4109 |
卖出 |
| 09:44:06 |
29.59 |
1 |
4110 |
买入 |
| 09:44:09 |
29.57 |
5 |
4115 |
卖出 |
| 09:44:12 |
29.57 |
1 |
4116 |
卖出 |
| 09:44:18 |
29.58 |
10 |
4126 |
买入 |
| 09:44:21 |
29.58 |
3 |
4129 |
买入 |
| 09:44:24 |
29.55 |
6 |
4135 |
卖出 |
| 09:44:33 |
29.6 |
8 |
4143 |
买入 |
| 09:44:39 |
29.6 |
1 |
4144 |
买入 |
| 09:44:42 |
29.61 |
53 |
4197 |
买入 |
| 09:44:51 |
29.57 |
1 |
4198 |
卖出 |
| 09:45:03 |
29.61 |
1 |
4199 |
卖出 |
| 09:45:06 |
29.61 |
2 |
4201 |
卖出 |
| 09:45:09 |
29.61 |
1 |
4202 |
买入 |
| 09:45:15 |
29.65 |
27 |
4229 |
买入 |
| 09:45:21 |
29.65 |
1 |
4230 |
卖出 |
| 09:45:30 |
29.68 |
1 |
4231 |
买入 |
| 09:45:33 |
29.68 |
2 |
4233 |
卖出 |
| 09:45:36 |
29.66 |
18 |
4251 |
卖出 |
| 09:45:39 |
29.68 |
4 |
4255 |
买入 |
| 09:45:45 |
29.65 |
33 |
4288 |
卖出 |
| 09:45:57 |
29.66 |
1 |
4289 |
卖出 |
| 09:46:06 |
29.66 |
2 |
4291 |
卖出 |
| 09:46:12 |
29.66 |
1 |
4292 |
卖出 |
| 09:46:27 |
29.75 |
8 |
4300 |
买入 |
| 09:46:30 |
29.75 |
25 |
4325 |
买入 |
| 09:46:48 |
29.75 |
1 |
4326 |
买入 |
| 09:46:57 |
29.75 |
11 |
4337 |
买入 |
| 09:47:06 |
29.69 |
3 |
4340 |
卖出 |
| 09:47:12 |
29.74 |
2 |
4342 |
买入 |
| 09:47:15 |
29.74 |
1 |
4343 |
买入 |
| 09:47:21 |
29.74 |
1 |
4344 |
卖出 |
| 09:47:30 |
29.75 |
7 |
4351 |
买入 |
| 09:47:39 |
29.79 |
3 |
4354 |
买入 |
| 09:47:45 |
29.75 |
1 |
4355 |
卖出 |
| 09:47:48 |
29.75 |
3 |
4358 |
卖出 |
| 09:47:51 |
29.75 |
4 |
4362 |
卖出 |
| 09:47:57 |
29.86 |
6 |
4368 |
买入 |
| 09:48:03 |
29.75 |
11 |
4379 |
卖出 |
| 09:48:06 |
29.7 |
13 |
4392 |
卖出 |
| 09:48:09 |
29.69 |
1 |
4393 |
卖出 |
| 09:48:12 |
29.69 |
2 |
4395 |
卖出 |
| 09:48:15 |
29.69 |
1 |
4396 |
卖出 |
| 09:48:18 |
29.74 |
4 |
4400 |
买入 |
| 09:48:30 |
29.74 |
1 |
4401 |
买入 |
| 09:48:45 |
29.68 |
9 |
4410 |
卖出 |
| 09:48:48 |
29.67 |
15 |
4425 |
卖出 |
| 09:48:51 |
29.66 |
1 |
4426 |
卖出 |
| 09:48:54 |
29.66 |
14 |
4440 |
卖出 |
| 09:48:57 |
29.65 |
1 |
4441 |
卖出 |