起帆电缆[605222]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
21.4 |
1 |
1 |
集合竞价 |
| 09:15:42 |
21.4 |
4 |
4 |
集合竞价 |
| 09:16:24 |
21.4 |
4 |
4 |
集合竞价 |
| 09:16:27 |
21.4 |
4 |
4 |
集合竞价 |
| 09:21:06 |
21.4 |
30 |
30 |
集合竞价 |
| 09:21:36 |
21.4 |
50 |
50 |
集合竞价 |
| 09:21:48 |
21.4 |
54 |
54 |
集合竞价 |
| 09:22:18 |
21.4 |
54 |
54 |
集合竞价 |
| 09:22:27 |
21.4 |
54 |
54 |
集合竞价 |
| 09:22:57 |
21.4 |
54 |
54 |
集合竞价 |
| 09:23:09 |
21.4 |
54 |
54 |
集合竞价 |
| 09:23:39 |
21.35 |
54 |
54 |
集合竞价 |
| 09:24:09 |
21.35 |
54 |
54 |
集合竞价 |
| 09:24:18 |
21.3 |
54 |
54 |
集合竞价 |
| 09:24:39 |
21.3 |
73 |
73 |
集合竞价 |
| 09:24:42 |
21.3 |
73 |
73 |
集合竞价 |
| 09:24:51 |
21.25 |
74 |
74 |
集合竞价 |
| 09:24:57 |
21.2 |
74 |
74 |
集合竞价 |
| 09:25:00 |
21.2 |
74 |
74 |
集合竞价 |
| 09:25:06 |
21.2 |
74 |
148 |
买入 |
| 09:30:03 |
21 |
63 |
211 |
卖出 |
| 09:30:09 |
21.17 |
74 |
285 |
买入 |
| 09:30:12 |
20.91 |
9 |
294 |
卖出 |
| 09:30:15 |
21 |
7 |
301 |
买入 |
| 09:30:18 |
20.92 |
1 |
302 |
卖出 |
| 09:30:30 |
20.92 |
67 |
369 |
卖出 |
| 09:30:33 |
20.92 |
33 |
402 |
买入 |
| 09:30:42 |
20.92 |
4 |
406 |
卖出 |
| 09:30:45 |
21 |
13 |
419 |
买入 |
| 09:30:48 |
21.1 |
4 |
423 |
买入 |
| 09:30:51 |
21.09 |
2 |
425 |
买入 |
| 09:31:03 |
21.14 |
20 |
445 |
买入 |
| 09:31:18 |
21.1 |
8 |
453 |
买入 |
| 09:31:21 |
21.1 |
1 |
454 |
买入 |
| 09:31:24 |
21.1 |
1 |
455 |
买入 |
| 09:31:30 |
21.1 |
5 |
460 |
买入 |
| 09:31:39 |
21.1 |
5 |
465 |
买入 |
| 09:31:42 |
21.13 |
56 |
521 |
买入 |
| 09:31:45 |
21.13 |
3 |
524 |
卖出 |
| 09:31:54 |
21.07 |
5 |
529 |
卖出 |
| 09:32:00 |
21.07 |
11 |
540 |
卖出 |
| 09:32:03 |
21.08 |
5 |
545 |
买入 |
| 09:32:06 |
21.05 |
14 |
559 |
卖出 |
| 09:32:12 |
20.97 |
2 |
561 |
卖出 |
| 09:32:18 |
20.95 |
4 |
565 |
卖出 |
| 09:32:24 |
21.04 |
5 |
570 |
买入 |
| 09:32:27 |
21.07 |
1 |
571 |
买入 |
| 09:32:39 |
20.98 |
2 |
573 |
卖出 |
| 09:32:45 |
21.07 |
21 |
594 |
买入 |
| 09:32:48 |
21.07 |
7 |
601 |
买入 |
| 09:32:57 |
21.06 |
6 |
607 |
买入 |
| 09:33:09 |
20.99 |
5 |
612 |
卖出 |
| 09:33:24 |
20.99 |
6 |
618 |
卖出 |
| 09:33:30 |
20.99 |
4 |
622 |
买入 |
| 09:33:33 |
20.98 |
2 |
624 |
卖出 |
| 09:33:36 |
20.98 |
6 |
630 |
卖出 |
| 09:33:39 |
20.99 |
39 |
669 |
买入 |
| 09:33:42 |
20.97 |
5 |
674 |
卖出 |
| 09:33:45 |
20.99 |
1 |
675 |
买入 |
| 09:33:48 |
20.99 |
1 |
676 |
买入 |
| 09:33:54 |
20.99 |
4 |
680 |
买入 |
| 09:33:57 |
20.98 |
7 |
687 |
卖出 |
| 09:34:00 |
20.98 |
2 |
689 |
买入 |
| 09:34:03 |
20.97 |
5 |
694 |
卖出 |
| 09:34:06 |
20.98 |
22 |
716 |
买入 |
| 09:34:09 |
20.98 |
3 |
719 |
买入 |
| 09:34:12 |
20.98 |
2 |
721 |
买入 |
| 09:34:15 |
20.98 |
2 |
723 |
买入 |
| 09:34:21 |
20.98 |
9 |
732 |
买入 |
| 09:34:30 |
20.98 |
1 |
733 |
买入 |
| 09:34:48 |
20.98 |
8 |
741 |
买入 |
| 09:35:03 |
20.97 |
35 |
776 |
卖出 |
| 09:35:06 |
20.94 |
55 |
831 |
卖出 |
| 09:35:09 |
20.96 |
24 |
855 |
买入 |
| 09:35:12 |
20.91 |
3 |
858 |
卖出 |
| 09:35:15 |
20.86 |
48 |
906 |
卖出 |
| 09:35:18 |
20.86 |
7 |
913 |
买入 |
| 09:35:21 |
20.9 |
24 |
937 |
卖出 |
| 09:35:27 |
20.89 |
2 |
939 |
买入 |
| 09:35:33 |
20.84 |
5 |
944 |
卖出 |
| 09:35:45 |
20.87 |
10 |
954 |
买入 |
| 09:35:51 |
20.88 |
1 |
955 |
卖出 |
| 09:36:15 |
20.95 |
5 |
960 |
买入 |
| 09:36:24 |
20.97 |
1 |
961 |
买入 |
| 09:37:12 |
20.97 |
2 |
963 |
买入 |
| 09:37:15 |
20.97 |
7 |
970 |
买入 |
| 09:37:18 |
20.96 |
18 |
988 |
卖出 |
| 09:37:30 |
20.97 |
1 |
989 |
卖出 |
| 09:37:39 |
20.97 |
1 |
990 |
卖出 |
| 09:37:45 |
20.97 |
3 |
993 |
卖出 |
| 09:37:54 |
20.97 |
2 |
995 |
卖出 |
| 09:38:06 |
20.97 |
22 |
1017 |
卖出 |
| 09:38:09 |
20.98 |
25 |
1042 |
买入 |
| 09:38:18 |
20.97 |
5 |
1047 |
卖出 |
| 09:38:21 |
20.96 |
1 |
1048 |
卖出 |
| 09:38:27 |
20.96 |
3 |
1051 |
卖出 |
| 09:38:36 |
20.95 |
8 |
1059 |
卖出 |
| 09:38:39 |
20.88 |
89 |
1148 |
卖出 |
| 09:38:45 |
20.88 |
2 |
1150 |
卖出 |
| 09:38:51 |
20.88 |
3 |
1153 |
卖出 |
| 09:39:03 |
20.89 |
6 |
1159 |
卖出 |
| 09:39:06 |
20.88 |
4 |
1163 |
卖出 |
| 09:39:09 |
20.87 |
24 |
1187 |
卖出 |
| 09:39:12 |
20.87 |
19 |
1206 |
卖出 |
| 09:39:15 |
20.85 |
20 |
1226 |
卖出 |
| 09:39:18 |
20.86 |
39 |
1265 |
买入 |
| 09:39:21 |
20.88 |
8 |
1273 |
卖出 |
| 09:39:24 |
20.88 |
6 |
1279 |
买入 |
| 09:39:27 |
20.88 |
51 |
1330 |
买入 |
| 09:39:30 |
20.85 |
2 |
1332 |
卖出 |
| 09:39:33 |
20.85 |
7 |
1339 |
买入 |
| 09:39:36 |
20.85 |
14 |
1353 |
买入 |
| 09:40:15 |
20.96 |
2 |
1355 |
买入 |
| 09:40:21 |
20.96 |
28 |
1383 |
买入 |
| 09:40:30 |
20.98 |
4 |
1387 |
买入 |
| 09:40:33 |
20.96 |
14 |
1401 |
卖出 |
| 09:40:57 |
20.96 |
6 |
1407 |
卖出 |
| 09:41:00 |
20.96 |
2 |
1409 |
卖出 |
| 09:41:03 |
20.91 |
53 |
1462 |
卖出 |
| 09:41:06 |
20.98 |
1 |
1463 |
买入 |
| 09:41:18 |
20.92 |
2 |
1465 |
卖出 |
| 09:41:21 |
20.92 |
11 |
1476 |
买入 |
| 09:41:24 |
20.92 |
4 |
1480 |
买入 |
| 09:41:36 |
20.92 |
1 |
1481 |
买入 |
| 09:42:03 |
20.93 |
34 |
1515 |
卖出 |
| 09:42:18 |
20.93 |
5 |
1520 |
买入 |
| 09:42:27 |
20.92 |
2 |
1522 |
卖出 |
| 09:42:33 |
20.92 |
2 |
1524 |
卖出 |
| 09:42:45 |
20.92 |
5 |
1529 |
卖出 |
| 09:42:48 |
20.92 |
3 |
1532 |
卖出 |
| 09:43:51 |
20.92 |
42 |
1574 |
买入 |
| 09:43:54 |
20.93 |
16 |
1590 |
买入 |
| 09:44:09 |
20.99 |
12 |
1602 |
买入 |
| 09:44:18 |
20.99 |
132 |
1734 |
买入 |
| 09:44:21 |
20.99 |
1 |
1735 |
买入 |
| 09:44:36 |
21.01 |
2 |
1737 |
卖出 |
| 09:44:54 |
21.05 |
7 |
1744 |
买入 |
| 09:45:00 |
21.01 |
1 |
1745 |
卖出 |
| 09:45:03 |
21.01 |
10 |
1755 |
卖出 |
| 09:45:06 |
20.99 |
24 |
1779 |
卖出 |
| 09:45:27 |
20.98 |
3 |
1782 |
买入 |
| 09:45:36 |
20.98 |
20 |
1802 |
买入 |
| 09:45:42 |
20.98 |
7 |
1809 |
买入 |
| 09:46:03 |
20.99 |
7 |
1816 |
买入 |
| 09:46:06 |
20.99 |
2 |
1818 |
买入 |
| 09:46:42 |
21.03 |
4 |
1822 |
买入 |
| 09:46:51 |
21.03 |
1 |
1823 |
买入 |
| 09:46:57 |
21.03 |
4 |
1827 |
买入 |
| 09:47:03 |
21.02 |
8 |
1835 |
卖出 |
| 09:47:15 |
21.01 |
12 |
1847 |
卖出 |
| 09:47:24 |
21.01 |
3 |
1850 |
买入 |
| 09:47:33 |
21.01 |
5 |
1855 |
买入 |
| 09:47:39 |
21.01 |
1 |
1856 |
卖出 |
| 09:47:48 |
21.01 |
6 |
1862 |
卖出 |
| 09:47:54 |
21.01 |
1 |
1863 |
卖出 |
| 09:48:15 |
20.99 |
82 |
1945 |
卖出 |
| 09:48:24 |
20.99 |
1 |
1946 |
买入 |
| 09:48:36 |
21 |
1 |
1947 |
买入 |
| 09:49:15 |
20.99 |
2 |
1949 |
买入 |
| 09:49:33 |
20.96 |
1 |
1950 |
卖出 |
| 09:49:39 |
20.99 |
7 |
1957 |
买入 |
| 09:49:42 |
20.99 |
4 |
1961 |
卖出 |
| 09:49:57 |
21 |
3 |
1964 |
买入 |
| 09:50:03 |
21 |
12 |
1976 |
买入 |
| 09:50:06 |
21 |
1 |
1977 |
买入 |
| 09:50:21 |
20.99 |
10 |
1987 |
卖出 |
| 09:50:27 |
20.96 |
2 |
1989 |
卖出 |
| 09:50:33 |
20.99 |
2 |
1991 |
买入 |
| 09:51:27 |
20.96 |
1 |
1992 |
卖出 |
| 09:51:45 |
20.99 |
5 |
1997 |
买入 |
| 09:51:48 |
20.96 |
53 |
2050 |
卖出 |
| 09:51:57 |
20.96 |
2 |
2052 |
买入 |
| 09:52:00 |
20.96 |
1 |
2053 |
买入 |
| 09:52:12 |
20.96 |
2 |
2055 |
买入 |
| 09:52:27 |
20.94 |
42 |
2097 |
卖出 |
| 09:52:48 |
20.94 |
1 |
2098 |
卖出 |
| 09:52:54 |
20.93 |
21 |
2119 |
卖出 |
| 09:53:03 |
20.93 |
1 |
2120 |
卖出 |
| 09:53:06 |
20.93 |
2 |
2122 |
卖出 |
| 09:53:54 |
20.93 |
22 |
2144 |
卖出 |
| 09:53:57 |
20.94 |
1 |
2145 |
买入 |
| 09:54:00 |
20.92 |
11 |
2156 |
卖出 |
| 09:54:03 |
20.91 |
19 |
2175 |
卖出 |
| 09:54:09 |
20.9 |
1 |
2176 |
卖出 |
| 09:54:12 |
20.9 |
28 |
2204 |
卖出 |
| 09:54:18 |
20.9 |
8 |
2212 |
卖出 |
| 09:54:36 |
20.93 |
5 |
2217 |
买入 |
| 09:54:51 |
20.91 |
3 |
2220 |
卖出 |
| 09:55:03 |
20.9 |
1 |
2221 |
卖出 |
| 09:55:42 |
20.91 |
20 |
2241 |
买入 |
| 09:55:51 |
20.91 |
5 |
2246 |
卖出 |
| 09:56:00 |
20.9 |
31 |
2277 |
卖出 |
| 09:56:03 |
20.9 |
10 |
2287 |
买入 |
| 09:56:36 |
20.99 |
10 |
2297 |
买入 |
| 09:56:57 |
20.99 |
4 |
2301 |
买入 |
| 09:57:06 |
20.99 |
1 |
2302 |
卖出 |
| 09:57:09 |
20.99 |
6 |
2308 |
卖出 |
| 09:57:12 |
20.99 |
5 |
2313 |
买入 |
| 09:57:21 |
20.99 |
1 |
2314 |
买入 |
| 09:57:24 |
20.99 |
3 |
2317 |
买入 |
| 09:57:27 |
20.99 |
92 |
2409 |
买入 |
| 09:57:30 |
21.01 |
11 |
2420 |
买入 |
| 09:57:36 |
21.05 |
1 |
2421 |
买入 |
| 09:57:39 |
21.05 |
1 |
2422 |
买入 |
| 09:57:45 |
21.05 |
3 |
2425 |
买入 |
| 09:57:57 |
21.06 |
5 |
2430 |
买入 |
| 09:58:15 |
21.06 |
4 |
2434 |
卖出 |
| 09:58:21 |
21.07 |
8 |
2442 |
买入 |
| 09:58:27 |
21.07 |
5 |
2447 |
买入 |
| 09:58:39 |
21.12 |
36 |
2483 |
买入 |
| 09:58:42 |
21.08 |
1 |
2484 |
卖出 |
| 09:58:48 |
21.07 |
10 |
2494 |
卖出 |
| 09:58:51 |
21.07 |
3 |
2497 |
卖出 |
| 09:59:21 |
21.08 |
5 |
2502 |
买入 |
| 09:59:24 |
21.13 |
1 |
2503 |
买入 |
| 10:00:27 |
21.08 |
10 |
2513 |
卖出 |
| 10:00:30 |
21.08 |
12 |
2525 |
卖出 |
| 10:00:39 |
21.08 |
43 |
2568 |
买入 |
| 10:00:45 |
21.11 |
1 |
2569 |
买入 |
| 10:01:09 |
21.1 |
1 |
2570 |
买入 |
| 10:01:15 |
21.1 |
1 |
2571 |
买入 |
| 10:01:18 |
21.1 |
1 |
2572 |
买入 |
| 10:01:21 |
21.11 |
10 |
2582 |
买入 |
| 10:01:24 |
21.11 |
12 |
2594 |
买入 |
| 10:01:30 |
21.08 |
8 |
2602 |
卖出 |
| 10:01:33 |
21.12 |
15 |
2617 |
买入 |
| 10:01:36 |
21.13 |
1 |
2618 |
买入 |
| 10:01:42 |
21.13 |
10 |
2628 |
买入 |
| 10:01:48 |
21.12 |
5 |
2633 |
卖出 |
| 10:01:51 |
21.13 |
33 |
2666 |
买入 |
| 10:01:54 |
21.13 |
10 |
2676 |
卖出 |
| 10:02:00 |
21.1 |
4 |
2680 |
卖出 |
| 10:02:03 |
21.08 |
1 |
2681 |
卖出 |
| 10:02:06 |
21.1 |
1 |
2682 |
买入 |
| 10:02:15 |
21.08 |
2 |
2684 |
卖出 |
| 10:02:21 |
21.09 |
1 |
2685 |
卖出 |
| 10:02:54 |
21.12 |
1 |
2686 |
买入 |
| 10:03:21 |
21.08 |
8 |
2694 |
卖出 |
| 10:03:30 |
21.09 |
1 |
2695 |
卖出 |
| 10:03:39 |
21.08 |
17 |
2712 |
卖出 |
| 10:03:42 |
21.1 |
90 |
2802 |
买入 |
| 10:03:45 |
21.1 |
1 |
2803 |
买入 |
| 10:03:54 |
21.08 |
1 |
2804 |
卖出 |
| 10:03:57 |
21.1 |
1 |
2805 |
买入 |
| 10:04:30 |
21.1 |
4 |
2809 |
买入 |
| 10:04:57 |
21.05 |
19 |
2828 |
卖出 |
| 10:05:24 |
21.05 |
2 |
2830 |
卖出 |
| 10:05:48 |
21.03 |
10 |
2840 |
卖出 |
| 10:06:48 |
21.03 |
9 |
2849 |
卖出 |
| 10:06:51 |
21.03 |
3 |
2852 |
卖出 |
| 10:07:00 |
21.01 |
3 |
2855 |
卖出 |
| 10:07:03 |
21.01 |
3 |
2858 |
买入 |
| 10:07:06 |
21 |
6 |
2864 |
卖出 |
| 10:07:09 |
21.01 |
1 |
2865 |
买入 |
| 10:07:12 |
20.99 |
18 |
2883 |
卖出 |
| 10:07:15 |
20.99 |
5 |
2888 |
买入 |
| 10:07:18 |
20.99 |
4 |
2892 |
买入 |
| 10:07:21 |
20.98 |
9 |
2901 |
卖出 |
| 10:07:27 |
20.99 |
1 |
2902 |
买入 |
| 10:07:36 |
20.99 |
8 |
2910 |
买入 |
| 10:08:39 |
21.08 |
1 |
2911 |
买入 |
| 10:08:42 |
21.08 |
5 |
2916 |
买入 |
| 10:09:15 |
21.08 |
30 |
2946 |
买入 |
| 10:09:18 |
21.01 |
15 |
2961 |
卖出 |
| 10:09:39 |
21.01 |
1 |
2962 |
卖出 |
| 10:09:57 |
21.05 |
49 |
3011 |
买入 |
| 10:10:06 |
21 |
1 |
3012 |
卖出 |
| 10:10:09 |
20.99 |
8 |
3020 |
卖出 |
| 10:10:12 |
20.99 |
9 |
3029 |
卖出 |
| 10:10:18 |
20.99 |
0 |
3029 |
卖出 |
| 10:10:30 |
20.93 |
34 |
3063 |
卖出 |
| 10:11:06 |
20.93 |
24 |
3087 |
卖出 |
| 10:11:51 |
21.03 |
2 |
3089 |
买入 |
| 10:11:57 |
20.95 |
47 |
3136 |
卖出 |
| 10:12:39 |
20.97 |
28 |
3164 |
卖出 |
| 10:12:42 |
20.97 |
14 |
3178 |
卖出 |
| 10:12:45 |
21.03 |
3 |
3181 |
买入 |
| 10:12:48 |
21.03 |
2 |
3183 |
买入 |
| 10:12:57 |
21.03 |
23 |
3206 |
买入 |
| 10:13:00 |
21.06 |
6 |
3212 |
买入 |
| 10:13:03 |
21.03 |
2 |
3214 |
卖出 |
| 10:13:18 |
20.98 |
5 |
3219 |
卖出 |
| 10:13:57 |
21.03 |
1 |
3220 |
卖出 |
| 10:14:15 |
21.03 |
3 |
3223 |
卖出 |
| 10:14:18 |
21.05 |
6 |
3229 |
买入 |
| 10:14:57 |
21 |
3 |
3232 |
卖出 |
| 10:15:00 |
20.98 |
35 |
3267 |
卖出 |
| 10:15:03 |
21 |
11 |
3278 |
买入 |
| 10:15:09 |
20.97 |
4 |
3282 |
卖出 |
| 10:15:12 |
20.95 |
21 |
3303 |
卖出 |
| 10:15:15 |
20.97 |
18 |
3321 |
买入 |
| 10:15:18 |
21 |
11 |
3332 |
买入 |
| 10:15:21 |
21 |
3 |
3335 |
卖出 |
| 10:15:24 |
21 |
9 |
3344 |
卖出 |
| 10:15:45 |
21.04 |
7 |
3351 |
买入 |
| 10:16:21 |
21 |
0 |
3351 |
卖出 |
| 10:16:24 |
20.99 |
3 |
3354 |
卖出 |
| 10:16:48 |
20.99 |
5 |
3359 |
卖出 |
| 10:17:24 |
20.99 |
1 |
3360 |
买入 |
| 10:17:54 |
20.95 |
48 |
3408 |
卖出 |