纵横股份[688070]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:25:00 |
26.64 |
2 |
2 |
集合竞价 |
| 09:25:04 |
26.64 |
2 |
4 |
买入 |
| 09:30:03 |
26.31 |
3 |
7 |
卖出 |
| 09:30:09 |
26.4 |
2 |
9 |
买入 |
| 09:30:12 |
26.31 |
25 |
34 |
卖出 |
| 09:30:15 |
26.31 |
6 |
40 |
买入 |
| 09:30:24 |
26.35 |
2 |
42 |
卖出 |
| 09:30:57 |
26.35 |
7 |
49 |
卖出 |
| 09:31:00 |
26.35 |
4 |
53 |
买入 |
| 09:31:06 |
26.3 |
8 |
61 |
卖出 |
| 09:31:21 |
26.3 |
5 |
66 |
买入 |
| 09:31:24 |
26.3 |
11 |
77 |
买入 |
| 09:31:36 |
26.32 |
16 |
93 |
卖出 |
| 09:31:48 |
26.35 |
4 |
97 |
卖出 |
| 09:31:51 |
26.35 |
2 |
99 |
买入 |
| 09:31:54 |
26.35 |
8 |
107 |
买入 |
| 09:32:00 |
26.3 |
15 |
122 |
卖出 |
| 09:32:06 |
26.3 |
15 |
137 |
卖出 |
| 09:32:09 |
26.3 |
6 |
143 |
买入 |
| 09:32:15 |
26.28 |
0 |
143 |
卖出 |
| 09:32:39 |
26.3 |
5 |
148 |
买入 |
| 09:33:06 |
26.3 |
8 |
156 |
买入 |
| 09:33:09 |
26.3 |
2 |
158 |
买入 |
| 09:33:12 |
26.3 |
2 |
160 |
买入 |
| 09:33:24 |
26.3 |
2 |
162 |
买入 |
| 09:33:33 |
26.3 |
0 |
162 |
买入 |
| 09:33:42 |
26.31 |
2 |
164 |
买入 |
| 09:34:03 |
26.31 |
2 |
166 |
买入 |
| 09:34:06 |
26.31 |
2 |
168 |
买入 |
| 09:34:12 |
26.31 |
5 |
173 |
买入 |
| 09:34:36 |
26.31 |
2 |
175 |
卖出 |
| 09:34:39 |
26.3 |
14 |
189 |
卖出 |
| 09:35:06 |
26.31 |
8 |
197 |
买入 |
| 09:35:15 |
26.31 |
7 |
204 |
卖出 |
| 09:36:30 |
26.26 |
2 |
206 |
卖出 |
| 09:36:33 |
26.26 |
5 |
211 |
卖出 |
| 09:37:06 |
26.3 |
4 |
215 |
买入 |
| 09:37:09 |
26.3 |
7 |
222 |
买入 |
| 09:37:24 |
26.31 |
14 |
236 |
买入 |
| 09:37:27 |
26.31 |
2 |
238 |
卖出 |
| 09:37:42 |
26.3 |
30 |
268 |
卖出 |
| 09:38:51 |
26.26 |
4 |
272 |
卖出 |
| 09:39:18 |
26.44 |
15 |
287 |
买入 |
| 09:39:42 |
26.44 |
2 |
289 |
买入 |
| 09:39:51 |
26.35 |
21 |
310 |
卖出 |
| 09:39:54 |
26.44 |
2 |
312 |
买入 |
| 09:40:42 |
26.45 |
7 |
319 |
买入 |
| 09:40:45 |
26.45 |
2 |
321 |
卖出 |
| 09:40:54 |
26.45 |
5 |
326 |
卖出 |
| 09:41:00 |
26.3 |
69 |
395 |
卖出 |
| 09:41:03 |
26.3 |
10 |
405 |
买入 |
| 09:41:12 |
26.3 |
8 |
413 |
卖出 |
| 09:41:42 |
26.3 |
0 |
413 |
卖出 |
| 09:41:51 |
26.3 |
10 |
423 |
买入 |
| 09:42:12 |
26.27 |
3 |
426 |
卖出 |
| 09:42:15 |
26.27 |
2 |
428 |
卖出 |
| 09:42:18 |
26.26 |
4 |
432 |
卖出 |
| 09:42:21 |
26.24 |
25 |
457 |
卖出 |
| 09:42:24 |
26.21 |
2 |
459 |
卖出 |
| 09:42:27 |
26.11 |
14 |
473 |
卖出 |
| 09:42:30 |
26.11 |
11 |
484 |
卖出 |
| 09:42:48 |
26.17 |
4 |
488 |
买入 |
| 09:42:57 |
26.3 |
10 |
498 |
买入 |
| 09:43:00 |
26.3 |
2 |
500 |
卖出 |
| 09:43:24 |
26.1 |
2 |
502 |
卖出 |
| 09:43:27 |
26.1 |
5 |
507 |
卖出 |
| 09:43:30 |
26.11 |
2 |
509 |
卖出 |
| 09:43:33 |
26.11 |
2 |
511 |
卖出 |
| 09:43:36 |
26.1 |
5 |
516 |
卖出 |
| 09:44:33 |
26.06 |
3 |
519 |
卖出 |
| 09:44:45 |
26.07 |
64 |
583 |
卖出 |
| 09:46:51 |
26.29 |
9 |
592 |
买入 |
| 09:46:54 |
26.29 |
6 |
598 |
卖出 |
| 09:47:03 |
26.29 |
2 |
600 |
卖出 |
| 09:47:18 |
26.29 |
11 |
611 |
买入 |
| 09:50:06 |
26.3 |
2 |
613 |
买入 |
| 09:51:00 |
26.27 |
4 |
617 |
卖出 |
| 09:51:21 |
26.3 |
38 |
655 |
买入 |
| 09:51:24 |
26.3 |
6 |
661 |
卖出 |
| 09:53:00 |
26.3 |
2 |
663 |
卖出 |
| 09:53:12 |
26.3 |
9 |
672 |
卖出 |
| 09:54:00 |
26.3 |
4 |
676 |
卖出 |
| 09:54:03 |
26.3 |
5 |
681 |
卖出 |
| 09:54:06 |
26.3 |
31 |
712 |
卖出 |
| 09:54:09 |
26.3 |
0 |
712 |
卖出 |
| 09:55:30 |
26.24 |
4 |
716 |
买入 |
| 09:55:54 |
26.22 |
10 |
726 |
卖出 |
| 09:56:33 |
26.3 |
2 |
728 |
买入 |
| 09:57:51 |
26.3 |
3 |
731 |
买入 |
| 10:00:36 |
26.6 |
11 |
742 |
买入 |
| 10:01:33 |
26.58 |
30 |
772 |
买入 |
| 10:02:51 |
26.35 |
2 |
774 |
卖出 |
| 10:02:54 |
26.35 |
2 |
776 |
卖出 |
| 10:04:21 |
26.56 |
6 |
782 |
买入 |
| 10:04:24 |
26.57 |
2 |
784 |
买入 |
| 10:04:33 |
26.57 |
4 |
788 |
买入 |
| 10:05:18 |
26.56 |
4 |
792 |
卖出 |
| 10:06:21 |
26.6 |
19 |
811 |
买入 |
| 10:06:24 |
26.6 |
5 |
816 |
卖出 |
| 10:06:48 |
26.61 |
2 |
818 |
卖出 |
| 10:08:30 |
26.63 |
4 |
822 |
买入 |
| 10:08:36 |
26.66 |
5 |
827 |
买入 |
| 10:08:51 |
26.67 |
3 |
830 |
买入 |
| 10:09:03 |
26.67 |
8 |
838 |
卖出 |
| 10:09:06 |
26.68 |
5 |
843 |
买入 |
| 10:09:12 |
26.68 |
3 |
846 |
卖出 |
| 10:09:15 |
26.67 |
9 |
855 |
卖出 |
| 10:09:18 |
26.67 |
4 |
859 |
卖出 |
| 10:09:36 |
26.67 |
2 |
861 |
卖出 |
| 10:09:39 |
26.67 |
10 |
871 |
卖出 |
| 10:09:42 |
26.67 |
12 |
883 |
卖出 |
| 10:09:51 |
26.63 |
2 |
885 |
卖出 |
| 10:09:57 |
26.63 |
4 |
889 |
卖出 |
| 10:10:12 |
26.63 |
2 |
891 |
卖出 |
| 10:10:15 |
26.63 |
33 |
924 |
卖出 |
| 10:10:18 |
26.63 |
0 |
924 |
卖出 |
| 10:21:12 |
26.44 |
2 |
926 |
卖出 |
| 10:23:39 |
26.58 |
4 |
930 |
买入 |
| 10:24:24 |
26.58 |
1 |
931 |
买入 |
| 10:24:30 |
26.6 |
5 |
936 |
买入 |
| 10:24:42 |
26.59 |
7 |
943 |
卖出 |
| 10:24:48 |
26.6 |
4 |
947 |
卖出 |
| 10:25:06 |
26.7 |
5 |
952 |
买入 |
| 10:25:09 |
26.7 |
6 |
958 |
卖出 |
| 10:25:12 |
26.79 |
7 |
965 |
买入 |
| 10:25:39 |
26.78 |
3 |
968 |
卖出 |
| 10:25:45 |
26.75 |
8 |
976 |
卖出 |
| 10:25:57 |
26.73 |
8 |
984 |
买入 |
| 10:26:21 |
26.73 |
10 |
994 |
买入 |
| 10:26:48 |
26.73 |
0 |
994 |
买入 |
| 10:26:54 |
26.75 |
5 |
999 |
买入 |
| 10:27:03 |
26.75 |
20 |
1019 |
买入 |
| 10:27:06 |
26.79 |
11 |
1030 |
买入 |
| 10:27:21 |
26.8 |
11 |
1041 |
买入 |
| 10:27:24 |
26.8 |
31 |
1072 |
买入 |
| 10:27:33 |
26.9 |
5 |
1077 |
买入 |
| 10:27:42 |
26.9 |
4 |
1081 |
买入 |
| 10:27:45 |
26.96 |
16 |
1097 |
买入 |
| 10:28:12 |
26.9 |
2 |
1099 |
卖出 |
| 10:28:15 |
26.9 |
2 |
1101 |
卖出 |
| 10:29:12 |
26.95 |
10 |
1111 |
买入 |
| 10:29:39 |
26.9 |
1 |
1112 |
卖出 |
| 10:30:15 |
26.89 |
9 |
1121 |
买入 |
| 10:30:21 |
26.8 |
6 |
1127 |
卖出 |
| 10:30:24 |
26.79 |
9 |
1136 |
卖出 |
| 10:30:27 |
26.78 |
5 |
1141 |
卖出 |
| 10:30:45 |
26.79 |
0 |
1141 |
买入 |
| 10:31:15 |
26.79 |
2 |
1143 |
卖出 |
| 10:32:36 |
26.9 |
18 |
1161 |
买入 |
| 10:32:45 |
26.9 |
2 |
1163 |
买入 |
| 10:33:00 |
26.88 |
11 |
1174 |
卖出 |
| 10:33:03 |
26.87 |
4 |
1178 |
卖出 |
| 10:33:21 |
26.87 |
2 |
1180 |
卖出 |
| 10:33:24 |
26.86 |
9 |
1189 |
卖出 |
| 10:33:27 |
26.88 |
38 |
1227 |
买入 |
| 10:34:42 |
26.86 |
4 |
1231 |
买入 |
| 10:36:18 |
26.79 |
7 |
1238 |
卖出 |
| 10:36:30 |
26.79 |
2 |
1240 |
卖出 |
| 10:36:48 |
26.75 |
16 |
1256 |
卖出 |
| 10:38:54 |
26.72 |
30 |
1286 |
买入 |
| 10:39:06 |
26.71 |
3 |
1289 |
卖出 |
| 10:39:33 |
26.71 |
2 |
1291 |
卖出 |
| 10:39:39 |
26.71 |
2 |
1293 |
卖出 |
| 10:39:45 |
26.71 |
6 |
1299 |
卖出 |
| 10:39:48 |
26.7 |
12 |
1311 |
卖出 |
| 10:39:57 |
26.75 |
162 |
1473 |
买入 |
| 10:40:12 |
26.84 |
4 |
1477 |
买入 |
| 10:40:18 |
26.76 |
2 |
1479 |
卖出 |
| 10:42:15 |
26.76 |
4 |
1483 |
卖出 |
| 10:42:18 |
26.75 |
4 |
1487 |
卖出 |
| 10:43:15 |
26.75 |
7 |
1494 |
卖出 |
| 10:43:21 |
26.75 |
2 |
1496 |
卖出 |
| 10:43:39 |
26.75 |
21 |
1517 |
卖出 |
| 10:43:42 |
26.75 |
10 |
1527 |
卖出 |
| 10:44:51 |
26.75 |
1 |
1528 |
卖出 |
| 10:45:15 |
26.75 |
84 |
1612 |
卖出 |
| 10:45:54 |
26.83 |
2 |
1614 |
买入 |
| 10:46:15 |
26.75 |
2 |
1616 |
卖出 |
| 10:46:21 |
26.75 |
132 |
1748 |
卖出 |
| 10:46:24 |
26.75 |
40 |
1788 |
卖出 |
| 10:46:27 |
26.75 |
8 |
1796 |
卖出 |
| 10:47:09 |
26.75 |
8 |
1804 |
卖出 |
| 10:48:15 |
26.62 |
5 |
1809 |
卖出 |
| 10:50:33 |
26.63 |
3 |
1812 |
卖出 |
| 10:52:51 |
26.63 |
45 |
1857 |
卖出 |
| 10:52:54 |
26.63 |
2 |
1859 |
卖出 |
| 10:53:15 |
26.64 |
2 |
1861 |
卖出 |
| 10:54:24 |
26.61 |
5 |
1866 |
卖出 |
| 10:54:45 |
26.61 |
4 |
1870 |
卖出 |
| 10:56:09 |
26.79 |
2 |
1872 |
买入 |
| 10:57:36 |
26.63 |
2 |
1874 |
卖出 |
| 10:57:45 |
26.63 |
4 |
1878 |
卖出 |
| 11:00:24 |
26.63 |
4 |
1882 |
卖出 |
| 11:00:48 |
26.63 |
2 |
1884 |
卖出 |
| 11:10:45 |
26.61 |
2 |
1886 |
卖出 |
| 11:11:03 |
26.61 |
1 |
1887 |
买入 |
| 11:15:27 |
26.59 |
2 |
1889 |
卖出 |
| 11:17:06 |
26.5 |
15 |
1904 |
卖出 |
| 11:17:27 |
26.46 |
2 |
1906 |
卖出 |
| 11:18:06 |
26.44 |
2 |
1908 |
卖出 |
| 11:19:06 |
26.45 |
6 |
1914 |
卖出 |
| 11:19:30 |
26.46 |
4 |
1918 |
卖出 |
| 11:19:36 |
26.46 |
3 |
1921 |
卖出 |
| 11:20:30 |
26.47 |
2 |
1923 |
卖出 |
| 11:24:03 |
26.65 |
31 |
1954 |
买入 |
| 11:24:06 |
26.65 |
2 |
1956 |
买入 |
| 11:24:09 |
26.65 |
2 |
1958 |
买入 |
| 11:25:30 |
26.52 |
2 |
1960 |
卖出 |
| 11:26:12 |
26.54 |
2 |
1962 |
卖出 |
| 11:26:15 |
26.55 |
2 |
1964 |
买入 |
| 11:28:51 |
26.55 |
5 |
1969 |
卖出 |
| 13:00:04 |
26.56 |
18 |
1987 |
卖出 |
| 13:00:58 |
26.52 |
6 |
1993 |
买入 |
| 13:01:10 |
26.7 |
9 |
2002 |
买入 |
| 13:01:19 |
26.52 |
12 |
2014 |
卖出 |
| 13:02:07 |
26.52 |
6 |
2020 |
买入 |
| 13:02:10 |
26.52 |
3 |
2023 |
卖出 |
| 13:02:46 |
26.52 |
24 |
2047 |
买入 |
| 13:08:19 |
26.7 |
4 |
2051 |
买入 |
| 13:10:52 |
26.7 |
10 |
2061 |
买入 |
| 13:15:58 |
26.55 |
7 |
2068 |
卖出 |
| 13:16:01 |
26.55 |
3 |
2071 |
买入 |
| 13:20:34 |
26.51 |
4 |
2075 |
卖出 |
| 13:20:37 |
26.52 |
4 |
2079 |
卖出 |
| 13:20:40 |
26.51 |
2 |
2081 |
卖出 |
| 13:20:46 |
26.5 |
9 |
2090 |
卖出 |
| 13:30:13 |
26.69 |
4 |
2094 |
买入 |
| 13:42:10 |
26.58 |
1 |
2095 |
卖出 |
| 13:42:37 |
26.56 |
2 |
2097 |
卖出 |
| 13:46:28 |
26.56 |
2 |
2099 |
卖出 |
| 13:50:07 |
26.59 |
2 |
2101 |
买入 |
| 13:53:52 |
26.54 |
3 |
2104 |
卖出 |
| 13:54:04 |
26.54 |
2 |
2106 |
卖出 |
| 13:54:22 |
26.54 |
3 |
2109 |
卖出 |
| 13:54:52 |
26.52 |
17 |
2126 |
卖出 |
| 13:54:55 |
26.54 |
4 |
2130 |
买入 |
| 14:00:10 |
26.45 |
19 |
2149 |
卖出 |
| 14:00:13 |
26.43 |
4 |
2153 |
卖出 |
| 14:00:16 |
26.41 |
3 |
2156 |
卖出 |
| 14:00:19 |
26.4 |
5 |
2161 |
卖出 |
| 14:01:13 |
26.32 |
5 |
2166 |
卖出 |
| 14:01:22 |
26.39 |
2 |
2168 |
买入 |
| 14:10:20 |
26.4 |
3 |
2171 |
买入 |
| 14:16:26 |
26.31 |
6 |
2177 |
卖出 |
| 14:16:41 |
26.39 |
2 |
2179 |
买入 |
| 14:20:35 |
26.31 |
15 |
2194 |
卖出 |
| 14:20:47 |
26.38 |
3 |
2197 |
买入 |
| 14:21:11 |
26.4 |
9 |
2206 |
买入 |
| 14:21:14 |
26.39 |
12 |
2218 |
卖出 |
| 14:21:17 |
26.39 |
2 |
2220 |
买入 |
| 14:21:29 |
26.39 |
3 |
2223 |
买入 |
| 14:22:56 |
26.35 |
6 |
2229 |
卖出 |
| 14:23:53 |
26.3 |
5 |
2234 |
卖出 |
| 14:24:08 |
26.38 |
2 |
2236 |
买入 |
| 14:24:50 |
26.3 |
31 |
2267 |
卖出 |
| 14:24:59 |
26.37 |
7 |
2274 |
买入 |
| 14:25:05 |
26.37 |
2 |
2276 |
买入 |
| 14:25:38 |
26.37 |
0 |
2276 |
买入 |
| 14:26:08 |
26.37 |
26 |
2302 |
卖出 |
| 14:26:17 |
26.38 |
4 |
2306 |
买入 |
| 14:27:41 |
26.39 |
2 |
2308 |
买入 |
| 14:29:23 |
26.39 |
7 |
2315 |
买入 |
| 14:29:26 |
26.4 |
59 |
2374 |
买入 |
| 14:29:29 |
26.4 |
0 |
2374 |
买入 |
| 14:29:41 |
26.45 |
29 |
2403 |
买入 |
| 14:30:02 |
26.5 |
3 |
2406 |
买入 |
| 14:31:02 |
26.5 |
2 |
2408 |
买入 |
| 14:32:20 |
26.49 |
2 |
2410 |
买入 |
| 14:32:26 |
26.49 |
10 |
2420 |
买入 |
| 14:33:38 |
26.49 |
2 |
2422 |
买入 |
| 14:34:20 |
26.42 |
10 |
2432 |
卖出 |
| 14:34:26 |
26.42 |
14 |
2446 |
买入 |
| 14:34:50 |
26.5 |
2 |
2448 |
买入 |
| 14:35:08 |
26.37 |
15 |
2463 |
卖出 |
| 14:36:11 |
26.42 |
2 |
2465 |
买入 |
| 14:37:26 |
26.47 |
3 |
2468 |
买入 |
| 14:37:38 |
26.47 |
2 |
2470 |
买入 |
| 14:39:02 |
26.49 |
2 |
2472 |
买入 |
| 14:40:17 |
26.49 |
2 |
2474 |
买入 |
| 14:40:26 |
26.49 |
3 |
2477 |
买入 |
| 14:41:38 |
26.5 |
2 |
2479 |
买入 |
| 14:42:59 |
26.5 |
2 |
2481 |
买入 |
| 14:43:50 |
26.33 |
10 |
2491 |
卖出 |
| 14:46:26 |
26.49 |
2 |
2493 |
买入 |
| 14:46:41 |
26.54 |
6 |
2499 |
买入 |
| 14:47:26 |
26.54 |
2 |
2501 |
买入 |
| 14:47:35 |
26.34 |
7 |
2508 |
卖出 |
| 14:48:11 |
26.54 |
1 |
2509 |
买入 |
| 14:48:26 |
26.64 |
2 |
2511 |
买入 |
| 14:48:32 |
26.65 |
6 |
2517 |
买入 |
| 14:48:35 |
26.65 |
2 |
2519 |
买入 |
| 14:48:47 |
26.65 |
4 |
2523 |
买入 |
| 14:48:59 |
26.65 |
0 |
2523 |
卖出 |
| 14:50:05 |
26.6 |
2 |
2525 |
买入 |
| 14:50:17 |
26.6 |
3 |
2528 |
买入 |
| 14:50:23 |
26.6 |
3 |
2531 |
买入 |
| 14:51:14 |
26.36 |
1 |
2532 |
卖出 |
| 14:51:56 |
26.58 |
2 |
2534 |
买入 |
| 14:52:59 |
26.58 |
5 |
2539 |
买入 |
| 14:53:41 |
26.37 |
3 |
2542 |
卖出 |