众合科技[000925]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.88 |
39 |
39 |
集合竞价 |
| 09:15:36 |
6.21 |
591 |
591 |
集合竞价 |
| 09:15:45 |
6.21 |
611 |
611 |
集合竞价 |
| 09:15:54 |
6.21 |
724 |
724 |
集合竞价 |
| 09:16:03 |
6.21 |
843 |
843 |
集合竞价 |
| 09:16:12 |
6.21 |
857 |
857 |
集合竞价 |
| 09:16:21 |
6.21 |
1059 |
1059 |
集合竞价 |
| 09:16:30 |
6.88 |
39 |
39 |
集合竞价 |
| 09:18:00 |
6.88 |
42 |
42 |
集合竞价 |
| 09:18:54 |
6.88 |
42 |
42 |
集合竞价 |
| 09:19:57 |
6.88 |
70 |
70 |
集合竞价 |
| 09:20:18 |
6.88 |
75 |
75 |
集合竞价 |
| 09:20:27 |
6.88 |
75 |
75 |
集合竞价 |
| 09:20:54 |
6.88 |
75 |
75 |
集合竞价 |
| 09:21:57 |
6.88 |
80 |
80 |
集合竞价 |
| 09:22:24 |
6.88 |
80 |
80 |
集合竞价 |
| 09:22:42 |
6.88 |
80 |
80 |
集合竞价 |
| 09:23:00 |
6.88 |
100 |
100 |
集合竞价 |
| 09:23:18 |
6.88 |
100 |
100 |
集合竞价 |
| 09:23:45 |
6.88 |
100 |
100 |
集合竞价 |
| 09:24:21 |
6.88 |
101 |
101 |
集合竞价 |
| 09:24:30 |
6.88 |
120 |
120 |
集合竞价 |
| 09:24:48 |
6.88 |
138 |
138 |
集合竞价 |
| 09:24:57 |
6.88 |
223 |
223 |
集合竞价 |
| 09:25:00 |
6.89 |
327 |
550 |
卖出 |
| 09:30:00 |
6.89 |
21 |
571 |
卖出 |
| 09:30:03 |
6.91 |
286 |
857 |
买入 |
| 09:30:06 |
6.89 |
143 |
1000 |
卖出 |
| 09:30:09 |
6.88 |
125 |
1125 |
卖出 |
| 09:30:12 |
6.87 |
60 |
1185 |
卖出 |
| 09:30:15 |
6.87 |
91 |
1276 |
买入 |
| 09:30:18 |
6.86 |
43 |
1319 |
卖出 |
| 09:30:21 |
6.87 |
26 |
1345 |
买入 |
| 09:30:24 |
6.86 |
9 |
1354 |
买入 |
| 09:30:27 |
6.84 |
83 |
1437 |
卖出 |
| 09:30:30 |
6.83 |
149 |
1586 |
卖出 |
| 09:30:33 |
6.82 |
77 |
1663 |
卖出 |
| 09:30:36 |
6.83 |
99 |
1762 |
买入 |
| 09:30:39 |
6.81 |
140 |
1902 |
卖出 |
| 09:30:42 |
6.82 |
138 |
2040 |
买入 |
| 09:30:45 |
6.82 |
242 |
2282 |
买入 |
| 09:30:48 |
6.8 |
3 |
2285 |
卖出 |
| 09:30:51 |
6.79 |
57 |
2342 |
卖出 |
| 09:30:54 |
6.78 |
45 |
2387 |
卖出 |
| 09:30:57 |
6.75 |
63 |
2450 |
卖出 |
| 09:31:00 |
6.78 |
105 |
2555 |
买入 |
| 09:31:03 |
6.8 |
66 |
2621 |
买入 |
| 09:31:06 |
6.8 |
35 |
2656 |
买入 |
| 09:31:09 |
6.82 |
90 |
2746 |
买入 |
| 09:31:12 |
6.8 |
895 |
3641 |
卖出 |
| 09:31:15 |
6.8 |
21 |
3662 |
买入 |
| 09:31:18 |
6.8 |
127 |
3789 |
买入 |
| 09:31:21 |
6.81 |
133 |
3922 |
买入 |
| 09:31:24 |
6.8 |
45 |
3967 |
卖出 |
| 09:31:27 |
6.8 |
3 |
3970 |
卖出 |
| 09:31:30 |
6.81 |
6 |
3976 |
买入 |
| 09:31:33 |
6.81 |
43 |
4019 |
买入 |
| 09:31:36 |
6.81 |
60 |
4079 |
买入 |
| 09:31:39 |
6.82 |
1 |
4080 |
买入 |
| 09:31:45 |
6.82 |
2 |
4082 |
买入 |
| 09:31:48 |
6.82 |
2 |
4084 |
卖出 |
| 09:31:51 |
6.82 |
13 |
4097 |
卖出 |
| 09:31:54 |
6.82 |
97 |
4194 |
卖出 |
| 09:31:57 |
6.82 |
120 |
4314 |
卖出 |
| 09:32:00 |
6.83 |
2 |
4316 |
买入 |
| 09:32:03 |
6.83 |
75 |
4391 |
卖出 |
| 09:32:06 |
6.81 |
358 |
4749 |
卖出 |
| 09:32:09 |
6.8 |
192 |
4941 |
卖出 |
| 09:32:12 |
6.8 |
426 |
5367 |
卖出 |
| 09:32:15 |
6.8 |
285 |
5652 |
卖出 |
| 09:32:18 |
6.8 |
289 |
5941 |
卖出 |
| 09:32:21 |
6.8 |
17 |
5958 |
买入 |
| 09:32:24 |
6.78 |
158 |
6116 |
卖出 |
| 09:32:27 |
6.77 |
10 |
6126 |
卖出 |
| 09:32:30 |
6.77 |
25 |
6151 |
买入 |
| 09:32:33 |
6.77 |
143 |
6294 |
卖出 |
| 09:32:36 |
6.78 |
10 |
6304 |
买入 |
| 09:32:39 |
6.77 |
106 |
6410 |
卖出 |
| 09:32:42 |
6.78 |
53 |
6463 |
买入 |
| 09:32:45 |
6.78 |
66 |
6529 |
买入 |
| 09:32:48 |
6.78 |
27 |
6556 |
卖出 |
| 09:32:51 |
6.78 |
1 |
6557 |
卖出 |
| 09:32:54 |
6.79 |
1 |
6558 |
买入 |
| 09:33:00 |
6.79 |
42 |
6600 |
买入 |
| 09:33:03 |
6.78 |
470 |
7070 |
卖出 |
| 09:33:06 |
6.78 |
134 |
7204 |
买入 |
| 09:33:09 |
6.78 |
50 |
7254 |
买入 |
| 09:33:12 |
6.78 |
152 |
7406 |
买入 |
| 09:33:18 |
6.79 |
118 |
7524 |
买入 |
| 09:33:21 |
6.8 |
6 |
7530 |
买入 |
| 09:33:24 |
6.8 |
58 |
7588 |
买入 |
| 09:33:27 |
6.79 |
1 |
7589 |
卖出 |
| 09:33:30 |
6.81 |
2 |
7591 |
买入 |
| 09:33:33 |
6.81 |
1 |
7592 |
买入 |
| 09:33:36 |
6.81 |
36 |
7628 |
买入 |
| 09:33:39 |
6.82 |
7 |
7635 |
买入 |
| 09:33:42 |
6.82 |
30 |
7665 |
买入 |
| 09:33:45 |
6.82 |
27 |
7692 |
买入 |
| 09:33:48 |
6.82 |
28 |
7720 |
买入 |
| 09:33:51 |
6.82 |
8 |
7728 |
卖出 |
| 09:33:54 |
6.81 |
2 |
7730 |
卖出 |
| 09:33:57 |
6.82 |
15 |
7745 |
买入 |
| 09:34:03 |
6.83 |
175 |
7920 |
买入 |
| 09:34:06 |
6.82 |
32 |
7952 |
卖出 |
| 09:34:09 |
6.82 |
15 |
7967 |
卖出 |
| 09:34:12 |
6.82 |
119 |
8086 |
卖出 |
| 09:34:15 |
6.83 |
13 |
8099 |
买入 |
| 09:34:18 |
6.82 |
78 |
8177 |
卖出 |
| 09:34:24 |
6.82 |
40 |
8217 |
买入 |
| 09:34:27 |
6.82 |
2 |
8219 |
买入 |
| 09:34:30 |
6.82 |
110 |
8329 |
买入 |
| 09:34:33 |
6.83 |
59 |
8388 |
买入 |
| 09:34:42 |
6.84 |
20 |
8408 |
买入 |
| 09:34:45 |
6.83 |
34 |
8442 |
卖出 |
| 09:34:51 |
6.83 |
25 |
8467 |
卖出 |
| 09:34:54 |
6.84 |
6 |
8473 |
买入 |
| 09:35:06 |
6.84 |
31 |
8504 |
买入 |
| 09:35:09 |
6.84 |
96 |
8600 |
买入 |
| 09:35:12 |
6.82 |
177 |
8777 |
卖出 |
| 09:35:15 |
6.83 |
84 |
8861 |
买入 |
| 09:35:18 |
6.82 |
128 |
8989 |
卖出 |
| 09:35:21 |
6.83 |
71 |
9060 |
买入 |
| 09:35:24 |
6.83 |
30 |
9090 |
买入 |
| 09:35:27 |
6.82 |
164 |
9254 |
卖出 |
| 09:35:30 |
6.82 |
10 |
9264 |
买入 |
| 09:35:33 |
6.83 |
25 |
9289 |
买入 |
| 09:35:36 |
6.83 |
31 |
9320 |
买入 |
| 09:35:45 |
6.81 |
117 |
9437 |
卖出 |
| 09:35:51 |
6.83 |
25 |
9462 |
买入 |
| 09:35:54 |
6.84 |
75 |
9537 |
买入 |
| 09:35:57 |
6.83 |
7 |
9544 |
卖出 |
| 09:36:03 |
6.84 |
44 |
9588 |
买入 |
| 09:36:06 |
6.84 |
38 |
9626 |
买入 |
| 09:36:12 |
6.84 |
80 |
9706 |
卖出 |
| 09:36:18 |
6.84 |
39 |
9745 |
卖出 |
| 09:36:21 |
6.84 |
7 |
9752 |
卖出 |
| 09:36:24 |
6.84 |
21 |
9773 |
卖出 |
| 09:36:30 |
6.84 |
10 |
9783 |
买入 |
| 09:36:33 |
6.84 |
139 |
9922 |
买入 |
| 09:36:36 |
6.84 |
70 |
9992 |
买入 |
| 09:36:39 |
6.85 |
101 |
10093 |
买入 |
| 09:36:45 |
6.85 |
1 |
10094 |
买入 |
| 09:36:48 |
6.85 |
3 |
10097 |
买入 |
| 09:36:51 |
6.84 |
1 |
10098 |
卖出 |
| 09:36:54 |
6.84 |
8 |
10106 |
卖出 |
| 09:36:57 |
6.85 |
179 |
10285 |
买入 |
| 09:37:00 |
6.85 |
2 |
10287 |
买入 |
| 09:37:03 |
6.85 |
64 |
10351 |
买入 |
| 09:37:06 |
6.86 |
31 |
10382 |
买入 |
| 09:37:09 |
6.85 |
8 |
10390 |
卖出 |
| 09:37:12 |
6.86 |
1 |
10391 |
卖出 |
| 09:37:15 |
6.85 |
33 |
10424 |
买入 |
| 09:37:18 |
6.85 |
11 |
10435 |
卖出 |
| 09:37:21 |
6.86 |
14 |
10449 |
买入 |
| 09:37:27 |
6.86 |
117 |
10566 |
卖出 |
| 09:37:30 |
6.86 |
4 |
10570 |
卖出 |
| 09:37:33 |
6.87 |
85 |
10655 |
买入 |
| 09:37:36 |
6.87 |
11 |
10666 |
卖出 |
| 09:37:39 |
6.87 |
44 |
10710 |
卖出 |
| 09:37:42 |
6.88 |
27 |
10737 |
买入 |
| 09:37:48 |
6.87 |
31 |
10768 |
卖出 |
| 09:37:54 |
6.87 |
23 |
10791 |
买入 |
| 09:37:57 |
6.87 |
20 |
10811 |
卖出 |
| 09:38:00 |
6.87 |
100 |
10911 |
卖出 |
| 09:38:06 |
6.89 |
32 |
10943 |
买入 |
| 09:38:15 |
6.87 |
111 |
11054 |
卖出 |
| 09:38:18 |
6.88 |
3 |
11057 |
买入 |
| 09:38:21 |
6.88 |
74 |
11131 |
买入 |
| 09:38:24 |
6.87 |
102 |
11233 |
卖出 |
| 09:38:27 |
6.88 |
100 |
11333 |
买入 |
| 09:38:30 |
6.88 |
15 |
11348 |
买入 |
| 09:38:33 |
6.87 |
23 |
11371 |
卖出 |
| 09:38:36 |
6.87 |
101 |
11472 |
卖出 |
| 09:38:39 |
6.87 |
29 |
11501 |
卖出 |
| 09:38:42 |
6.87 |
56 |
11557 |
卖出 |
| 09:38:48 |
6.88 |
142 |
11699 |
买入 |
| 09:39:00 |
6.87 |
13 |
11712 |
卖出 |
| 09:39:03 |
6.87 |
11 |
11723 |
卖出 |
| 09:39:06 |
6.87 |
44 |
11767 |
卖出 |
| 09:39:09 |
6.86 |
133 |
11900 |
卖出 |
| 09:39:12 |
6.85 |
26 |
11926 |
卖出 |
| 09:39:15 |
6.86 |
5 |
11931 |
买入 |
| 09:39:21 |
6.85 |
57 |
11988 |
卖出 |
| 09:39:27 |
6.86 |
21 |
12009 |
买入 |
| 09:39:30 |
6.86 |
150 |
12159 |
买入 |
| 09:39:33 |
6.86 |
7 |
12166 |
买入 |
| 09:39:36 |
6.86 |
117 |
12283 |
买入 |
| 09:39:39 |
6.87 |
18 |
12301 |
买入 |
| 09:39:42 |
6.86 |
20 |
12321 |
卖出 |
| 09:39:45 |
6.85 |
282 |
12603 |
卖出 |
| 09:39:51 |
6.87 |
9 |
12612 |
买入 |
| 09:40:03 |
6.86 |
46 |
12658 |
卖出 |
| 09:40:06 |
6.87 |
31 |
12689 |
买入 |
| 09:40:12 |
6.87 |
5 |
12694 |
买入 |
| 09:40:15 |
6.87 |
72 |
12766 |
买入 |
| 09:40:18 |
6.87 |
170 |
12936 |
买入 |
| 09:40:21 |
6.87 |
5 |
12941 |
买入 |
| 09:40:24 |
6.88 |
11 |
12952 |
买入 |
| 09:40:27 |
6.87 |
30 |
12982 |
买入 |
| 09:40:30 |
6.87 |
23 |
13005 |
买入 |
| 09:40:33 |
6.86 |
98 |
13103 |
卖出 |
| 09:40:36 |
6.87 |
51 |
13154 |
买入 |
| 09:40:39 |
6.85 |
37 |
13191 |
卖出 |
| 09:40:48 |
6.85 |
1 |
13192 |
卖出 |
| 09:41:00 |
6.85 |
2 |
13194 |
卖出 |
| 09:41:06 |
6.85 |
43 |
13237 |
卖出 |
| 09:41:09 |
6.85 |
18 |
13255 |
卖出 |
| 09:41:12 |
6.85 |
22 |
13277 |
卖出 |
| 09:41:15 |
6.84 |
3 |
13280 |
卖出 |
| 09:41:18 |
6.86 |
11 |
13291 |
买入 |
| 09:41:21 |
6.85 |
1 |
13292 |
卖出 |
| 09:41:27 |
6.85 |
3 |
13295 |
卖出 |
| 09:41:36 |
6.86 |
39 |
13334 |
买入 |
| 09:41:39 |
6.85 |
12 |
13346 |
卖出 |
| 09:41:42 |
6.86 |
43 |
13389 |
买入 |
| 09:41:48 |
6.86 |
25 |
13414 |
买入 |
| 09:41:54 |
6.85 |
8 |
13422 |
卖出 |
| 09:41:57 |
6.85 |
11 |
13433 |
卖出 |
| 09:42:06 |
6.86 |
31 |
13464 |
买入 |
| 09:42:15 |
6.87 |
37 |
13501 |
买入 |
| 09:42:21 |
6.85 |
40 |
13541 |
卖出 |
| 09:42:27 |
6.86 |
21 |
13562 |
卖出 |
| 09:42:30 |
6.86 |
2 |
13564 |
卖出 |
| 09:42:33 |
6.87 |
5 |
13569 |
买入 |
| 09:42:36 |
6.87 |
31 |
13600 |
买入 |
| 09:42:42 |
6.86 |
20 |
13620 |
卖出 |
| 09:42:45 |
6.86 |
137 |
13757 |
卖出 |
| 09:42:48 |
6.87 |
158 |
13915 |
买入 |
| 09:43:03 |
6.88 |
4 |
13919 |
买入 |
| 09:43:06 |
6.87 |
93 |
14012 |
卖出 |
| 09:43:09 |
6.88 |
16 |
14028 |
买入 |
| 09:43:12 |
6.88 |
9 |
14037 |
卖出 |
| 09:43:21 |
6.89 |
64 |
14101 |
买入 |
| 09:43:24 |
6.89 |
11 |
14112 |
买入 |
| 09:43:27 |
6.89 |
13 |
14125 |
买入 |
| 09:43:30 |
6.89 |
20 |
14145 |
买入 |
| 09:43:33 |
6.88 |
5 |
14150 |
卖出 |
| 09:43:36 |
6.89 |
30 |
14180 |
买入 |
| 09:43:39 |
6.89 |
1 |
14181 |
买入 |
| 09:43:45 |
6.89 |
56 |
14237 |
买入 |
| 09:43:48 |
6.89 |
12 |
14249 |
买入 |
| 09:43:51 |
6.89 |
2 |
14251 |
买入 |
| 09:43:54 |
6.89 |
11 |
14262 |
买入 |
| 09:43:57 |
6.89 |
6 |
14268 |
买入 |
| 09:44:00 |
6.89 |
5 |
14273 |
买入 |
| 09:44:03 |
6.9 |
4 |
14277 |
买入 |
| 09:44:06 |
6.9 |
54 |
14331 |
买入 |
| 09:44:09 |
6.9 |
12 |
14343 |
买入 |
| 09:44:12 |
6.9 |
15 |
14358 |
买入 |
| 09:44:15 |
6.9 |
5 |
14363 |
买入 |
| 09:44:18 |
6.9 |
3 |
14366 |
买入 |
| 09:44:27 |
6.9 |
5 |
14371 |
买入 |
| 09:44:30 |
6.89 |
65 |
14436 |
卖出 |
| 09:44:36 |
6.91 |
31 |
14467 |
买入 |
| 09:44:39 |
6.91 |
23 |
14490 |
买入 |
| 09:44:42 |
6.91 |
5 |
14495 |
卖出 |
| 09:44:48 |
6.92 |
7 |
14502 |
买入 |
| 09:44:51 |
6.92 |
33 |
14535 |
买入 |
| 09:44:57 |
6.92 |
3 |
14538 |
卖出 |
| 09:45:00 |
6.94 |
157 |
14695 |
买入 |
| 09:45:03 |
6.92 |
10 |
14705 |
卖出 |
| 09:45:06 |
6.93 |
18 |
14723 |
买入 |
| 09:45:09 |
6.91 |
127 |
14850 |
卖出 |
| 09:45:12 |
6.91 |
107 |
14957 |
卖出 |
| 09:45:15 |
6.91 |
34 |
14991 |
卖出 |
| 09:45:18 |
6.9 |
140 |
15131 |
卖出 |
| 09:45:21 |
6.91 |
30 |
15161 |
买入 |
| 09:45:24 |
6.91 |
35 |
15196 |
买入 |
| 09:45:27 |
6.93 |
959 |
16155 |
买入 |
| 09:45:30 |
6.93 |
43 |
16198 |
买入 |
| 09:45:33 |
6.93 |
3 |
16201 |
买入 |
| 09:45:36 |
6.93 |
3 |
16204 |
买入 |
| 09:45:39 |
6.93 |
2 |
16206 |
买入 |
| 09:45:42 |
6.93 |
35 |
16241 |
买入 |
| 09:45:45 |
6.93 |
9 |
16250 |
买入 |
| 09:45:54 |
6.93 |
10 |
16260 |
买入 |
| 09:46:00 |
6.93 |
7 |
16267 |
买入 |
| 09:46:06 |
6.93 |
75 |
16342 |
卖出 |
| 09:46:12 |
6.93 |
10 |
16352 |
卖出 |
| 09:46:15 |
6.93 |
26 |
16378 |
卖出 |
| 09:46:18 |
6.94 |
30 |
16408 |
买入 |
| 09:46:21 |
6.93 |
2 |
16410 |
卖出 |
| 09:46:24 |
6.93 |
1 |
16411 |
卖出 |
| 09:46:27 |
6.94 |
121 |
16532 |
买入 |
| 09:46:30 |
6.94 |
42 |
16574 |
买入 |
| 09:46:33 |
6.94 |
19 |
16593 |
卖出 |
| 09:46:36 |
6.94 |
5 |
16598 |
买入 |
| 09:46:48 |
6.94 |
27 |
16625 |
买入 |
| 09:46:54 |
6.94 |
2 |
16627 |
卖出 |
| 09:47:03 |
6.95 |
72 |
16699 |
买入 |
| 09:47:06 |
6.95 |
18 |
16717 |
买入 |
| 09:47:09 |
6.95 |
64 |
16781 |
买入 |
| 09:47:12 |
6.95 |
1 |
16782 |
卖出 |
| 09:47:24 |
6.94 |
86 |
16868 |
卖出 |
| 09:47:27 |
6.94 |
239 |
17107 |
卖出 |
| 09:47:30 |
6.93 |
112 |
17219 |
卖出 |
| 09:47:33 |
6.94 |
11 |
17230 |
买入 |
| 09:47:39 |
6.93 |
42 |
17272 |
卖出 |
| 09:47:51 |
6.94 |
1 |
17273 |
买入 |
| 09:47:54 |
6.94 |
6 |
17279 |
买入 |