洪兴股份[001209]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
21.08 |
5 |
5 |
集合竞价 |
| 09:15:09 |
19.67 |
8 |
8 |
集合竞价 |
| 09:16:39 |
19.67 |
9 |
9 |
集合竞价 |
| 09:16:48 |
19.67 |
9 |
9 |
集合竞价 |
| 09:20:18 |
19.67 |
9 |
9 |
集合竞价 |
| 09:20:27 |
19.67 |
9 |
9 |
集合竞价 |
| 09:21:03 |
19.67 |
11 |
11 |
集合竞价 |
| 09:21:30 |
19.67 |
12 |
12 |
集合竞价 |
| 09:21:48 |
19.67 |
16 |
16 |
集合竞价 |
| 09:21:57 |
19.67 |
18 |
18 |
集合竞价 |
| 09:22:33 |
19.67 |
19 |
19 |
集合竞价 |
| 09:22:51 |
19.67 |
19 |
19 |
集合竞价 |
| 09:23:00 |
19.67 |
21 |
21 |
集合竞价 |
| 09:23:09 |
19.67 |
22 |
22 |
集合竞价 |
| 09:23:27 |
19.67 |
25 |
25 |
集合竞价 |
| 09:23:36 |
19.67 |
27 |
27 |
集合竞价 |
| 09:24:03 |
19.67 |
29 |
29 |
集合竞价 |
| 09:24:12 |
19.67 |
35 |
35 |
集合竞价 |
| 09:24:21 |
19.67 |
57 |
57 |
集合竞价 |
| 09:24:30 |
19.67 |
57 |
57 |
集合竞价 |
| 09:24:39 |
19.59 |
57 |
57 |
集合竞价 |
| 09:24:48 |
19.65 |
112 |
112 |
集合竞价 |
| 09:24:57 |
19.6 |
112 |
112 |
集合竞价 |
| 09:25:00 |
19.59 |
112 |
224 |
买入 |
| 09:30:00 |
19.17 |
17 |
241 |
卖出 |
| 09:30:03 |
19.5 |
80 |
321 |
买入 |
| 09:30:09 |
19.42 |
5 |
326 |
卖出 |
| 09:30:18 |
19.42 |
1 |
327 |
买入 |
| 09:30:21 |
19.5 |
2 |
329 |
买入 |
| 09:30:24 |
19.5 |
4 |
333 |
卖出 |
| 09:30:27 |
19.59 |
51 |
384 |
买入 |
| 09:30:36 |
19.59 |
50 |
434 |
买入 |
| 09:30:39 |
19.63 |
124 |
558 |
买入 |
| 09:30:42 |
19.63 |
2 |
560 |
买入 |
| 09:30:45 |
19.63 |
3 |
563 |
买入 |
| 09:30:48 |
19.63 |
17 |
580 |
买入 |
| 09:30:51 |
19.67 |
141 |
721 |
买入 |
| 09:30:57 |
19.69 |
20 |
741 |
买入 |
| 09:31:00 |
19.7 |
5 |
746 |
买入 |
| 09:31:03 |
19.74 |
7 |
753 |
买入 |
| 09:31:06 |
19.8 |
40 |
793 |
买入 |
| 09:31:09 |
19.82 |
11 |
804 |
买入 |
| 09:31:12 |
19.88 |
9 |
813 |
买入 |
| 09:31:15 |
19.81 |
1 |
814 |
卖出 |
| 09:31:18 |
19.8 |
3 |
817 |
卖出 |
| 09:31:21 |
19.82 |
7 |
824 |
买入 |
| 09:31:24 |
19.82 |
21 |
845 |
买入 |
| 09:31:27 |
19.82 |
25 |
870 |
买入 |
| 09:31:30 |
19.81 |
5 |
875 |
卖出 |
| 09:31:33 |
19.8 |
54 |
929 |
卖出 |
| 09:31:36 |
19.81 |
20 |
949 |
买入 |
| 09:31:39 |
19.83 |
21 |
970 |
买入 |
| 09:31:42 |
19.88 |
20 |
990 |
买入 |
| 09:31:48 |
19.89 |
3 |
993 |
买入 |
| 09:31:51 |
19.89 |
2 |
995 |
卖出 |
| 09:31:54 |
19.91 |
13 |
1008 |
买入 |
| 09:31:57 |
19.91 |
2 |
1010 |
卖出 |
| 09:32:00 |
20 |
36 |
1046 |
买入 |
| 09:32:03 |
20.06 |
6 |
1052 |
买入 |
| 09:32:06 |
20.06 |
4 |
1056 |
买入 |
| 09:32:09 |
20.06 |
12 |
1068 |
买入 |
| 09:32:12 |
20.1 |
3 |
1071 |
买入 |
| 09:32:15 |
20.1 |
12 |
1083 |
卖出 |
| 09:32:18 |
20.1 |
39 |
1122 |
买入 |
| 09:32:21 |
20.06 |
127 |
1249 |
卖出 |
| 09:32:27 |
20.06 |
12 |
1261 |
卖出 |
| 09:32:30 |
20.01 |
10 |
1271 |
卖出 |
| 09:32:33 |
20.02 |
10 |
1281 |
买入 |
| 09:32:42 |
19.97 |
4 |
1285 |
买入 |
| 09:32:45 |
19.95 |
2 |
1287 |
卖出 |
| 09:32:48 |
19.95 |
5 |
1292 |
买入 |
| 09:32:51 |
19.9 |
6 |
1298 |
卖出 |
| 09:32:57 |
19.89 |
1 |
1299 |
卖出 |
| 09:33:00 |
19.89 |
1 |
1300 |
买入 |
| 09:33:03 |
19.88 |
3 |
1303 |
卖出 |
| 09:33:06 |
19.79 |
8 |
1311 |
卖出 |
| 09:33:09 |
19.7 |
4 |
1315 |
卖出 |
| 09:33:12 |
19.68 |
16 |
1331 |
卖出 |
| 09:33:15 |
19.63 |
18 |
1349 |
卖出 |
| 09:33:18 |
19.6 |
5 |
1354 |
卖出 |
| 09:33:27 |
19.51 |
1 |
1355 |
卖出 |
| 09:33:30 |
19.59 |
6 |
1361 |
买入 |
| 09:33:33 |
19.59 |
8 |
1369 |
买入 |
| 09:33:39 |
19.54 |
10 |
1379 |
卖出 |
| 09:33:45 |
19.66 |
9 |
1388 |
买入 |
| 09:33:54 |
19.67 |
3 |
1391 |
买入 |
| 09:34:03 |
19.7 |
6 |
1397 |
买入 |
| 09:34:06 |
19.7 |
19 |
1416 |
卖出 |
| 09:34:09 |
19.67 |
12 |
1428 |
卖出 |
| 09:34:12 |
19.67 |
3 |
1431 |
卖出 |
| 09:34:15 |
19.69 |
4 |
1435 |
买入 |
| 09:34:33 |
19.71 |
8 |
1443 |
买入 |
| 09:34:42 |
19.82 |
3 |
1446 |
买入 |
| 09:34:48 |
19.81 |
17 |
1463 |
卖出 |
| 09:34:51 |
19.85 |
18 |
1481 |
买入 |
| 09:34:57 |
19.8 |
6 |
1487 |
卖出 |
| 09:35:03 |
19.8 |
1 |
1488 |
卖出 |
| 09:35:06 |
19.8 |
4 |
1492 |
买入 |
| 09:35:12 |
19.8 |
1 |
1493 |
买入 |
| 09:35:15 |
19.8 |
1 |
1494 |
卖出 |
| 09:35:18 |
19.8 |
48 |
1542 |
卖出 |
| 09:35:30 |
19.76 |
5 |
1547 |
卖出 |
| 09:35:45 |
19.79 |
5 |
1552 |
买入 |
| 09:36:00 |
19.72 |
1 |
1553 |
卖出 |
| 09:36:06 |
19.76 |
1 |
1554 |
买入 |
| 09:36:12 |
19.76 |
2 |
1556 |
买入 |
| 09:36:51 |
19.72 |
8 |
1564 |
卖出 |
| 09:36:54 |
19.76 |
8 |
1572 |
买入 |
| 09:37:06 |
19.8 |
26 |
1598 |
买入 |
| 09:37:15 |
19.79 |
1 |
1599 |
卖出 |
| 09:37:24 |
19.8 |
3 |
1602 |
买入 |
| 09:37:27 |
19.79 |
1 |
1603 |
买入 |
| 09:37:30 |
19.79 |
1 |
1604 |
买入 |
| 09:37:33 |
19.8 |
25 |
1629 |
买入 |
| 09:37:36 |
19.83 |
1 |
1630 |
买入 |
| 09:37:42 |
19.79 |
28 |
1658 |
卖出 |
| 09:37:51 |
19.76 |
9 |
1667 |
卖出 |
| 09:37:54 |
19.78 |
16 |
1683 |
买入 |
| 09:38:06 |
19.8 |
4 |
1687 |
买入 |
| 09:38:15 |
19.79 |
5 |
1692 |
卖出 |
| 09:38:33 |
19.81 |
1 |
1693 |
买入 |
| 09:38:39 |
19.79 |
5 |
1698 |
卖出 |
| 09:38:48 |
19.79 |
16 |
1714 |
买入 |
| 09:38:57 |
19.79 |
4 |
1718 |
买入 |
| 09:39:09 |
19.78 |
1 |
1719 |
卖出 |
| 09:39:18 |
19.78 |
8 |
1727 |
买入 |
| 09:39:30 |
19.78 |
2 |
1729 |
卖出 |
| 09:39:33 |
19.78 |
1 |
1730 |
买入 |
| 09:39:36 |
19.79 |
1 |
1731 |
买入 |
| 09:39:39 |
19.78 |
1 |
1732 |
卖出 |
| 09:39:48 |
19.78 |
2 |
1734 |
卖出 |
| 09:39:51 |
19.79 |
1 |
1735 |
买入 |
| 09:39:54 |
19.79 |
1 |
1736 |
卖出 |
| 09:40:12 |
19.9 |
27 |
1763 |
买入 |
| 09:40:45 |
19.88 |
12 |
1775 |
买入 |
| 09:41:03 |
19.95 |
42 |
1817 |
买入 |
| 09:41:06 |
19.97 |
2 |
1819 |
买入 |
| 09:41:12 |
19.97 |
3 |
1822 |
买入 |
| 09:41:15 |
19.95 |
36 |
1858 |
卖出 |
| 09:41:18 |
19.94 |
3 |
1861 |
买入 |
| 09:41:21 |
19.95 |
1 |
1862 |
买入 |
| 09:41:24 |
19.93 |
26 |
1888 |
卖出 |
| 09:41:42 |
19.9 |
8 |
1896 |
买入 |
| 09:41:48 |
19.89 |
1 |
1897 |
买入 |
| 09:41:51 |
19.89 |
1 |
1898 |
买入 |
| 09:42:06 |
19.88 |
11 |
1909 |
买入 |
| 09:42:09 |
19.84 |
14 |
1923 |
卖出 |
| 09:42:36 |
19.84 |
13 |
1936 |
卖出 |
| 09:42:39 |
19.84 |
4 |
1940 |
卖出 |
| 09:42:51 |
19.84 |
1 |
1941 |
卖出 |
| 09:42:57 |
19.81 |
32 |
1973 |
卖出 |
| 09:43:09 |
19.8 |
2 |
1975 |
卖出 |
| 09:43:15 |
19.78 |
64 |
2039 |
卖出 |
| 09:43:21 |
19.76 |
1 |
2040 |
卖出 |
| 09:43:33 |
19.76 |
5 |
2045 |
卖出 |
| 09:43:45 |
19.8 |
23 |
2068 |
买入 |
| 09:43:54 |
19.76 |
2 |
2070 |
卖出 |
| 09:44:03 |
19.79 |
33 |
2103 |
买入 |
| 09:44:06 |
19.81 |
24 |
2127 |
买入 |
| 09:44:18 |
19.81 |
3 |
2130 |
买入 |
| 09:44:21 |
19.81 |
1 |
2131 |
买入 |
| 09:44:24 |
19.81 |
1 |
2132 |
买入 |
| 09:44:27 |
19.82 |
18 |
2150 |
买入 |
| 09:44:39 |
19.81 |
20 |
2170 |
卖出 |
| 09:44:45 |
19.82 |
16 |
2186 |
买入 |
| 09:45:03 |
19.82 |
1 |
2187 |
卖出 |
| 09:45:33 |
19.82 |
3 |
2190 |
卖出 |
| 09:45:45 |
19.82 |
1 |
2191 |
卖出 |
| 09:46:00 |
19.89 |
43 |
2234 |
买入 |
| 09:46:03 |
19.93 |
8 |
2242 |
买入 |
| 09:46:24 |
19.95 |
5 |
2247 |
买入 |
| 09:46:27 |
19.92 |
5 |
2252 |
卖出 |
| 09:46:39 |
19.95 |
6 |
2258 |
买入 |
| 09:46:48 |
19.93 |
3 |
2261 |
卖出 |
| 09:46:51 |
19.93 |
5 |
2266 |
买入 |
| 09:46:54 |
19.93 |
5 |
2271 |
买入 |
| 09:46:57 |
19.93 |
6 |
2277 |
买入 |
| 09:47:21 |
19.9 |
6 |
2283 |
卖出 |
| 09:47:30 |
19.9 |
1 |
2284 |
卖出 |
| 09:47:45 |
19.9 |
1 |
2285 |
卖出 |
| 09:47:54 |
19.91 |
1 |
2286 |
买入 |
| 09:48:03 |
19.92 |
1 |
2287 |
买入 |
| 09:48:06 |
19.91 |
12 |
2299 |
卖出 |
| 09:48:12 |
19.92 |
1 |
2300 |
买入 |
| 09:48:24 |
19.9 |
10 |
2310 |
卖出 |
| 09:48:30 |
19.92 |
9 |
2319 |
买入 |
| 09:48:39 |
19.92 |
3 |
2322 |
卖出 |
| 09:48:51 |
19.9 |
3 |
2325 |
卖出 |
| 09:49:06 |
19.82 |
3 |
2328 |
卖出 |
| 09:49:09 |
19.82 |
2 |
2330 |
买入 |
| 09:49:27 |
19.82 |
1 |
2331 |
卖出 |
| 09:49:54 |
19.83 |
11 |
2342 |
卖出 |
| 09:50:03 |
19.9 |
1 |
2343 |
买入 |
| 09:50:18 |
19.9 |
22 |
2365 |
买入 |
| 09:50:21 |
19.9 |
6 |
2371 |
买入 |
| 09:50:24 |
19.93 |
34 |
2405 |
买入 |
| 09:50:27 |
19.93 |
18 |
2423 |
买入 |
| 09:50:30 |
19.97 |
3 |
2426 |
买入 |
| 09:50:33 |
20 |
23 |
2449 |
买入 |
| 09:50:36 |
20 |
3 |
2452 |
买入 |
| 09:50:39 |
20.02 |
1 |
2453 |
买入 |
| 09:50:42 |
20.05 |
1 |
2454 |
买入 |
| 09:50:48 |
20.07 |
4 |
2458 |
买入 |
| 09:50:51 |
20.07 |
1 |
2459 |
卖出 |
| 09:51:03 |
20.05 |
1 |
2460 |
买入 |
| 09:51:12 |
19.94 |
14 |
2474 |
卖出 |
| 09:51:18 |
19.95 |
2 |
2476 |
卖出 |
| 09:51:30 |
20.07 |
2 |
2478 |
买入 |
| 09:51:33 |
20.07 |
3 |
2481 |
买入 |
| 09:51:36 |
20.07 |
15 |
2496 |
买入 |
| 09:51:42 |
20.07 |
2 |
2498 |
买入 |
| 09:51:45 |
20.08 |
1 |
2499 |
卖出 |
| 09:51:48 |
19.98 |
12 |
2511 |
卖出 |
| 09:51:51 |
19.97 |
2 |
2513 |
卖出 |
| 09:52:00 |
20.06 |
6 |
2519 |
买入 |
| 09:52:12 |
20.07 |
5 |
2524 |
买入 |
| 09:52:15 |
20.07 |
25 |
2549 |
买入 |
| 09:52:39 |
20.02 |
8 |
2557 |
卖出 |
| 09:52:57 |
20.02 |
7 |
2564 |
卖出 |
| 09:53:03 |
20.02 |
1 |
2565 |
卖出 |
| 09:53:06 |
20.02 |
1 |
2566 |
买入 |
| 09:53:09 |
20.04 |
3 |
2569 |
买入 |
| 09:53:12 |
20.04 |
1 |
2570 |
买入 |
| 09:53:15 |
20.1 |
30 |
2600 |
买入 |
| 09:53:18 |
20.11 |
17 |
2617 |
卖出 |
| 09:53:21 |
20.07 |
1 |
2618 |
卖出 |
| 09:53:36 |
20.07 |
10 |
2628 |
卖出 |
| 09:53:45 |
20.07 |
16 |
2644 |
卖出 |
| 09:53:51 |
20.09 |
1 |
2645 |
买入 |
| 09:54:00 |
20.09 |
1 |
2646 |
买入 |
| 09:54:03 |
20.07 |
1 |
2647 |
卖出 |
| 09:54:06 |
20.09 |
3 |
2650 |
买入 |
| 09:54:09 |
20.09 |
5 |
2655 |
买入 |
| 09:54:12 |
20.1 |
1 |
2656 |
买入 |
| 09:54:15 |
20.11 |
23 |
2679 |
买入 |
| 09:54:21 |
20.03 |
50 |
2729 |
卖出 |
| 09:54:24 |
20.07 |
13 |
2742 |
买入 |
| 09:54:27 |
20.07 |
2 |
2744 |
买入 |
| 09:54:36 |
20.11 |
1 |
2745 |
买入 |
| 09:55:18 |
20.08 |
1 |
2746 |
卖出 |
| 09:55:33 |
20.05 |
4 |
2750 |
卖出 |
| 09:55:36 |
20.05 |
1 |
2751 |
卖出 |
| 09:55:42 |
20.05 |
4 |
2755 |
卖出 |
| 09:56:06 |
20.07 |
6 |
2761 |
买入 |
| 09:56:09 |
20.09 |
19 |
2780 |
买入 |
| 09:56:12 |
20.1 |
6 |
2786 |
买入 |
| 09:56:18 |
20.08 |
3 |
2789 |
卖出 |
| 09:56:30 |
20.08 |
2 |
2791 |
卖出 |
| 09:56:54 |
20.06 |
3 |
2794 |
卖出 |
| 09:57:15 |
20.05 |
2 |
2796 |
卖出 |
| 09:57:36 |
20.04 |
1 |
2797 |
卖出 |
| 09:57:45 |
20.04 |
20 |
2817 |
卖出 |
| 09:57:48 |
20.03 |
2 |
2819 |
卖出 |
| 09:58:12 |
20.05 |
4 |
2823 |
买入 |
| 09:58:24 |
20.04 |
2 |
2825 |
卖出 |
| 09:58:27 |
20.04 |
2 |
2827 |
卖出 |
| 09:58:39 |
20.04 |
1 |
2828 |
卖出 |
| 09:59:00 |
20 |
5 |
2833 |
卖出 |
| 09:59:03 |
20.05 |
18 |
2851 |
买入 |
| 09:59:24 |
20.05 |
1 |
2852 |
买入 |
| 09:59:51 |
20.05 |
1 |
2853 |
买入 |
| 10:00:09 |
20.05 |
13 |
2866 |
买入 |
| 10:00:12 |
20.05 |
13 |
2879 |
买入 |
| 10:00:18 |
20.05 |
4 |
2883 |
买入 |
| 10:00:21 |
20.05 |
2 |
2885 |
买入 |
| 10:00:24 |
20.05 |
1 |
2886 |
买入 |
| 10:00:27 |
20.05 |
3 |
2889 |
买入 |
| 10:00:42 |
20.05 |
2 |
2891 |
买入 |
| 10:00:45 |
20.04 |
5 |
2896 |
卖出 |
| 10:00:48 |
20.05 |
9 |
2905 |
买入 |
| 10:00:51 |
20.06 |
3 |
2908 |
买入 |
| 10:00:57 |
20.06 |
8 |
2916 |
卖出 |
| 10:01:00 |
20.08 |
1 |
2917 |
买入 |
| 10:01:06 |
20.08 |
4 |
2921 |
买入 |
| 10:01:09 |
20.08 |
2 |
2923 |
买入 |
| 10:01:24 |
20.08 |
12 |
2935 |
买入 |
| 10:01:57 |
20.08 |
2 |
2937 |
买入 |
| 10:02:09 |
20.08 |
9 |
2946 |
买入 |
| 10:02:12 |
20.05 |
3 |
2949 |
买入 |
| 10:02:15 |
20.05 |
4 |
2953 |
买入 |
| 10:02:30 |
20.06 |
1 |
2954 |
卖出 |
| 10:02:33 |
20.06 |
7 |
2961 |
卖出 |
| 10:02:54 |
20.06 |
2 |
2963 |
买入 |
| 10:03:00 |
20.04 |
1 |
2964 |
卖出 |
| 10:03:12 |
20.06 |
5 |
2969 |
买入 |
| 10:03:15 |
20.06 |
1 |
2970 |
买入 |
| 10:03:27 |
20.08 |
2 |
2972 |
买入 |
| 10:03:30 |
20.08 |
3 |
2975 |
买入 |
| 10:03:33 |
20.08 |
5 |
2980 |
买入 |
| 10:03:36 |
20.1 |
1 |
2981 |
买入 |
| 10:03:39 |
20.13 |
65 |
3046 |
买入 |
| 10:03:42 |
20.13 |
7 |
3053 |
买入 |
| 10:03:45 |
20.15 |
12 |
3065 |
买入 |
| 10:03:48 |
20.16 |
9 |
3074 |
买入 |
| 10:04:00 |
20.17 |
38 |
3112 |
买入 |
| 10:04:15 |
20.15 |
1 |
3113 |
买入 |
| 10:04:21 |
20.15 |
2 |
3115 |
卖出 |
| 10:04:24 |
20.15 |
13 |
3128 |
卖出 |
| 10:04:51 |
20.15 |
22 |
3150 |
买入 |
| 10:04:54 |
20.15 |
1 |
3151 |
卖出 |