兴业科技[002674]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.3 |
6 |
6 |
集合竞价 |
| 09:24:03 |
8.3 |
7 |
7 |
集合竞价 |
| 09:25:00 |
8.3 |
7 |
14 |
卖出 |
| 09:30:03 |
8.38 |
82 |
96 |
买入 |
| 09:30:06 |
8.28 |
73 |
169 |
卖出 |
| 09:30:09 |
8.28 |
6 |
175 |
买入 |
| 09:30:12 |
8.27 |
1 |
176 |
买入 |
| 09:30:15 |
8.26 |
6 |
182 |
买入 |
| 09:30:18 |
8.28 |
9 |
191 |
买入 |
| 09:30:21 |
8.27 |
2 |
193 |
卖出 |
| 09:30:27 |
8.23 |
13 |
206 |
卖出 |
| 09:30:30 |
8.27 |
13 |
219 |
买入 |
| 09:30:42 |
8.24 |
58 |
277 |
卖出 |
| 09:30:45 |
8.24 |
129 |
406 |
卖出 |
| 09:30:48 |
8.22 |
18 |
424 |
卖出 |
| 09:30:51 |
8.2 |
10 |
434 |
卖出 |
| 09:30:54 |
8.21 |
4 |
438 |
买入 |
| 09:31:03 |
8.21 |
50 |
488 |
买入 |
| 09:31:06 |
8.21 |
4 |
492 |
买入 |
| 09:31:09 |
8.17 |
84 |
576 |
卖出 |
| 09:31:12 |
8.17 |
21 |
597 |
买入 |
| 09:31:15 |
8.17 |
21 |
618 |
卖出 |
| 09:31:24 |
8.17 |
1 |
619 |
卖出 |
| 09:31:27 |
8.2 |
97 |
716 |
买入 |
| 09:31:30 |
8.17 |
37 |
753 |
卖出 |
| 09:31:33 |
8.2 |
2 |
755 |
买入 |
| 09:31:36 |
8.2 |
1 |
756 |
卖出 |
| 09:31:39 |
8.19 |
4 |
760 |
卖出 |
| 09:31:42 |
8.19 |
22 |
782 |
卖出 |
| 09:31:54 |
8.19 |
51 |
833 |
买入 |
| 09:32:00 |
8.18 |
4 |
837 |
卖出 |
| 09:32:03 |
8.18 |
2 |
839 |
卖出 |
| 09:32:06 |
8.18 |
5 |
844 |
卖出 |
| 09:32:09 |
8.18 |
6 |
850 |
卖出 |
| 09:32:12 |
8.19 |
11 |
861 |
买入 |
| 09:32:15 |
8.19 |
15 |
876 |
卖出 |
| 09:32:18 |
8.19 |
16 |
892 |
买入 |
| 09:32:21 |
8.19 |
4 |
896 |
卖出 |
| 09:32:24 |
8.18 |
17 |
913 |
卖出 |
| 09:32:30 |
8.18 |
3 |
916 |
买入 |
| 09:32:33 |
8.17 |
6 |
922 |
卖出 |
| 09:32:36 |
8.17 |
93 |
1015 |
卖出 |
| 09:32:39 |
8.16 |
1 |
1016 |
卖出 |
| 09:32:42 |
8.16 |
9 |
1025 |
卖出 |
| 09:32:48 |
8.16 |
17 |
1042 |
买入 |
| 09:32:51 |
8.16 |
7 |
1049 |
买入 |
| 09:33:03 |
8.18 |
6 |
1055 |
卖出 |
| 09:33:06 |
8.2 |
2 |
1057 |
买入 |
| 09:33:09 |
8.2 |
1 |
1058 |
买入 |
| 09:33:12 |
8.2 |
2 |
1060 |
卖出 |
| 09:33:18 |
8.19 |
61 |
1121 |
卖出 |
| 09:33:21 |
8.19 |
1 |
1122 |
卖出 |
| 09:33:27 |
8.19 |
1 |
1123 |
买入 |
| 09:33:54 |
8.21 |
30 |
1153 |
买入 |
| 09:33:57 |
8.21 |
8 |
1161 |
买入 |
| 09:34:00 |
8.21 |
16 |
1177 |
买入 |
| 09:34:03 |
8.22 |
15 |
1192 |
买入 |
| 09:34:06 |
8.21 |
5 |
1197 |
卖出 |
| 09:34:09 |
8.22 |
9 |
1206 |
买入 |
| 09:34:18 |
8.21 |
27 |
1233 |
卖出 |
| 09:34:21 |
8.22 |
30 |
1263 |
买入 |
| 09:34:24 |
8.22 |
3 |
1266 |
买入 |
| 09:34:45 |
8.22 |
2 |
1268 |
买入 |
| 09:34:51 |
8.22 |
1 |
1269 |
买入 |
| 09:34:54 |
8.22 |
1 |
1270 |
买入 |
| 09:35:09 |
8.22 |
10 |
1280 |
买入 |
| 09:35:12 |
8.22 |
3 |
1283 |
买入 |
| 09:35:15 |
8.22 |
3 |
1286 |
买入 |
| 09:35:21 |
8.22 |
9 |
1295 |
卖出 |
| 09:35:27 |
8.22 |
14 |
1309 |
买入 |
| 09:35:33 |
8.23 |
4 |
1313 |
买入 |
| 09:35:36 |
8.2 |
29 |
1342 |
卖出 |
| 09:35:42 |
8.2 |
1 |
1343 |
买入 |
| 09:35:48 |
8.2 |
4 |
1347 |
买入 |
| 09:35:51 |
8.19 |
46 |
1393 |
卖出 |
| 09:36:00 |
8.2 |
4 |
1397 |
买入 |
| 09:36:06 |
8.21 |
1 |
1398 |
买入 |
| 09:36:12 |
8.21 |
1 |
1399 |
买入 |
| 09:36:15 |
8.19 |
6 |
1405 |
卖出 |
| 09:36:18 |
8.21 |
9 |
1414 |
买入 |
| 09:36:21 |
8.2 |
2 |
1416 |
卖出 |
| 09:36:36 |
8.23 |
21 |
1437 |
买入 |
| 09:36:51 |
8.22 |
7 |
1444 |
卖出 |
| 09:36:54 |
8.21 |
19 |
1463 |
卖出 |
| 09:36:57 |
8.22 |
1 |
1464 |
买入 |
| 09:37:06 |
8.22 |
4 |
1468 |
买入 |
| 09:37:12 |
8.23 |
33 |
1501 |
买入 |
| 09:37:24 |
8.22 |
16 |
1517 |
买入 |
| 09:37:45 |
8.23 |
12 |
1529 |
买入 |
| 09:38:00 |
8.22 |
2 |
1531 |
买入 |
| 09:38:03 |
8.23 |
3 |
1534 |
买入 |
| 09:38:09 |
8.21 |
3 |
1537 |
卖出 |
| 09:38:12 |
8.23 |
7 |
1544 |
买入 |
| 09:38:15 |
8.22 |
2 |
1546 |
卖出 |
| 09:38:21 |
8.23 |
4 |
1550 |
买入 |
| 09:38:24 |
8.21 |
5 |
1555 |
卖出 |
| 09:38:33 |
8.21 |
2 |
1557 |
卖出 |
| 09:38:36 |
8.21 |
3 |
1560 |
买入 |
| 09:38:39 |
8.21 |
2 |
1562 |
买入 |
| 09:38:54 |
8.21 |
1 |
1563 |
卖出 |
| 09:39:03 |
8.21 |
9 |
1572 |
卖出 |
| 09:39:06 |
8.21 |
1 |
1573 |
卖出 |
| 09:39:12 |
8.2 |
1 |
1574 |
卖出 |
| 09:39:24 |
8.2 |
1 |
1575 |
卖出 |
| 09:39:30 |
8.21 |
5 |
1580 |
买入 |
| 09:39:36 |
8.22 |
22 |
1602 |
买入 |
| 09:39:42 |
8.21 |
18 |
1620 |
卖出 |
| 09:39:45 |
8.22 |
10 |
1630 |
买入 |
| 09:39:48 |
8.22 |
6 |
1636 |
买入 |
| 09:39:51 |
8.22 |
2 |
1638 |
买入 |
| 09:39:54 |
8.22 |
1 |
1639 |
买入 |
| 09:39:57 |
8.23 |
101 |
1740 |
买入 |
| 09:40:03 |
8.23 |
4 |
1744 |
卖出 |
| 09:40:06 |
8.24 |
1 |
1745 |
买入 |
| 09:40:09 |
8.23 |
1 |
1746 |
卖出 |
| 09:40:12 |
8.22 |
30 |
1776 |
卖出 |
| 09:40:21 |
8.23 |
2 |
1778 |
卖出 |
| 09:40:24 |
8.23 |
1 |
1779 |
卖出 |
| 09:40:39 |
8.23 |
1 |
1780 |
买入 |
| 09:40:45 |
8.24 |
20 |
1800 |
买入 |
| 09:40:48 |
8.22 |
13 |
1813 |
卖出 |
| 09:40:57 |
8.22 |
2 |
1815 |
买入 |
| 09:41:03 |
8.2 |
5 |
1820 |
卖出 |
| 09:41:06 |
8.21 |
7 |
1827 |
买入 |
| 09:41:09 |
8.24 |
112 |
1939 |
买入 |
| 09:41:12 |
8.22 |
1 |
1940 |
卖出 |
| 09:41:15 |
8.22 |
1 |
1941 |
卖出 |
| 09:41:18 |
8.24 |
2 |
1943 |
买入 |
| 09:41:21 |
8.22 |
17 |
1960 |
卖出 |
| 09:41:24 |
8.22 |
7 |
1967 |
卖出 |
| 09:41:27 |
8.22 |
5 |
1972 |
卖出 |
| 09:41:30 |
8.22 |
2 |
1974 |
卖出 |
| 09:41:33 |
8.22 |
1 |
1975 |
卖出 |
| 09:41:36 |
8.22 |
72 |
2047 |
卖出 |
| 09:41:54 |
8.22 |
8 |
2055 |
买入 |
| 09:41:57 |
8.23 |
10 |
2065 |
买入 |
| 09:42:00 |
8.22 |
8 |
2073 |
卖出 |
| 09:42:30 |
8.22 |
3 |
2076 |
买入 |
| 09:42:48 |
8.22 |
3 |
2079 |
买入 |
| 09:43:21 |
8.21 |
3 |
2082 |
卖出 |
| 09:43:24 |
8.21 |
10 |
2092 |
买入 |
| 09:44:06 |
8.21 |
15 |
2107 |
买入 |
| 09:44:09 |
8.21 |
7 |
2114 |
买入 |
| 09:44:18 |
8.21 |
10 |
2124 |
卖出 |
| 09:44:24 |
8.21 |
3 |
2127 |
买入 |
| 09:44:33 |
8.21 |
13 |
2140 |
买入 |
| 09:44:39 |
8.21 |
2 |
2142 |
卖出 |
| 09:44:57 |
8.21 |
37 |
2179 |
买入 |
| 09:45:33 |
8.2 |
14 |
2193 |
卖出 |
| 09:45:36 |
8.2 |
10 |
2203 |
卖出 |
| 09:45:39 |
8.2 |
4 |
2207 |
卖出 |
| 09:45:45 |
8.2 |
4 |
2211 |
卖出 |
| 09:45:48 |
8.2 |
1 |
2212 |
卖出 |
| 09:45:51 |
8.2 |
3 |
2215 |
卖出 |
| 09:45:57 |
8.21 |
98 |
2313 |
买入 |
| 09:46:00 |
8.2 |
7 |
2320 |
卖出 |
| 09:46:03 |
8.2 |
71 |
2391 |
卖出 |
| 09:46:06 |
8.21 |
5 |
2396 |
买入 |
| 09:46:09 |
8.2 |
155 |
2551 |
卖出 |
| 09:46:12 |
8.21 |
169 |
2720 |
买入 |
| 09:46:15 |
8.22 |
8 |
2728 |
买入 |
| 09:46:18 |
8.22 |
12 |
2740 |
买入 |
| 09:46:21 |
8.23 |
2 |
2742 |
买入 |
| 09:47:03 |
8.24 |
41 |
2783 |
买入 |
| 09:47:06 |
8.25 |
4 |
2787 |
买入 |
| 09:47:09 |
8.25 |
4 |
2791 |
买入 |
| 09:47:12 |
8.25 |
7 |
2798 |
买入 |
| 09:47:15 |
8.24 |
8 |
2806 |
卖出 |
| 09:47:18 |
8.25 |
4 |
2810 |
买入 |
| 09:47:21 |
8.23 |
7 |
2817 |
卖出 |
| 09:47:24 |
8.23 |
5 |
2822 |
卖出 |
| 09:47:51 |
8.23 |
2 |
2824 |
卖出 |
| 09:48:00 |
8.25 |
1 |
2825 |
买入 |
| 09:48:18 |
8.22 |
3 |
2828 |
卖出 |
| 09:48:36 |
8.23 |
56 |
2884 |
买入 |
| 09:48:45 |
8.23 |
9 |
2893 |
买入 |
| 09:48:48 |
8.23 |
1 |
2894 |
卖出 |
| 09:49:27 |
8.23 |
58 |
2952 |
卖出 |
| 09:49:39 |
8.24 |
3 |
2955 |
买入 |
| 09:49:51 |
8.24 |
11 |
2966 |
买入 |
| 09:50:03 |
8.24 |
4 |
2970 |
买入 |
| 09:50:06 |
8.26 |
1 |
2971 |
买入 |
| 09:50:12 |
8.27 |
3 |
2974 |
买入 |
| 09:50:15 |
8.24 |
6 |
2980 |
卖出 |
| 09:50:18 |
8.26 |
1 |
2981 |
买入 |
| 09:50:33 |
8.27 |
1 |
2982 |
买入 |
| 09:50:36 |
8.27 |
13 |
2995 |
买入 |
| 09:50:39 |
8.27 |
2 |
2997 |
买入 |
| 09:50:42 |
8.27 |
16 |
3013 |
卖出 |
| 09:50:45 |
8.27 |
4 |
3017 |
卖出 |
| 09:51:00 |
8.3 |
74 |
3091 |
买入 |
| 09:51:03 |
8.27 |
4 |
3095 |
卖出 |
| 09:51:09 |
8.28 |
1 |
3096 |
卖出 |
| 09:51:15 |
8.28 |
1 |
3097 |
买入 |
| 09:51:18 |
8.28 |
32 |
3129 |
买入 |
| 09:51:21 |
8.28 |
63 |
3192 |
卖出 |
| 09:51:24 |
8.28 |
15 |
3207 |
卖出 |
| 09:51:27 |
8.29 |
20 |
3227 |
买入 |
| 09:51:30 |
8.28 |
6 |
3233 |
卖出 |
| 09:51:36 |
8.29 |
14 |
3247 |
买入 |
| 09:51:39 |
8.29 |
4 |
3251 |
买入 |
| 09:51:45 |
8.29 |
9 |
3260 |
买入 |
| 09:51:51 |
8.29 |
1 |
3261 |
买入 |
| 09:51:57 |
8.29 |
1 |
3262 |
买入 |
| 09:52:06 |
8.29 |
10 |
3272 |
买入 |
| 09:52:09 |
8.3 |
59 |
3331 |
买入 |
| 09:52:12 |
8.31 |
80 |
3411 |
卖出 |
| 09:52:18 |
8.33 |
5 |
3416 |
买入 |
| 09:52:21 |
8.32 |
58 |
3474 |
卖出 |
| 09:52:24 |
8.32 |
2 |
3476 |
卖出 |
| 09:52:42 |
8.33 |
8 |
3484 |
买入 |
| 09:52:45 |
8.33 |
28 |
3512 |
卖出 |
| 09:52:48 |
8.31 |
4 |
3516 |
卖出 |
| 09:52:57 |
8.31 |
4 |
3520 |
卖出 |
| 09:53:00 |
8.31 |
22 |
3542 |
卖出 |
| 09:53:03 |
8.32 |
10 |
3552 |
买入 |
| 09:53:06 |
8.31 |
3 |
3555 |
卖出 |
| 09:53:09 |
8.31 |
18 |
3573 |
买入 |
| 09:53:15 |
8.32 |
1 |
3574 |
买入 |
| 09:53:18 |
8.32 |
4 |
3578 |
买入 |
| 09:53:21 |
8.32 |
5 |
3583 |
买入 |
| 09:54:12 |
8.32 |
7 |
3590 |
买入 |
| 09:55:12 |
8.31 |
28 |
3618 |
卖出 |
| 09:55:15 |
8.31 |
19 |
3637 |
卖出 |
| 09:55:18 |
8.3 |
2 |
3639 |
卖出 |
| 09:55:27 |
8.28 |
19 |
3658 |
卖出 |
| 09:55:45 |
8.32 |
11 |
3669 |
买入 |
| 09:55:51 |
8.31 |
6 |
3675 |
卖出 |
| 09:55:54 |
8.31 |
31 |
3706 |
卖出 |
| 09:55:57 |
8.31 |
2 |
3708 |
卖出 |
| 09:56:00 |
8.31 |
1 |
3709 |
卖出 |
| 09:56:06 |
8.29 |
1 |
3710 |
卖出 |
| 09:56:09 |
8.28 |
1 |
3711 |
卖出 |
| 09:56:12 |
8.28 |
3 |
3714 |
买入 |
| 09:56:15 |
8.28 |
2 |
3716 |
买入 |
| 09:56:57 |
8.29 |
2 |
3718 |
买入 |
| 09:57:24 |
8.3 |
9 |
3727 |
买入 |
| 09:57:33 |
8.3 |
3 |
3730 |
买入 |
| 09:57:36 |
8.31 |
8 |
3738 |
买入 |
| 09:57:54 |
8.29 |
1 |
3739 |
卖出 |
| 09:58:00 |
8.31 |
9 |
3748 |
买入 |
| 09:58:24 |
8.29 |
7 |
3755 |
卖出 |
| 09:58:30 |
8.3 |
1 |
3756 |
卖出 |
| 09:58:33 |
8.3 |
1 |
3757 |
卖出 |
| 09:58:36 |
8.3 |
5 |
3762 |
卖出 |
| 09:58:39 |
8.29 |
1 |
3763 |
卖出 |
| 09:58:45 |
8.29 |
4 |
3767 |
卖出 |
| 09:58:51 |
8.29 |
20 |
3787 |
买入 |
| 09:58:54 |
8.29 |
1 |
3788 |
卖出 |
| 09:59:21 |
8.3 |
6 |
3794 |
买入 |
| 09:59:24 |
8.29 |
7 |
3801 |
卖出 |
| 09:59:27 |
8.3 |
15 |
3816 |
卖出 |
| 09:59:33 |
8.3 |
5 |
3821 |
卖出 |
| 09:59:36 |
8.3 |
6 |
3827 |
卖出 |
| 09:59:39 |
8.3 |
1 |
3828 |
买入 |
| 09:59:42 |
8.31 |
5 |
3833 |
买入 |
| 09:59:45 |
8.3 |
2 |
3835 |
卖出 |
| 09:59:51 |
8.3 |
1 |
3836 |
卖出 |
| 10:00:06 |
8.3 |
2 |
3838 |
卖出 |
| 10:00:09 |
8.29 |
1 |
3839 |
卖出 |
| 10:00:12 |
8.29 |
2 |
3841 |
卖出 |
| 10:00:18 |
8.29 |
3 |
3844 |
卖出 |
| 10:00:24 |
8.3 |
3 |
3847 |
买入 |
| 10:00:27 |
8.3 |
3 |
3850 |
买入 |
| 10:00:30 |
8.29 |
13 |
3863 |
卖出 |
| 10:00:42 |
8.29 |
2 |
3865 |
卖出 |
| 10:00:51 |
8.3 |
4 |
3869 |
买入 |
| 10:00:54 |
8.3 |
12 |
3881 |
买入 |
| 10:01:00 |
8.3 |
1 |
3882 |
买入 |
| 10:01:03 |
8.3 |
1 |
3883 |
买入 |
| 10:01:06 |
8.3 |
13 |
3896 |
买入 |
| 10:01:09 |
8.3 |
2 |
3898 |
卖出 |
| 10:01:15 |
8.3 |
1 |
3899 |
买入 |
| 10:01:39 |
8.3 |
12 |
3911 |
卖出 |
| 10:01:48 |
8.3 |
4 |
3915 |
买入 |
| 10:01:51 |
8.3 |
6 |
3921 |
卖出 |
| 10:01:57 |
8.33 |
11 |
3932 |
买入 |
| 10:02:21 |
8.31 |
1 |
3933 |
卖出 |
| 10:02:24 |
8.3 |
1 |
3934 |
卖出 |
| 10:02:33 |
8.29 |
1 |
3935 |
卖出 |
| 10:02:39 |
8.31 |
5 |
3940 |
买入 |
| 10:02:45 |
8.31 |
18 |
3958 |
买入 |
| 10:02:48 |
8.31 |
34 |
3992 |
卖出 |
| 10:02:51 |
8.31 |
23 |
4015 |
卖出 |
| 10:02:54 |
8.31 |
1 |
4016 |
卖出 |
| 10:03:03 |
8.31 |
14 |
4030 |
卖出 |
| 10:03:39 |
8.3 |
7 |
4037 |
买入 |
| 10:03:42 |
8.3 |
2 |
4039 |
卖出 |
| 10:03:45 |
8.28 |
2 |
4041 |
卖出 |
| 10:03:48 |
8.28 |
1 |
4042 |
卖出 |
| 10:03:51 |
8.29 |
2 |
4044 |
买入 |
| 10:03:54 |
8.29 |
7 |
4051 |
卖出 |
| 10:04:03 |
8.3 |
1 |
4052 |
买入 |
| 10:04:06 |
8.3 |
3 |
4055 |
卖出 |
| 10:04:12 |
8.3 |
1 |
4056 |
卖出 |
| 10:04:15 |
8.3 |
2 |
4058 |
卖出 |
| 10:04:21 |
8.3 |
2 |
4060 |
卖出 |
| 10:04:30 |
8.3 |
5 |
4065 |
卖出 |
| 10:04:42 |
8.3 |
1 |
4066 |
买入 |
| 10:04:51 |
8.29 |
1 |
4067 |
卖出 |