凤形股份[002760]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
18.09 |
37 |
37 |
集合竞价 |
| 09:16:12 |
18.09 |
42 |
42 |
集合竞价 |
| 09:16:21 |
18.09 |
37 |
37 |
集合竞价 |
| 09:16:30 |
19.53 |
138 |
138 |
集合竞价 |
| 09:16:39 |
19.53 |
138 |
138 |
集合竞价 |
| 09:16:57 |
19.52 |
138 |
138 |
集合竞价 |
| 09:17:06 |
19.52 |
138 |
138 |
集合竞价 |
| 09:17:15 |
19.52 |
138 |
138 |
集合竞价 |
| 09:17:51 |
19.52 |
138 |
138 |
集合竞价 |
| 09:18:09 |
19.52 |
138 |
138 |
集合竞价 |
| 09:18:18 |
18.65 |
37 |
37 |
集合竞价 |
| 09:19:12 |
17.75 |
0 |
0 |
集合竞价 |
| 09:20:00 |
18 |
17 |
17 |
集合竞价 |
| 09:20:45 |
18 |
18 |
18 |
集合竞价 |
| 09:21:21 |
18 |
21 |
21 |
集合竞价 |
| 09:22:06 |
18 |
21 |
21 |
集合竞价 |
| 09:23:00 |
18 |
38 |
38 |
集合竞价 |
| 09:24:03 |
18 |
39 |
39 |
集合竞价 |
| 09:24:12 |
18 |
39 |
39 |
集合竞价 |
| 09:24:21 |
18 |
60 |
60 |
集合竞价 |
| 09:24:30 |
18 |
66 |
66 |
集合竞价 |
| 09:24:48 |
18 |
86 |
86 |
集合竞价 |
| 09:24:57 |
18 |
86 |
86 |
集合竞价 |
| 09:25:00 |
18 |
86 |
172 |
卖出 |
| 09:30:03 |
18.15 |
54 |
226 |
卖出 |
| 09:30:06 |
18.15 |
23 |
249 |
卖出 |
| 09:30:09 |
18.01 |
10 |
259 |
卖出 |
| 09:30:12 |
18.01 |
1 |
260 |
卖出 |
| 09:30:15 |
18.01 |
8 |
268 |
卖出 |
| 09:30:18 |
18 |
41 |
309 |
卖出 |
| 09:30:21 |
18 |
138 |
447 |
卖出 |
| 09:30:24 |
18 |
15 |
462 |
卖出 |
| 09:30:30 |
18.14 |
143 |
605 |
买入 |
| 09:30:33 |
18 |
14 |
619 |
卖出 |
| 09:30:39 |
17.99 |
12 |
631 |
买入 |
| 09:30:42 |
17.86 |
1 |
632 |
卖出 |
| 09:30:45 |
17.86 |
1 |
633 |
卖出 |
| 09:30:48 |
17.86 |
2 |
635 |
卖出 |
| 09:30:57 |
17.86 |
2 |
637 |
卖出 |
| 09:31:00 |
17.92 |
1 |
638 |
买入 |
| 09:31:06 |
17.86 |
8 |
646 |
卖出 |
| 09:31:09 |
17.85 |
27 |
673 |
卖出 |
| 09:31:12 |
17.8 |
16 |
689 |
卖出 |
| 09:31:15 |
17.8 |
3 |
692 |
卖出 |
| 09:31:18 |
17.8 |
6 |
698 |
卖出 |
| 09:31:21 |
17.8 |
12 |
710 |
买入 |
| 09:31:24 |
17.8 |
18 |
728 |
卖出 |
| 09:31:27 |
17.81 |
13 |
741 |
买入 |
| 09:31:30 |
17.81 |
3 |
744 |
卖出 |
| 09:31:33 |
17.81 |
6 |
750 |
买入 |
| 09:31:36 |
17.8 |
15 |
765 |
卖出 |
| 09:31:39 |
17.8 |
10 |
775 |
买入 |
| 09:31:45 |
17.8 |
11 |
786 |
买入 |
| 09:31:48 |
17.79 |
12 |
798 |
卖出 |
| 09:31:51 |
17.82 |
66 |
864 |
买入 |
| 09:31:54 |
17.8 |
42 |
906 |
卖出 |
| 09:31:57 |
17.78 |
67 |
973 |
卖出 |
| 09:32:00 |
17.79 |
76 |
1049 |
买入 |
| 09:32:06 |
17.78 |
6 |
1055 |
卖出 |
| 09:32:09 |
17.76 |
8 |
1063 |
卖出 |
| 09:32:15 |
17.78 |
3 |
1066 |
买入 |
| 09:32:18 |
17.8 |
8 |
1074 |
买入 |
| 09:32:21 |
17.81 |
44 |
1118 |
买入 |
| 09:32:24 |
17.78 |
1 |
1119 |
卖出 |
| 09:32:27 |
17.79 |
5 |
1124 |
买入 |
| 09:32:30 |
17.79 |
28 |
1152 |
卖出 |
| 09:32:33 |
17.8 |
18 |
1170 |
买入 |
| 09:32:36 |
17.8 |
6 |
1176 |
卖出 |
| 09:32:39 |
17.78 |
1 |
1177 |
卖出 |
| 09:32:42 |
17.79 |
5 |
1182 |
卖出 |
| 09:32:45 |
17.8 |
8 |
1190 |
买入 |
| 09:32:48 |
17.8 |
1 |
1191 |
卖出 |
| 09:32:54 |
17.8 |
21 |
1212 |
卖出 |
| 09:32:57 |
17.8 |
2 |
1214 |
卖出 |
| 09:33:00 |
17.8 |
5 |
1219 |
卖出 |
| 09:33:03 |
17.8 |
13 |
1232 |
买入 |
| 09:33:06 |
17.81 |
12 |
1244 |
买入 |
| 09:33:09 |
17.81 |
3 |
1247 |
卖出 |
| 09:33:12 |
17.81 |
9 |
1256 |
卖出 |
| 09:33:15 |
17.81 |
1 |
1257 |
卖出 |
| 09:33:21 |
17.82 |
1 |
1258 |
买入 |
| 09:33:36 |
17.82 |
1 |
1259 |
卖出 |
| 09:33:42 |
17.85 |
2 |
1261 |
买入 |
| 09:34:03 |
17.86 |
1 |
1262 |
买入 |
| 09:34:09 |
17.86 |
12 |
1274 |
卖出 |
| 09:34:15 |
17.84 |
87 |
1361 |
卖出 |
| 09:34:36 |
17.9 |
12 |
1373 |
买入 |
| 09:34:39 |
17.85 |
53 |
1426 |
卖出 |
| 09:34:54 |
17.94 |
1 |
1427 |
买入 |
| 09:34:57 |
17.86 |
10 |
1437 |
卖出 |
| 09:35:12 |
17.94 |
1 |
1438 |
买入 |
| 09:35:15 |
17.93 |
4 |
1442 |
买入 |
| 09:35:18 |
17.92 |
2 |
1444 |
买入 |
| 09:35:24 |
17.88 |
9 |
1453 |
卖出 |
| 09:35:30 |
17.88 |
4 |
1457 |
卖出 |
| 09:35:33 |
17.9 |
2 |
1459 |
卖出 |
| 09:35:36 |
17.87 |
24 |
1483 |
卖出 |
| 09:35:39 |
17.91 |
16 |
1499 |
买入 |
| 09:35:48 |
17.89 |
1 |
1500 |
卖出 |
| 09:35:51 |
17.9 |
9 |
1509 |
买入 |
| 09:36:03 |
17.98 |
14 |
1523 |
买入 |
| 09:36:18 |
17.98 |
2 |
1525 |
买入 |
| 09:36:24 |
17.99 |
2 |
1527 |
买入 |
| 09:36:30 |
17.99 |
7 |
1534 |
卖出 |
| 09:36:33 |
17.99 |
3 |
1537 |
卖出 |
| 09:36:36 |
18 |
4 |
1541 |
买入 |
| 09:36:39 |
18 |
1 |
1542 |
买入 |
| 09:36:45 |
18 |
6 |
1548 |
买入 |
| 09:36:51 |
18 |
5 |
1553 |
买入 |
| 09:36:54 |
18 |
6 |
1559 |
买入 |
| 09:36:57 |
18 |
8 |
1567 |
买入 |
| 09:37:00 |
18 |
43 |
1610 |
买入 |
| 09:37:03 |
18 |
13 |
1623 |
买入 |
| 09:37:06 |
18 |
29 |
1652 |
买入 |
| 09:37:09 |
18.01 |
14 |
1666 |
买入 |
| 09:37:12 |
18.09 |
13 |
1679 |
买入 |
| 09:37:21 |
18.06 |
6 |
1685 |
买入 |
| 09:37:33 |
18.08 |
11 |
1696 |
买入 |
| 09:37:39 |
18.08 |
1 |
1697 |
卖出 |
| 09:37:42 |
18.08 |
6 |
1703 |
买入 |
| 09:37:45 |
18.08 |
5 |
1708 |
卖出 |
| 09:37:48 |
18.08 |
1 |
1709 |
买入 |
| 09:37:51 |
18.08 |
5 |
1714 |
买入 |
| 09:37:54 |
18.08 |
2 |
1716 |
卖出 |
| 09:38:03 |
18.11 |
2 |
1718 |
买入 |
| 09:38:06 |
18.11 |
10 |
1728 |
卖出 |
| 09:38:09 |
18.11 |
2 |
1730 |
买入 |
| 09:38:15 |
18.11 |
6 |
1736 |
卖出 |
| 09:38:24 |
18.12 |
13 |
1749 |
卖出 |
| 09:38:30 |
18.18 |
26 |
1775 |
买入 |
| 09:38:33 |
18.17 |
5 |
1780 |
卖出 |
| 09:38:36 |
18.17 |
1 |
1781 |
卖出 |
| 09:38:42 |
18.19 |
2 |
1783 |
买入 |
| 09:38:54 |
18.17 |
18 |
1801 |
卖出 |
| 09:39:00 |
18.19 |
5 |
1806 |
买入 |
| 09:39:03 |
18.17 |
43 |
1849 |
卖出 |
| 09:39:06 |
18.16 |
99 |
1948 |
卖出 |
| 09:39:18 |
18.15 |
9 |
1957 |
卖出 |
| 09:39:21 |
18.15 |
31 |
1988 |
卖出 |
| 09:39:24 |
18.16 |
1 |
1989 |
卖出 |
| 09:39:42 |
18.16 |
36 |
2025 |
卖出 |
| 09:39:48 |
18.16 |
7 |
2032 |
卖出 |
| 09:40:00 |
18.16 |
5 |
2037 |
买入 |
| 09:40:06 |
18.11 |
4 |
2041 |
卖出 |
| 09:40:09 |
18.11 |
4 |
2045 |
卖出 |
| 09:40:15 |
18.11 |
10 |
2055 |
卖出 |
| 09:40:21 |
18.11 |
3 |
2058 |
买入 |
| 09:40:27 |
18.16 |
8 |
2066 |
买入 |
| 09:40:51 |
18.09 |
2 |
2068 |
卖出 |
| 09:41:00 |
18.09 |
25 |
2093 |
买入 |
| 09:41:03 |
18.08 |
2 |
2095 |
卖出 |
| 09:41:06 |
18 |
27 |
2122 |
卖出 |
| 09:41:18 |
18.09 |
5 |
2127 |
买入 |
| 09:41:30 |
18.09 |
8 |
2135 |
买入 |
| 09:41:33 |
18.04 |
7 |
2142 |
卖出 |
| 09:42:21 |
18.05 |
1 |
2143 |
卖出 |
| 09:42:24 |
18.05 |
11 |
2154 |
卖出 |
| 09:42:30 |
18.05 |
2 |
2156 |
卖出 |
| 09:42:42 |
18.04 |
26 |
2182 |
卖出 |
| 09:42:45 |
18.04 |
1 |
2183 |
卖出 |
| 09:42:48 |
18.09 |
10 |
2193 |
买入 |
| 09:42:54 |
18.05 |
85 |
2278 |
卖出 |
| 09:42:57 |
18.05 |
36 |
2314 |
买入 |
| 09:43:00 |
18.09 |
92 |
2406 |
买入 |
| 09:43:03 |
18.09 |
10 |
2416 |
卖出 |
| 09:43:18 |
18.1 |
11 |
2427 |
买入 |
| 09:43:21 |
18.14 |
22 |
2449 |
买入 |
| 09:43:24 |
18.17 |
17 |
2466 |
买入 |
| 09:43:27 |
18.25 |
97 |
2563 |
买入 |
| 09:43:30 |
18.25 |
75 |
2638 |
买入 |
| 09:43:33 |
18.25 |
38 |
2676 |
买入 |
| 09:43:36 |
18.26 |
10 |
2686 |
买入 |
| 09:43:57 |
18.26 |
35 |
2721 |
买入 |
| 09:44:00 |
18.26 |
5 |
2726 |
卖出 |
| 09:44:03 |
18.26 |
50 |
2776 |
卖出 |
| 09:44:06 |
18.26 |
13 |
2789 |
买入 |
| 09:44:09 |
18.26 |
68 |
2857 |
买入 |
| 09:44:18 |
18.27 |
20 |
2877 |
买入 |
| 09:44:21 |
18.26 |
4 |
2881 |
卖出 |
| 09:44:24 |
18.27 |
3 |
2884 |
买入 |
| 09:44:33 |
18.33 |
73 |
2957 |
买入 |
| 09:44:39 |
18.33 |
1 |
2958 |
买入 |
| 09:44:48 |
18.32 |
11 |
2969 |
卖出 |
| 09:44:51 |
18.37 |
70 |
3039 |
买入 |
| 09:44:54 |
18.31 |
19 |
3058 |
卖出 |
| 09:45:00 |
18.37 |
6 |
3064 |
买入 |
| 09:45:09 |
18.35 |
2 |
3066 |
卖出 |
| 09:45:12 |
18.34 |
23 |
3089 |
卖出 |
| 09:45:15 |
18.34 |
6 |
3095 |
卖出 |
| 09:45:18 |
18.34 |
12 |
3107 |
卖出 |
| 09:45:21 |
18.34 |
6 |
3113 |
卖出 |
| 09:45:27 |
18.35 |
26 |
3139 |
买入 |
| 09:45:30 |
18.34 |
23 |
3162 |
卖出 |
| 09:45:33 |
18.34 |
6 |
3168 |
买入 |
| 09:45:36 |
18.34 |
1 |
3169 |
买入 |
| 09:45:39 |
18.34 |
2 |
3171 |
买入 |
| 09:45:45 |
18.32 |
60 |
3231 |
卖出 |
| 09:45:48 |
18.32 |
29 |
3260 |
买入 |
| 09:45:51 |
18.32 |
5 |
3265 |
买入 |
| 09:45:54 |
18.32 |
16 |
3281 |
买入 |
| 09:45:57 |
18.31 |
10 |
3291 |
卖出 |
| 09:46:06 |
18.31 |
18 |
3309 |
卖出 |
| 09:46:09 |
18.31 |
4 |
3313 |
卖出 |
| 09:46:30 |
18.31 |
20 |
3333 |
卖出 |
| 09:46:33 |
18.31 |
1 |
3334 |
卖出 |
| 09:46:54 |
18.31 |
5 |
3339 |
卖出 |
| 09:47:03 |
18.35 |
10 |
3349 |
买入 |
| 09:47:21 |
18.34 |
2 |
3351 |
买入 |
| 09:47:24 |
18.31 |
1 |
3352 |
卖出 |
| 09:47:33 |
18.33 |
2 |
3354 |
买入 |
| 09:47:39 |
18.31 |
27 |
3381 |
卖出 |
| 09:47:54 |
18.33 |
17 |
3398 |
买入 |
| 09:47:57 |
18.33 |
1 |
3399 |
买入 |
| 09:48:03 |
18.33 |
3 |
3402 |
卖出 |
| 09:48:21 |
18.32 |
22 |
3424 |
卖出 |
| 09:48:24 |
18.3 |
84 |
3508 |
卖出 |
| 09:48:27 |
18.3 |
6 |
3514 |
卖出 |
| 09:48:30 |
18.26 |
1 |
3515 |
卖出 |
| 09:48:45 |
18.26 |
4 |
3519 |
卖出 |
| 09:48:48 |
18.25 |
1 |
3520 |
卖出 |
| 09:48:51 |
18.26 |
7 |
3527 |
买入 |
| 09:49:03 |
18.26 |
4 |
3531 |
卖出 |
| 09:49:06 |
18.27 |
78 |
3609 |
买入 |
| 09:49:24 |
18.31 |
3 |
3612 |
买入 |
| 09:49:51 |
18.31 |
20 |
3632 |
买入 |
| 09:49:54 |
18.31 |
7 |
3639 |
买入 |
| 09:49:57 |
18.31 |
1 |
3640 |
买入 |
| 09:50:06 |
18.33 |
10 |
3650 |
买入 |
| 09:50:09 |
18.34 |
2 |
3652 |
卖出 |
| 09:50:12 |
18.36 |
6 |
3658 |
买入 |
| 09:50:15 |
18.36 |
1 |
3659 |
买入 |
| 09:50:18 |
18.4 |
17 |
3676 |
买入 |
| 09:50:21 |
18.4 |
14 |
3690 |
买入 |
| 09:50:24 |
18.4 |
27 |
3717 |
买入 |
| 09:50:27 |
18.4 |
11 |
3728 |
买入 |
| 09:50:30 |
18.42 |
3 |
3731 |
买入 |
| 09:50:33 |
18.4 |
12 |
3743 |
卖出 |
| 09:50:36 |
18.37 |
14 |
3757 |
卖出 |
| 09:50:54 |
18.38 |
1 |
3758 |
买入 |
| 09:51:00 |
18.38 |
9 |
3767 |
买入 |
| 09:51:03 |
18.38 |
8 |
3775 |
卖出 |
| 09:51:09 |
18.41 |
3 |
3778 |
买入 |
| 09:51:12 |
18.4 |
1 |
3779 |
卖出 |
| 09:51:21 |
18.4 |
16 |
3795 |
买入 |
| 09:51:39 |
18.42 |
14 |
3809 |
买入 |
| 09:51:45 |
18.41 |
3 |
3812 |
卖出 |
| 09:51:48 |
18.42 |
75 |
3887 |
买入 |
| 09:52:03 |
18.42 |
27 |
3914 |
买入 |
| 09:52:06 |
18.42 |
37 |
3951 |
买入 |
| 09:52:09 |
18.42 |
36 |
3987 |
买入 |
| 09:52:12 |
18.43 |
46 |
4033 |
买入 |
| 09:52:15 |
18.43 |
15 |
4048 |
买入 |
| 09:52:18 |
18.42 |
2 |
4050 |
买入 |
| 09:52:21 |
18.42 |
35 |
4085 |
买入 |
| 09:52:24 |
18.42 |
2 |
4087 |
买入 |
| 09:52:27 |
18.42 |
1 |
4088 |
买入 |
| 09:52:30 |
18.43 |
7 |
4095 |
买入 |
| 09:52:33 |
18.42 |
2 |
4097 |
卖出 |
| 09:52:36 |
18.43 |
5 |
4102 |
买入 |
| 09:52:39 |
18.43 |
3 |
4105 |
买入 |
| 09:52:42 |
18.43 |
12 |
4117 |
买入 |
| 09:52:45 |
18.44 |
3 |
4120 |
买入 |
| 09:53:06 |
18.43 |
3 |
4123 |
卖出 |
| 09:53:09 |
18.47 |
2 |
4125 |
买入 |
| 09:53:18 |
18.42 |
6 |
4131 |
卖出 |
| 09:53:24 |
18.44 |
24 |
4155 |
卖出 |
| 09:53:27 |
18.45 |
1 |
4156 |
买入 |
| 09:53:30 |
18.41 |
18 |
4174 |
卖出 |
| 09:53:33 |
18.47 |
3 |
4177 |
买入 |
| 09:53:39 |
18.47 |
4 |
4181 |
买入 |
| 09:53:42 |
18.48 |
27 |
4208 |
买入 |
| 09:53:45 |
18.5 |
8 |
4216 |
买入 |
| 09:53:48 |
18.49 |
1 |
4217 |
买入 |
| 09:53:54 |
18.49 |
1 |
4218 |
卖出 |
| 09:54:03 |
18.5 |
15 |
4233 |
买入 |
| 09:54:06 |
18.5 |
11 |
4244 |
买入 |
| 09:54:12 |
18.49 |
16 |
4260 |
卖出 |
| 09:54:36 |
18.48 |
1 |
4261 |
卖出 |
| 09:54:39 |
18.49 |
19 |
4280 |
买入 |
| 09:54:51 |
18.49 |
7 |
4287 |
买入 |
| 09:55:00 |
18.45 |
1 |
4288 |
卖出 |
| 09:55:03 |
18.45 |
2 |
4290 |
卖出 |
| 09:55:06 |
18.45 |
15 |
4305 |
卖出 |
| 09:55:12 |
18.4 |
3 |
4308 |
卖出 |
| 09:55:15 |
18.4 |
6 |
4314 |
卖出 |
| 09:55:18 |
18.4 |
6 |
4320 |
卖出 |
| 09:55:21 |
18.4 |
1 |
4321 |
卖出 |
| 09:55:39 |
18.38 |
13 |
4334 |
卖出 |
| 09:55:42 |
18.4 |
28 |
4362 |
买入 |
| 09:55:48 |
18.39 |
2 |
4364 |
卖出 |
| 09:56:12 |
18.41 |
6 |
4370 |
买入 |
| 09:56:33 |
18.4 |
8 |
4378 |
买入 |
| 09:56:42 |
18.4 |
2 |
4380 |
买入 |
| 09:57:00 |
18.41 |
1 |
4381 |
买入 |
| 09:57:03 |
18.42 |
8 |
4389 |
买入 |
| 09:57:24 |
18.43 |
6 |
4395 |
买入 |
| 09:58:03 |
18.43 |
11 |
4406 |
买入 |
| 09:58:06 |
18.42 |
14 |
4420 |
卖出 |
| 09:58:15 |
18.42 |
1 |
4421 |
买入 |
| 09:58:18 |
18.42 |
3 |
4424 |
买入 |