实丰文化[002862]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:18 |
9.72 |
2 |
2 |
集合竞价 |
| 09:23:00 |
9.55 |
6 |
6 |
集合竞价 |
| 09:23:09 |
9.52 |
17 |
17 |
集合竞价 |
| 09:23:45 |
9.52 |
17 |
17 |
集合竞价 |
| 09:24:30 |
9.52 |
27 |
27 |
集合竞价 |
| 09:24:39 |
9.55 |
27 |
27 |
集合竞价 |
| 09:24:48 |
9.55 |
27 |
27 |
集合竞价 |
| 09:24:57 |
9.81 |
58 |
58 |
集合竞价 |
| 09:25:00 |
9.81 |
63 |
121 |
卖出 |
| 09:30:00 |
9.82 |
65 |
186 |
买入 |
| 09:30:03 |
9.81 |
89 |
275 |
卖出 |
| 09:30:06 |
9.81 |
65 |
340 |
买入 |
| 09:30:09 |
9.73 |
21 |
361 |
卖出 |
| 09:30:12 |
9.74 |
7 |
368 |
买入 |
| 09:30:15 |
9.74 |
7 |
375 |
卖出 |
| 09:30:18 |
9.7 |
2 |
377 |
卖出 |
| 09:30:21 |
9.69 |
10 |
387 |
卖出 |
| 09:30:24 |
9.7 |
7 |
394 |
买入 |
| 09:30:27 |
9.63 |
1 |
395 |
卖出 |
| 09:30:30 |
9.63 |
2 |
397 |
卖出 |
| 09:30:33 |
9.68 |
5 |
402 |
买入 |
| 09:30:36 |
9.67 |
21 |
423 |
卖出 |
| 09:30:39 |
9.64 |
7 |
430 |
卖出 |
| 09:30:42 |
9.64 |
4 |
434 |
卖出 |
| 09:30:45 |
9.63 |
16 |
450 |
卖出 |
| 09:30:48 |
9.6 |
62 |
512 |
卖出 |
| 09:30:51 |
9.58 |
26 |
538 |
卖出 |
| 09:30:54 |
9.58 |
3 |
541 |
卖出 |
| 09:30:57 |
9.58 |
20 |
561 |
卖出 |
| 09:31:00 |
9.58 |
51 |
612 |
买入 |
| 09:31:03 |
9.61 |
30 |
642 |
买入 |
| 09:31:06 |
9.6 |
8 |
650 |
卖出 |
| 09:31:09 |
9.62 |
23 |
673 |
买入 |
| 09:31:12 |
9.62 |
10 |
683 |
卖出 |
| 09:31:15 |
9.62 |
2 |
685 |
卖出 |
| 09:31:21 |
9.62 |
8 |
693 |
买入 |
| 09:31:24 |
9.6 |
2 |
695 |
卖出 |
| 09:31:27 |
9.6 |
1 |
696 |
卖出 |
| 09:31:30 |
9.6 |
14 |
710 |
卖出 |
| 09:31:39 |
9.59 |
13 |
723 |
卖出 |
| 09:31:48 |
9.59 |
1 |
724 |
卖出 |
| 09:31:51 |
9.6 |
8 |
732 |
买入 |
| 09:31:54 |
9.6 |
12 |
744 |
卖出 |
| 09:31:57 |
9.6 |
13 |
757 |
卖出 |
| 09:32:00 |
9.63 |
38 |
795 |
买入 |
| 09:32:03 |
9.6 |
27 |
822 |
卖出 |
| 09:32:06 |
9.62 |
18 |
840 |
买入 |
| 09:32:09 |
9.62 |
14 |
854 |
卖出 |
| 09:32:12 |
9.62 |
4 |
858 |
卖出 |
| 09:32:21 |
9.6 |
40 |
898 |
卖出 |
| 09:32:24 |
9.59 |
28 |
926 |
卖出 |
| 09:32:27 |
9.6 |
34 |
960 |
买入 |
| 09:32:30 |
9.61 |
48 |
1008 |
买入 |
| 09:32:33 |
9.6 |
12 |
1020 |
卖出 |
| 09:32:36 |
9.57 |
16 |
1036 |
卖出 |
| 09:32:39 |
9.6 |
21 |
1057 |
买入 |
| 09:32:42 |
9.58 |
2 |
1059 |
买入 |
| 09:32:45 |
9.58 |
1 |
1060 |
买入 |
| 09:32:48 |
9.57 |
18 |
1078 |
卖出 |
| 09:33:03 |
9.58 |
1 |
1079 |
买入 |
| 09:33:09 |
9.57 |
12 |
1091 |
卖出 |
| 09:33:12 |
9.56 |
36 |
1127 |
卖出 |
| 09:33:15 |
9.56 |
24 |
1151 |
卖出 |
| 09:33:33 |
9.56 |
6 |
1157 |
买入 |
| 09:33:36 |
9.56 |
1 |
1158 |
买入 |
| 09:33:39 |
9.58 |
11 |
1169 |
买入 |
| 09:33:42 |
9.56 |
30 |
1199 |
卖出 |
| 09:33:48 |
9.56 |
1 |
1200 |
买入 |
| 09:33:51 |
9.56 |
5 |
1205 |
买入 |
| 09:33:54 |
9.56 |
21 |
1226 |
买入 |
| 09:33:57 |
9.56 |
19 |
1245 |
卖出 |
| 09:34:00 |
9.56 |
1 |
1246 |
卖出 |
| 09:34:03 |
9.56 |
1 |
1247 |
卖出 |
| 09:34:06 |
9.56 |
6 |
1253 |
卖出 |
| 09:34:09 |
9.56 |
1 |
1254 |
卖出 |
| 09:34:15 |
9.57 |
1 |
1255 |
买入 |
| 09:34:18 |
9.56 |
42 |
1297 |
卖出 |
| 09:34:21 |
9.56 |
4 |
1301 |
卖出 |
| 09:34:27 |
9.58 |
2 |
1303 |
买入 |
| 09:34:30 |
9.58 |
1 |
1304 |
卖出 |
| 09:34:36 |
9.59 |
3 |
1307 |
买入 |
| 09:34:42 |
9.59 |
10 |
1317 |
卖出 |
| 09:34:57 |
9.59 |
1 |
1318 |
卖出 |
| 09:35:00 |
9.59 |
5 |
1323 |
卖出 |
| 09:35:03 |
9.62 |
1 |
1324 |
买入 |
| 09:35:42 |
9.62 |
1 |
1325 |
卖出 |
| 09:35:51 |
9.64 |
1 |
1326 |
买入 |
| 09:35:57 |
9.64 |
2 |
1328 |
卖出 |
| 09:36:21 |
9.65 |
1 |
1329 |
买入 |
| 09:36:42 |
9.65 |
10 |
1339 |
卖出 |
| 09:36:45 |
9.63 |
11 |
1350 |
卖出 |
| 09:36:48 |
9.63 |
4 |
1354 |
卖出 |
| 09:37:00 |
9.62 |
47 |
1401 |
卖出 |
| 09:37:09 |
9.64 |
2 |
1403 |
买入 |
| 09:37:27 |
9.65 |
5 |
1408 |
买入 |
| 09:37:30 |
9.65 |
4 |
1412 |
卖出 |
| 09:37:42 |
9.66 |
1 |
1413 |
买入 |
| 09:37:45 |
9.65 |
7 |
1420 |
买入 |
| 09:38:06 |
9.64 |
6 |
1426 |
卖出 |
| 09:38:09 |
9.64 |
6 |
1432 |
卖出 |
| 09:38:33 |
9.65 |
2 |
1434 |
买入 |
| 09:38:39 |
9.66 |
1 |
1435 |
买入 |
| 09:38:45 |
9.66 |
1 |
1436 |
买入 |
| 09:39:03 |
9.67 |
4 |
1440 |
买入 |
| 09:39:06 |
9.67 |
8 |
1448 |
买入 |
| 09:39:09 |
9.67 |
5 |
1453 |
买入 |
| 09:39:12 |
9.67 |
2 |
1455 |
卖出 |
| 09:39:18 |
9.66 |
1 |
1456 |
卖出 |
| 09:39:21 |
9.67 |
19 |
1475 |
买入 |
| 09:39:24 |
9.65 |
12 |
1487 |
卖出 |
| 09:39:45 |
9.68 |
10 |
1497 |
买入 |
| 09:40:09 |
9.65 |
2 |
1499 |
卖出 |
| 09:40:12 |
9.64 |
45 |
1544 |
卖出 |
| 09:40:15 |
9.64 |
1 |
1545 |
卖出 |
| 09:40:27 |
9.64 |
4 |
1549 |
卖出 |
| 09:40:30 |
9.64 |
2 |
1551 |
卖出 |
| 09:40:33 |
9.63 |
1 |
1552 |
卖出 |
| 09:40:39 |
9.63 |
3 |
1555 |
卖出 |
| 09:40:45 |
9.64 |
4 |
1559 |
卖出 |
| 09:41:03 |
9.65 |
11 |
1570 |
买入 |
| 09:41:06 |
9.64 |
1 |
1571 |
卖出 |
| 09:41:09 |
9.64 |
15 |
1586 |
卖出 |
| 09:41:39 |
9.64 |
4 |
1590 |
买入 |
| 09:41:45 |
9.64 |
1 |
1591 |
卖出 |
| 09:41:48 |
9.64 |
2 |
1593 |
卖出 |
| 09:41:51 |
9.64 |
1 |
1594 |
买入 |
| 09:41:57 |
9.63 |
68 |
1662 |
卖出 |
| 09:42:15 |
9.65 |
1 |
1663 |
买入 |
| 09:42:27 |
9.63 |
1 |
1664 |
卖出 |
| 09:42:30 |
9.63 |
3 |
1667 |
卖出 |
| 09:42:33 |
9.63 |
3 |
1670 |
买入 |
| 09:42:36 |
9.63 |
5 |
1675 |
买入 |
| 09:42:39 |
9.66 |
1 |
1676 |
买入 |
| 09:42:51 |
9.66 |
1 |
1677 |
买入 |
| 09:42:54 |
9.64 |
10 |
1687 |
卖出 |
| 09:43:03 |
9.67 |
4 |
1691 |
买入 |
| 09:43:12 |
9.67 |
3 |
1694 |
买入 |
| 09:44:00 |
9.68 |
1 |
1695 |
买入 |
| 09:44:03 |
9.69 |
3 |
1698 |
买入 |
| 09:44:12 |
9.69 |
12 |
1710 |
买入 |
| 09:44:15 |
9.69 |
12 |
1722 |
买入 |
| 09:44:18 |
9.69 |
1 |
1723 |
买入 |
| 09:44:21 |
9.7 |
2 |
1725 |
买入 |
| 09:44:30 |
9.7 |
16 |
1741 |
买入 |
| 09:44:33 |
9.7 |
71 |
1812 |
卖出 |
| 09:44:36 |
9.7 |
9 |
1821 |
卖出 |
| 09:44:54 |
9.7 |
5 |
1826 |
买入 |
| 09:45:12 |
9.7 |
3 |
1829 |
卖出 |
| 09:45:15 |
9.7 |
1 |
1830 |
卖出 |
| 09:45:18 |
9.7 |
1 |
1831 |
卖出 |
| 09:45:30 |
9.72 |
5 |
1836 |
买入 |
| 09:45:36 |
9.73 |
1 |
1837 |
买入 |
| 09:45:42 |
9.73 |
11 |
1848 |
买入 |
| 09:46:24 |
9.73 |
12 |
1860 |
买入 |
| 09:46:27 |
9.73 |
16 |
1876 |
买入 |
| 09:46:30 |
9.73 |
5 |
1881 |
卖出 |
| 09:46:36 |
9.74 |
2 |
1883 |
买入 |
| 09:46:57 |
9.75 |
6 |
1889 |
买入 |
| 09:47:06 |
9.75 |
1 |
1890 |
卖出 |
| 09:47:21 |
9.75 |
1 |
1891 |
卖出 |
| 09:47:24 |
9.76 |
1 |
1892 |
买入 |
| 09:47:39 |
9.76 |
2 |
1894 |
卖出 |
| 09:47:42 |
9.75 |
1 |
1895 |
卖出 |
| 09:47:51 |
9.76 |
2 |
1897 |
买入 |
| 09:48:00 |
9.76 |
5 |
1902 |
买入 |
| 09:48:12 |
9.76 |
1 |
1903 |
卖出 |
| 09:48:15 |
9.76 |
16 |
1919 |
卖出 |
| 09:48:18 |
9.76 |
2 |
1921 |
买入 |
| 09:48:24 |
9.75 |
3 |
1924 |
卖出 |
| 09:48:36 |
9.76 |
7 |
1931 |
买入 |
| 09:49:27 |
9.76 |
5 |
1936 |
卖出 |
| 09:49:33 |
9.77 |
2 |
1938 |
买入 |
| 09:49:39 |
9.77 |
1 |
1939 |
买入 |
| 09:49:57 |
9.79 |
3 |
1942 |
买入 |
| 09:50:03 |
9.79 |
4 |
1946 |
买入 |
| 09:50:12 |
9.79 |
25 |
1971 |
买入 |
| 09:50:15 |
9.86 |
42 |
2013 |
买入 |
| 09:50:18 |
9.81 |
25 |
2038 |
卖出 |
| 09:50:21 |
9.8 |
4 |
2042 |
买入 |
| 09:50:24 |
9.8 |
1 |
2043 |
卖出 |
| 09:50:27 |
9.8 |
3 |
2046 |
买入 |
| 09:50:30 |
9.8 |
8 |
2054 |
买入 |
| 09:50:33 |
9.81 |
7 |
2061 |
买入 |
| 09:50:45 |
9.84 |
22 |
2083 |
买入 |
| 09:50:48 |
9.86 |
7 |
2090 |
买入 |
| 09:50:51 |
9.85 |
1 |
2091 |
卖出 |
| 09:50:54 |
9.86 |
17 |
2108 |
买入 |
| 09:51:03 |
9.86 |
29 |
2137 |
买入 |
| 09:51:06 |
9.86 |
1 |
2138 |
买入 |
| 09:51:09 |
9.86 |
8 |
2146 |
卖出 |
| 09:51:21 |
9.87 |
12 |
2158 |
买入 |
| 09:51:27 |
9.89 |
12 |
2170 |
买入 |
| 09:51:36 |
9.87 |
2 |
2172 |
卖出 |
| 09:51:39 |
9.87 |
2 |
2174 |
卖出 |
| 09:51:51 |
9.85 |
2 |
2176 |
卖出 |
| 09:52:03 |
9.86 |
12 |
2188 |
买入 |
| 09:52:06 |
9.85 |
1 |
2189 |
卖出 |
| 09:52:09 |
9.84 |
1 |
2190 |
卖出 |
| 09:52:27 |
9.86 |
5 |
2195 |
买入 |
| 09:53:06 |
9.87 |
6 |
2201 |
卖出 |
| 09:53:09 |
9.86 |
3 |
2204 |
买入 |
| 09:53:15 |
9.87 |
17 |
2221 |
买入 |
| 09:53:33 |
9.88 |
51 |
2272 |
买入 |
| 09:53:36 |
9.87 |
1 |
2273 |
卖出 |
| 09:53:51 |
9.87 |
11 |
2284 |
买入 |
| 09:54:06 |
9.87 |
5 |
2289 |
买入 |
| 09:54:27 |
9.87 |
3 |
2292 |
买入 |
| 09:54:36 |
9.85 |
1 |
2293 |
卖出 |
| 09:54:42 |
9.85 |
7 |
2300 |
买入 |
| 09:54:45 |
9.85 |
1 |
2301 |
卖出 |
| 09:54:48 |
9.85 |
2 |
2303 |
卖出 |
| 09:54:51 |
9.84 |
1 |
2304 |
卖出 |
| 09:54:57 |
9.84 |
1 |
2305 |
卖出 |
| 09:55:00 |
9.84 |
3 |
2308 |
卖出 |
| 09:55:03 |
9.83 |
8 |
2316 |
卖出 |
| 09:55:12 |
9.82 |
1 |
2317 |
卖出 |
| 09:55:15 |
9.83 |
8 |
2325 |
买入 |
| 09:55:18 |
9.84 |
1 |
2326 |
买入 |
| 09:55:21 |
9.84 |
1 |
2327 |
卖出 |
| 09:55:39 |
9.84 |
2 |
2329 |
卖出 |
| 09:55:57 |
9.83 |
2 |
2331 |
卖出 |
| 09:56:00 |
9.82 |
13 |
2344 |
卖出 |
| 09:56:03 |
9.82 |
10 |
2354 |
卖出 |
| 09:56:06 |
9.82 |
1 |
2355 |
卖出 |
| 09:56:21 |
9.83 |
10 |
2365 |
卖出 |
| 09:56:42 |
9.85 |
12 |
2377 |
买入 |
| 09:56:54 |
9.84 |
1 |
2378 |
卖出 |
| 09:56:57 |
9.84 |
1 |
2379 |
买入 |
| 09:57:00 |
9.84 |
7 |
2386 |
买入 |
| 09:57:03 |
9.85 |
9 |
2395 |
买入 |
| 09:57:09 |
9.86 |
1 |
2396 |
买入 |
| 09:57:12 |
9.86 |
9 |
2405 |
买入 |
| 09:57:15 |
9.87 |
11 |
2416 |
买入 |
| 09:57:18 |
9.87 |
38 |
2454 |
买入 |
| 09:57:21 |
9.87 |
2 |
2456 |
卖出 |
| 09:57:24 |
9.87 |
3 |
2459 |
卖出 |
| 09:57:45 |
9.88 |
80 |
2539 |
买入 |
| 09:57:51 |
9.88 |
3 |
2542 |
卖出 |
| 09:57:57 |
9.88 |
1 |
2543 |
卖出 |
| 09:58:00 |
9.88 |
2 |
2545 |
卖出 |
| 09:58:09 |
9.88 |
6 |
2551 |
卖出 |
| 09:58:12 |
9.84 |
109 |
2660 |
卖出 |
| 09:58:15 |
9.84 |
18 |
2678 |
买入 |
| 09:58:39 |
9.88 |
1 |
2679 |
买入 |
| 09:58:51 |
9.88 |
1 |
2680 |
买入 |
| 09:58:54 |
9.88 |
1 |
2681 |
买入 |
| 09:59:06 |
9.88 |
6 |
2687 |
卖出 |
| 09:59:15 |
9.88 |
4 |
2691 |
卖出 |
| 10:00:03 |
9.85 |
3 |
2694 |
卖出 |
| 10:00:06 |
9.84 |
3 |
2697 |
卖出 |
| 10:00:18 |
9.84 |
103 |
2800 |
卖出 |
| 10:00:21 |
9.83 |
2 |
2802 |
卖出 |
| 10:00:24 |
9.85 |
1 |
2803 |
卖出 |
| 10:00:27 |
9.87 |
8 |
2811 |
买入 |
| 10:00:30 |
9.87 |
1 |
2812 |
买入 |
| 10:00:42 |
9.85 |
1 |
2813 |
卖出 |
| 10:00:45 |
9.85 |
1 |
2814 |
卖出 |
| 10:00:48 |
9.86 |
1 |
2815 |
买入 |
| 10:01:18 |
9.85 |
39 |
2854 |
卖出 |
| 10:01:30 |
9.85 |
16 |
2870 |
卖出 |
| 10:01:51 |
9.85 |
1 |
2871 |
卖出 |
| 10:02:06 |
9.86 |
10 |
2881 |
买入 |
| 10:02:09 |
9.86 |
1 |
2882 |
卖出 |
| 10:02:15 |
9.87 |
4 |
2886 |
买入 |
| 10:02:18 |
9.87 |
4 |
2890 |
买入 |
| 10:02:21 |
9.88 |
17 |
2907 |
买入 |
| 10:02:24 |
9.89 |
2 |
2909 |
买入 |
| 10:02:45 |
9.89 |
1 |
2910 |
买入 |
| 10:03:06 |
9.88 |
6 |
2916 |
卖出 |
| 10:03:09 |
9.88 |
2 |
2918 |
卖出 |
| 10:03:18 |
9.88 |
1 |
2919 |
买入 |
| 10:03:27 |
9.89 |
5 |
2924 |
买入 |
| 10:03:36 |
9.89 |
1 |
2925 |
买入 |
| 10:03:45 |
9.88 |
22 |
2947 |
卖出 |
| 10:03:48 |
9.88 |
1 |
2948 |
卖出 |
| 10:04:03 |
9.9 |
21 |
2969 |
买入 |
| 10:04:06 |
9.88 |
30 |
2999 |
卖出 |
| 10:04:15 |
9.88 |
3 |
3002 |
买入 |
| 10:04:18 |
9.88 |
8 |
3010 |
买入 |
| 10:04:21 |
9.88 |
1 |
3011 |
买入 |
| 10:04:24 |
9.91 |
28 |
3039 |
买入 |
| 10:04:30 |
9.91 |
33 |
3072 |
买入 |
| 10:04:33 |
9.91 |
20 |
3092 |
买入 |
| 10:04:36 |
9.91 |
16 |
3108 |
卖出 |
| 10:04:39 |
9.89 |
16 |
3124 |
卖出 |
| 10:04:42 |
9.92 |
21 |
3145 |
买入 |
| 10:04:45 |
9.92 |
1 |
3146 |
买入 |
| 10:04:51 |
9.92 |
10 |
3156 |
买入 |
| 10:05:03 |
9.98 |
53 |
3209 |
买入 |
| 10:05:15 |
9.92 |
1 |
3210 |
卖出 |
| 10:05:18 |
9.99 |
33 |
3243 |
买入 |
| 10:05:30 |
9.91 |
1 |
3244 |
卖出 |
| 10:05:33 |
9.98 |
55 |
3299 |
买入 |
| 10:05:42 |
9.98 |
25 |
3324 |
买入 |
| 10:05:48 |
9.98 |
8 |
3332 |
买入 |
| 10:06:03 |
9.98 |
11 |
3343 |
买入 |
| 10:06:06 |
9.98 |
2 |
3345 |
买入 |
| 10:06:09 |
9.99 |
7 |
3352 |
买入 |
| 10:06:12 |
9.97 |
1 |
3353 |
买入 |
| 10:06:15 |
9.97 |
1 |
3354 |
买入 |