竞业达[003005]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
24.05 |
75 |
75 |
集合竞价 |
| 09:15:18 |
24.05 |
75 |
75 |
集合竞价 |
| 09:15:36 |
24.05 |
75 |
75 |
集合竞价 |
| 09:15:54 |
24.05 |
75 |
75 |
集合竞价 |
| 09:16:03 |
24.05 |
75 |
75 |
集合竞价 |
| 09:16:12 |
24.05 |
75 |
75 |
集合竞价 |
| 09:16:48 |
24.05 |
75 |
75 |
集合竞价 |
| 09:17:15 |
24.05 |
75 |
75 |
集合竞价 |
| 09:17:24 |
24.05 |
75 |
75 |
集合竞价 |
| 09:18:18 |
21.97 |
0 |
0 |
集合竞价 |
| 09:22:06 |
21.97 |
1 |
1 |
集合竞价 |
| 09:22:51 |
21.97 |
1 |
1 |
集合竞价 |
| 09:23:00 |
21.97 |
13 |
13 |
集合竞价 |
| 09:24:12 |
21.97 |
13 |
13 |
集合竞价 |
| 09:24:21 |
21.97 |
19 |
19 |
集合竞价 |
| 09:24:30 |
21.97 |
19 |
19 |
集合竞价 |
| 09:24:39 |
21.96 |
19 |
19 |
集合竞价 |
| 09:24:48 |
21.96 |
19 |
19 |
集合竞价 |
| 09:24:57 |
21.96 |
21 |
21 |
集合竞价 |
| 09:25:00 |
21.93 |
21 |
42 |
卖出 |
| 09:30:00 |
21.87 |
1 |
43 |
卖出 |
| 09:30:03 |
21.93 |
16 |
59 |
买入 |
| 09:30:06 |
21.9 |
5 |
64 |
买入 |
| 09:30:09 |
21.81 |
26 |
90 |
卖出 |
| 09:30:12 |
21.81 |
51 |
141 |
卖出 |
| 09:30:15 |
21.6 |
7 |
148 |
卖出 |
| 09:30:18 |
21.6 |
9 |
157 |
卖出 |
| 09:30:21 |
21.6 |
6 |
163 |
卖出 |
| 09:30:24 |
21.7 |
2 |
165 |
买入 |
| 09:30:27 |
21.62 |
4 |
169 |
卖出 |
| 09:30:30 |
21.61 |
24 |
193 |
卖出 |
| 09:30:33 |
21.6 |
30 |
223 |
卖出 |
| 09:30:36 |
21.62 |
9 |
232 |
买入 |
| 09:30:39 |
21.63 |
37 |
269 |
买入 |
| 09:30:42 |
21.64 |
9 |
278 |
买入 |
| 09:30:45 |
21.64 |
14 |
292 |
买入 |
| 09:30:48 |
21.6 |
12 |
304 |
卖出 |
| 09:30:51 |
21.64 |
24 |
328 |
买入 |
| 09:30:54 |
21.61 |
1 |
329 |
卖出 |
| 09:31:00 |
21.56 |
38 |
367 |
卖出 |
| 09:31:03 |
21.6 |
7 |
374 |
买入 |
| 09:31:06 |
21.62 |
18 |
392 |
买入 |
| 09:31:09 |
21.56 |
4 |
396 |
卖出 |
| 09:31:12 |
21.56 |
5 |
401 |
卖出 |
| 09:31:15 |
21.56 |
25 |
426 |
卖出 |
| 09:31:18 |
21.52 |
14 |
440 |
卖出 |
| 09:31:21 |
21.52 |
30 |
470 |
卖出 |
| 09:31:27 |
21.6 |
5 |
475 |
买入 |
| 09:31:30 |
21.54 |
6 |
481 |
卖出 |
| 09:31:33 |
21.64 |
51 |
532 |
买入 |
| 09:31:36 |
21.66 |
27 |
559 |
买入 |
| 09:31:39 |
21.61 |
2 |
561 |
卖出 |
| 09:31:42 |
21.61 |
1 |
562 |
卖出 |
| 09:31:45 |
21.61 |
4 |
566 |
卖出 |
| 09:31:48 |
21.68 |
1 |
567 |
买入 |
| 09:31:51 |
21.7 |
6 |
573 |
买入 |
| 09:31:54 |
21.69 |
3 |
576 |
卖出 |
| 09:31:57 |
21.69 |
2 |
578 |
卖出 |
| 09:32:00 |
21.7 |
15 |
593 |
买入 |
| 09:32:03 |
21.7 |
1 |
594 |
买入 |
| 09:32:06 |
21.61 |
20 |
614 |
卖出 |
| 09:32:09 |
21.62 |
5 |
619 |
买入 |
| 09:32:12 |
21.61 |
49 |
668 |
卖出 |
| 09:32:21 |
21.66 |
6 |
674 |
买入 |
| 09:32:24 |
21.61 |
49 |
723 |
卖出 |
| 09:32:30 |
21.62 |
8 |
731 |
卖出 |
| 09:32:36 |
21.56 |
115 |
846 |
卖出 |
| 09:32:39 |
21.6 |
75 |
921 |
买入 |
| 09:32:51 |
21.52 |
16 |
937 |
卖出 |
| 09:32:54 |
21.55 |
5 |
942 |
买入 |
| 09:32:57 |
21.54 |
10 |
952 |
买入 |
| 09:33:00 |
21.53 |
9 |
961 |
卖出 |
| 09:33:03 |
21.6 |
65 |
1026 |
买入 |
| 09:33:06 |
21.54 |
16 |
1042 |
卖出 |
| 09:33:09 |
21.52 |
51 |
1093 |
卖出 |
| 09:33:12 |
21.51 |
27 |
1120 |
卖出 |
| 09:33:15 |
21.5 |
11 |
1131 |
卖出 |
| 09:33:18 |
21.52 |
4 |
1135 |
买入 |
| 09:33:21 |
21.53 |
12 |
1147 |
买入 |
| 09:33:24 |
21.49 |
85 |
1232 |
卖出 |
| 09:33:30 |
21.55 |
2 |
1234 |
买入 |
| 09:33:39 |
21.55 |
4 |
1238 |
买入 |
| 09:33:51 |
21.55 |
10 |
1248 |
卖出 |
| 09:33:54 |
21.55 |
25 |
1273 |
卖出 |
| 09:34:00 |
21.56 |
1 |
1274 |
卖出 |
| 09:34:03 |
21.56 |
4 |
1278 |
卖出 |
| 09:34:09 |
21.58 |
10 |
1288 |
买入 |
| 09:34:18 |
21.58 |
10 |
1298 |
买入 |
| 09:34:21 |
21.52 |
6 |
1304 |
卖出 |
| 09:34:24 |
21.57 |
1 |
1305 |
买入 |
| 09:34:27 |
21.57 |
7 |
1312 |
买入 |
| 09:34:30 |
21.59 |
9 |
1321 |
买入 |
| 09:34:33 |
21.59 |
28 |
1349 |
买入 |
| 09:34:36 |
21.6 |
6 |
1355 |
买入 |
| 09:34:39 |
21.6 |
3 |
1358 |
买入 |
| 09:34:42 |
21.59 |
14 |
1372 |
卖出 |
| 09:34:48 |
21.6 |
5 |
1377 |
买入 |
| 09:34:51 |
21.58 |
7 |
1384 |
卖出 |
| 09:34:57 |
21.58 |
3 |
1387 |
买入 |
| 09:35:06 |
21.58 |
16 |
1403 |
卖出 |
| 09:35:09 |
21.58 |
41 |
1444 |
买入 |
| 09:35:12 |
21.58 |
11 |
1455 |
卖出 |
| 09:35:15 |
21.57 |
1 |
1456 |
卖出 |
| 09:35:18 |
21.57 |
1 |
1457 |
卖出 |
| 09:35:21 |
21.57 |
3 |
1460 |
卖出 |
| 09:35:24 |
21.53 |
24 |
1484 |
卖出 |
| 09:35:27 |
21.58 |
4 |
1488 |
买入 |
| 09:35:30 |
21.59 |
6 |
1494 |
买入 |
| 09:35:33 |
21.6 |
12 |
1506 |
买入 |
| 09:35:36 |
21.6 |
9 |
1515 |
买入 |
| 09:35:42 |
21.61 |
9 |
1524 |
买入 |
| 09:35:45 |
21.61 |
1 |
1525 |
卖出 |
| 09:35:48 |
21.63 |
31 |
1556 |
买入 |
| 09:35:51 |
21.65 |
5 |
1561 |
买入 |
| 09:35:54 |
21.66 |
11 |
1572 |
买入 |
| 09:35:57 |
21.66 |
1 |
1573 |
卖出 |
| 09:36:00 |
21.61 |
1 |
1574 |
卖出 |
| 09:36:03 |
21.66 |
2 |
1576 |
买入 |
| 09:36:06 |
21.61 |
1 |
1577 |
卖出 |
| 09:36:12 |
21.62 |
15 |
1592 |
买入 |
| 09:36:18 |
21.59 |
15 |
1607 |
卖出 |
| 09:36:21 |
21.6 |
5 |
1612 |
买入 |
| 09:36:33 |
21.59 |
8 |
1620 |
买入 |
| 09:36:36 |
21.58 |
5 |
1625 |
卖出 |
| 09:36:39 |
21.57 |
18 |
1643 |
卖出 |
| 09:37:00 |
21.59 |
2 |
1645 |
买入 |
| 09:37:06 |
21.58 |
10 |
1655 |
卖出 |
| 09:37:12 |
21.58 |
4 |
1659 |
卖出 |
| 09:37:15 |
21.58 |
24 |
1683 |
卖出 |
| 09:37:24 |
21.58 |
2 |
1685 |
买入 |
| 09:37:27 |
21.58 |
16 |
1701 |
买入 |
| 09:37:30 |
21.6 |
6 |
1707 |
买入 |
| 09:37:33 |
21.62 |
75 |
1782 |
买入 |
| 09:37:36 |
21.62 |
31 |
1813 |
卖出 |
| 09:37:45 |
21.63 |
9 |
1822 |
买入 |
| 09:37:48 |
21.66 |
8 |
1830 |
买入 |
| 09:37:51 |
21.67 |
3 |
1833 |
买入 |
| 09:37:54 |
21.66 |
13 |
1846 |
卖出 |
| 09:37:57 |
21.67 |
5 |
1851 |
买入 |
| 09:38:03 |
21.69 |
4 |
1855 |
买入 |
| 09:38:09 |
21.68 |
10 |
1865 |
卖出 |
| 09:38:12 |
21.69 |
26 |
1891 |
买入 |
| 09:38:18 |
21.63 |
3 |
1894 |
卖出 |
| 09:38:21 |
21.62 |
14 |
1908 |
卖出 |
| 09:38:24 |
21.62 |
3 |
1911 |
卖出 |
| 09:39:09 |
21.61 |
4 |
1915 |
卖出 |
| 09:39:12 |
21.65 |
16 |
1931 |
买入 |
| 09:39:15 |
21.62 |
1 |
1932 |
卖出 |
| 09:39:18 |
21.61 |
3 |
1935 |
卖出 |
| 09:39:21 |
21.61 |
8 |
1943 |
卖出 |
| 09:39:39 |
21.63 |
6 |
1949 |
卖出 |
| 09:39:42 |
21.63 |
4 |
1953 |
卖出 |
| 09:39:48 |
21.63 |
7 |
1960 |
卖出 |
| 09:39:51 |
21.63 |
13 |
1973 |
卖出 |
| 09:39:57 |
21.62 |
7 |
1980 |
卖出 |
| 09:40:03 |
21.61 |
23 |
2003 |
卖出 |
| 09:40:18 |
21.63 |
9 |
2012 |
买入 |
| 09:40:21 |
21.63 |
14 |
2026 |
买入 |
| 09:40:24 |
21.66 |
131 |
2157 |
买入 |
| 09:40:27 |
21.61 |
6 |
2163 |
卖出 |
| 09:40:33 |
21.67 |
7 |
2170 |
买入 |
| 09:40:39 |
21.63 |
1 |
2171 |
卖出 |
| 09:40:54 |
21.66 |
1 |
2172 |
买入 |
| 09:41:00 |
21.67 |
4 |
2176 |
买入 |
| 09:41:03 |
21.68 |
2 |
2178 |
买入 |
| 09:41:06 |
21.68 |
11 |
2189 |
买入 |
| 09:41:12 |
21.67 |
2 |
2191 |
卖出 |
| 09:41:21 |
21.64 |
2 |
2193 |
卖出 |
| 09:41:24 |
21.67 |
3 |
2196 |
买入 |
| 09:41:27 |
21.67 |
1 |
2197 |
买入 |
| 09:41:33 |
21.67 |
7 |
2204 |
买入 |
| 09:42:06 |
21.67 |
3 |
2207 |
卖出 |
| 09:42:12 |
21.6 |
20 |
2227 |
卖出 |
| 09:42:21 |
21.7 |
4 |
2231 |
买入 |
| 09:42:33 |
21.62 |
5 |
2236 |
卖出 |
| 09:42:48 |
21.63 |
1 |
2237 |
卖出 |
| 09:43:12 |
21.71 |
1 |
2238 |
买入 |
| 09:43:24 |
21.69 |
1 |
2239 |
卖出 |
| 09:44:00 |
21.66 |
14 |
2253 |
卖出 |
| 09:44:03 |
21.7 |
3 |
2256 |
买入 |
| 09:44:06 |
21.71 |
2 |
2258 |
买入 |
| 09:44:15 |
21.73 |
2 |
2260 |
买入 |
| 09:44:24 |
21.73 |
4 |
2264 |
买入 |
| 09:44:33 |
21.74 |
3 |
2267 |
买入 |
| 09:44:45 |
21.74 |
13 |
2280 |
卖出 |
| 09:44:54 |
21.81 |
2 |
2282 |
买入 |
| 09:45:06 |
21.8 |
1 |
2283 |
买入 |
| 09:45:12 |
21.81 |
2 |
2285 |
买入 |
| 09:45:18 |
21.81 |
3 |
2288 |
买入 |
| 09:45:21 |
21.81 |
9 |
2297 |
买入 |
| 09:45:24 |
21.81 |
2 |
2299 |
买入 |
| 09:45:27 |
21.79 |
1 |
2300 |
卖出 |
| 09:45:33 |
21.81 |
2 |
2302 |
卖出 |
| 09:46:00 |
21.81 |
2 |
2304 |
买入 |
| 09:46:15 |
21.81 |
1 |
2305 |
卖出 |
| 09:46:45 |
21.8 |
8 |
2313 |
卖出 |
| 09:46:48 |
21.81 |
2 |
2315 |
买入 |
| 09:46:57 |
21.8 |
21 |
2336 |
卖出 |
| 09:47:00 |
21.81 |
7 |
2343 |
买入 |
| 09:47:06 |
21.81 |
2 |
2345 |
买入 |
| 09:47:09 |
21.81 |
5 |
2350 |
买入 |
| 09:47:15 |
21.8 |
36 |
2386 |
卖出 |
| 09:47:18 |
21.81 |
6 |
2392 |
卖出 |
| 09:47:27 |
21.8 |
17 |
2409 |
卖出 |
| 09:48:03 |
21.82 |
10 |
2419 |
卖出 |
| 09:48:15 |
21.83 |
7 |
2426 |
卖出 |
| 09:48:27 |
21.86 |
2 |
2428 |
买入 |
| 09:48:30 |
21.87 |
7 |
2435 |
买入 |
| 09:48:36 |
21.87 |
2 |
2437 |
买入 |
| 09:48:39 |
21.86 |
2 |
2439 |
买入 |
| 09:48:42 |
21.84 |
2 |
2441 |
卖出 |
| 09:48:45 |
21.86 |
1 |
2442 |
买入 |
| 09:49:06 |
21.84 |
1 |
2443 |
卖出 |
| 09:49:12 |
21.86 |
1 |
2444 |
买入 |
| 09:49:15 |
21.84 |
4 |
2448 |
卖出 |
| 09:49:30 |
21.84 |
11 |
2459 |
卖出 |
| 09:49:48 |
21.87 |
1 |
2460 |
买入 |
| 09:49:51 |
21.84 |
5 |
2465 |
卖出 |
| 09:49:57 |
21.83 |
9 |
2474 |
卖出 |
| 09:50:00 |
21.84 |
1 |
2475 |
买入 |
| 09:50:03 |
21.83 |
1 |
2476 |
卖出 |
| 09:50:06 |
21.8 |
20 |
2496 |
卖出 |
| 09:50:12 |
21.89 |
66 |
2562 |
买入 |
| 09:50:15 |
21.96 |
13 |
2575 |
买入 |
| 09:50:18 |
21.98 |
22 |
2597 |
买入 |
| 09:50:21 |
21.99 |
3 |
2600 |
买入 |
| 09:50:24 |
22 |
9 |
2609 |
买入 |
| 09:50:27 |
22 |
5 |
2614 |
买入 |
| 09:50:39 |
22.05 |
5 |
2619 |
卖出 |
| 09:50:57 |
22.05 |
5 |
2624 |
卖出 |
| 09:51:00 |
22.05 |
12 |
2636 |
卖出 |
| 09:51:06 |
22.05 |
19 |
2655 |
买入 |
| 09:51:09 |
22.05 |
5 |
2660 |
买入 |
| 09:51:12 |
22.01 |
1 |
2661 |
卖出 |
| 09:51:15 |
22.02 |
1 |
2662 |
卖出 |
| 09:51:27 |
22 |
43 |
2705 |
卖出 |
| 09:51:36 |
22 |
4 |
2709 |
卖出 |
| 09:51:39 |
22.01 |
14 |
2723 |
买入 |
| 09:51:42 |
22.03 |
1 |
2724 |
买入 |
| 09:51:45 |
22.01 |
14 |
2738 |
卖出 |
| 09:51:54 |
22 |
1 |
2739 |
卖出 |
| 09:52:00 |
22.07 |
11 |
2750 |
买入 |
| 09:52:15 |
22.07 |
6 |
2756 |
买入 |
| 09:52:45 |
22 |
24 |
2780 |
卖出 |
| 09:52:57 |
22.02 |
22 |
2802 |
买入 |
| 09:53:12 |
22.02 |
7 |
2809 |
买入 |
| 09:53:15 |
22.02 |
4 |
2813 |
买入 |
| 09:53:21 |
22.02 |
12 |
2825 |
买入 |
| 09:53:24 |
22 |
13 |
2838 |
卖出 |
| 09:53:42 |
22 |
1 |
2839 |
卖出 |
| 09:54:27 |
22 |
1 |
2840 |
买入 |
| 09:54:30 |
22 |
1 |
2841 |
卖出 |
| 09:54:48 |
21.96 |
16 |
2857 |
卖出 |
| 09:54:57 |
22.03 |
12 |
2869 |
买入 |
| 09:55:12 |
22.03 |
5 |
2874 |
买入 |
| 09:55:15 |
22.06 |
18 |
2892 |
买入 |
| 09:55:18 |
22.08 |
33 |
2925 |
买入 |
| 09:55:21 |
22.1 |
1 |
2926 |
买入 |
| 09:55:33 |
22 |
30 |
2956 |
卖出 |
| 09:55:54 |
22.05 |
1 |
2957 |
卖出 |
| 09:56:00 |
22.05 |
4 |
2961 |
卖出 |
| 09:56:12 |
22.1 |
3 |
2964 |
买入 |
| 09:56:18 |
22.1 |
5 |
2969 |
卖出 |
| 09:56:27 |
22.12 |
32 |
3001 |
买入 |
| 09:56:33 |
22.12 |
5 |
3006 |
卖出 |
| 09:56:48 |
22.06 |
5 |
3011 |
卖出 |
| 09:56:51 |
22.13 |
5 |
3016 |
买入 |
| 09:57:33 |
22.12 |
3 |
3019 |
买入 |
| 09:58:06 |
22.11 |
2 |
3021 |
卖出 |
| 09:58:12 |
22.07 |
10 |
3031 |
卖出 |
| 09:58:27 |
22.13 |
9 |
3040 |
买入 |
| 09:58:30 |
22.15 |
33 |
3073 |
买入 |
| 09:58:33 |
22.18 |
70 |
3143 |
买入 |
| 09:58:36 |
22.2 |
2 |
3145 |
买入 |
| 09:58:39 |
22.22 |
6 |
3151 |
买入 |
| 09:59:00 |
22.17 |
8 |
3159 |
卖出 |
| 09:59:03 |
22.17 |
39 |
3198 |
买入 |
| 09:59:15 |
22.17 |
2 |
3200 |
卖出 |
| 09:59:30 |
22.2 |
60 |
3260 |
买入 |
| 09:59:42 |
22.23 |
9 |
3269 |
买入 |
| 09:59:48 |
22.15 |
21 |
3290 |
卖出 |
| 10:00:00 |
22.19 |
5 |
3295 |
买入 |
| 10:00:12 |
22.15 |
5 |
3300 |
卖出 |
| 10:00:24 |
22.17 |
23 |
3323 |
卖出 |
| 10:00:27 |
22.18 |
5 |
3328 |
买入 |
| 10:00:30 |
22.19 |
14 |
3342 |
买入 |
| 10:00:33 |
22.18 |
9 |
3351 |
卖出 |
| 10:00:36 |
22.17 |
1 |
3352 |
卖出 |
| 10:00:39 |
22.19 |
11 |
3363 |
买入 |
| 10:00:42 |
22.19 |
1 |
3364 |
买入 |
| 10:00:45 |
22.19 |
6 |
3370 |
买入 |
| 10:00:48 |
22.19 |
3 |
3373 |
买入 |
| 10:00:51 |
22.2 |
17 |
3390 |
买入 |
| 10:00:54 |
22.2 |
50 |
3440 |
买入 |
| 10:01:00 |
22.22 |
2 |
3442 |
买入 |
| 10:01:09 |
22.22 |
8 |
3450 |
买入 |
| 10:01:12 |
22.22 |
3 |
3453 |
卖出 |
| 10:01:15 |
22.22 |
5 |
3458 |
卖出 |
| 10:01:24 |
22.2 |
8 |
3466 |
卖出 |
| 10:01:33 |
22.22 |
3 |
3469 |
买入 |