裕兴股份[300305]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.42 |
2 |
2 |
集合竞价 |
| 09:15:39 |
11.98 |
687 |
687 |
集合竞价 |
| 09:16:15 |
11.98 |
687 |
687 |
集合竞价 |
| 09:16:24 |
11.98 |
687 |
687 |
集合竞价 |
| 09:16:42 |
11.97 |
687 |
687 |
集合竞价 |
| 09:17:00 |
11.97 |
687 |
687 |
集合竞价 |
| 09:17:09 |
11.95 |
687 |
687 |
集合竞价 |
| 09:17:18 |
11.95 |
687 |
687 |
集合竞价 |
| 09:17:27 |
11.95 |
687 |
687 |
集合竞价 |
| 09:17:36 |
11.7 |
687 |
687 |
集合竞价 |
| 09:18:12 |
11.7 |
687 |
687 |
集合竞价 |
| 09:18:21 |
11.7 |
687 |
687 |
集合竞价 |
| 09:18:30 |
11.7 |
687 |
687 |
集合竞价 |
| 09:18:39 |
11.63 |
687 |
687 |
集合竞价 |
| 09:18:57 |
11.63 |
687 |
687 |
集合竞价 |
| 09:19:15 |
10.1 |
16 |
16 |
集合竞价 |
| 09:19:51 |
10.2 |
16 |
16 |
集合竞价 |
| 09:20:30 |
10.2 |
16 |
16 |
集合竞价 |
| 09:20:48 |
10.2 |
16 |
16 |
集合竞价 |
| 09:21:06 |
10.2 |
16 |
16 |
集合竞价 |
| 09:21:15 |
10.2 |
16 |
16 |
集合竞价 |
| 09:21:51 |
10.2 |
29 |
29 |
集合竞价 |
| 09:22:18 |
10.21 |
29 |
29 |
集合竞价 |
| 09:22:45 |
10.21 |
29 |
29 |
集合竞价 |
| 09:23:03 |
10.25 |
29 |
29 |
集合竞价 |
| 09:23:30 |
10.25 |
29 |
29 |
集合竞价 |
| 09:23:39 |
10.26 |
29 |
29 |
集合竞价 |
| 09:23:57 |
10.33 |
29 |
29 |
集合竞价 |
| 09:24:06 |
10.33 |
29 |
29 |
集合竞价 |
| 09:24:24 |
10.33 |
67 |
67 |
集合竞价 |
| 09:24:33 |
10.35 |
67 |
67 |
集合竞价 |
| 09:24:42 |
10.33 |
74 |
74 |
集合竞价 |
| 09:24:51 |
10.33 |
74 |
74 |
集合竞价 |
| 09:25:00 |
10.4 |
84 |
84 |
集合竞价 |
| 09:25:03 |
10.42 |
121 |
205 |
卖出 |
| 09:30:03 |
10.47 |
17 |
222 |
买入 |
| 09:30:06 |
10.45 |
75 |
297 |
卖出 |
| 09:30:09 |
10.48 |
60 |
357 |
买入 |
| 09:30:12 |
10.42 |
99 |
456 |
卖出 |
| 09:30:15 |
10.47 |
28 |
484 |
买入 |
| 09:30:18 |
10.48 |
39 |
523 |
买入 |
| 09:30:21 |
10.43 |
71 |
594 |
卖出 |
| 09:30:24 |
10.47 |
28 |
622 |
买入 |
| 09:30:27 |
10.47 |
123 |
745 |
买入 |
| 09:30:30 |
10.45 |
92 |
837 |
卖出 |
| 09:30:33 |
10.48 |
71 |
908 |
买入 |
| 09:30:36 |
10.47 |
118 |
1026 |
卖出 |
| 09:30:39 |
10.46 |
278 |
1304 |
卖出 |
| 09:30:42 |
10.42 |
44 |
1348 |
卖出 |
| 09:30:45 |
10.43 |
131 |
1479 |
买入 |
| 09:30:48 |
10.46 |
1 |
1480 |
买入 |
| 09:30:51 |
10.45 |
45 |
1525 |
卖出 |
| 09:30:54 |
10.46 |
7 |
1532 |
买入 |
| 09:30:57 |
10.48 |
197 |
1729 |
买入 |
| 09:31:00 |
10.48 |
90 |
1819 |
买入 |
| 09:31:03 |
10.47 |
83 |
1902 |
卖出 |
| 09:31:06 |
10.47 |
48 |
1950 |
卖出 |
| 09:31:09 |
10.46 |
150 |
2100 |
卖出 |
| 09:31:12 |
10.49 |
113 |
2213 |
买入 |
| 09:31:15 |
10.45 |
26 |
2239 |
卖出 |
| 09:31:18 |
10.46 |
1 |
2240 |
买入 |
| 09:31:21 |
10.46 |
11 |
2251 |
买入 |
| 09:31:24 |
10.45 |
9 |
2260 |
卖出 |
| 09:31:27 |
10.44 |
17 |
2277 |
卖出 |
| 09:31:30 |
10.44 |
10 |
2287 |
卖出 |
| 09:31:33 |
10.44 |
20 |
2307 |
卖出 |
| 09:31:36 |
10.44 |
47 |
2354 |
卖出 |
| 09:31:39 |
10.45 |
41 |
2395 |
买入 |
| 09:31:42 |
10.45 |
23 |
2418 |
买入 |
| 09:31:45 |
10.46 |
130 |
2548 |
买入 |
| 09:31:48 |
10.48 |
24 |
2572 |
买入 |
| 09:31:51 |
10.5 |
11 |
2583 |
买入 |
| 09:31:54 |
10.5 |
56 |
2639 |
买入 |
| 09:31:57 |
10.51 |
4 |
2643 |
买入 |
| 09:32:00 |
10.52 |
38 |
2681 |
买入 |
| 09:32:03 |
10.52 |
43 |
2724 |
卖出 |
| 09:32:06 |
10.53 |
9 |
2733 |
买入 |
| 09:32:09 |
10.54 |
6 |
2739 |
卖出 |
| 09:32:12 |
10.55 |
20 |
2759 |
买入 |
| 09:32:15 |
10.54 |
1 |
2760 |
卖出 |
| 09:32:18 |
10.55 |
5 |
2765 |
买入 |
| 09:32:24 |
10.52 |
47 |
2812 |
卖出 |
| 09:32:30 |
10.53 |
4 |
2816 |
卖出 |
| 09:32:33 |
10.54 |
11 |
2827 |
买入 |
| 09:32:36 |
10.55 |
35 |
2862 |
买入 |
| 09:32:39 |
10.54 |
13 |
2875 |
卖出 |
| 09:32:42 |
10.54 |
6 |
2881 |
卖出 |
| 09:32:45 |
10.54 |
12 |
2893 |
卖出 |
| 09:32:48 |
10.54 |
2 |
2895 |
卖出 |
| 09:32:51 |
10.56 |
54 |
2949 |
买入 |
| 09:32:54 |
10.56 |
20 |
2969 |
买入 |
| 09:32:57 |
10.55 |
8 |
2977 |
卖出 |
| 09:33:00 |
10.55 |
13 |
2990 |
买入 |
| 09:33:03 |
10.56 |
49 |
3039 |
买入 |
| 09:33:06 |
10.57 |
1 |
3040 |
买入 |
| 09:33:09 |
10.56 |
8 |
3048 |
卖出 |
| 09:33:12 |
10.55 |
56 |
3104 |
卖出 |
| 09:33:15 |
10.56 |
5 |
3109 |
买入 |
| 09:33:18 |
10.55 |
1 |
3110 |
卖出 |
| 09:33:21 |
10.56 |
71 |
3181 |
买入 |
| 09:33:24 |
10.56 |
8 |
3189 |
卖出 |
| 09:33:27 |
10.56 |
16 |
3205 |
买入 |
| 09:33:30 |
10.56 |
2 |
3207 |
买入 |
| 09:33:33 |
10.58 |
39 |
3246 |
买入 |
| 09:33:36 |
10.6 |
9 |
3255 |
买入 |
| 09:33:39 |
10.61 |
5 |
3260 |
买入 |
| 09:33:42 |
10.64 |
12 |
3272 |
买入 |
| 09:33:45 |
10.64 |
81 |
3353 |
卖出 |
| 09:33:48 |
10.66 |
45 |
3398 |
买入 |
| 09:33:51 |
10.66 |
8 |
3406 |
卖出 |
| 09:33:54 |
10.67 |
2 |
3408 |
买入 |
| 09:33:57 |
10.67 |
60 |
3468 |
买入 |
| 09:34:00 |
10.65 |
22 |
3490 |
卖出 |
| 09:34:03 |
10.64 |
21 |
3511 |
卖出 |
| 09:34:06 |
10.65 |
41 |
3552 |
买入 |
| 09:34:09 |
10.65 |
159 |
3711 |
买入 |
| 09:34:15 |
10.64 |
31 |
3742 |
卖出 |
| 09:34:21 |
10.64 |
37 |
3779 |
买入 |
| 09:34:24 |
10.64 |
11 |
3790 |
买入 |
| 09:34:27 |
10.63 |
26 |
3816 |
卖出 |
| 09:34:30 |
10.64 |
9 |
3825 |
买入 |
| 09:34:33 |
10.64 |
15 |
3840 |
买入 |
| 09:34:36 |
10.64 |
19 |
3859 |
卖出 |
| 09:34:39 |
10.64 |
9 |
3868 |
卖出 |
| 09:34:42 |
10.64 |
22 |
3890 |
买入 |
| 09:34:45 |
10.64 |
14 |
3904 |
买入 |
| 09:34:48 |
10.64 |
13 |
3917 |
卖出 |
| 09:34:51 |
10.64 |
6 |
3923 |
买入 |
| 09:34:54 |
10.63 |
6 |
3929 |
卖出 |
| 09:34:57 |
10.63 |
21 |
3950 |
卖出 |
| 09:35:00 |
10.63 |
6 |
3956 |
卖出 |
| 09:35:03 |
10.63 |
54 |
4010 |
买入 |
| 09:35:06 |
10.65 |
5 |
4015 |
买入 |
| 09:35:09 |
10.63 |
22 |
4037 |
卖出 |
| 09:35:12 |
10.61 |
20 |
4057 |
卖出 |
| 09:35:15 |
10.62 |
31 |
4088 |
买入 |
| 09:35:18 |
10.62 |
1 |
4089 |
买入 |
| 09:35:21 |
10.62 |
13 |
4102 |
买入 |
| 09:35:24 |
10.61 |
10 |
4112 |
卖出 |
| 09:35:27 |
10.61 |
3 |
4115 |
卖出 |
| 09:35:30 |
10.61 |
13 |
4128 |
买入 |
| 09:35:33 |
10.6 |
5 |
4133 |
卖出 |
| 09:35:36 |
10.62 |
28 |
4161 |
买入 |
| 09:35:39 |
10.63 |
13 |
4174 |
买入 |
| 09:35:42 |
10.63 |
51 |
4225 |
买入 |
| 09:35:45 |
10.61 |
30 |
4255 |
卖出 |
| 09:35:48 |
10.62 |
30 |
4285 |
买入 |
| 09:36:00 |
10.62 |
1 |
4286 |
买入 |
| 09:36:03 |
10.64 |
31 |
4317 |
买入 |
| 09:36:06 |
10.64 |
50 |
4367 |
买入 |
| 09:36:09 |
10.65 |
52 |
4419 |
买入 |
| 09:36:12 |
10.65 |
116 |
4535 |
买入 |
| 09:36:15 |
10.65 |
34 |
4569 |
买入 |
| 09:36:18 |
10.65 |
42 |
4611 |
买入 |
| 09:36:21 |
10.65 |
2 |
4613 |
买入 |
| 09:36:24 |
10.65 |
16 |
4629 |
买入 |
| 09:36:27 |
10.64 |
12 |
4641 |
卖出 |
| 09:36:30 |
10.65 |
85 |
4726 |
买入 |
| 09:36:33 |
10.64 |
83 |
4809 |
卖出 |
| 09:36:36 |
10.64 |
23 |
4832 |
买入 |
| 09:36:39 |
10.67 |
41 |
4873 |
买入 |
| 09:36:42 |
10.67 |
277 |
5150 |
买入 |
| 09:36:45 |
10.67 |
10 |
5160 |
卖出 |
| 09:36:48 |
10.71 |
1 |
5161 |
买入 |
| 09:36:51 |
10.72 |
24 |
5185 |
买入 |
| 09:36:54 |
10.71 |
12 |
5197 |
卖出 |
| 09:36:57 |
10.72 |
21 |
5218 |
卖出 |
| 09:37:00 |
10.72 |
13 |
5231 |
买入 |
| 09:37:03 |
10.71 |
105 |
5336 |
卖出 |
| 09:37:12 |
10.71 |
9 |
5345 |
买入 |
| 09:37:15 |
10.7 |
4 |
5349 |
卖出 |
| 09:37:18 |
10.71 |
1 |
5350 |
买入 |
| 09:37:21 |
10.71 |
9 |
5359 |
卖出 |
| 09:37:24 |
10.71 |
3 |
5362 |
卖出 |
| 09:37:27 |
10.72 |
35 |
5397 |
买入 |
| 09:37:30 |
10.73 |
2 |
5399 |
买入 |
| 09:37:33 |
10.74 |
13 |
5412 |
买入 |
| 09:37:36 |
10.73 |
22 |
5434 |
卖出 |
| 09:37:39 |
10.75 |
3 |
5437 |
买入 |
| 09:37:42 |
10.75 |
20 |
5457 |
买入 |
| 09:37:45 |
10.75 |
3 |
5460 |
卖出 |
| 09:37:48 |
10.78 |
31 |
5491 |
买入 |
| 09:37:51 |
10.78 |
282 |
5773 |
卖出 |
| 09:37:54 |
10.79 |
39 |
5812 |
买入 |
| 09:37:57 |
10.8 |
6 |
5818 |
买入 |
| 09:38:00 |
10.83 |
111 |
5929 |
买入 |
| 09:38:03 |
10.82 |
50 |
5979 |
卖出 |
| 09:38:06 |
10.82 |
49 |
6028 |
买入 |
| 09:38:09 |
10.8 |
11 |
6039 |
卖出 |
| 09:38:12 |
10.78 |
18 |
6057 |
卖出 |
| 09:38:15 |
10.77 |
46 |
6103 |
卖出 |
| 09:38:18 |
10.76 |
35 |
6138 |
卖出 |
| 09:38:21 |
10.76 |
20 |
6158 |
卖出 |
| 09:38:24 |
10.77 |
33 |
6191 |
买入 |
| 09:38:27 |
10.76 |
97 |
6288 |
卖出 |
| 09:38:30 |
10.76 |
28 |
6316 |
卖出 |
| 09:38:33 |
10.76 |
43 |
6359 |
买入 |
| 09:38:36 |
10.76 |
7 |
6366 |
买入 |
| 09:38:42 |
10.75 |
98 |
6464 |
卖出 |
| 09:38:45 |
10.75 |
13 |
6477 |
买入 |
| 09:38:51 |
10.74 |
9 |
6486 |
买入 |
| 09:38:54 |
10.73 |
17 |
6503 |
卖出 |
| 09:38:57 |
10.73 |
3 |
6506 |
买入 |
| 09:39:00 |
10.75 |
27 |
6533 |
买入 |
| 09:39:03 |
10.75 |
72 |
6605 |
买入 |
| 09:39:06 |
10.76 |
46 |
6651 |
买入 |
| 09:39:09 |
10.77 |
151 |
6802 |
买入 |
| 09:39:12 |
10.79 |
69 |
6871 |
买入 |
| 09:39:15 |
10.75 |
34 |
6905 |
卖出 |
| 09:39:18 |
10.73 |
107 |
7012 |
卖出 |
| 09:39:21 |
10.73 |
56 |
7068 |
卖出 |
| 09:39:24 |
10.73 |
8 |
7076 |
买入 |
| 09:39:27 |
10.7 |
10 |
7086 |
卖出 |
| 09:39:30 |
10.75 |
28 |
7114 |
买入 |
| 09:39:33 |
10.74 |
3 |
7117 |
卖出 |
| 09:39:36 |
10.76 |
14 |
7131 |
买入 |
| 09:39:42 |
10.76 |
2 |
7133 |
卖出 |
| 09:39:45 |
10.77 |
14 |
7147 |
买入 |
| 09:39:48 |
10.76 |
70 |
7217 |
卖出 |
| 09:39:51 |
10.76 |
4 |
7221 |
买入 |
| 09:39:54 |
10.74 |
1 |
7222 |
卖出 |
| 09:39:57 |
10.73 |
4 |
7226 |
买入 |
| 09:40:03 |
10.72 |
126 |
7352 |
卖出 |
| 09:40:09 |
10.73 |
6 |
7358 |
卖出 |
| 09:40:12 |
10.73 |
62 |
7420 |
买入 |
| 09:40:15 |
10.73 |
15 |
7435 |
卖出 |
| 09:40:24 |
10.73 |
8 |
7443 |
卖出 |
| 09:40:30 |
10.73 |
10 |
7453 |
卖出 |
| 09:40:33 |
10.73 |
7 |
7460 |
卖出 |
| 09:40:36 |
10.72 |
184 |
7644 |
卖出 |
| 09:40:39 |
10.71 |
6 |
7650 |
卖出 |
| 09:40:42 |
10.71 |
20 |
7670 |
卖出 |
| 09:40:45 |
10.71 |
6 |
7676 |
卖出 |
| 09:40:48 |
10.73 |
4 |
7680 |
买入 |
| 09:41:00 |
10.71 |
45 |
7725 |
卖出 |
| 09:41:03 |
10.71 |
1 |
7726 |
卖出 |
| 09:41:06 |
10.72 |
9 |
7735 |
买入 |
| 09:41:12 |
10.72 |
1 |
7736 |
卖出 |
| 09:41:15 |
10.72 |
42 |
7778 |
卖出 |
| 09:41:18 |
10.72 |
8 |
7786 |
卖出 |
| 09:41:21 |
10.73 |
90 |
7876 |
买入 |
| 09:41:24 |
10.72 |
5 |
7881 |
卖出 |
| 09:41:27 |
10.72 |
2 |
7883 |
卖出 |
| 09:41:30 |
10.72 |
41 |
7924 |
卖出 |
| 09:41:33 |
10.72 |
31 |
7955 |
买入 |
| 09:41:36 |
10.72 |
1 |
7956 |
卖出 |
| 09:41:39 |
10.72 |
7 |
7963 |
卖出 |
| 09:41:42 |
10.72 |
29 |
7992 |
卖出 |
| 09:41:45 |
10.72 |
27 |
8019 |
买入 |
| 09:41:48 |
10.72 |
90 |
8109 |
买入 |
| 09:41:51 |
10.75 |
104 |
8213 |
买入 |
| 09:41:54 |
10.75 |
8 |
8221 |
买入 |
| 09:42:00 |
10.74 |
6 |
8227 |
卖出 |
| 09:42:03 |
10.74 |
14 |
8241 |
买入 |
| 09:42:06 |
10.73 |
24 |
8265 |
卖出 |
| 09:42:09 |
10.76 |
72 |
8337 |
买入 |
| 09:42:12 |
10.76 |
136 |
8473 |
买入 |
| 09:42:15 |
10.79 |
19 |
8492 |
买入 |
| 09:42:18 |
10.8 |
3 |
8495 |
买入 |
| 09:42:21 |
10.8 |
69 |
8564 |
买入 |
| 09:42:24 |
10.8 |
6 |
8570 |
卖出 |
| 09:42:27 |
10.83 |
46 |
8616 |
买入 |
| 09:42:30 |
10.85 |
32 |
8648 |
买入 |
| 09:42:33 |
10.83 |
15 |
8663 |
买入 |
| 09:42:36 |
10.84 |
8 |
8671 |
买入 |
| 09:42:39 |
10.85 |
3 |
8674 |
买入 |
| 09:42:42 |
10.83 |
17 |
8691 |
卖出 |
| 09:42:45 |
10.85 |
16 |
8707 |
买入 |
| 09:42:48 |
10.82 |
34 |
8741 |
卖出 |
| 09:42:51 |
10.86 |
53 |
8794 |
买入 |
| 09:42:54 |
10.82 |
13 |
8807 |
卖出 |
| 09:42:57 |
10.86 |
121 |
8928 |
买入 |
| 09:43:00 |
10.83 |
32 |
8960 |
卖出 |
| 09:43:03 |
10.85 |
8 |
8968 |
买入 |
| 09:43:06 |
10.87 |
11 |
8979 |
买入 |
| 09:43:09 |
10.86 |
173 |
9152 |
卖出 |
| 09:43:12 |
10.88 |
36 |
9188 |
买入 |
| 09:43:15 |
10.9 |
6 |
9194 |
买入 |
| 09:43:18 |
10.89 |
137 |
9331 |
卖出 |
| 09:43:21 |
10.88 |
108 |
9439 |
卖出 |
| 09:43:24 |
10.88 |
139 |
9578 |
卖出 |
| 09:43:27 |
10.88 |
21 |
9599 |
买入 |
| 09:43:30 |
10.89 |
1 |
9600 |
买入 |
| 09:43:33 |
10.89 |
18 |
9618 |
买入 |
| 09:43:36 |
10.91 |
47 |
9665 |
买入 |
| 09:43:39 |
10.92 |
31 |
9696 |
买入 |
| 09:43:42 |
10.91 |
11 |
9707 |
卖出 |
| 09:43:45 |
10.92 |
24 |
9731 |
买入 |
| 09:43:48 |
10.93 |
16 |
9747 |
买入 |
| 09:43:51 |
10.93 |
239 |
9986 |
买入 |
| 09:43:54 |
10.92 |
5 |
9991 |
卖出 |
| 09:43:57 |
10.94 |
41 |
10032 |
买入 |
| 09:44:00 |
10.92 |
47 |
10079 |
卖出 |
| 09:44:03 |
10.92 |
98 |
10177 |
买入 |
| 09:44:06 |
10.92 |
36 |
10213 |
卖出 |
| 09:44:09 |
10.91 |
20 |
10233 |
卖出 |
| 09:44:12 |
10.92 |
11 |
10244 |
卖出 |
| 09:44:15 |
10.88 |
642 |
10886 |
卖出 |
| 09:44:18 |
10.87 |
130 |
11016 |
卖出 |
| 09:44:21 |
10.86 |
106 |
11122 |
卖出 |