协创数据[300857]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:00 |
18.07 |
5 |
5 |
集合竞价 |
| 09:17:36 |
17.73 |
24 |
24 |
集合竞价 |
| 09:17:54 |
17.73 |
38 |
38 |
集合竞价 |
| 09:18:21 |
18.07 |
0 |
0 |
集合竞价 |
| 09:20:00 |
18.07 |
7 |
7 |
集合竞价 |
| 09:20:57 |
18.07 |
7 |
7 |
集合竞价 |
| 09:23:12 |
18.07 |
7 |
7 |
集合竞价 |
| 09:24:51 |
18.07 |
7 |
7 |
集合竞价 |
| 09:25:03 |
18.07 |
7 |
14 |
卖出 |
| 09:30:03 |
18.07 |
5 |
19 |
卖出 |
| 09:30:06 |
18.07 |
14 |
33 |
卖出 |
| 09:30:12 |
18.07 |
15 |
48 |
买入 |
| 09:30:15 |
18.06 |
4 |
52 |
卖出 |
| 09:30:18 |
18.01 |
26 |
78 |
卖出 |
| 09:30:21 |
17.92 |
3 |
81 |
卖出 |
| 09:30:24 |
17.93 |
7 |
88 |
买入 |
| 09:30:27 |
17.88 |
3 |
91 |
卖出 |
| 09:30:30 |
17.85 |
20 |
111 |
卖出 |
| 09:30:33 |
17.83 |
3 |
114 |
卖出 |
| 09:30:36 |
17.84 |
5 |
119 |
买入 |
| 09:30:39 |
17.79 |
7 |
126 |
卖出 |
| 09:30:42 |
17.74 |
10 |
136 |
卖出 |
| 09:30:45 |
17.74 |
18 |
154 |
卖出 |
| 09:30:48 |
17.74 |
60 |
214 |
卖出 |
| 09:30:51 |
17.75 |
1 |
215 |
买入 |
| 09:30:54 |
17.75 |
4 |
219 |
买入 |
| 09:30:57 |
17.8 |
6 |
225 |
买入 |
| 09:31:00 |
17.85 |
7 |
232 |
买入 |
| 09:31:06 |
17.78 |
7 |
239 |
卖出 |
| 09:31:09 |
17.84 |
3 |
242 |
买入 |
| 09:31:12 |
17.79 |
5 |
247 |
卖出 |
| 09:31:15 |
17.85 |
16 |
263 |
买入 |
| 09:31:18 |
17.84 |
2 |
265 |
卖出 |
| 09:31:21 |
17.84 |
28 |
293 |
卖出 |
| 09:31:24 |
17.87 |
34 |
327 |
买入 |
| 09:31:27 |
17.8 |
3 |
330 |
卖出 |
| 09:31:30 |
17.8 |
27 |
357 |
卖出 |
| 09:31:33 |
17.85 |
18 |
375 |
买入 |
| 09:31:36 |
17.8 |
3 |
378 |
卖出 |
| 09:31:39 |
17.84 |
3 |
381 |
买入 |
| 09:31:42 |
17.81 |
10 |
391 |
卖出 |
| 09:31:45 |
17.82 |
5 |
396 |
买入 |
| 09:31:48 |
17.84 |
6 |
402 |
买入 |
| 09:31:51 |
17.84 |
8 |
410 |
卖出 |
| 09:31:54 |
17.86 |
12 |
422 |
买入 |
| 09:31:57 |
17.86 |
2 |
424 |
买入 |
| 09:32:03 |
17.86 |
8 |
432 |
卖出 |
| 09:32:06 |
17.86 |
2 |
434 |
卖出 |
| 09:32:09 |
17.88 |
20 |
454 |
买入 |
| 09:32:12 |
17.88 |
7 |
461 |
卖出 |
| 09:32:15 |
17.88 |
11 |
472 |
卖出 |
| 09:32:18 |
17.85 |
56 |
528 |
卖出 |
| 09:32:21 |
17.85 |
8 |
536 |
买入 |
| 09:32:24 |
17.85 |
7 |
543 |
买入 |
| 09:32:30 |
17.91 |
29 |
572 |
买入 |
| 09:32:39 |
17.86 |
2 |
574 |
卖出 |
| 09:32:45 |
17.86 |
3 |
577 |
卖出 |
| 09:32:51 |
17.88 |
1 |
578 |
买入 |
| 09:32:54 |
17.9 |
10 |
588 |
买入 |
| 09:32:57 |
17.9 |
3 |
591 |
买入 |
| 09:33:03 |
17.9 |
1 |
592 |
卖出 |
| 09:33:06 |
17.93 |
4 |
596 |
买入 |
| 09:33:09 |
17.93 |
1 |
597 |
卖出 |
| 09:33:12 |
17.93 |
18 |
615 |
卖出 |
| 09:33:15 |
17.92 |
4 |
619 |
卖出 |
| 09:33:18 |
17.92 |
2 |
621 |
卖出 |
| 09:33:24 |
17.93 |
13 |
634 |
买入 |
| 09:33:27 |
18 |
12 |
646 |
买入 |
| 09:33:45 |
18 |
5 |
651 |
买入 |
| 09:34:00 |
18.04 |
4 |
655 |
买入 |
| 09:34:03 |
18.05 |
8 |
663 |
买入 |
| 09:34:06 |
18.02 |
2 |
665 |
买入 |
| 09:34:15 |
18.01 |
19 |
684 |
卖出 |
| 09:34:24 |
18 |
9 |
693 |
卖出 |
| 09:34:27 |
18 |
5 |
698 |
卖出 |
| 09:34:30 |
18 |
5 |
703 |
卖出 |
| 09:34:33 |
18 |
2 |
705 |
卖出 |
| 09:34:36 |
18 |
6 |
711 |
卖出 |
| 09:34:42 |
17.98 |
1 |
712 |
卖出 |
| 09:34:45 |
18 |
2 |
714 |
买入 |
| 09:34:48 |
18 |
9 |
723 |
买入 |
| 09:34:51 |
18 |
2 |
725 |
买入 |
| 09:34:54 |
18 |
15 |
740 |
买入 |
| 09:34:57 |
18 |
31 |
771 |
买入 |
| 09:35:00 |
18 |
4 |
775 |
买入 |
| 09:35:03 |
17.98 |
14 |
789 |
卖出 |
| 09:35:06 |
17.98 |
8 |
797 |
买入 |
| 09:35:18 |
17.98 |
1 |
798 |
卖出 |
| 09:35:27 |
18.01 |
3 |
801 |
买入 |
| 09:35:33 |
18.01 |
4 |
805 |
买入 |
| 09:35:36 |
18.01 |
8 |
813 |
卖出 |
| 09:35:39 |
18.01 |
4 |
817 |
卖出 |
| 09:35:45 |
18.02 |
5 |
822 |
买入 |
| 09:35:51 |
18.01 |
2 |
824 |
买入 |
| 09:35:57 |
18.01 |
2 |
826 |
卖出 |
| 09:36:00 |
18.01 |
2 |
828 |
卖出 |
| 09:36:12 |
18.03 |
3 |
831 |
卖出 |
| 09:36:18 |
18.03 |
6 |
837 |
卖出 |
| 09:36:21 |
18.1 |
36 |
873 |
买入 |
| 09:36:24 |
18.11 |
8 |
881 |
买入 |
| 09:36:27 |
18.12 |
1 |
882 |
买入 |
| 09:36:30 |
18.12 |
6 |
888 |
买入 |
| 09:36:33 |
18.15 |
38 |
926 |
买入 |
| 09:36:36 |
18.15 |
1 |
927 |
买入 |
| 09:36:42 |
18.15 |
1 |
928 |
卖出 |
| 09:36:45 |
18.14 |
1 |
929 |
卖出 |
| 09:36:48 |
18.14 |
8 |
937 |
买入 |
| 09:37:12 |
18.19 |
5 |
942 |
买入 |
| 09:37:15 |
18.19 |
5 |
947 |
买入 |
| 09:37:18 |
18.16 |
10 |
957 |
卖出 |
| 09:37:21 |
18.2 |
37 |
994 |
买入 |
| 09:37:24 |
18.2 |
7 |
1001 |
买入 |
| 09:37:27 |
18.19 |
5 |
1006 |
卖出 |
| 09:37:30 |
18.2 |
30 |
1036 |
买入 |
| 09:37:33 |
18.21 |
3 |
1039 |
卖出 |
| 09:37:36 |
18.24 |
4 |
1043 |
买入 |
| 09:37:39 |
18.24 |
19 |
1062 |
买入 |
| 09:37:42 |
18.24 |
5 |
1067 |
买入 |
| 09:37:45 |
18.24 |
15 |
1082 |
买入 |
| 09:37:48 |
18.23 |
3 |
1085 |
买入 |
| 09:37:51 |
18.25 |
21 |
1106 |
买入 |
| 09:37:54 |
18.24 |
9 |
1115 |
卖出 |
| 09:37:57 |
18.2 |
359 |
1474 |
卖出 |
| 09:38:00 |
18.18 |
41 |
1515 |
卖出 |
| 09:38:03 |
18.15 |
40 |
1555 |
卖出 |
| 09:38:06 |
18.19 |
10 |
1565 |
买入 |
| 09:38:09 |
18.24 |
63 |
1628 |
买入 |
| 09:38:12 |
18.24 |
12 |
1640 |
卖出 |
| 09:38:15 |
18.24 |
9 |
1649 |
卖出 |
| 09:38:18 |
18.24 |
4 |
1653 |
买入 |
| 09:38:24 |
18.22 |
22 |
1675 |
买入 |
| 09:38:27 |
18.2 |
17 |
1692 |
卖出 |
| 09:38:30 |
18.2 |
2 |
1694 |
买入 |
| 09:38:33 |
18.19 |
9 |
1703 |
买入 |
| 09:38:36 |
18.2 |
10 |
1713 |
买入 |
| 09:38:39 |
18.18 |
8 |
1721 |
买入 |
| 09:38:42 |
18.2 |
9 |
1730 |
买入 |
| 09:38:45 |
18.2 |
1 |
1731 |
卖出 |
| 09:38:48 |
18.2 |
8 |
1739 |
卖出 |
| 09:38:54 |
18.2 |
5 |
1744 |
买入 |
| 09:38:57 |
18.2 |
15 |
1759 |
买入 |
| 09:39:00 |
18.2 |
4 |
1763 |
买入 |
| 09:39:03 |
18.22 |
14 |
1777 |
买入 |
| 09:39:09 |
18.22 |
24 |
1801 |
买入 |
| 09:39:21 |
18.2 |
17 |
1818 |
卖出 |
| 09:39:27 |
18.2 |
2 |
1820 |
卖出 |
| 09:39:30 |
18.2 |
14 |
1834 |
卖出 |
| 09:39:33 |
18.22 |
19 |
1853 |
买入 |
| 09:39:36 |
18.18 |
38 |
1891 |
卖出 |
| 09:39:42 |
18.18 |
10 |
1901 |
买入 |
| 09:39:45 |
18.17 |
1 |
1902 |
卖出 |
| 09:39:51 |
18.18 |
4 |
1906 |
买入 |
| 09:40:00 |
18.18 |
6 |
1912 |
卖出 |
| 09:40:03 |
18.21 |
10 |
1922 |
买入 |
| 09:40:09 |
18.2 |
6 |
1928 |
买入 |
| 09:40:12 |
18.2 |
2 |
1930 |
买入 |
| 09:40:15 |
18.17 |
29 |
1959 |
卖出 |
| 09:40:18 |
18.18 |
3 |
1962 |
买入 |
| 09:40:27 |
18.18 |
11 |
1973 |
买入 |
| 09:40:30 |
18.18 |
9 |
1982 |
买入 |
| 09:40:33 |
18.18 |
2 |
1984 |
买入 |
| 09:40:36 |
18.19 |
1 |
1985 |
买入 |
| 09:40:39 |
18.19 |
1 |
1986 |
买入 |
| 09:40:42 |
18.19 |
3 |
1989 |
买入 |
| 09:40:45 |
18.19 |
3 |
1992 |
卖出 |
| 09:40:48 |
18.18 |
58 |
2050 |
卖出 |
| 09:41:00 |
18.21 |
1 |
2051 |
卖出 |
| 09:41:06 |
18.21 |
13 |
2064 |
卖出 |
| 09:41:12 |
18.21 |
6 |
2070 |
卖出 |
| 09:41:15 |
18.21 |
5 |
2075 |
卖出 |
| 09:41:42 |
18.2 |
3 |
2078 |
买入 |
| 09:41:51 |
18.2 |
3 |
2081 |
买入 |
| 09:41:57 |
18.19 |
1 |
2082 |
卖出 |
| 09:42:03 |
18.18 |
9 |
2091 |
卖出 |
| 09:42:12 |
18.18 |
6 |
2097 |
卖出 |
| 09:42:15 |
18.17 |
69 |
2166 |
卖出 |
| 09:42:18 |
18.18 |
2 |
2168 |
买入 |
| 09:42:39 |
18.18 |
1 |
2169 |
买入 |
| 09:42:51 |
18.17 |
1 |
2170 |
买入 |
| 09:42:57 |
18.18 |
1 |
2171 |
买入 |
| 09:43:00 |
18.17 |
1 |
2172 |
卖出 |
| 09:43:03 |
18.17 |
4 |
2176 |
买入 |
| 09:43:15 |
18.17 |
3 |
2179 |
卖出 |
| 09:43:18 |
18.17 |
12 |
2191 |
卖出 |
| 09:43:21 |
18.17 |
3 |
2194 |
买入 |
| 09:43:24 |
18.17 |
1 |
2195 |
买入 |
| 09:43:27 |
18.17 |
4 |
2199 |
买入 |
| 09:43:36 |
18.17 |
1 |
2200 |
卖出 |
| 09:43:51 |
18.18 |
21 |
2221 |
买入 |
| 09:44:03 |
18.18 |
24 |
2245 |
买入 |
| 09:44:06 |
18.23 |
56 |
2301 |
买入 |
| 09:44:09 |
18.25 |
10 |
2311 |
买入 |
| 09:44:12 |
18.25 |
10 |
2321 |
买入 |
| 09:44:21 |
18.28 |
34 |
2355 |
买入 |
| 09:44:27 |
18.27 |
3 |
2358 |
卖出 |
| 09:44:30 |
18.3 |
1 |
2359 |
买入 |
| 09:44:42 |
18.3 |
11 |
2370 |
买入 |
| 09:44:45 |
18.37 |
21 |
2391 |
买入 |
| 09:44:48 |
18.31 |
4 |
2395 |
卖出 |
| 09:44:57 |
18.38 |
30 |
2425 |
买入 |
| 09:45:00 |
18.31 |
6 |
2431 |
卖出 |
| 09:45:03 |
18.3 |
27 |
2458 |
卖出 |
| 09:45:06 |
18.3 |
20 |
2478 |
卖出 |
| 09:45:09 |
18.28 |
2 |
2480 |
卖出 |
| 09:45:12 |
18.3 |
235 |
2715 |
买入 |
| 09:45:15 |
18.2 |
39 |
2754 |
卖出 |
| 09:45:36 |
18.22 |
1 |
2755 |
卖出 |
| 09:45:48 |
18.22 |
1 |
2756 |
卖出 |
| 09:46:18 |
18.25 |
5 |
2761 |
买入 |
| 09:46:33 |
18.22 |
5 |
2766 |
卖出 |
| 09:46:36 |
18.23 |
26 |
2792 |
买入 |
| 09:46:42 |
18.25 |
5 |
2797 |
买入 |
| 09:46:54 |
18.22 |
3 |
2800 |
买入 |
| 09:47:03 |
18.22 |
1 |
2801 |
卖出 |
| 09:47:12 |
18.27 |
1 |
2802 |
买入 |
| 09:47:21 |
18.23 |
1 |
2803 |
卖出 |
| 09:47:27 |
18.25 |
2 |
2805 |
买入 |
| 09:47:33 |
18.23 |
28 |
2833 |
卖出 |
| 09:47:36 |
18.21 |
1 |
2834 |
卖出 |
| 09:47:39 |
18.26 |
17 |
2851 |
买入 |
| 09:47:42 |
18.26 |
4 |
2855 |
卖出 |
| 09:47:45 |
18.26 |
6 |
2861 |
卖出 |
| 09:47:48 |
18.25 |
4 |
2865 |
买入 |
| 09:47:51 |
18.25 |
1 |
2866 |
买入 |
| 09:48:18 |
18.21 |
1 |
2867 |
卖出 |
| 09:48:45 |
18.21 |
1 |
2868 |
卖出 |
| 09:48:51 |
18.21 |
12 |
2880 |
卖出 |
| 09:48:57 |
18.21 |
7 |
2887 |
卖出 |
| 09:49:06 |
18.2 |
1 |
2888 |
卖出 |
| 09:49:09 |
18.21 |
6 |
2894 |
买入 |
| 09:49:15 |
18.21 |
1 |
2895 |
买入 |
| 09:49:45 |
18.21 |
1 |
2896 |
卖出 |
| 09:50:21 |
18.25 |
2 |
2898 |
卖出 |
| 09:50:24 |
18.27 |
3 |
2901 |
买入 |
| 09:50:27 |
18.27 |
2 |
2903 |
买入 |
| 09:50:36 |
18.23 |
2 |
2905 |
卖出 |
| 09:50:39 |
18.27 |
2 |
2907 |
买入 |
| 09:51:00 |
18.27 |
6 |
2913 |
买入 |
| 09:51:03 |
18.27 |
1 |
2914 |
卖出 |
| 09:51:09 |
18.28 |
4 |
2918 |
买入 |
| 09:51:27 |
18.28 |
13 |
2931 |
买入 |
| 09:51:30 |
18.28 |
1 |
2932 |
买入 |
| 09:51:39 |
18.29 |
1 |
2933 |
买入 |
| 09:51:51 |
18.29 |
10 |
2943 |
买入 |
| 09:52:00 |
18.29 |
13 |
2956 |
买入 |
| 09:52:03 |
18.29 |
2 |
2958 |
买入 |
| 09:52:12 |
18.29 |
14 |
2972 |
买入 |
| 09:52:18 |
18.29 |
1 |
2973 |
卖出 |
| 09:52:36 |
18.29 |
1 |
2974 |
卖出 |
| 09:52:42 |
18.29 |
2 |
2976 |
卖出 |
| 09:53:12 |
18.29 |
3 |
2979 |
卖出 |
| 09:53:15 |
18.31 |
15 |
2994 |
买入 |
| 09:53:18 |
18.32 |
43 |
3037 |
买入 |
| 09:53:21 |
18.32 |
6 |
3043 |
卖出 |
| 09:53:24 |
18.34 |
10 |
3053 |
买入 |
| 09:53:30 |
18.34 |
2 |
3055 |
买入 |
| 09:53:36 |
18.34 |
5 |
3060 |
卖出 |
| 09:53:48 |
18.34 |
10 |
3070 |
卖出 |
| 09:53:57 |
18.33 |
1 |
3071 |
卖出 |
| 09:54:00 |
18.34 |
10 |
3081 |
买入 |
| 09:54:03 |
18.32 |
1 |
3082 |
卖出 |
| 09:54:06 |
18.32 |
36 |
3118 |
卖出 |
| 09:54:09 |
18.32 |
6 |
3124 |
卖出 |
| 09:54:30 |
18.32 |
5 |
3129 |
买入 |
| 09:54:39 |
18.3 |
20 |
3149 |
卖出 |
| 09:54:48 |
18.33 |
3 |
3152 |
买入 |
| 09:55:00 |
18.33 |
10 |
3162 |
买入 |
| 09:55:09 |
18.33 |
1 |
3163 |
买入 |
| 09:55:12 |
18.31 |
20 |
3183 |
卖出 |
| 09:55:15 |
18.3 |
10 |
3193 |
卖出 |
| 09:55:21 |
18.3 |
1 |
3194 |
卖出 |
| 09:55:24 |
18.33 |
8 |
3202 |
买入 |
| 09:55:30 |
18.33 |
10 |
3212 |
买入 |
| 09:55:36 |
18.32 |
5 |
3217 |
买入 |
| 09:55:51 |
18.32 |
7 |
3224 |
买入 |
| 09:56:09 |
18.32 |
5 |
3229 |
卖出 |
| 09:56:18 |
18.32 |
2 |
3231 |
卖出 |
| 09:56:21 |
18.32 |
2 |
3233 |
卖出 |
| 09:56:51 |
18.32 |
11 |
3244 |
卖出 |
| 09:57:00 |
18.32 |
10 |
3254 |
买入 |
| 09:57:06 |
18.32 |
2 |
3256 |
买入 |
| 09:57:12 |
18.33 |
24 |
3280 |
买入 |
| 09:57:15 |
18.36 |
36 |
3316 |
买入 |
| 09:57:18 |
18.36 |
1 |
3317 |
卖出 |
| 09:57:21 |
18.39 |
4 |
3321 |
买入 |
| 09:57:30 |
18.39 |
10 |
3331 |
买入 |
| 09:57:36 |
18.39 |
1 |
3332 |
卖出 |
| 09:57:39 |
18.41 |
85 |
3417 |
买入 |
| 09:57:42 |
18.41 |
20 |
3437 |
卖出 |
| 09:57:45 |
18.44 |
6 |
3443 |
买入 |
| 09:57:48 |
18.44 |
7 |
3450 |
买入 |
| 09:57:51 |
18.44 |
3 |
3453 |
买入 |
| 09:57:57 |
18.45 |
23 |
3476 |
买入 |
| 09:58:03 |
18.49 |
2 |
3478 |
买入 |
| 09:58:06 |
18.5 |
2 |
3480 |
买入 |
| 09:58:12 |
18.46 |
59 |
3539 |
卖出 |
| 09:58:15 |
18.5 |
171 |
3710 |
买入 |
| 09:58:18 |
18.5 |
220 |
3930 |
买入 |
| 09:58:21 |
18.5 |
19 |
3949 |
卖出 |
| 09:58:24 |
18.49 |
132 |
4081 |
卖出 |