远信工业[301053]2022-05-05交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:17:09 |
20.6 |
16 |
16 |
集合竞价 |
09:18:03 |
21.01 |
0 |
0 |
集合竞价 |
09:21:15 |
21 |
5 |
5 |
集合竞价 |
09:21:33 |
21 |
6 |
6 |
集合竞价 |
09:22:45 |
21 |
6 |
6 |
集合竞价 |
09:24:24 |
21 |
12 |
12 |
集合竞价 |
09:24:42 |
21 |
12 |
12 |
集合竞价 |
09:24:51 |
20.99 |
12 |
12 |
集合竞价 |
09:25:03 |
20.99 |
12 |
24 |
买入 |
09:30:03 |
21 |
40 |
64 |
买入 |
09:30:18 |
21.36 |
11 |
75 |
买入 |
09:30:21 |
21.36 |
8 |
83 |
买入 |
09:30:24 |
21.36 |
1 |
84 |
卖出 |
09:30:36 |
21.35 |
10 |
94 |
卖出 |
09:30:39 |
21.36 |
5 |
99 |
买入 |
09:30:42 |
21.36 |
3 |
102 |
买入 |
09:30:45 |
21.36 |
43 |
145 |
买入 |
09:30:51 |
21.36 |
30 |
175 |
买入 |
09:30:54 |
21.36 |
13 |
188 |
买入 |
09:30:57 |
21.43 |
2 |
190 |
买入 |
09:31:03 |
21.3 |
5 |
195 |
卖出 |
09:31:09 |
21.18 |
8 |
203 |
卖出 |
09:31:12 |
21.3 |
22 |
225 |
买入 |
09:31:18 |
21.23 |
1 |
226 |
买入 |
09:31:21 |
21.17 |
6 |
232 |
卖出 |
09:31:42 |
21.17 |
3 |
235 |
卖出 |
09:31:45 |
21.17 |
3 |
238 |
卖出 |
09:31:51 |
21.19 |
11 |
249 |
买入 |
09:31:54 |
21.17 |
7 |
256 |
卖出 |
09:32:09 |
21.17 |
5 |
261 |
卖出 |
09:32:12 |
21.17 |
9 |
270 |
卖出 |
09:32:15 |
21.1 |
5 |
275 |
卖出 |
09:32:21 |
21.1 |
1 |
276 |
卖出 |
09:32:24 |
21.1 |
4 |
280 |
卖出 |
09:32:27 |
21.1 |
12 |
292 |
卖出 |
09:32:30 |
21.08 |
52 |
344 |
卖出 |
09:32:45 |
21.02 |
2 |
346 |
卖出 |
09:32:51 |
21.04 |
3 |
349 |
买入 |
09:33:00 |
21.02 |
5 |
354 |
卖出 |
09:33:12 |
21.04 |
6 |
360 |
买入 |
09:33:36 |
21.04 |
20 |
380 |
卖出 |
09:33:42 |
21.04 |
6 |
386 |
卖出 |
09:33:51 |
21.08 |
3 |
389 |
买入 |
09:34:03 |
21.09 |
1 |
390 |
买入 |
09:34:15 |
21.09 |
4 |
394 |
买入 |
09:34:21 |
21.09 |
15 |
409 |
买入 |
09:34:27 |
21.15 |
38 |
447 |
买入 |
09:35:12 |
21.14 |
2 |
449 |
买入 |
09:36:12 |
21.1 |
1 |
450 |
卖出 |
09:36:21 |
21.09 |
1 |
451 |
卖出 |
09:36:30 |
21.09 |
2 |
453 |
买入 |
09:36:33 |
21.09 |
1 |
454 |
卖出 |
09:36:51 |
21.06 |
3 |
457 |
卖出 |
09:36:54 |
21.09 |
4 |
461 |
买入 |
09:37:15 |
21.12 |
14 |
475 |
买入 |
09:37:21 |
21.12 |
1 |
476 |
买入 |
09:37:24 |
21.12 |
3 |
479 |
买入 |
09:37:45 |
21.14 |
10 |
489 |
买入 |
09:37:54 |
21.16 |
1 |
490 |
买入 |
09:38:30 |
21.18 |
1 |
491 |
买入 |
09:38:42 |
21.18 |
4 |
495 |
卖出 |
09:38:45 |
21.19 |
6 |
501 |
买入 |
09:39:15 |
21.19 |
20 |
521 |
卖出 |
09:39:36 |
21.19 |
5 |
526 |
买入 |
09:39:39 |
21.2 |
3 |
529 |
买入 |
09:40:06 |
21.21 |
6 |
535 |
买入 |
09:40:15 |
21.21 |
2 |
537 |
买入 |
09:40:42 |
21.2 |
8 |
545 |
卖出 |
09:41:06 |
21.16 |
11 |
556 |
卖出 |
09:41:21 |
21.16 |
9 |
565 |
卖出 |
09:41:24 |
21.17 |
12 |
577 |
买入 |
09:41:27 |
21.17 |
5 |
582 |
卖出 |
09:43:09 |
21.12 |
6 |
588 |
卖出 |
09:44:03 |
21.12 |
1 |
589 |
卖出 |
09:44:42 |
21.19 |
5 |
594 |
买入 |
09:45:09 |
21.19 |
1 |
595 |
买入 |
09:45:30 |
21.2 |
1 |
596 |
买入 |
09:45:39 |
21.2 |
4 |
600 |
买入 |
09:45:48 |
21.2 |
1 |
601 |
买入 |
09:46:18 |
21.18 |
2 |
603 |
卖出 |
09:47:21 |
21.23 |
1 |
604 |
买入 |
09:47:27 |
21.24 |
1 |
605 |
买入 |
09:47:39 |
21.28 |
35 |
640 |
买入 |
09:47:42 |
21.3 |
2 |
642 |
买入 |
09:48:21 |
21.32 |
6 |
648 |
买入 |
09:48:42 |
21.31 |
1 |
649 |
买入 |
09:49:12 |
21.35 |
8 |
657 |
买入 |
09:49:21 |
21.34 |
3 |
660 |
卖出 |
09:49:24 |
21.37 |
6 |
666 |
买入 |
09:49:42 |
21.39 |
4 |
670 |
买入 |
09:49:51 |
21.38 |
4 |
674 |
卖出 |
09:49:54 |
21.37 |
10 |
684 |
卖出 |
09:49:57 |
21.37 |
6 |
690 |
卖出 |
09:50:00 |
21.34 |
3 |
693 |
卖出 |
09:50:03 |
21.3 |
4 |
697 |
卖出 |
09:50:33 |
21.38 |
8 |
705 |
买入 |
09:50:36 |
21.3 |
21 |
726 |
卖出 |
09:51:12 |
21.32 |
5 |
731 |
卖出 |
09:51:33 |
21.34 |
3 |
734 |
卖出 |
09:51:39 |
21.36 |
1 |
735 |
买入 |
09:52:03 |
21.38 |
3 |
738 |
买入 |
09:52:15 |
21.36 |
1 |
739 |
买入 |
09:52:21 |
21.38 |
4 |
743 |
买入 |
09:52:27 |
21.4 |
9 |
752 |
买入 |
09:52:33 |
21.38 |
1 |
753 |
卖出 |
09:52:42 |
21.42 |
9 |
762 |
买入 |
09:52:45 |
21.43 |
20 |
782 |
买入 |
09:52:48 |
21.43 |
1 |
783 |
卖出 |
09:52:51 |
21.44 |
13 |
796 |
卖出 |
09:53:03 |
21.47 |
18 |
814 |
买入 |
09:53:09 |
21.49 |
7 |
821 |
买入 |
09:53:15 |
21.49 |
14 |
835 |
卖出 |
09:53:18 |
21.51 |
18 |
853 |
买入 |
09:53:21 |
21.5 |
44 |
897 |
买入 |
09:53:24 |
21.49 |
1 |
898 |
卖出 |
09:53:33 |
21.49 |
7 |
905 |
卖出 |
09:53:36 |
21.45 |
5 |
910 |
卖出 |
09:54:00 |
21.45 |
1 |
911 |
卖出 |
09:54:09 |
21.43 |
1 |
912 |
买入 |
09:54:24 |
21.42 |
4 |
916 |
卖出 |
09:54:33 |
21.42 |
5 |
921 |
买入 |
09:54:36 |
21.47 |
40 |
961 |
买入 |
09:55:30 |
21.54 |
5 |
966 |
买入 |
09:56:03 |
21.53 |
2 |
968 |
买入 |
09:57:09 |
21.49 |
10 |
978 |
买入 |
09:57:18 |
21.5 |
5 |
983 |
买入 |
09:57:24 |
21.5 |
1 |
984 |
买入 |
09:57:30 |
21.5 |
9 |
993 |
卖出 |
09:58:00 |
21.47 |
4 |
997 |
卖出 |
09:58:03 |
21.5 |
3 |
1000 |
买入 |
09:58:42 |
21.5 |
2 |
1002 |
买入 |
09:58:54 |
21.5 |
5 |
1007 |
买入 |
09:59:09 |
21.47 |
11 |
1018 |
卖出 |
09:59:21 |
21.47 |
25 |
1043 |
卖出 |
09:59:24 |
21.46 |
3 |
1046 |
卖出 |
09:59:45 |
21.42 |
10 |
1056 |
卖出 |
10:00:09 |
21.41 |
1 |
1057 |
卖出 |
10:00:15 |
21.42 |
10 |
1067 |
买入 |
10:00:18 |
21.42 |
3 |
1070 |
买入 |
10:00:27 |
21.4 |
30 |
1100 |
卖出 |
10:00:33 |
21.4 |
6 |
1106 |
卖出 |
10:00:45 |
21.41 |
5 |
1111 |
卖出 |
10:00:57 |
21.42 |
6 |
1117 |
买入 |
10:01:15 |
21.47 |
6 |
1123 |
买入 |
10:01:57 |
21.45 |
6 |
1129 |
买入 |
10:02:12 |
21.47 |
9 |
1138 |
买入 |
10:02:15 |
21.45 |
2 |
1140 |
卖出 |
10:02:39 |
21.47 |
18 |
1158 |
买入 |
10:03:03 |
21.49 |
1 |
1159 |
买入 |
10:03:09 |
21.49 |
3 |
1162 |
买入 |
10:03:12 |
21.5 |
11 |
1173 |
买入 |
10:03:15 |
21.49 |
1 |
1174 |
卖出 |
10:03:27 |
21.52 |
20 |
1194 |
买入 |
10:03:33 |
21.52 |
1 |
1195 |
买入 |
10:03:36 |
21.5 |
1 |
1196 |
卖出 |
10:04:18 |
21.53 |
4 |
1200 |
买入 |
10:04:21 |
21.53 |
3 |
1203 |
买入 |
10:04:33 |
21.51 |
4 |
1207 |
卖出 |
10:05:00 |
21.53 |
2 |
1209 |
买入 |
10:05:09 |
21.53 |
12 |
1221 |
买入 |
10:05:12 |
21.55 |
51 |
1272 |
买入 |
10:05:42 |
21.59 |
2 |
1274 |
买入 |
10:06:06 |
21.59 |
5 |
1279 |
买入 |
10:06:21 |
21.61 |
50 |
1329 |
买入 |
10:06:42 |
21.59 |
2 |
1331 |
买入 |
10:06:45 |
21.59 |
1 |
1332 |
买入 |
10:07:00 |
21.59 |
5 |
1337 |
买入 |
10:07:15 |
21.55 |
4 |
1341 |
卖出 |
10:07:27 |
21.55 |
51 |
1392 |
卖出 |
10:07:39 |
21.56 |
1 |
1393 |
买入 |
10:07:42 |
21.56 |
1 |
1394 |
买入 |
10:07:51 |
21.58 |
2 |
1396 |
买入 |
10:08:18 |
21.6 |
1 |
1397 |
买入 |
10:08:27 |
21.58 |
3 |
1400 |
卖出 |
10:08:33 |
21.58 |
2 |
1402 |
卖出 |
10:08:42 |
21.58 |
1 |
1403 |
卖出 |
10:08:57 |
21.58 |
1 |
1404 |
买入 |
10:09:00 |
21.58 |
1 |
1405 |
买入 |
10:09:15 |
21.56 |
3 |
1408 |
卖出 |
10:09:24 |
21.57 |
3 |
1411 |
卖出 |
10:09:30 |
21.57 |
1 |
1412 |
买入 |
10:09:48 |
21.56 |
9 |
1421 |
卖出 |
10:09:54 |
21.56 |
4 |
1425 |
卖出 |
10:10:00 |
21.57 |
2 |
1427 |
买入 |
10:10:06 |
21.58 |
7 |
1434 |
买入 |
10:10:39 |
21.57 |
7 |
1441 |
卖出 |
10:10:42 |
21.57 |
3 |
1444 |
买入 |
10:10:48 |
21.56 |
14 |
1458 |
卖出 |
10:11:03 |
21.53 |
30 |
1488 |
卖出 |
10:12:06 |
21.53 |
27 |
1515 |
卖出 |
10:12:21 |
21.53 |
3 |
1518 |
买入 |
10:12:30 |
21.53 |
58 |
1576 |
买入 |
10:12:36 |
21.53 |
1 |
1577 |
买入 |
10:12:39 |
21.53 |
41 |
1618 |
买入 |
10:13:12 |
21.5 |
18 |
1636 |
买入 |
10:15:06 |
21.54 |
3 |
1639 |
买入 |
10:15:45 |
21.54 |
1 |
1640 |
买入 |
10:16:06 |
21.56 |
3 |
1643 |
买入 |
10:16:27 |
21.54 |
3 |
1646 |
买入 |
10:16:39 |
21.56 |
1 |
1647 |
买入 |
10:17:00 |
21.56 |
2 |
1649 |
买入 |
10:17:21 |
21.56 |
5 |
1654 |
卖出 |
10:17:27 |
21.57 |
4 |
1658 |
买入 |
10:17:48 |
21.56 |
8 |
1666 |
买入 |
10:17:54 |
21.56 |
1 |
1667 |
买入 |
10:18:00 |
21.56 |
1 |
1668 |
买入 |
10:18:03 |
21.55 |
5 |
1673 |
卖出 |
10:18:15 |
21.55 |
5 |
1678 |
卖出 |
10:18:54 |
21.56 |
15 |
1693 |
买入 |
10:19:00 |
21.55 |
10 |
1703 |
卖出 |
10:19:18 |
21.54 |
2 |
1705 |
卖出 |
10:19:27 |
21.56 |
5 |
1710 |
买入 |
10:19:30 |
21.55 |
1 |
1711 |
买入 |
10:20:00 |
21.54 |
3 |
1714 |
卖出 |
10:20:06 |
21.54 |
1 |
1715 |
卖出 |
10:20:18 |
21.51 |
27 |
1742 |
卖出 |
10:20:42 |
21.52 |
10 |
1752 |
卖出 |
10:21:03 |
21.5 |
11 |
1763 |
卖出 |
10:22:03 |
21.47 |
8 |
1771 |
卖出 |
10:22:12 |
21.46 |
5 |
1776 |
卖出 |
10:22:21 |
21.41 |
14 |
1790 |
卖出 |
10:22:24 |
21.41 |
3 |
1793 |
卖出 |
10:22:48 |
21.4 |
5 |
1798 |
卖出 |
10:22:51 |
21.4 |
1 |
1799 |
买入 |
10:23:12 |
21.4 |
10 |
1809 |
买入 |
10:23:18 |
21.4 |
3 |
1812 |
买入 |
10:23:24 |
21.4 |
14 |
1826 |
买入 |
10:24:39 |
21.47 |
22 |
1848 |
买入 |
10:24:45 |
21.47 |
1 |
1849 |
卖出 |
10:24:51 |
21.47 |
1 |
1850 |
卖出 |
10:24:54 |
21.47 |
3 |
1853 |
卖出 |
10:26:00 |
21.41 |
3 |
1856 |
卖出 |
10:26:03 |
21.39 |
2 |
1858 |
卖出 |
10:26:06 |
21.39 |
3 |
1861 |
卖出 |
10:28:06 |
21.39 |
14 |
1875 |
卖出 |
10:30:27 |
21.48 |
1 |
1876 |
买入 |
10:30:45 |
21.48 |
2 |
1878 |
买入 |
10:31:09 |
21.41 |
2 |
1880 |
卖出 |
10:31:18 |
21.4 |
1 |
1881 |
卖出 |
10:31:21 |
21.4 |
1 |
1882 |
卖出 |
10:31:57 |
21.38 |
12 |
1894 |
卖出 |
10:32:12 |
21.4 |
5 |
1899 |
卖出 |
10:32:15 |
21.4 |
1 |
1900 |
买入 |
10:32:24 |
21.4 |
1 |
1901 |
买入 |
10:32:36 |
21.4 |
12 |
1913 |
买入 |
10:32:42 |
21.4 |
1 |
1914 |
买入 |
10:33:06 |
21.44 |
5 |
1919 |
买入 |
10:35:00 |
21.43 |
3 |
1922 |
买入 |
10:35:30 |
21.41 |
5 |
1927 |
卖出 |
10:35:54 |
21.41 |
25 |
1952 |
买入 |
10:35:57 |
21.44 |
17 |
1969 |
买入 |
10:36:03 |
21.44 |
1 |
1970 |
买入 |
10:36:12 |
21.44 |
3 |
1973 |
买入 |
10:36:15 |
21.43 |
5 |
1978 |
卖出 |
10:36:24 |
21.41 |
17 |
1995 |
卖出 |
10:36:48 |
21.41 |
7 |
2002 |
卖出 |
10:37:15 |
21.4 |
6 |
2008 |
卖出 |
10:39:27 |
21.5 |
67 |
2075 |
买入 |
10:40:18 |
21.48 |
1 |
2076 |
买入 |
10:40:24 |
21.5 |
1 |
2077 |
买入 |
10:40:27 |
21.46 |
4 |
2081 |
卖出 |
10:43:36 |
21.5 |
2 |
2083 |
买入 |
10:43:45 |
21.45 |
11 |
2094 |
卖出 |
10:44:12 |
21.5 |
19 |
2113 |
买入 |
10:45:36 |
21.52 |
1 |
2114 |
买入 |
10:46:36 |
21.5 |
2 |
2116 |
卖出 |
10:46:54 |
21.5 |
5 |
2121 |
买入 |
10:47:00 |
21.5 |
2 |
2123 |
买入 |
10:47:24 |
21.5 |
1 |
2124 |
买入 |
10:49:12 |
21.55 |
66 |
2190 |
买入 |
10:49:15 |
21.56 |
1 |
2191 |
买入 |
10:49:21 |
21.56 |
4 |
2195 |
买入 |
10:49:42 |
21.58 |
53 |
2248 |
买入 |
10:49:48 |
21.58 |
30 |
2278 |
买入 |
10:49:57 |
21.59 |
1 |
2279 |
买入 |
10:50:09 |
21.63 |
169 |
2448 |
买入 |
10:50:30 |
21.63 |
7 |
2455 |
卖出 |
10:50:45 |
21.59 |
1 |
2456 |
卖出 |
10:50:57 |
21.65 |
5 |
2461 |
买入 |
10:51:18 |
21.65 |
3 |
2464 |
买入 |
10:51:21 |
21.65 |
2 |
2466 |
买入 |
10:51:27 |
21.57 |
1 |
2467 |
卖出 |
10:52:12 |
21.66 |
30 |
2497 |
买入 |
10:52:24 |
21.6 |
10 |
2507 |
卖出 |
10:53:15 |
21.66 |
11 |
2518 |
买入 |
10:53:51 |
21.65 |
3 |
2521 |
买入 |
10:54:12 |
21.6 |
20 |
2541 |
买入 |
10:54:33 |
21.58 |
3 |
2544 |
卖出 |
10:55:57 |
21.54 |
1 |
2545 |
卖出 |
10:56:12 |
21.54 |
3 |
2548 |
卖出 |
10:56:21 |
21.54 |
1 |
2549 |
卖出 |
10:56:57 |
21.58 |
3 |
2552 |
买入 |
10:57:27 |
21.58 |
4 |
2556 |
买入 |
10:57:42 |
21.58 |
5 |
2561 |
买入 |
10:57:54 |
21.56 |
1 |
2562 |
卖出 |
10:58:51 |
21.58 |
29 |
2591 |
买入 |
10:59:57 |
21.58 |
62 |
2653 |
卖出 |
11:00:27 |
21.58 |
2 |
2655 |
买入 |
11:01:06 |
21.58 |
1 |
2656 |
买入 |
11:01:15 |
21.53 |
13 |
2669 |
卖出 |