风范股份[601700]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
4.2 |
7 |
7 |
集合竞价 |
| 09:15:07 |
4.19 |
51 |
51 |
集合竞价 |
| 09:15:13 |
4.2 |
201 |
201 |
集合竞价 |
| 09:17:37 |
4.2 |
211 |
211 |
集合竞价 |
| 09:17:40 |
4.2 |
219 |
219 |
集合竞价 |
| 09:17:46 |
4.2 |
219 |
219 |
集合竞价 |
| 09:18:34 |
4.2 |
147 |
147 |
集合竞价 |
| 09:19:28 |
4.2 |
147 |
147 |
集合竞价 |
| 09:19:40 |
4.2 |
147 |
147 |
集合竞价 |
| 09:19:58 |
4.2 |
185 |
185 |
集合竞价 |
| 09:21:01 |
4.2 |
185 |
185 |
集合竞价 |
| 09:21:16 |
4.2 |
261 |
261 |
集合竞价 |
| 09:21:43 |
4.2 |
281 |
281 |
集合竞价 |
| 09:22:10 |
4.2 |
282 |
282 |
集合竞价 |
| 09:22:19 |
4.2 |
282 |
282 |
集合竞价 |
| 09:22:55 |
4.2 |
282 |
282 |
集合竞价 |
| 09:23:13 |
4.2 |
282 |
282 |
集合竞价 |
| 09:23:16 |
4.2 |
282 |
282 |
集合竞价 |
| 09:23:19 |
4.2 |
332 |
332 |
集合竞价 |
| 09:23:25 |
4.2 |
353 |
353 |
集合竞价 |
| 09:23:31 |
4.2 |
453 |
453 |
集合竞价 |
| 09:23:40 |
4.2 |
466 |
466 |
集合竞价 |
| 09:23:49 |
4.2 |
566 |
566 |
集合竞价 |
| 09:23:55 |
4.2 |
567 |
567 |
集合竞价 |
| 09:24:07 |
4.2 |
697 |
697 |
集合竞价 |
| 09:24:13 |
4.2 |
697 |
697 |
集合竞价 |
| 09:24:16 |
4.2 |
697 |
697 |
集合竞价 |
| 09:24:25 |
4.2 |
735 |
735 |
集合竞价 |
| 09:24:31 |
4.2 |
745 |
745 |
集合竞价 |
| 09:24:37 |
4.19 |
750 |
750 |
集合竞价 |
| 09:24:49 |
4.19 |
750 |
750 |
集合竞价 |
| 09:24:52 |
4.19 |
750 |
750 |
集合竞价 |
| 09:24:55 |
4.19 |
753 |
753 |
集合竞价 |
| 09:24:58 |
4.19 |
753 |
753 |
集合竞价 |
| 09:25:01 |
4.18 |
753 |
753 |
集合竞价 |
| 09:25:04 |
4.18 |
753 |
1506 |
买入 |
| 09:30:01 |
4.16 |
84 |
1590 |
卖出 |
| 09:30:04 |
4.18 |
175 |
1765 |
卖出 |
| 09:30:07 |
4.18 |
226 |
1991 |
卖出 |
| 09:30:10 |
4.18 |
339 |
2330 |
卖出 |
| 09:30:13 |
4.18 |
299 |
2629 |
卖出 |
| 09:30:16 |
4.16 |
412 |
3041 |
卖出 |
| 09:30:19 |
4.16 |
55 |
3096 |
买入 |
| 09:30:22 |
4.16 |
47 |
3143 |
买入 |
| 09:30:25 |
4.15 |
30 |
3173 |
卖出 |
| 09:30:28 |
4.16 |
14 |
3187 |
买入 |
| 09:30:31 |
4.19 |
312 |
3499 |
买入 |
| 09:30:34 |
4.16 |
8 |
3507 |
卖出 |
| 09:30:37 |
4.16 |
1 |
3508 |
卖出 |
| 09:30:43 |
4.17 |
123 |
3631 |
买入 |
| 09:30:46 |
4.16 |
17 |
3648 |
卖出 |
| 09:30:52 |
4.17 |
10 |
3658 |
买入 |
| 09:30:55 |
4.18 |
10 |
3668 |
买入 |
| 09:30:58 |
4.18 |
238 |
3906 |
买入 |
| 09:31:01 |
4.17 |
20 |
3926 |
卖出 |
| 09:31:04 |
4.18 |
6 |
3932 |
买入 |
| 09:31:07 |
4.18 |
232 |
4164 |
买入 |
| 09:31:10 |
4.18 |
362 |
4526 |
买入 |
| 09:31:13 |
4.19 |
21 |
4547 |
买入 |
| 09:31:16 |
4.18 |
162 |
4709 |
买入 |
| 09:31:19 |
4.17 |
91 |
4800 |
卖出 |
| 09:31:22 |
4.18 |
4 |
4804 |
买入 |
| 09:31:25 |
4.18 |
150 |
4954 |
买入 |
| 09:31:28 |
4.18 |
507 |
5461 |
买入 |
| 09:31:31 |
4.18 |
167 |
5628 |
买入 |
| 09:31:37 |
4.18 |
1 |
5629 |
卖出 |
| 09:31:43 |
4.18 |
3 |
5632 |
卖出 |
| 09:31:46 |
4.18 |
167 |
5799 |
卖出 |
| 09:31:49 |
4.19 |
31 |
5830 |
买入 |
| 09:31:52 |
4.19 |
44 |
5874 |
买入 |
| 09:31:55 |
4.19 |
100 |
5974 |
买入 |
| 09:31:58 |
4.19 |
4 |
5978 |
买入 |
| 09:32:01 |
4.18 |
238 |
6216 |
卖出 |
| 09:32:04 |
4.19 |
16 |
6232 |
买入 |
| 09:32:07 |
4.2 |
5 |
6237 |
买入 |
| 09:32:10 |
4.2 |
9 |
6246 |
买入 |
| 09:32:13 |
4.2 |
6 |
6252 |
买入 |
| 09:32:19 |
4.2 |
23 |
6275 |
买入 |
| 09:32:22 |
4.19 |
56 |
6331 |
卖出 |
| 09:32:25 |
4.2 |
145 |
6476 |
买入 |
| 09:32:28 |
4.2 |
60 |
6536 |
买入 |
| 09:32:31 |
4.2 |
49 |
6585 |
卖出 |
| 09:32:34 |
4.2 |
102 |
6687 |
卖出 |
| 09:32:37 |
4.2 |
23 |
6710 |
卖出 |
| 09:32:40 |
4.18 |
355 |
7065 |
卖出 |
| 09:32:43 |
4.2 |
70 |
7135 |
买入 |
| 09:32:46 |
4.21 |
220 |
7355 |
买入 |
| 09:32:52 |
4.2 |
8 |
7363 |
买入 |
| 09:32:55 |
4.2 |
120 |
7483 |
买入 |
| 09:32:58 |
4.2 |
34 |
7517 |
买入 |
| 09:33:01 |
4.19 |
94 |
7611 |
卖出 |
| 09:33:04 |
4.2 |
295 |
7906 |
买入 |
| 09:33:07 |
4.19 |
12 |
7918 |
卖出 |
| 09:33:10 |
4.19 |
2 |
7920 |
卖出 |
| 09:33:13 |
4.19 |
1 |
7921 |
买入 |
| 09:33:16 |
4.19 |
29 |
7950 |
买入 |
| 09:33:25 |
4.18 |
113 |
8063 |
卖出 |
| 09:33:28 |
4.2 |
52 |
8115 |
买入 |
| 09:33:31 |
4.19 |
1 |
8116 |
卖出 |
| 09:33:34 |
4.19 |
7 |
8123 |
卖出 |
| 09:33:37 |
4.2 |
357 |
8480 |
买入 |
| 09:33:40 |
4.2 |
70 |
8550 |
卖出 |
| 09:33:43 |
4.2 |
121 |
8671 |
买入 |
| 09:33:46 |
4.19 |
40 |
8711 |
卖出 |
| 09:33:49 |
4.2 |
51 |
8762 |
买入 |
| 09:33:55 |
4.2 |
10 |
8772 |
买入 |
| 09:33:58 |
4.2 |
92 |
8864 |
买入 |
| 09:34:01 |
4.2 |
170 |
9034 |
卖出 |
| 09:34:07 |
4.2 |
178 |
9212 |
买入 |
| 09:34:10 |
4.2 |
320 |
9532 |
买入 |
| 09:34:13 |
4.2 |
3 |
9535 |
买入 |
| 09:34:16 |
4.2 |
44 |
9579 |
买入 |
| 09:34:22 |
4.2 |
76 |
9655 |
卖出 |
| 09:34:28 |
4.2 |
201 |
9856 |
卖出 |
| 09:34:31 |
4.2 |
93 |
9949 |
卖出 |
| 09:34:34 |
4.2 |
26 |
9975 |
卖出 |
| 09:34:43 |
4.2 |
157 |
10132 |
卖出 |
| 09:34:46 |
4.21 |
205 |
10337 |
买入 |
| 09:34:49 |
4.21 |
298 |
10635 |
买入 |
| 09:34:52 |
4.21 |
35 |
10670 |
买入 |
| 09:34:55 |
4.21 |
21 |
10691 |
买入 |
| 09:34:58 |
4.2 |
1 |
10692 |
卖出 |
| 09:35:01 |
4.21 |
235 |
10927 |
买入 |
| 09:35:04 |
4.21 |
109 |
11036 |
买入 |
| 09:35:10 |
4.21 |
49 |
11085 |
买入 |
| 09:35:13 |
4.21 |
20 |
11105 |
卖出 |
| 09:35:16 |
4.22 |
214 |
11319 |
买入 |
| 09:35:22 |
4.22 |
169 |
11488 |
买入 |
| 09:35:25 |
4.22 |
74 |
11562 |
买入 |
| 09:35:28 |
4.22 |
35 |
11597 |
卖出 |
| 09:35:31 |
4.22 |
130 |
11727 |
卖出 |
| 09:35:37 |
4.22 |
175 |
11902 |
卖出 |
| 09:35:40 |
4.22 |
50 |
11952 |
买入 |
| 09:35:43 |
4.22 |
36 |
11988 |
卖出 |
| 09:35:46 |
4.22 |
123 |
12111 |
买入 |
| 09:35:49 |
4.22 |
147 |
12258 |
买入 |
| 09:35:52 |
4.22 |
356 |
12614 |
买入 |
| 09:35:55 |
4.22 |
3 |
12617 |
卖出 |
| 09:35:58 |
4.22 |
82 |
12699 |
卖出 |
| 09:36:01 |
4.23 |
24 |
12723 |
买入 |
| 09:36:04 |
4.22 |
171 |
12894 |
卖出 |
| 09:36:07 |
4.22 |
37 |
12931 |
买入 |
| 09:36:10 |
4.22 |
395 |
13326 |
买入 |
| 09:36:13 |
4.21 |
103 |
13429 |
卖出 |
| 09:36:16 |
4.21 |
27 |
13456 |
卖出 |
| 09:36:19 |
4.22 |
187 |
13643 |
买入 |
| 09:36:22 |
4.22 |
100 |
13743 |
卖出 |
| 09:36:25 |
4.22 |
40 |
13783 |
卖出 |
| 09:36:28 |
4.23 |
11 |
13794 |
买入 |
| 09:36:31 |
4.23 |
12 |
13806 |
买入 |
| 09:36:34 |
4.23 |
20 |
13826 |
买入 |
| 09:36:37 |
4.22 |
34 |
13860 |
卖出 |
| 09:36:40 |
4.23 |
6 |
13866 |
买入 |
| 09:36:43 |
4.22 |
40 |
13906 |
卖出 |
| 09:36:46 |
4.23 |
255 |
14161 |
买入 |
| 09:36:49 |
4.22 |
3 |
14164 |
卖出 |
| 09:36:55 |
4.23 |
71 |
14235 |
买入 |
| 09:36:58 |
4.23 |
664 |
14899 |
买入 |
| 09:37:10 |
4.23 |
69 |
14968 |
卖出 |
| 09:37:13 |
4.23 |
197 |
15165 |
卖出 |
| 09:37:16 |
4.23 |
73 |
15238 |
卖出 |
| 09:37:19 |
4.24 |
13 |
15251 |
买入 |
| 09:37:22 |
4.24 |
50 |
15301 |
买入 |
| 09:37:25 |
4.24 |
2 |
15303 |
买入 |
| 09:37:28 |
4.24 |
73 |
15376 |
买入 |
| 09:37:31 |
4.24 |
242 |
15618 |
买入 |
| 09:37:34 |
4.24 |
72 |
15690 |
买入 |
| 09:37:37 |
4.23 |
56 |
15746 |
卖出 |
| 09:37:40 |
4.24 |
39 |
15785 |
买入 |
| 09:37:43 |
4.24 |
9 |
15794 |
买入 |
| 09:37:46 |
4.24 |
123 |
15917 |
买入 |
| 09:37:52 |
4.24 |
50 |
15967 |
买入 |
| 09:37:55 |
4.24 |
94 |
16061 |
买入 |
| 09:37:58 |
4.24 |
17 |
16078 |
卖出 |
| 09:38:01 |
4.24 |
17 |
16095 |
买入 |
| 09:38:04 |
4.24 |
56 |
16151 |
买入 |
| 09:38:07 |
4.24 |
19 |
16170 |
卖出 |
| 09:38:10 |
4.24 |
15 |
16185 |
卖出 |
| 09:38:13 |
4.24 |
94 |
16279 |
卖出 |
| 09:38:16 |
4.24 |
76 |
16355 |
卖出 |
| 09:38:19 |
4.24 |
12 |
16367 |
卖出 |
| 09:38:22 |
4.24 |
135 |
16502 |
卖出 |
| 09:38:25 |
4.24 |
64 |
16566 |
卖出 |
| 09:38:31 |
4.24 |
83 |
16649 |
卖出 |
| 09:38:37 |
4.25 |
2 |
16651 |
买入 |
| 09:38:40 |
4.24 |
182 |
16833 |
卖出 |
| 09:38:43 |
4.24 |
400 |
17233 |
卖出 |
| 09:38:46 |
4.25 |
63 |
17296 |
买入 |
| 09:38:49 |
4.24 |
108 |
17404 |
卖出 |
| 09:38:52 |
4.24 |
124 |
17528 |
买入 |
| 09:38:55 |
4.24 |
26 |
17554 |
买入 |
| 09:38:58 |
4.23 |
721 |
18275 |
卖出 |
| 09:39:01 |
4.23 |
250 |
18525 |
买入 |
| 09:39:04 |
4.23 |
117 |
18642 |
买入 |
| 09:39:07 |
4.22 |
104 |
18746 |
卖出 |
| 09:39:10 |
4.22 |
400 |
19146 |
卖出 |
| 09:39:13 |
4.22 |
292 |
19438 |
卖出 |
| 09:39:16 |
4.22 |
180 |
19618 |
卖出 |
| 09:39:19 |
4.22 |
50 |
19668 |
卖出 |
| 09:39:22 |
4.22 |
10 |
19678 |
卖出 |
| 09:39:25 |
4.23 |
31 |
19709 |
买入 |
| 09:39:34 |
4.22 |
6 |
19715 |
卖出 |
| 09:39:37 |
4.23 |
35 |
19750 |
买入 |
| 09:39:43 |
4.23 |
10 |
19760 |
买入 |
| 09:39:46 |
4.22 |
128 |
19888 |
卖出 |
| 09:39:49 |
4.22 |
233 |
20121 |
卖出 |
| 09:39:52 |
4.22 |
112 |
20233 |
卖出 |
| 09:39:55 |
4.22 |
54 |
20287 |
卖出 |
| 09:39:58 |
4.22 |
6 |
20293 |
买入 |
| 09:40:04 |
4.21 |
299 |
20592 |
卖出 |
| 09:40:07 |
4.21 |
197 |
20789 |
买入 |
| 09:40:10 |
4.21 |
62 |
20851 |
买入 |
| 09:40:16 |
4.21 |
30 |
20881 |
买入 |
| 09:40:19 |
4.21 |
19 |
20900 |
买入 |
| 09:40:22 |
4.22 |
131 |
21031 |
买入 |
| 09:40:25 |
4.22 |
30 |
21061 |
买入 |
| 09:40:28 |
4.22 |
29 |
21090 |
买入 |
| 09:40:31 |
4.21 |
140 |
21230 |
卖出 |
| 09:40:34 |
4.22 |
10 |
21240 |
买入 |
| 09:40:37 |
4.21 |
33 |
21273 |
卖出 |
| 09:40:40 |
4.21 |
1379 |
22652 |
卖出 |
| 09:40:43 |
4.21 |
10 |
22662 |
买入 |
| 09:40:46 |
4.21 |
10 |
22672 |
买入 |
| 09:40:49 |
4.21 |
12 |
22684 |
买入 |
| 09:40:52 |
4.21 |
13 |
22697 |
买入 |
| 09:40:55 |
4.21 |
16 |
22713 |
买入 |
| 09:40:58 |
4.21 |
26 |
22739 |
卖出 |
| 09:41:01 |
4.2 |
30 |
22769 |
卖出 |
| 09:41:10 |
4.2 |
146 |
22915 |
卖出 |
| 09:41:13 |
4.2 |
271 |
23186 |
卖出 |
| 09:41:16 |
4.2 |
83 |
23269 |
卖出 |
| 09:41:19 |
4.2 |
68 |
23337 |
卖出 |
| 09:41:22 |
4.2 |
102 |
23439 |
卖出 |
| 09:41:25 |
4.2 |
40 |
23479 |
买入 |
| 09:41:28 |
4.2 |
198 |
23677 |
买入 |
| 09:41:31 |
4.21 |
51 |
23728 |
买入 |
| 09:41:40 |
4.2 |
60 |
23788 |
卖出 |
| 09:41:43 |
4.2 |
110 |
23898 |
卖出 |
| 09:41:46 |
4.2 |
11 |
23909 |
卖出 |
| 09:41:49 |
4.2 |
15 |
23924 |
卖出 |
| 09:41:52 |
4.2 |
69 |
23993 |
卖出 |
| 09:41:58 |
4.2 |
14 |
24007 |
买入 |
| 09:42:01 |
4.2 |
28 |
24035 |
卖出 |
| 09:42:04 |
4.2 |
137 |
24172 |
卖出 |
| 09:42:07 |
4.2 |
21 |
24193 |
卖出 |
| 09:42:10 |
4.2 |
366 |
24559 |
卖出 |
| 09:42:13 |
4.2 |
299 |
24858 |
卖出 |
| 09:42:16 |
4.2 |
40 |
24898 |
买入 |
| 09:42:19 |
4.2 |
88 |
24986 |
买入 |
| 09:42:22 |
4.2 |
31 |
25017 |
买入 |
| 09:42:25 |
4.19 |
8 |
25025 |
卖出 |
| 09:42:28 |
4.2 |
15 |
25040 |
买入 |
| 09:42:31 |
4.2 |
7 |
25047 |
卖出 |
| 09:42:37 |
4.19 |
100 |
25147 |
卖出 |
| 09:42:55 |
4.19 |
12 |
25159 |
卖出 |
| 09:43:01 |
4.19 |
2 |
25161 |
卖出 |
| 09:43:04 |
4.2 |
22 |
25183 |
买入 |
| 09:43:10 |
4.19 |
115 |
25298 |
卖出 |
| 09:43:25 |
4.19 |
91 |
25389 |
卖出 |
| 09:43:31 |
4.19 |
74 |
25463 |
卖出 |
| 09:43:34 |
4.19 |
67 |
25530 |
卖出 |
| 09:43:37 |
4.2 |
38 |
25568 |
买入 |
| 09:43:43 |
4.19 |
6 |
25574 |
卖出 |
| 09:43:49 |
4.2 |
17 |
25591 |
买入 |
| 09:43:52 |
4.19 |
249 |
25840 |
卖出 |
| 09:43:58 |
4.2 |
50 |
25890 |
买入 |
| 09:44:04 |
4.19 |
97 |
25987 |
卖出 |
| 09:44:10 |
4.2 |
26 |
26013 |
买入 |
| 09:44:13 |
4.2 |
11 |
26024 |
卖出 |
| 09:44:16 |
4.2 |
50 |
26074 |
卖出 |
| 09:44:19 |
4.2 |
34 |
26108 |
卖出 |
| 09:44:22 |
4.2 |
31 |
26139 |
卖出 |
| 09:44:28 |
4.2 |
12 |
26151 |
卖出 |
| 09:44:34 |
4.21 |
22 |
26173 |
买入 |
| 09:44:37 |
4.21 |
20 |
26193 |
买入 |
| 09:44:43 |
4.21 |
198 |
26391 |
买入 |
| 09:44:52 |
4.22 |
6 |
26397 |
买入 |
| 09:45:10 |
4.21 |
14 |
26411 |
卖出 |
| 09:45:13 |
4.21 |
1 |
26412 |
卖出 |
| 09:45:16 |
4.22 |
2 |
26414 |
买入 |
| 09:45:19 |
4.2 |
338 |
26752 |
卖出 |
| 09:45:28 |
4.21 |
27 |
26779 |
买入 |
| 09:45:31 |
4.21 |
2 |
26781 |
买入 |
| 09:45:43 |
4.21 |
131 |
26912 |
买入 |
| 09:45:46 |
4.2 |
1 |
26913 |
卖出 |
| 09:45:52 |
4.21 |
10 |
26923 |
买入 |
| 09:45:55 |
4.21 |
33 |
26956 |
买入 |
| 09:46:07 |
4.2 |
261 |
27217 |
卖出 |
| 09:46:10 |
4.21 |
31 |
27248 |
买入 |
| 09:46:13 |
4.21 |
30 |
27278 |
卖出 |
| 09:46:31 |
4.21 |
45 |
27323 |
卖出 |
| 09:46:34 |
4.21 |
60 |
27383 |
卖出 |
| 09:46:46 |
4.22 |
4 |
27387 |
买入 |
| 09:46:49 |
4.22 |
1 |
27388 |
买入 |
| 09:46:58 |
4.22 |
10 |
27398 |
买入 |
| 09:47:01 |
4.22 |
102 |
27500 |
买入 |
| 09:47:04 |
4.22 |
25 |
27525 |
买入 |
| 09:47:10 |
4.22 |
755 |
28280 |
买入 |
| 09:47:13 |
4.22 |
225 |
28505 |
买入 |
| 09:47:16 |
4.22 |
15 |
28520 |
卖出 |