合锻智能[603011]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
5.72 |
40 |
40 |
集合竞价 |
| 09:15:04 |
5.72 |
527 |
527 |
集合竞价 |
| 09:15:07 |
5.72 |
572 |
572 |
集合竞价 |
| 09:15:13 |
5.72 |
578 |
578 |
集合竞价 |
| 09:15:25 |
5.72 |
585 |
585 |
集合竞价 |
| 09:15:28 |
5.56 |
366 |
366 |
集合竞价 |
| 09:15:52 |
5.47 |
350 |
350 |
集合竞价 |
| 09:16:07 |
5.47 |
350 |
350 |
集合竞价 |
| 09:18:49 |
5.47 |
350 |
350 |
集合竞价 |
| 09:18:52 |
5.47 |
350 |
350 |
集合竞价 |
| 09:19:01 |
5.46 |
350 |
350 |
集合竞价 |
| 09:19:31 |
5.46 |
350 |
350 |
集合竞价 |
| 09:20:25 |
5.46 |
350 |
350 |
集合竞价 |
| 09:20:31 |
5.46 |
350 |
350 |
集合竞价 |
| 09:20:37 |
5.45 |
350 |
350 |
集合竞价 |
| 09:20:40 |
5.44 |
350 |
350 |
集合竞价 |
| 09:20:43 |
5.41 |
354 |
354 |
集合竞价 |
| 09:21:10 |
5.39 |
376 |
376 |
集合竞价 |
| 09:21:31 |
5.39 |
376 |
376 |
集合竞价 |
| 09:21:49 |
5.38 |
376 |
376 |
集合竞价 |
| 09:22:10 |
5.35 |
376 |
376 |
集合竞价 |
| 09:22:37 |
5.35 |
376 |
376 |
集合竞价 |
| 09:22:49 |
5.35 |
376 |
376 |
集合竞价 |
| 09:22:58 |
5.35 |
376 |
376 |
集合竞价 |
| 09:23:01 |
5.35 |
376 |
376 |
集合竞价 |
| 09:23:07 |
5.35 |
384 |
384 |
集合竞价 |
| 09:23:13 |
5.35 |
484 |
484 |
集合竞价 |
| 09:23:16 |
5.35 |
484 |
484 |
集合竞价 |
| 09:23:25 |
5.35 |
484 |
484 |
集合竞价 |
| 09:23:28 |
5.35 |
484 |
484 |
集合竞价 |
| 09:23:37 |
5.35 |
484 |
484 |
集合竞价 |
| 09:23:40 |
5.35 |
534 |
534 |
集合竞价 |
| 09:23:43 |
5.35 |
534 |
534 |
集合竞价 |
| 09:23:55 |
5.35 |
534 |
534 |
集合竞价 |
| 09:24:10 |
5.35 |
534 |
534 |
集合竞价 |
| 09:24:16 |
5.35 |
534 |
534 |
集合竞价 |
| 09:24:19 |
5.35 |
534 |
534 |
集合竞价 |
| 09:24:22 |
5.35 |
534 |
534 |
集合竞价 |
| 09:24:25 |
5.35 |
534 |
534 |
集合竞价 |
| 09:24:31 |
5.35 |
534 |
534 |
集合竞价 |
| 09:24:40 |
5.35 |
544 |
544 |
集合竞价 |
| 09:24:46 |
5.34 |
550 |
550 |
集合竞价 |
| 09:24:49 |
5.34 |
600 |
600 |
集合竞价 |
| 09:24:52 |
5.35 |
663 |
663 |
集合竞价 |
| 09:25:01 |
5.34 |
702 |
702 |
集合竞价 |
| 09:25:05 |
5.34 |
702 |
1404 |
卖出 |
| 09:30:01 |
5.34 |
93 |
1497 |
卖出 |
| 09:30:04 |
5.34 |
950 |
2447 |
卖出 |
| 09:30:07 |
5.34 |
382 |
2829 |
卖出 |
| 09:30:10 |
5.34 |
436 |
3265 |
买入 |
| 09:30:13 |
5.34 |
199 |
3464 |
买入 |
| 09:30:16 |
5.34 |
57 |
3521 |
卖出 |
| 09:30:19 |
5.34 |
254 |
3775 |
卖出 |
| 09:30:22 |
5.33 |
39 |
3814 |
卖出 |
| 09:30:25 |
5.33 |
7 |
3821 |
买入 |
| 09:30:28 |
5.32 |
642 |
4463 |
卖出 |
| 09:30:31 |
5.33 |
348 |
4811 |
买入 |
| 09:30:34 |
5.32 |
165 |
4976 |
卖出 |
| 09:30:37 |
5.33 |
23 |
4999 |
买入 |
| 09:30:40 |
5.32 |
259 |
5258 |
卖出 |
| 09:30:43 |
5.34 |
404 |
5662 |
买入 |
| 09:30:46 |
5.34 |
48 |
5710 |
买入 |
| 09:30:49 |
5.33 |
30 |
5740 |
卖出 |
| 09:30:52 |
5.32 |
40 |
5780 |
卖出 |
| 09:30:55 |
5.31 |
202 |
5982 |
卖出 |
| 09:30:58 |
5.31 |
1 |
5983 |
卖出 |
| 09:31:01 |
5.31 |
70 |
6053 |
卖出 |
| 09:31:04 |
5.32 |
70 |
6123 |
买入 |
| 09:31:07 |
5.31 |
198 |
6321 |
卖出 |
| 09:31:10 |
5.31 |
159 |
6480 |
买入 |
| 09:31:13 |
5.3 |
276 |
6756 |
卖出 |
| 09:31:16 |
5.3 |
37 |
6793 |
买入 |
| 09:31:19 |
5.29 |
36 |
6829 |
卖出 |
| 09:31:22 |
5.29 |
20 |
6849 |
卖出 |
| 09:31:25 |
5.29 |
19 |
6868 |
买入 |
| 09:31:28 |
5.28 |
97 |
6965 |
卖出 |
| 09:31:31 |
5.28 |
1 |
6966 |
卖出 |
| 09:31:34 |
5.28 |
34 |
7000 |
卖出 |
| 09:31:37 |
5.28 |
149 |
7149 |
卖出 |
| 09:31:40 |
5.27 |
76 |
7225 |
卖出 |
| 09:31:43 |
5.27 |
14 |
7239 |
卖出 |
| 09:31:46 |
5.28 |
65 |
7304 |
买入 |
| 09:31:49 |
5.28 |
59 |
7363 |
买入 |
| 09:31:52 |
5.28 |
70 |
7433 |
买入 |
| 09:31:55 |
5.28 |
154 |
7587 |
卖出 |
| 09:31:58 |
5.28 |
9 |
7596 |
卖出 |
| 09:32:01 |
5.28 |
5 |
7601 |
卖出 |
| 09:32:07 |
5.28 |
190 |
7791 |
卖出 |
| 09:32:10 |
5.28 |
137 |
7928 |
卖出 |
| 09:32:13 |
5.3 |
24 |
7952 |
买入 |
| 09:32:16 |
5.29 |
60 |
8012 |
卖出 |
| 09:32:19 |
5.28 |
13 |
8025 |
卖出 |
| 09:32:22 |
5.29 |
87 |
8112 |
买入 |
| 09:32:25 |
5.28 |
20 |
8132 |
卖出 |
| 09:32:28 |
5.29 |
20 |
8152 |
买入 |
| 09:32:31 |
5.3 |
212 |
8364 |
买入 |
| 09:32:34 |
5.3 |
57 |
8421 |
卖出 |
| 09:32:37 |
5.29 |
182 |
8603 |
卖出 |
| 09:32:40 |
5.3 |
28 |
8631 |
买入 |
| 09:32:46 |
5.29 |
3 |
8634 |
卖出 |
| 09:32:49 |
5.3 |
159 |
8793 |
买入 |
| 09:32:52 |
5.31 |
166 |
8959 |
买入 |
| 09:32:55 |
5.3 |
5 |
8964 |
买入 |
| 09:33:01 |
5.3 |
105 |
9069 |
买入 |
| 09:33:04 |
5.3 |
60 |
9129 |
买入 |
| 09:33:07 |
5.3 |
13 |
9142 |
卖出 |
| 09:33:10 |
5.3 |
6 |
9148 |
卖出 |
| 09:33:13 |
5.3 |
21 |
9169 |
卖出 |
| 09:33:16 |
5.3 |
102 |
9271 |
买入 |
| 09:33:19 |
5.3 |
44 |
9315 |
买入 |
| 09:33:22 |
5.3 |
6 |
9321 |
卖出 |
| 09:33:31 |
5.3 |
64 |
9385 |
卖出 |
| 09:33:34 |
5.29 |
44 |
9429 |
卖出 |
| 09:33:37 |
5.3 |
38 |
9467 |
买入 |
| 09:33:40 |
5.29 |
62 |
9529 |
卖出 |
| 09:33:43 |
5.29 |
18 |
9547 |
买入 |
| 09:33:46 |
5.3 |
5 |
9552 |
卖出 |
| 09:33:52 |
5.29 |
135 |
9687 |
卖出 |
| 09:33:55 |
5.29 |
5 |
9692 |
卖出 |
| 09:33:58 |
5.28 |
2 |
9694 |
卖出 |
| 09:34:04 |
5.29 |
10 |
9704 |
买入 |
| 09:34:07 |
5.29 |
6 |
9710 |
买入 |
| 09:34:10 |
5.29 |
12 |
9722 |
买入 |
| 09:34:13 |
5.27 |
112 |
9834 |
卖出 |
| 09:34:16 |
5.27 |
115 |
9949 |
卖出 |
| 09:34:28 |
5.27 |
33 |
9982 |
卖出 |
| 09:34:31 |
5.27 |
2 |
9984 |
卖出 |
| 09:34:34 |
5.27 |
116 |
10100 |
卖出 |
| 09:34:37 |
5.28 |
1 |
10101 |
卖出 |
| 09:34:46 |
5.28 |
5 |
10106 |
卖出 |
| 09:34:49 |
5.28 |
1 |
10107 |
卖出 |
| 09:34:52 |
5.28 |
49 |
10156 |
卖出 |
| 09:34:58 |
5.28 |
2 |
10158 |
买入 |
| 09:35:01 |
5.27 |
43 |
10201 |
卖出 |
| 09:35:04 |
5.27 |
61 |
10262 |
卖出 |
| 09:35:07 |
5.27 |
20 |
10282 |
卖出 |
| 09:35:10 |
5.27 |
2 |
10284 |
卖出 |
| 09:35:13 |
5.27 |
10 |
10294 |
卖出 |
| 09:35:16 |
5.28 |
106 |
10400 |
买入 |
| 09:35:22 |
5.27 |
20 |
10420 |
卖出 |
| 09:35:25 |
5.27 |
14 |
10434 |
卖出 |
| 09:35:28 |
5.27 |
20 |
10454 |
卖出 |
| 09:35:31 |
5.28 |
133 |
10587 |
买入 |
| 09:35:34 |
5.27 |
1 |
10588 |
卖出 |
| 09:35:37 |
5.28 |
20 |
10608 |
买入 |
| 09:35:40 |
5.28 |
40 |
10648 |
买入 |
| 09:35:43 |
5.28 |
85 |
10733 |
卖出 |
| 09:35:49 |
5.28 |
36 |
10769 |
卖出 |
| 09:35:55 |
5.28 |
101 |
10870 |
卖出 |
| 09:35:58 |
5.27 |
88 |
10958 |
卖出 |
| 09:36:01 |
5.28 |
31 |
10989 |
买入 |
| 09:36:07 |
5.28 |
75 |
11064 |
买入 |
| 09:36:10 |
5.27 |
39 |
11103 |
卖出 |
| 09:36:13 |
5.27 |
16 |
11119 |
买入 |
| 09:36:16 |
5.27 |
17 |
11136 |
卖出 |
| 09:36:19 |
5.28 |
10 |
11146 |
买入 |
| 09:36:22 |
5.28 |
68 |
11214 |
买入 |
| 09:36:25 |
5.28 |
4 |
11218 |
卖出 |
| 09:36:28 |
5.28 |
11 |
11229 |
卖出 |
| 09:36:31 |
5.28 |
78 |
11307 |
卖出 |
| 09:36:34 |
5.28 |
1 |
11308 |
买入 |
| 09:36:37 |
5.28 |
2 |
11310 |
买入 |
| 09:36:40 |
5.28 |
1 |
11311 |
买入 |
| 09:36:43 |
5.28 |
54 |
11365 |
买入 |
| 09:36:46 |
5.29 |
1 |
11366 |
买入 |
| 09:36:52 |
5.29 |
152 |
11518 |
买入 |
| 09:36:55 |
5.3 |
191 |
11709 |
买入 |
| 09:36:58 |
5.3 |
65 |
11774 |
买入 |
| 09:37:01 |
5.3 |
40 |
11814 |
买入 |
| 09:37:04 |
5.31 |
2 |
11816 |
买入 |
| 09:37:07 |
5.31 |
3 |
11819 |
买入 |
| 09:37:10 |
5.31 |
44 |
11863 |
买入 |
| 09:37:13 |
5.31 |
13 |
11876 |
买入 |
| 09:37:16 |
5.32 |
5 |
11881 |
买入 |
| 09:37:19 |
5.31 |
5 |
11886 |
卖出 |
| 09:37:22 |
5.32 |
61 |
11947 |
买入 |
| 09:37:25 |
5.32 |
2 |
11949 |
卖出 |
| 09:37:28 |
5.32 |
1 |
11950 |
卖出 |
| 09:37:31 |
5.33 |
10 |
11960 |
买入 |
| 09:37:34 |
5.33 |
82 |
12042 |
卖出 |
| 09:37:40 |
5.33 |
78 |
12120 |
买入 |
| 09:37:43 |
5.33 |
1 |
12121 |
卖出 |
| 09:37:49 |
5.34 |
88 |
12209 |
买入 |
| 09:37:52 |
5.34 |
20 |
12229 |
买入 |
| 09:37:55 |
5.34 |
8 |
12237 |
买入 |
| 09:37:58 |
5.34 |
48 |
12285 |
买入 |
| 09:38:01 |
5.34 |
62 |
12347 |
买入 |
| 09:38:04 |
5.34 |
66 |
12413 |
买入 |
| 09:38:07 |
5.33 |
41 |
12454 |
卖出 |
| 09:38:10 |
5.33 |
38 |
12492 |
卖出 |
| 09:38:13 |
5.33 |
61 |
12553 |
卖出 |
| 09:38:16 |
5.34 |
2 |
12555 |
买入 |
| 09:38:28 |
5.34 |
41 |
12596 |
买入 |
| 09:38:31 |
5.34 |
28 |
12624 |
卖出 |
| 09:38:34 |
5.34 |
38 |
12662 |
卖出 |
| 09:38:37 |
5.33 |
155 |
12817 |
卖出 |
| 09:38:40 |
5.33 |
78 |
12895 |
卖出 |
| 09:38:43 |
5.33 |
82 |
12977 |
买入 |
| 09:38:46 |
5.33 |
42 |
13019 |
买入 |
| 09:38:49 |
5.34 |
3 |
13022 |
买入 |
| 09:38:52 |
5.33 |
5 |
13027 |
卖出 |
| 09:38:55 |
5.33 |
47 |
13074 |
卖出 |
| 09:39:01 |
5.34 |
20 |
13094 |
买入 |
| 09:39:04 |
5.34 |
61 |
13155 |
买入 |
| 09:39:07 |
5.33 |
110 |
13265 |
卖出 |
| 09:39:10 |
5.33 |
23 |
13288 |
卖出 |
| 09:39:13 |
5.33 |
131 |
13419 |
卖出 |
| 09:39:19 |
5.33 |
23 |
13442 |
卖出 |
| 09:39:22 |
5.33 |
21 |
13463 |
卖出 |
| 09:39:25 |
5.34 |
10 |
13473 |
买入 |
| 09:39:40 |
5.34 |
2 |
13475 |
买入 |
| 09:39:46 |
5.33 |
1 |
13476 |
卖出 |
| 09:39:58 |
5.33 |
18 |
13494 |
卖出 |
| 09:40:01 |
5.32 |
149 |
13643 |
卖出 |
| 09:40:04 |
5.32 |
7 |
13650 |
卖出 |
| 09:40:07 |
5.32 |
9 |
13659 |
卖出 |
| 09:40:10 |
5.33 |
16 |
13675 |
买入 |
| 09:40:13 |
5.33 |
117 |
13792 |
买入 |
| 09:40:16 |
5.33 |
1 |
13793 |
买入 |
| 09:40:19 |
5.33 |
23 |
13816 |
买入 |
| 09:40:25 |
5.33 |
1 |
13817 |
卖出 |
| 09:40:28 |
5.34 |
218 |
14035 |
买入 |
| 09:40:31 |
5.34 |
12 |
14047 |
买入 |
| 09:40:34 |
5.33 |
21 |
14068 |
卖出 |
| 09:40:37 |
5.33 |
155 |
14223 |
卖出 |
| 09:40:40 |
5.34 |
69 |
14292 |
买入 |
| 09:40:43 |
5.34 |
88 |
14380 |
卖出 |
| 09:40:46 |
5.34 |
24 |
14404 |
卖出 |
| 09:40:49 |
5.33 |
65 |
14469 |
卖出 |
| 09:40:52 |
5.35 |
32 |
14501 |
买入 |
| 09:40:55 |
5.34 |
20 |
14521 |
卖出 |
| 09:40:58 |
5.35 |
19 |
14540 |
买入 |
| 09:41:01 |
5.35 |
2 |
14542 |
买入 |
| 09:41:04 |
5.35 |
28 |
14570 |
买入 |
| 09:41:10 |
5.35 |
10 |
14580 |
买入 |
| 09:41:16 |
5.35 |
271 |
14851 |
买入 |
| 09:41:19 |
5.35 |
79 |
14930 |
买入 |
| 09:41:22 |
5.35 |
13 |
14943 |
卖出 |
| 09:41:25 |
5.35 |
1 |
14944 |
卖出 |
| 09:41:28 |
5.36 |
10 |
14954 |
买入 |
| 09:41:31 |
5.36 |
2 |
14956 |
买入 |
| 09:41:34 |
5.36 |
1 |
14957 |
买入 |
| 09:41:37 |
5.36 |
2 |
14959 |
买入 |
| 09:41:40 |
5.36 |
36 |
14995 |
买入 |
| 09:41:43 |
5.36 |
138 |
15133 |
买入 |
| 09:41:46 |
5.36 |
237 |
15370 |
买入 |
| 09:41:49 |
5.38 |
125 |
15495 |
买入 |
| 09:41:55 |
5.38 |
1 |
15496 |
买入 |
| 09:41:58 |
5.38 |
5 |
15501 |
买入 |
| 09:42:04 |
5.38 |
94 |
15595 |
买入 |
| 09:42:07 |
5.38 |
19 |
15614 |
买入 |
| 09:42:10 |
5.38 |
33 |
15647 |
买入 |
| 09:42:13 |
5.38 |
140 |
15787 |
买入 |
| 09:42:19 |
5.38 |
7 |
15794 |
卖出 |
| 09:42:22 |
5.39 |
39 |
15833 |
买入 |
| 09:42:25 |
5.39 |
227 |
16060 |
买入 |
| 09:42:28 |
5.4 |
71 |
16131 |
买入 |
| 09:42:31 |
5.41 |
1 |
16132 |
买入 |
| 09:42:37 |
5.4 |
4 |
16136 |
卖出 |
| 09:42:40 |
5.4 |
66 |
16202 |
卖出 |
| 09:42:43 |
5.42 |
19 |
16221 |
买入 |
| 09:42:46 |
5.42 |
33 |
16254 |
买入 |
| 09:42:49 |
5.4 |
533 |
16787 |
卖出 |
| 09:42:52 |
5.4 |
210 |
16997 |
买入 |
| 09:42:55 |
5.41 |
23 |
17020 |
买入 |
| 09:42:58 |
5.41 |
255 |
17275 |
卖出 |
| 09:43:01 |
5.42 |
21 |
17296 |
买入 |
| 09:43:04 |
5.42 |
233 |
17529 |
卖出 |
| 09:43:07 |
5.41 |
118 |
17647 |
卖出 |
| 09:43:10 |
5.41 |
77 |
17724 |
卖出 |
| 09:43:13 |
5.4 |
501 |
18225 |
卖出 |
| 09:43:16 |
5.4 |
96 |
18321 |
买入 |
| 09:43:19 |
5.4 |
185 |
18506 |
买入 |
| 09:43:22 |
5.41 |
54 |
18560 |
买入 |
| 09:43:25 |
5.41 |
15 |
18575 |
买入 |
| 09:43:28 |
5.41 |
3 |
18578 |
买入 |
| 09:43:31 |
5.41 |
15 |
18593 |
买入 |
| 09:43:34 |
5.41 |
3 |
18596 |
卖出 |
| 09:43:37 |
5.41 |
50 |
18646 |
卖出 |
| 09:43:40 |
5.41 |
53 |
18699 |
买入 |
| 09:43:43 |
5.41 |
50 |
18749 |
买入 |
| 09:43:46 |
5.41 |
394 |
19143 |
买入 |
| 09:43:49 |
5.39 |
3 |
19146 |
卖出 |
| 09:43:52 |
5.39 |
1 |
19147 |
卖出 |
| 09:44:01 |
5.39 |
20 |
19167 |
卖出 |
| 09:44:04 |
5.4 |
64 |
19231 |
买入 |
| 09:44:07 |
5.41 |
195 |
19426 |
买入 |
| 09:44:10 |
5.42 |
60 |
19486 |
买入 |
| 09:44:13 |
5.42 |
414 |
19900 |
买入 |
| 09:44:16 |
5.43 |
141 |
20041 |
买入 |
| 09:44:19 |
5.43 |
6 |
20047 |
买入 |
| 09:44:28 |
5.43 |
21 |
20068 |
买入 |
| 09:44:31 |
5.43 |
100 |
20168 |
买入 |
| 09:44:34 |
5.43 |
47 |
20215 |
买入 |
| 09:44:37 |
5.43 |
65 |
20280 |
买入 |
| 09:44:40 |
5.43 |
40 |
20320 |
买入 |
| 09:44:43 |
5.44 |
183 |
20503 |
买入 |
| 09:44:46 |
5.45 |
168 |
20671 |
买入 |
| 09:44:49 |
5.43 |
3 |
20674 |
卖出 |
| 09:44:52 |
5.45 |
154 |
20828 |
买入 |