大业股份[603278]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
8.08 |
2 |
2 |
集合竞价 |
| 09:16:12 |
8.32 |
45 |
45 |
集合竞价 |
| 09:16:25 |
8.08 |
2 |
2 |
集合竞价 |
| 09:19:07 |
7.9 |
25 |
25 |
集合竞价 |
| 09:19:16 |
8.08 |
2 |
2 |
集合竞价 |
| 09:23:40 |
8.05 |
5 |
5 |
集合竞价 |
| 09:23:46 |
7.91 |
20 |
20 |
集合竞价 |
| 09:24:49 |
7.92 |
20 |
20 |
集合竞价 |
| 09:24:52 |
7.92 |
20 |
20 |
集合竞价 |
| 09:24:58 |
7.94 |
20 |
20 |
集合竞价 |
| 09:25:01 |
8.02 |
20 |
20 |
集合竞价 |
| 09:25:05 |
8.02 |
20 |
40 |
卖出 |
| 09:30:01 |
8.05 |
1 |
41 |
买入 |
| 09:30:04 |
8.05 |
8 |
49 |
买入 |
| 09:30:10 |
8.05 |
23 |
72 |
买入 |
| 09:30:13 |
8.05 |
4 |
76 |
买入 |
| 09:30:16 |
8.05 |
11 |
87 |
买入 |
| 09:30:19 |
8.02 |
21 |
108 |
卖出 |
| 09:30:25 |
8.03 |
7 |
115 |
卖出 |
| 09:30:31 |
8.04 |
1 |
116 |
买入 |
| 09:30:34 |
8.04 |
1 |
117 |
买入 |
| 09:30:37 |
8.04 |
2 |
119 |
买入 |
| 09:30:40 |
8.04 |
1 |
120 |
买入 |
| 09:30:43 |
8.03 |
3 |
123 |
卖出 |
| 09:30:46 |
8.04 |
1 |
124 |
买入 |
| 09:30:49 |
8.04 |
1 |
125 |
买入 |
| 09:30:52 |
8.04 |
1 |
126 |
买入 |
| 09:31:01 |
8.04 |
2 |
128 |
买入 |
| 09:31:04 |
8.05 |
23 |
151 |
买入 |
| 09:31:07 |
8.07 |
2 |
153 |
买入 |
| 09:31:22 |
8.09 |
1 |
154 |
卖出 |
| 09:31:25 |
8.09 |
2 |
156 |
卖出 |
| 09:31:28 |
8.1 |
4 |
160 |
买入 |
| 09:31:31 |
8.13 |
17 |
177 |
买入 |
| 09:31:46 |
8.16 |
3 |
180 |
买入 |
| 09:31:49 |
8.13 |
12 |
192 |
卖出 |
| 09:31:55 |
8.17 |
142 |
334 |
买入 |
| 09:31:58 |
8.17 |
12 |
346 |
卖出 |
| 09:32:01 |
8.18 |
17 |
363 |
买入 |
| 09:32:04 |
8.17 |
76 |
439 |
卖出 |
| 09:32:10 |
8.17 |
3 |
442 |
卖出 |
| 09:32:13 |
8.17 |
73 |
515 |
卖出 |
| 09:32:16 |
8.18 |
12 |
527 |
买入 |
| 09:32:19 |
8.18 |
12 |
539 |
卖出 |
| 09:32:22 |
8.18 |
6 |
545 |
买入 |
| 09:32:25 |
8.17 |
15 |
560 |
卖出 |
| 09:32:28 |
8.17 |
12 |
572 |
卖出 |
| 09:32:31 |
8.2 |
44 |
616 |
买入 |
| 09:32:34 |
8.2 |
30 |
646 |
买入 |
| 09:32:37 |
8.2 |
2 |
648 |
买入 |
| 09:32:40 |
8.19 |
2 |
650 |
卖出 |
| 09:32:52 |
8.18 |
3 |
653 |
卖出 |
| 09:32:55 |
8.18 |
1 |
654 |
卖出 |
| 09:33:01 |
8.17 |
2 |
656 |
卖出 |
| 09:33:04 |
8.17 |
15 |
671 |
卖出 |
| 09:33:07 |
8.17 |
4 |
675 |
卖出 |
| 09:33:10 |
8.17 |
3 |
678 |
卖出 |
| 09:33:16 |
8.17 |
6 |
684 |
卖出 |
| 09:33:19 |
8.17 |
9 |
693 |
卖出 |
| 09:33:22 |
8.17 |
2 |
695 |
卖出 |
| 09:33:34 |
8.18 |
9 |
704 |
买入 |
| 09:33:37 |
8.18 |
10 |
714 |
买入 |
| 09:33:40 |
8.2 |
56 |
770 |
买入 |
| 09:33:43 |
8.2 |
5 |
775 |
买入 |
| 09:33:46 |
8.19 |
46 |
821 |
卖出 |
| 09:34:01 |
8.2 |
7 |
828 |
买入 |
| 09:34:04 |
8.2 |
1 |
829 |
买入 |
| 09:34:07 |
8.2 |
3 |
832 |
买入 |
| 09:34:10 |
8.2 |
4 |
836 |
买入 |
| 09:34:19 |
8.2 |
1 |
837 |
买入 |
| 09:34:25 |
8.2 |
39 |
876 |
卖出 |
| 09:34:31 |
8.2 |
1 |
877 |
买入 |
| 09:34:34 |
8.2 |
2 |
879 |
买入 |
| 09:34:37 |
8.21 |
42 |
921 |
买入 |
| 09:34:40 |
8.21 |
5 |
926 |
买入 |
| 09:34:43 |
8.21 |
12 |
938 |
买入 |
| 09:34:55 |
8.19 |
3 |
941 |
卖出 |
| 09:35:25 |
8.19 |
20 |
961 |
卖出 |
| 09:35:28 |
8.19 |
10 |
971 |
卖出 |
| 09:35:43 |
8.19 |
4 |
975 |
卖出 |
| 09:35:46 |
8.19 |
11 |
986 |
卖出 |
| 09:35:49 |
8.19 |
9 |
995 |
卖出 |
| 09:35:52 |
8.19 |
3 |
998 |
卖出 |
| 09:36:01 |
8.2 |
3 |
1001 |
买入 |
| 09:36:16 |
8.19 |
5 |
1006 |
卖出 |
| 09:36:19 |
8.2 |
5 |
1011 |
买入 |
| 09:36:22 |
8.2 |
1 |
1012 |
买入 |
| 09:36:31 |
8.2 |
1 |
1013 |
卖出 |
| 09:37:10 |
8.22 |
3 |
1016 |
买入 |
| 09:37:16 |
8.21 |
2 |
1018 |
买入 |
| 09:37:19 |
8.21 |
3 |
1021 |
买入 |
| 09:37:22 |
8.21 |
2 |
1023 |
买入 |
| 09:37:37 |
8.22 |
16 |
1039 |
买入 |
| 09:37:58 |
8.21 |
46 |
1085 |
卖出 |
| 09:38:01 |
8.21 |
2 |
1087 |
买入 |
| 09:38:07 |
8.21 |
1 |
1088 |
买入 |
| 09:38:22 |
8.2 |
5 |
1093 |
卖出 |
| 09:38:25 |
8.2 |
4 |
1097 |
卖出 |
| 09:38:52 |
8.2 |
2 |
1099 |
买入 |
| 09:38:55 |
8.2 |
6 |
1105 |
买入 |
| 09:39:01 |
8.2 |
1 |
1106 |
卖出 |
| 09:39:04 |
8.19 |
20 |
1126 |
卖出 |
| 09:39:07 |
8.19 |
5 |
1131 |
卖出 |
| 09:39:10 |
8.19 |
3 |
1134 |
卖出 |
| 09:39:19 |
8.18 |
17 |
1151 |
卖出 |
| 09:39:43 |
8.18 |
74 |
1225 |
卖出 |
| 09:39:46 |
8.18 |
5 |
1230 |
买入 |
| 09:39:49 |
8.19 |
46 |
1276 |
买入 |
| 09:40:01 |
8.19 |
1 |
1277 |
卖出 |
| 09:40:07 |
8.17 |
12 |
1289 |
卖出 |
| 09:40:10 |
8.17 |
10 |
1299 |
卖出 |
| 09:40:13 |
8.17 |
8 |
1307 |
卖出 |
| 09:40:16 |
8.18 |
132 |
1439 |
买入 |
| 09:40:19 |
8.18 |
22 |
1461 |
买入 |
| 09:40:22 |
8.16 |
3 |
1464 |
卖出 |
| 09:40:25 |
8.17 |
13 |
1477 |
买入 |
| 09:40:28 |
8.17 |
1 |
1478 |
买入 |
| 09:40:31 |
8.16 |
6 |
1484 |
买入 |
| 09:40:37 |
8.16 |
3 |
1487 |
卖出 |
| 09:40:40 |
8.16 |
2 |
1489 |
卖出 |
| 09:40:46 |
8.17 |
14 |
1503 |
买入 |
| 09:40:52 |
8.16 |
12 |
1515 |
卖出 |
| 09:41:04 |
8.16 |
2 |
1517 |
买入 |
| 09:41:07 |
8.16 |
1 |
1518 |
买入 |
| 09:41:28 |
8.18 |
7 |
1525 |
买入 |
| 09:41:52 |
8.18 |
13 |
1538 |
买入 |
| 09:42:01 |
8.17 |
6 |
1544 |
卖出 |
| 09:42:22 |
8.16 |
1 |
1545 |
买入 |
| 09:42:31 |
8.16 |
9 |
1554 |
买入 |
| 09:42:34 |
8.16 |
18 |
1572 |
卖出 |
| 09:42:46 |
8.17 |
1 |
1573 |
买入 |
| 09:42:55 |
8.17 |
10 |
1583 |
买入 |
| 09:42:58 |
8.17 |
3 |
1586 |
买入 |
| 09:43:01 |
8.16 |
1 |
1587 |
卖出 |
| 09:43:04 |
8.16 |
4 |
1591 |
卖出 |
| 09:43:13 |
8.16 |
3 |
1594 |
卖出 |
| 09:43:25 |
8.16 |
3 |
1597 |
卖出 |
| 09:43:49 |
8.16 |
2 |
1599 |
卖出 |
| 09:43:58 |
8.18 |
60 |
1659 |
买入 |
| 09:44:01 |
8.16 |
4 |
1663 |
买入 |
| 09:44:04 |
8.16 |
6 |
1669 |
买入 |
| 09:44:07 |
8.17 |
15 |
1684 |
买入 |
| 09:44:10 |
8.16 |
5 |
1689 |
卖出 |
| 09:44:13 |
8.16 |
4 |
1693 |
买入 |
| 09:44:16 |
8.16 |
1 |
1694 |
买入 |
| 09:44:34 |
8.17 |
6 |
1700 |
买入 |
| 09:45:07 |
8.16 |
47 |
1747 |
买入 |
| 09:45:10 |
8.15 |
11 |
1758 |
卖出 |
| 09:45:13 |
8.15 |
1 |
1759 |
卖出 |
| 09:45:22 |
8.15 |
10 |
1769 |
买入 |
| 09:45:25 |
8.16 |
3 |
1772 |
买入 |
| 09:45:31 |
8.17 |
1 |
1773 |
买入 |
| 09:45:34 |
8.17 |
11 |
1784 |
卖出 |
| 09:45:46 |
8.17 |
2 |
1786 |
买入 |
| 09:45:49 |
8.17 |
1 |
1787 |
卖出 |
| 09:46:07 |
8.19 |
9 |
1796 |
买入 |
| 09:46:10 |
8.19 |
9 |
1805 |
买入 |
| 09:46:13 |
8.19 |
1 |
1806 |
买入 |
| 09:46:22 |
8.19 |
44 |
1850 |
买入 |
| 09:46:25 |
8.19 |
4 |
1854 |
卖出 |
| 09:46:28 |
8.19 |
8 |
1862 |
卖出 |
| 09:46:31 |
8.19 |
5 |
1867 |
卖出 |
| 09:47:01 |
8.2 |
3 |
1870 |
买入 |
| 09:47:04 |
8.2 |
1 |
1871 |
买入 |
| 09:47:07 |
8.2 |
16 |
1887 |
买入 |
| 09:47:10 |
8.2 |
26 |
1913 |
买入 |
| 09:47:13 |
8.2 |
4 |
1917 |
买入 |
| 09:47:16 |
8.2 |
28 |
1945 |
买入 |
| 09:47:55 |
8.2 |
19 |
1964 |
买入 |
| 09:47:58 |
8.2 |
2 |
1966 |
买入 |
| 09:48:07 |
8.2 |
3 |
1969 |
买入 |
| 09:48:25 |
8.2 |
1 |
1970 |
卖出 |
| 09:48:28 |
8.21 |
3 |
1973 |
买入 |
| 09:48:31 |
8.2 |
4 |
1977 |
卖出 |
| 09:48:40 |
8.2 |
14 |
1991 |
买入 |
| 09:48:43 |
8.2 |
26 |
2017 |
买入 |
| 09:48:46 |
8.2 |
10 |
2027 |
买入 |
| 09:48:49 |
8.19 |
10 |
2037 |
卖出 |
| 09:48:52 |
8.2 |
4 |
2041 |
买入 |
| 09:49:04 |
8.2 |
1 |
2042 |
买入 |
| 09:49:07 |
8.2 |
14 |
2056 |
买入 |
| 09:49:10 |
8.2 |
4 |
2060 |
买入 |
| 09:49:19 |
8.2 |
33 |
2093 |
买入 |
| 09:49:34 |
8.22 |
1 |
2094 |
买入 |
| 09:49:40 |
8.21 |
1 |
2095 |
卖出 |
| 09:49:43 |
8.21 |
42 |
2137 |
买入 |
| 09:49:46 |
8.22 |
5 |
2142 |
买入 |
| 09:49:49 |
8.22 |
45 |
2187 |
买入 |
| 09:49:52 |
8.22 |
10 |
2197 |
买入 |
| 09:49:55 |
8.23 |
3 |
2200 |
买入 |
| 09:49:58 |
8.23 |
6 |
2206 |
买入 |
| 09:50:01 |
8.23 |
3 |
2209 |
买入 |
| 09:50:04 |
8.23 |
1 |
2210 |
买入 |
| 09:50:19 |
8.22 |
6 |
2216 |
卖出 |
| 09:50:25 |
8.22 |
1 |
2217 |
买入 |
| 09:50:52 |
8.21 |
67 |
2284 |
卖出 |
| 09:50:55 |
8.21 |
5 |
2289 |
卖出 |
| 09:51:25 |
8.22 |
79 |
2368 |
买入 |
| 09:51:28 |
8.22 |
3 |
2371 |
买入 |
| 09:51:31 |
8.23 |
17 |
2388 |
买入 |
| 09:52:01 |
8.22 |
3 |
2391 |
买入 |
| 09:52:07 |
8.22 |
8 |
2399 |
买入 |
| 09:52:10 |
8.22 |
3 |
2402 |
买入 |
| 09:52:13 |
8.23 |
5 |
2407 |
买入 |
| 09:52:16 |
8.23 |
2 |
2409 |
买入 |
| 09:53:04 |
8.22 |
5 |
2414 |
买入 |
| 09:53:07 |
8.22 |
7 |
2421 |
买入 |
| 09:53:16 |
8.22 |
1 |
2422 |
卖出 |
| 09:53:19 |
8.23 |
4 |
2426 |
买入 |
| 09:53:22 |
8.23 |
3 |
2429 |
买入 |
| 09:53:31 |
8.23 |
2 |
2431 |
买入 |
| 09:54:07 |
8.23 |
9 |
2440 |
买入 |
| 09:54:10 |
8.23 |
2 |
2442 |
买入 |
| 09:54:22 |
8.23 |
2 |
2444 |
买入 |
| 09:54:25 |
8.23 |
11 |
2455 |
买入 |
| 09:54:34 |
8.23 |
52 |
2507 |
买入 |
| 09:54:37 |
8.23 |
4 |
2511 |
买入 |
| 09:55:01 |
8.23 |
6 |
2517 |
买入 |
| 09:55:07 |
8.23 |
5 |
2522 |
买入 |
| 09:55:10 |
8.23 |
2 |
2524 |
买入 |
| 09:55:13 |
8.22 |
1 |
2525 |
买入 |
| 09:55:31 |
8.2 |
61 |
2586 |
卖出 |
| 09:55:34 |
8.22 |
3 |
2589 |
买入 |
| 09:55:49 |
8.22 |
10 |
2599 |
买入 |
| 09:55:52 |
8.22 |
7 |
2606 |
买入 |
| 09:56:25 |
8.22 |
1 |
2607 |
买入 |
| 09:56:40 |
8.22 |
8 |
2615 |
买入 |
| 09:56:43 |
8.22 |
4 |
2619 |
买入 |
| 09:56:58 |
8.22 |
12 |
2631 |
买入 |
| 09:57:07 |
8.22 |
14 |
2645 |
买入 |
| 09:57:10 |
8.22 |
20 |
2665 |
买入 |
| 09:57:13 |
8.22 |
40 |
2705 |
买入 |
| 09:57:16 |
8.23 |
29 |
2734 |
买入 |
| 09:57:19 |
8.24 |
13 |
2747 |
买入 |
| 09:57:22 |
8.24 |
9 |
2756 |
买入 |
| 09:57:25 |
8.24 |
1 |
2757 |
买入 |
| 09:57:28 |
8.24 |
1 |
2758 |
买入 |
| 09:57:37 |
8.24 |
23 |
2781 |
买入 |
| 09:57:49 |
8.23 |
14 |
2795 |
卖出 |
| 09:57:55 |
8.24 |
3 |
2798 |
买入 |
| 09:58:04 |
8.24 |
1 |
2799 |
买入 |
| 09:58:07 |
8.24 |
23 |
2822 |
买入 |
| 09:58:10 |
8.24 |
3 |
2825 |
买入 |
| 09:58:25 |
8.24 |
11 |
2836 |
买入 |
| 09:58:28 |
8.24 |
1 |
2837 |
买入 |
| 09:58:43 |
8.24 |
3 |
2840 |
买入 |
| 09:58:46 |
8.24 |
2 |
2842 |
买入 |
| 09:59:01 |
8.24 |
1 |
2843 |
买入 |
| 09:59:10 |
8.24 |
1 |
2844 |
卖出 |
| 09:59:13 |
8.24 |
1 |
2845 |
卖出 |
| 09:59:16 |
8.24 |
1 |
2846 |
卖出 |
| 09:59:19 |
8.24 |
1 |
2847 |
卖出 |
| 09:59:22 |
8.25 |
5 |
2852 |
买入 |
| 09:59:34 |
8.25 |
2 |
2854 |
买入 |
| 09:59:37 |
8.24 |
22 |
2876 |
卖出 |
| 10:00:07 |
8.21 |
6 |
2882 |
卖出 |
| 10:00:10 |
8.21 |
15 |
2897 |
卖出 |
| 10:00:13 |
8.21 |
7 |
2904 |
卖出 |
| 10:00:16 |
8.21 |
4 |
2908 |
卖出 |
| 10:00:19 |
8.21 |
1 |
2909 |
卖出 |
| 10:00:22 |
8.23 |
2 |
2911 |
买入 |
| 10:00:37 |
8.21 |
1 |
2912 |
卖出 |
| 10:00:58 |
8.23 |
43 |
2955 |
买入 |
| 10:01:01 |
8.23 |
2 |
2957 |
买入 |
| 10:01:04 |
8.23 |
5 |
2962 |
买入 |
| 10:01:07 |
8.22 |
1 |
2963 |
买入 |
| 10:01:10 |
8.21 |
2 |
2965 |
卖出 |
| 10:01:31 |
8.22 |
5 |
2970 |
买入 |
| 10:01:34 |
8.22 |
3 |
2973 |
买入 |
| 10:01:40 |
8.21 |
1 |
2974 |
卖出 |
| 10:01:55 |
8.22 |
1 |
2975 |
买入 |
| 10:02:07 |
8.22 |
7 |
2982 |
买入 |
| 10:02:10 |
8.22 |
19 |
3001 |
买入 |
| 10:02:34 |
8.22 |
1 |
3002 |
卖出 |
| 10:02:55 |
8.23 |
1 |
3003 |
买入 |
| 10:03:07 |
8.23 |
2 |
3005 |
买入 |
| 10:03:10 |
8.23 |
1 |
3006 |
买入 |
| 10:03:43 |
8.22 |
1 |
3007 |
卖出 |
| 10:03:49 |
8.2 |
6 |
3013 |
卖出 |
| 10:03:52 |
8.2 |
1 |
3014 |
卖出 |
| 10:04:07 |
8.2 |
7 |
3021 |
买入 |
| 10:04:10 |
8.2 |
4 |
3025 |
买入 |
| 10:04:13 |
8.2 |
1 |
3026 |
买入 |
| 10:04:31 |
8.19 |
6 |
3032 |
卖出 |
| 10:04:52 |
8.21 |
1 |
3033 |
买入 |
| 10:04:55 |
8.21 |
3 |
3036 |
买入 |
| 10:04:58 |
8.21 |
1 |
3037 |
卖出 |
| 10:05:04 |
8.21 |
2 |
3039 |
卖出 |
| 10:05:07 |
8.21 |
1 |
3040 |
卖出 |
| 10:05:10 |
8.21 |
1 |
3041 |
买入 |
| 10:05:37 |
8.19 |
5 |
3046 |
卖出 |
| 10:05:49 |
8.21 |
1 |
3047 |
买入 |
| 10:06:19 |
8.2 |
2 |
3049 |
卖出 |
| 10:06:46 |
8.25 |
517 |
3566 |
买入 |
| 10:06:49 |
8.25 |
47 |
3613 |
卖出 |
| 10:06:52 |
8.25 |
4 |
3617 |
卖出 |
| 10:06:55 |
8.28 |
256 |
3873 |
买入 |
| 10:06:58 |
8.32 |
52 |
3925 |
买入 |
| 10:07:01 |
8.29 |
13 |
3938 |
卖出 |
| 10:07:10 |
8.29 |
48 |
3986 |
卖出 |