健盛集团[603558]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
9.72 |
85 |
85 |
集合竞价 |
| 09:15:04 |
10.26 |
135 |
135 |
集合竞价 |
| 09:15:08 |
10.35 |
135 |
135 |
集合竞价 |
| 09:15:55 |
10.35 |
135 |
135 |
集合竞价 |
| 09:16:16 |
10.35 |
135 |
135 |
集合竞价 |
| 09:17:49 |
11.48 |
1020 |
1020 |
集合竞价 |
| 09:18:07 |
11.48 |
1020 |
1020 |
集合竞价 |
| 09:18:16 |
11.48 |
1020 |
1020 |
集合竞价 |
| 09:18:19 |
11.48 |
1020 |
1020 |
集合竞价 |
| 09:18:31 |
11.48 |
1020 |
1020 |
集合竞价 |
| 09:18:37 |
11.48 |
1020 |
1020 |
集合竞价 |
| 09:18:46 |
11.46 |
1020 |
1020 |
集合竞价 |
| 09:18:49 |
11.46 |
1020 |
1020 |
集合竞价 |
| 09:18:52 |
11.77 |
1020 |
1020 |
集合竞价 |
| 09:19:13 |
11.77 |
1020 |
1020 |
集合竞价 |
| 09:19:16 |
11.77 |
1041 |
1041 |
集合竞价 |
| 09:19:22 |
11.77 |
1041 |
1041 |
集合竞价 |
| 09:19:34 |
11.77 |
1041 |
1041 |
集合竞价 |
| 09:19:37 |
11.77 |
1052 |
1052 |
集合竞价 |
| 09:19:40 |
11.77 |
1052 |
1052 |
集合竞价 |
| 09:19:43 |
11.77 |
1052 |
1052 |
集合竞价 |
| 09:19:46 |
11.78 |
1052 |
1052 |
集合竞价 |
| 09:19:49 |
11.77 |
1052 |
1052 |
集合竞价 |
| 09:19:52 |
11.77 |
1052 |
1052 |
集合竞价 |
| 09:19:58 |
11.77 |
1052 |
1052 |
集合竞价 |
| 09:20:04 |
11.77 |
1052 |
1052 |
集合竞价 |
| 09:20:07 |
11.77 |
1052 |
1052 |
集合竞价 |
| 09:20:25 |
11.77 |
1052 |
1052 |
集合竞价 |
| 09:20:49 |
11.77 |
1052 |
1052 |
集合竞价 |
| 09:21:01 |
11.77 |
1052 |
1052 |
集合竞价 |
| 09:21:04 |
11.77 |
1052 |
1052 |
集合竞价 |
| 09:21:07 |
11.77 |
1052 |
1052 |
集合竞价 |
| 09:21:22 |
11.72 |
1052 |
1052 |
集合竞价 |
| 09:21:34 |
11.72 |
1052 |
1052 |
集合竞价 |
| 09:21:37 |
11.72 |
1052 |
1052 |
集合竞价 |
| 09:21:58 |
11.7 |
1052 |
1052 |
集合竞价 |
| 09:22:10 |
11.7 |
1052 |
1052 |
集合竞价 |
| 09:22:22 |
11.67 |
1052 |
1052 |
集合竞价 |
| 09:22:29 |
11.66 |
1052 |
1052 |
集合竞价 |
| 09:22:35 |
11.57 |
1052 |
1052 |
集合竞价 |
| 09:22:41 |
11.48 |
1052 |
1052 |
集合竞价 |
| 09:22:44 |
11.45 |
1052 |
1052 |
集合竞价 |
| 09:22:47 |
11.45 |
1052 |
1052 |
集合竞价 |
| 09:22:50 |
11.45 |
1052 |
1052 |
集合竞价 |
| 09:23:02 |
11.3 |
1052 |
1052 |
集合竞价 |
| 09:23:08 |
11.3 |
1052 |
1052 |
集合竞价 |
| 09:23:11 |
11.3 |
1058 |
1058 |
集合竞价 |
| 09:23:14 |
11.3 |
1060 |
1060 |
集合竞价 |
| 09:23:20 |
11.3 |
1060 |
1060 |
集合竞价 |
| 09:23:23 |
11.3 |
1060 |
1060 |
集合竞价 |
| 09:23:29 |
11.3 |
1071 |
1071 |
集合竞价 |
| 09:23:31 |
11.3 |
1071 |
1071 |
集合竞价 |
| 09:23:35 |
11.3 |
1071 |
1071 |
集合竞价 |
| 09:23:38 |
11.3 |
1071 |
1071 |
集合竞价 |
| 09:23:47 |
11.28 |
1071 |
1071 |
集合竞价 |
| 09:23:50 |
11.28 |
1071 |
1071 |
集合竞价 |
| 09:23:56 |
11.19 |
1071 |
1071 |
集合竞价 |
| 09:24:02 |
11.19 |
1071 |
1071 |
集合竞价 |
| 09:24:11 |
11.18 |
1071 |
1071 |
集合竞价 |
| 09:24:14 |
11.03 |
1077 |
1077 |
集合竞价 |
| 09:24:17 |
11.3 |
1400 |
1400 |
集合竞价 |
| 09:24:20 |
11.3 |
1400 |
1400 |
集合竞价 |
| 09:24:23 |
11.12 |
1406 |
1406 |
集合竞价 |
| 09:24:26 |
11.12 |
1406 |
1406 |
集合竞价 |
| 09:24:29 |
11.12 |
1406 |
1406 |
集合竞价 |
| 09:24:32 |
11 |
1406 |
1406 |
集合竞价 |
| 09:24:38 |
11 |
1409 |
1409 |
集合竞价 |
| 09:24:41 |
11 |
1459 |
1459 |
集合竞价 |
| 09:24:44 |
11 |
1460 |
1460 |
集合竞价 |
| 09:24:47 |
11 |
1460 |
1460 |
集合竞价 |
| 09:24:50 |
11 |
1465 |
1465 |
集合竞价 |
| 09:24:53 |
11 |
1465 |
1465 |
集合竞价 |
| 09:24:56 |
10.99 |
1465 |
1465 |
集合竞价 |
| 09:25:04 |
10.99 |
1465 |
2930 |
买入 |
| 09:30:02 |
10.8 |
178 |
3108 |
卖出 |
| 09:30:05 |
10.95 |
181 |
3289 |
买入 |
| 09:30:08 |
10.8 |
47 |
3336 |
卖出 |
| 09:30:11 |
10.72 |
128 |
3464 |
卖出 |
| 09:30:14 |
10.73 |
63 |
3527 |
买入 |
| 09:30:17 |
10.73 |
55 |
3582 |
卖出 |
| 09:30:20 |
10.72 |
92 |
3674 |
卖出 |
| 09:30:23 |
10.86 |
40 |
3714 |
买入 |
| 09:30:26 |
10.8 |
8 |
3722 |
卖出 |
| 09:30:29 |
10.76 |
24 |
3746 |
卖出 |
| 09:30:32 |
10.74 |
96 |
3842 |
卖出 |
| 09:30:35 |
10.74 |
218 |
4060 |
买入 |
| 09:30:38 |
10.73 |
6 |
4066 |
卖出 |
| 09:30:41 |
10.71 |
10 |
4076 |
卖出 |
| 09:30:44 |
10.68 |
71 |
4147 |
卖出 |
| 09:30:47 |
10.66 |
218 |
4365 |
卖出 |
| 09:30:50 |
10.66 |
61 |
4426 |
卖出 |
| 09:30:53 |
10.67 |
33 |
4459 |
买入 |
| 09:30:56 |
10.63 |
33 |
4492 |
卖出 |
| 09:30:59 |
10.62 |
102 |
4594 |
卖出 |
| 09:31:02 |
10.65 |
218 |
4812 |
买入 |
| 09:31:05 |
10.6 |
58 |
4870 |
卖出 |
| 09:31:08 |
10.6 |
61 |
4931 |
卖出 |
| 09:31:11 |
10.6 |
473 |
5404 |
买入 |
| 09:31:14 |
10.6 |
31 |
5435 |
卖出 |
| 09:31:17 |
10.6 |
14 |
5449 |
卖出 |
| 09:31:20 |
10.6 |
32 |
5481 |
买入 |
| 09:31:23 |
10.58 |
25 |
5506 |
卖出 |
| 09:31:26 |
10.61 |
20 |
5526 |
买入 |
| 09:31:29 |
10.59 |
92 |
5618 |
买入 |
| 09:31:32 |
10.53 |
49 |
5667 |
卖出 |
| 09:31:35 |
10.54 |
13 |
5680 |
买入 |
| 09:31:38 |
10.58 |
27 |
5707 |
买入 |
| 09:31:41 |
10.57 |
64 |
5771 |
卖出 |
| 09:31:44 |
10.6 |
51 |
5822 |
买入 |
| 09:31:47 |
10.61 |
2 |
5824 |
买入 |
| 09:31:50 |
10.6 |
13 |
5837 |
卖出 |
| 09:31:53 |
10.66 |
29 |
5866 |
买入 |
| 09:31:56 |
10.65 |
10 |
5876 |
买入 |
| 09:31:59 |
10.65 |
23 |
5899 |
买入 |
| 09:32:02 |
10.66 |
44 |
5943 |
买入 |
| 09:32:05 |
10.64 |
191 |
6134 |
卖出 |
| 09:32:08 |
10.66 |
44 |
6178 |
买入 |
| 09:32:11 |
10.67 |
101 |
6279 |
买入 |
| 09:32:14 |
10.67 |
96 |
6375 |
买入 |
| 09:32:17 |
10.68 |
2 |
6377 |
买入 |
| 09:32:23 |
10.7 |
3 |
6380 |
买入 |
| 09:32:26 |
10.7 |
9 |
6389 |
买入 |
| 09:32:29 |
10.73 |
5 |
6394 |
买入 |
| 09:32:32 |
10.73 |
34 |
6428 |
买入 |
| 09:32:35 |
10.71 |
58 |
6486 |
卖出 |
| 09:32:38 |
10.72 |
132 |
6618 |
买入 |
| 09:32:41 |
10.74 |
88 |
6706 |
买入 |
| 09:32:44 |
10.74 |
39 |
6745 |
卖出 |
| 09:32:47 |
10.73 |
65 |
6810 |
卖出 |
| 09:32:50 |
10.75 |
62 |
6872 |
买入 |
| 09:32:53 |
10.75 |
71 |
6943 |
卖出 |
| 09:32:56 |
10.75 |
60 |
7003 |
卖出 |
| 09:32:59 |
10.75 |
61 |
7064 |
卖出 |
| 09:33:02 |
10.77 |
153 |
7217 |
买入 |
| 09:33:05 |
10.75 |
70 |
7287 |
卖出 |
| 09:33:08 |
10.74 |
99 |
7386 |
卖出 |
| 09:33:11 |
10.73 |
7 |
7393 |
卖出 |
| 09:33:14 |
10.73 |
14 |
7407 |
卖出 |
| 09:33:17 |
10.77 |
158 |
7565 |
买入 |
| 09:33:20 |
10.77 |
42 |
7607 |
卖出 |
| 09:33:23 |
10.74 |
8 |
7615 |
卖出 |
| 09:33:26 |
10.74 |
3 |
7618 |
卖出 |
| 09:33:29 |
10.75 |
1 |
7619 |
买入 |
| 09:33:32 |
10.73 |
17 |
7636 |
卖出 |
| 09:33:35 |
10.72 |
30 |
7666 |
卖出 |
| 09:33:38 |
10.73 |
28 |
7694 |
买入 |
| 09:33:41 |
10.72 |
80 |
7774 |
卖出 |
| 09:33:47 |
10.74 |
3 |
7777 |
买入 |
| 09:33:50 |
10.73 |
3 |
7780 |
卖出 |
| 09:33:53 |
10.74 |
26 |
7806 |
买入 |
| 09:33:56 |
10.73 |
51 |
7857 |
卖出 |
| 09:33:59 |
10.73 |
6 |
7863 |
卖出 |
| 09:34:02 |
10.75 |
30 |
7893 |
买入 |
| 09:34:05 |
10.74 |
4 |
7897 |
卖出 |
| 09:34:08 |
10.74 |
1 |
7898 |
买入 |
| 09:34:11 |
10.75 |
7 |
7905 |
买入 |
| 09:34:14 |
10.74 |
24 |
7929 |
卖出 |
| 09:34:17 |
10.75 |
33 |
7962 |
买入 |
| 09:34:20 |
10.75 |
9 |
7971 |
买入 |
| 09:34:23 |
10.78 |
41 |
8012 |
买入 |
| 09:34:26 |
10.75 |
1 |
8013 |
卖出 |
| 09:34:32 |
10.77 |
26 |
8039 |
买入 |
| 09:34:35 |
10.76 |
3 |
8042 |
卖出 |
| 09:34:38 |
10.77 |
17 |
8059 |
买入 |
| 09:34:41 |
10.77 |
21 |
8080 |
买入 |
| 09:34:44 |
10.77 |
50 |
8130 |
卖出 |
| 09:34:47 |
10.76 |
16 |
8146 |
卖出 |
| 09:34:50 |
10.78 |
4 |
8150 |
买入 |
| 09:34:53 |
10.77 |
12 |
8162 |
卖出 |
| 09:34:56 |
10.78 |
4 |
8166 |
买入 |
| 09:35:02 |
10.8 |
59 |
8225 |
买入 |
| 09:35:08 |
10.8 |
78 |
8303 |
买入 |
| 09:35:11 |
10.83 |
101 |
8404 |
买入 |
| 09:35:14 |
10.84 |
14 |
8418 |
买入 |
| 09:35:17 |
10.8 |
60 |
8478 |
卖出 |
| 09:35:23 |
10.86 |
76 |
8554 |
买入 |
| 09:35:32 |
10.88 |
9 |
8563 |
买入 |
| 09:35:35 |
10.87 |
54 |
8617 |
卖出 |
| 09:35:38 |
10.88 |
34 |
8651 |
买入 |
| 09:35:44 |
10.88 |
124 |
8775 |
卖出 |
| 09:35:47 |
10.9 |
67 |
8842 |
买入 |
| 09:35:50 |
10.91 |
2 |
8844 |
卖出 |
| 09:35:53 |
10.9 |
213 |
9057 |
卖出 |
| 09:35:56 |
10.9 |
18 |
9075 |
买入 |
| 09:35:59 |
10.88 |
82 |
9157 |
卖出 |
| 09:36:02 |
10.9 |
298 |
9455 |
买入 |
| 09:36:05 |
10.89 |
15 |
9470 |
卖出 |
| 09:36:11 |
10.9 |
17 |
9487 |
买入 |
| 09:36:14 |
10.9 |
62 |
9549 |
卖出 |
| 09:36:17 |
10.9 |
42 |
9591 |
卖出 |
| 09:36:23 |
10.92 |
74 |
9665 |
买入 |
| 09:36:26 |
10.92 |
8 |
9673 |
买入 |
| 09:36:29 |
10.89 |
16 |
9689 |
卖出 |
| 09:36:32 |
10.95 |
250 |
9939 |
买入 |
| 09:36:35 |
10.95 |
191 |
10130 |
卖出 |
| 09:36:38 |
10.92 |
34 |
10164 |
卖出 |
| 09:36:41 |
10.95 |
15 |
10179 |
买入 |
| 09:36:44 |
10.93 |
113 |
10292 |
卖出 |
| 09:36:47 |
10.92 |
18 |
10310 |
卖出 |
| 09:36:50 |
10.91 |
12 |
10322 |
卖出 |
| 09:36:53 |
10.93 |
47 |
10369 |
买入 |
| 09:36:56 |
10.93 |
29 |
10398 |
卖出 |
| 09:36:59 |
10.93 |
55 |
10453 |
卖出 |
| 09:37:02 |
10.95 |
22 |
10475 |
买入 |
| 09:37:05 |
10.93 |
22 |
10497 |
卖出 |
| 09:37:08 |
10.93 |
28 |
10525 |
卖出 |
| 09:37:11 |
10.95 |
10 |
10535 |
买入 |
| 09:37:14 |
10.92 |
2 |
10537 |
卖出 |
| 09:37:17 |
10.92 |
12 |
10549 |
卖出 |
| 09:37:20 |
10.92 |
244 |
10793 |
卖出 |
| 09:37:23 |
10.93 |
45 |
10838 |
买入 |
| 09:37:26 |
10.94 |
3 |
10841 |
买入 |
| 09:37:29 |
10.92 |
1 |
10842 |
卖出 |
| 09:37:32 |
10.92 |
8 |
10850 |
卖出 |
| 09:37:35 |
10.94 |
16 |
10866 |
买入 |
| 09:37:38 |
10.94 |
5 |
10871 |
买入 |
| 09:37:41 |
10.92 |
49 |
10920 |
卖出 |
| 09:37:44 |
10.92 |
4 |
10924 |
卖出 |
| 09:37:47 |
10.91 |
34 |
10958 |
卖出 |
| 09:37:50 |
10.92 |
6 |
10964 |
买入 |
| 09:37:56 |
10.94 |
1 |
10965 |
买入 |
| 09:37:59 |
10.93 |
3 |
10968 |
卖出 |
| 09:38:02 |
10.93 |
23 |
10991 |
买入 |
| 09:38:05 |
10.93 |
11 |
11002 |
买入 |
| 09:38:08 |
10.98 |
199 |
11201 |
买入 |
| 09:38:11 |
10.98 |
3 |
11204 |
买入 |
| 09:38:14 |
10.94 |
28 |
11232 |
卖出 |
| 09:38:17 |
10.98 |
7 |
11239 |
买入 |
| 09:38:20 |
10.97 |
14 |
11253 |
卖出 |
| 09:38:23 |
10.97 |
5 |
11258 |
买入 |
| 09:38:26 |
10.97 |
1 |
11259 |
买入 |
| 09:38:29 |
10.97 |
2 |
11261 |
买入 |
| 09:38:32 |
10.97 |
27 |
11288 |
买入 |
| 09:38:35 |
10.97 |
46 |
11334 |
买入 |
| 09:38:38 |
10.98 |
40 |
11374 |
买入 |
| 09:38:41 |
10.99 |
169 |
11543 |
买入 |
| 09:38:44 |
10.98 |
68 |
11611 |
卖出 |
| 09:38:50 |
10.99 |
43 |
11654 |
买入 |
| 09:38:56 |
10.98 |
59 |
11713 |
卖出 |
| 09:38:59 |
10.99 |
3 |
11716 |
买入 |
| 09:39:02 |
10.99 |
3 |
11719 |
买入 |
| 09:39:05 |
10.99 |
118 |
11837 |
买入 |
| 09:39:08 |
11 |
16 |
11853 |
买入 |
| 09:39:11 |
11.01 |
338 |
12191 |
买入 |
| 09:39:14 |
11.01 |
41 |
12232 |
买入 |
| 09:39:17 |
11.02 |
58 |
12290 |
买入 |
| 09:39:23 |
11.05 |
1 |
12291 |
买入 |
| 09:39:29 |
11.06 |
21 |
12312 |
买入 |
| 09:39:32 |
11.06 |
3 |
12315 |
买入 |
| 09:39:35 |
11.07 |
45 |
12360 |
买入 |
| 09:39:38 |
11.05 |
43 |
12403 |
卖出 |
| 09:39:41 |
11.07 |
42 |
12445 |
买入 |
| 09:39:44 |
11.06 |
9 |
12454 |
卖出 |
| 09:39:50 |
11.06 |
181 |
12635 |
卖出 |
| 09:39:53 |
11.05 |
118 |
12753 |
卖出 |
| 09:39:56 |
11.06 |
40 |
12793 |
买入 |
| 09:39:59 |
11.05 |
55 |
12848 |
卖出 |
| 09:40:02 |
11.04 |
50 |
12898 |
卖出 |
| 09:40:05 |
11.04 |
12 |
12910 |
买入 |
| 09:40:08 |
11.01 |
120 |
13030 |
卖出 |
| 09:40:11 |
11.03 |
13 |
13043 |
买入 |
| 09:40:14 |
10.99 |
91 |
13134 |
卖出 |
| 09:40:17 |
11.03 |
61 |
13195 |
买入 |
| 09:40:20 |
11.01 |
59 |
13254 |
卖出 |
| 09:40:23 |
11.03 |
70 |
13324 |
买入 |
| 09:40:26 |
11 |
40 |
13364 |
卖出 |
| 09:40:29 |
11.04 |
66 |
13430 |
买入 |
| 09:40:32 |
11.04 |
43 |
13473 |
买入 |
| 09:40:35 |
11.03 |
39 |
13512 |
卖出 |
| 09:40:38 |
11.03 |
7 |
13519 |
买入 |
| 09:40:41 |
11.02 |
6 |
13525 |
卖出 |
| 09:40:44 |
11.01 |
21 |
13546 |
卖出 |
| 09:40:47 |
11.01 |
22 |
13568 |
买入 |
| 09:40:50 |
11.02 |
5 |
13573 |
买入 |
| 09:40:53 |
11.01 |
43 |
13616 |
卖出 |
| 09:40:56 |
11.03 |
23 |
13639 |
买入 |
| 09:40:59 |
11.03 |
15 |
13654 |
买入 |
| 09:41:02 |
11 |
89 |
13743 |
卖出 |
| 09:41:05 |
10.99 |
70 |
13813 |
卖出 |
| 09:41:08 |
10.98 |
10 |
13823 |
卖出 |
| 09:41:11 |
10.99 |
9 |
13832 |
买入 |
| 09:41:14 |
10.99 |
9 |
13841 |
买入 |
| 09:41:17 |
10.99 |
15 |
13856 |
买入 |
| 09:41:23 |
10.99 |
27 |
13883 |
卖出 |
| 09:41:29 |
10.99 |
8 |
13891 |
买入 |
| 09:41:32 |
10.99 |
83 |
13974 |
买入 |
| 09:41:35 |
10.94 |
91 |
14065 |
卖出 |
| 09:41:38 |
10.97 |
6 |
14071 |
买入 |
| 09:41:41 |
10.97 |
7 |
14078 |
卖出 |
| 09:41:44 |
10.94 |
2 |
14080 |
卖出 |
| 09:41:53 |
10.95 |
8 |
14088 |
卖出 |
| 09:41:56 |
10.96 |
1 |
14089 |
买入 |
| 09:41:59 |
10.96 |
317 |
14406 |
买入 |
| 09:42:02 |
10.96 |
10 |
14416 |
买入 |
| 09:42:05 |
10.94 |
10 |
14426 |
买入 |
| 09:42:08 |
10.94 |
5 |
14431 |
买入 |
| 09:42:11 |
10.91 |
33 |
14464 |
卖出 |
| 09:42:20 |
10.89 |
18 |
14482 |
卖出 |
| 09:42:23 |
10.91 |
1 |
14483 |
买入 |
| 09:42:26 |
10.9 |
6 |
14489 |
卖出 |