宁波高发[603788]2022-05-05交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:20:25 |
10.83 |
5 |
5 |
集合竞价 |
09:20:49 |
10.83 |
6 |
6 |
集合竞价 |
09:21:01 |
10.83 |
6 |
6 |
集合竞价 |
09:23:08 |
10.83 |
6 |
6 |
集合竞价 |
09:23:38 |
10.83 |
6 |
6 |
集合竞价 |
09:24:29 |
10.82 |
6 |
6 |
集合竞价 |
09:24:53 |
10.82 |
6 |
6 |
集合竞价 |
09:24:59 |
10.81 |
6 |
6 |
集合竞价 |
09:25:04 |
10.77 |
6 |
12 |
买入 |
09:30:08 |
10.65 |
22 |
34 |
卖出 |
09:30:11 |
10.77 |
19 |
53 |
买入 |
09:30:20 |
10.66 |
47 |
100 |
卖出 |
09:30:26 |
10.71 |
2 |
102 |
卖出 |
09:30:44 |
10.68 |
5 |
107 |
卖出 |
09:30:50 |
10.67 |
6 |
113 |
卖出 |
09:30:53 |
10.67 |
2 |
115 |
卖出 |
09:30:56 |
10.75 |
4 |
119 |
买入 |
09:30:59 |
10.68 |
4 |
123 |
卖出 |
09:31:02 |
10.69 |
1 |
124 |
买入 |
09:31:14 |
10.77 |
10 |
134 |
买入 |
09:31:20 |
10.7 |
3 |
137 |
卖出 |
09:31:23 |
10.75 |
11 |
148 |
买入 |
09:31:26 |
10.74 |
4 |
152 |
卖出 |
09:31:44 |
10.7 |
3 |
155 |
卖出 |
09:31:47 |
10.73 |
6 |
161 |
买入 |
09:31:53 |
10.73 |
1 |
162 |
卖出 |
09:31:56 |
10.77 |
26 |
188 |
买入 |
09:32:05 |
10.7 |
2 |
190 |
卖出 |
09:32:29 |
10.71 |
10 |
200 |
卖出 |
09:32:32 |
10.7 |
5 |
205 |
卖出 |
09:32:50 |
10.71 |
97 |
302 |
卖出 |
09:32:53 |
10.7 |
31 |
333 |
卖出 |
09:32:56 |
10.7 |
1 |
334 |
卖出 |
09:33:14 |
10.71 |
7 |
341 |
买入 |
09:33:17 |
10.71 |
23 |
364 |
买入 |
09:33:20 |
10.71 |
25 |
389 |
买入 |
09:33:35 |
10.78 |
2 |
391 |
买入 |
09:33:50 |
10.75 |
9 |
400 |
卖出 |
09:34:17 |
10.78 |
17 |
417 |
买入 |
09:34:20 |
10.74 |
2 |
419 |
卖出 |
09:34:26 |
10.78 |
2 |
421 |
买入 |
09:34:47 |
10.73 |
5 |
426 |
卖出 |
09:34:50 |
10.74 |
1 |
427 |
买入 |
09:35:02 |
10.73 |
9 |
436 |
卖出 |
09:35:05 |
10.76 |
2 |
438 |
买入 |
09:35:08 |
10.78 |
4 |
442 |
买入 |
09:35:11 |
10.8 |
5 |
447 |
买入 |
09:35:26 |
10.8 |
6 |
453 |
买入 |
09:36:08 |
10.76 |
8 |
461 |
卖出 |
09:36:47 |
10.8 |
25 |
486 |
买入 |
09:36:59 |
10.8 |
32 |
518 |
卖出 |
09:37:08 |
10.8 |
3 |
521 |
买入 |
09:37:11 |
10.8 |
8 |
529 |
买入 |
09:37:14 |
10.8 |
7 |
536 |
买入 |
09:37:20 |
10.8 |
10 |
546 |
卖出 |
09:37:26 |
10.81 |
5 |
551 |
买入 |
09:38:02 |
10.8 |
17 |
568 |
卖出 |
09:38:05 |
10.8 |
2 |
570 |
卖出 |
09:38:08 |
10.8 |
4 |
574 |
买入 |
09:38:11 |
10.8 |
2 |
576 |
买入 |
09:38:14 |
10.8 |
13 |
589 |
买入 |
09:38:26 |
10.8 |
3 |
592 |
买入 |
09:38:29 |
10.8 |
3 |
595 |
买入 |
09:38:38 |
10.8 |
1 |
596 |
买入 |
09:38:41 |
10.81 |
30 |
626 |
买入 |
09:38:44 |
10.8 |
10 |
636 |
卖出 |
09:38:53 |
10.81 |
1 |
637 |
卖出 |
09:39:11 |
10.8 |
13 |
650 |
卖出 |
09:39:14 |
10.8 |
10 |
660 |
卖出 |
09:39:17 |
10.8 |
2 |
662 |
买入 |
09:39:23 |
10.81 |
2 |
664 |
买入 |
09:39:26 |
10.8 |
2 |
666 |
卖出 |
09:39:29 |
10.8 |
1 |
667 |
买入 |
09:39:32 |
10.8 |
1 |
668 |
买入 |
09:39:47 |
10.78 |
31 |
699 |
卖出 |
09:40:08 |
10.78 |
6 |
705 |
买入 |
09:40:11 |
10.78 |
8 |
713 |
买入 |
09:40:14 |
10.78 |
5 |
718 |
买入 |
09:40:17 |
10.78 |
5 |
723 |
买入 |
09:40:20 |
10.78 |
24 |
747 |
买入 |
09:40:23 |
10.78 |
1 |
748 |
买入 |
09:40:41 |
10.77 |
2 |
750 |
卖出 |
09:40:44 |
10.77 |
5 |
755 |
卖出 |
09:40:47 |
10.78 |
2 |
757 |
买入 |
09:40:59 |
10.77 |
4 |
761 |
卖出 |
09:41:11 |
10.77 |
8 |
769 |
卖出 |
09:41:14 |
10.77 |
4 |
773 |
买入 |
09:41:17 |
10.77 |
2 |
775 |
买入 |
09:41:20 |
10.77 |
1 |
776 |
买入 |
09:41:32 |
10.77 |
22 |
798 |
买入 |
09:41:47 |
10.78 |
24 |
822 |
买入 |
09:41:50 |
10.8 |
26 |
848 |
买入 |
09:42:05 |
10.8 |
1 |
849 |
买入 |
09:42:08 |
10.8 |
1 |
850 |
买入 |
09:42:56 |
10.8 |
6 |
856 |
卖出 |
09:43:17 |
10.8 |
8 |
864 |
买入 |
09:43:41 |
10.8 |
14 |
878 |
买入 |
09:44:05 |
10.78 |
2 |
880 |
卖出 |
09:44:14 |
10.78 |
2 |
882 |
买入 |
09:44:32 |
10.8 |
46 |
928 |
买入 |
09:44:35 |
10.8 |
1 |
929 |
买入 |
09:44:47 |
10.82 |
77 |
1006 |
买入 |
09:45:08 |
10.83 |
11 |
1017 |
买入 |
09:45:14 |
10.83 |
9 |
1026 |
买入 |
09:45:26 |
10.83 |
15 |
1041 |
买入 |
09:45:50 |
10.84 |
5 |
1046 |
买入 |
09:45:53 |
10.85 |
11 |
1057 |
买入 |
09:45:59 |
10.86 |
14 |
1071 |
买入 |
09:46:02 |
10.86 |
6 |
1077 |
买入 |
09:46:11 |
10.87 |
1 |
1078 |
买入 |
09:46:17 |
10.87 |
24 |
1102 |
买入 |
09:46:26 |
10.86 |
5 |
1107 |
卖出 |
09:46:29 |
10.87 |
4 |
1111 |
买入 |
09:46:41 |
10.87 |
20 |
1131 |
买入 |
09:46:56 |
10.87 |
28 |
1159 |
买入 |
09:47:14 |
10.87 |
1 |
1160 |
卖出 |
09:47:20 |
10.88 |
57 |
1217 |
买入 |
09:47:23 |
10.88 |
28 |
1245 |
买入 |
09:47:29 |
10.88 |
1 |
1246 |
卖出 |
09:47:41 |
10.9 |
20 |
1266 |
买入 |
09:47:47 |
10.9 |
19 |
1285 |
买入 |
09:48:02 |
10.88 |
2 |
1287 |
卖出 |
09:48:11 |
10.86 |
5 |
1292 |
卖出 |
09:49:23 |
10.86 |
45 |
1337 |
卖出 |
09:49:32 |
10.88 |
35 |
1372 |
买入 |
09:49:38 |
10.88 |
33 |
1405 |
买入 |
09:50:44 |
10.87 |
24 |
1429 |
卖出 |
09:50:59 |
10.87 |
2 |
1431 |
买入 |
09:51:17 |
10.89 |
3 |
1434 |
买入 |
09:51:32 |
10.88 |
4 |
1438 |
买入 |
09:51:38 |
10.89 |
2 |
1440 |
买入 |
09:51:41 |
10.89 |
1 |
1441 |
买入 |
09:51:53 |
10.89 |
8 |
1449 |
买入 |
09:52:08 |
10.89 |
1 |
1450 |
买入 |
09:52:11 |
10.9 |
84 |
1534 |
买入 |
09:52:14 |
10.9 |
1 |
1535 |
买入 |
09:52:17 |
10.9 |
2 |
1537 |
买入 |
09:52:20 |
10.9 |
1 |
1538 |
买入 |
09:52:35 |
10.9 |
1 |
1539 |
买入 |
09:52:56 |
10.9 |
20 |
1559 |
买入 |
09:53:05 |
10.93 |
2 |
1561 |
买入 |
09:53:08 |
10.93 |
1 |
1562 |
买入 |
09:53:26 |
10.93 |
7 |
1569 |
买入 |
09:53:53 |
10.94 |
6 |
1575 |
卖出 |
09:54:05 |
10.93 |
3 |
1578 |
卖出 |
09:54:14 |
10.93 |
50 |
1628 |
买入 |
09:54:17 |
10.93 |
38 |
1666 |
买入 |
09:54:41 |
10.92 |
1 |
1667 |
买入 |
09:54:56 |
10.93 |
5 |
1672 |
买入 |
09:55:14 |
10.92 |
5 |
1677 |
卖出 |
09:55:17 |
10.93 |
13 |
1690 |
买入 |
09:55:20 |
10.93 |
17 |
1707 |
买入 |
09:55:23 |
10.93 |
7 |
1714 |
买入 |
09:55:53 |
10.94 |
3 |
1717 |
买入 |
09:56:23 |
10.93 |
1 |
1718 |
卖出 |
09:56:47 |
10.93 |
20 |
1738 |
买入 |
09:56:50 |
10.93 |
1 |
1739 |
买入 |
09:56:59 |
10.93 |
15 |
1754 |
买入 |
09:57:02 |
10.92 |
6 |
1760 |
卖出 |
09:57:05 |
10.93 |
5 |
1765 |
买入 |
09:57:17 |
10.93 |
5 |
1770 |
卖出 |
09:57:26 |
10.93 |
2 |
1772 |
卖出 |
09:57:29 |
10.93 |
1 |
1773 |
卖出 |
09:57:32 |
10.92 |
9 |
1782 |
卖出 |
09:58:29 |
10.93 |
10 |
1792 |
买入 |
09:58:53 |
10.94 |
3 |
1795 |
买入 |
09:59:02 |
10.92 |
32 |
1827 |
卖出 |
09:59:05 |
10.92 |
4 |
1831 |
买入 |
09:59:08 |
10.92 |
2 |
1833 |
买入 |
09:59:17 |
10.92 |
2 |
1835 |
买入 |
09:59:23 |
10.92 |
7 |
1842 |
买入 |
09:59:47 |
10.91 |
300 |
2142 |
卖出 |
10:00:14 |
10.91 |
5 |
2147 |
卖出 |
10:00:17 |
10.91 |
20 |
2167 |
卖出 |
10:00:38 |
10.91 |
352 |
2519 |
卖出 |
10:02:05 |
10.89 |
3 |
2522 |
买入 |
10:02:17 |
10.89 |
1 |
2523 |
买入 |
10:03:47 |
10.88 |
12 |
2535 |
卖出 |
10:03:59 |
10.88 |
100 |
2635 |
卖出 |
10:04:14 |
10.88 |
14 |
2649 |
卖出 |
10:04:17 |
10.88 |
2 |
2651 |
买入 |
10:04:38 |
10.88 |
4 |
2655 |
买入 |
10:04:56 |
10.88 |
18 |
2673 |
卖出 |
10:05:05 |
10.88 |
22 |
2695 |
买入 |
10:05:08 |
10.88 |
7 |
2702 |
买入 |
10:05:11 |
10.88 |
5 |
2707 |
买入 |
10:05:44 |
10.88 |
5 |
2712 |
卖出 |
10:05:56 |
10.88 |
3 |
2715 |
买入 |
10:06:05 |
10.88 |
52 |
2767 |
买入 |
10:06:08 |
10.9 |
21 |
2788 |
买入 |
10:06:11 |
10.92 |
1 |
2789 |
买入 |
10:06:20 |
10.92 |
1 |
2790 |
买入 |
10:06:44 |
10.92 |
2 |
2792 |
卖出 |
10:06:56 |
10.92 |
2 |
2794 |
买入 |
10:07:14 |
10.9 |
3 |
2797 |
卖出 |
10:07:17 |
10.9 |
1 |
2798 |
买入 |
10:08:11 |
10.88 |
11 |
2809 |
卖出 |
10:09:02 |
10.89 |
22 |
2831 |
买入 |
10:09:14 |
10.9 |
3 |
2834 |
买入 |
10:09:38 |
10.9 |
1 |
2835 |
买入 |
10:10:05 |
10.9 |
194 |
3029 |
买入 |
10:10:26 |
10.91 |
3 |
3032 |
卖出 |
10:10:35 |
10.91 |
70 |
3102 |
买入 |
10:10:38 |
10.91 |
301 |
3403 |
买入 |
10:12:14 |
10.91 |
19 |
3422 |
买入 |
10:12:29 |
10.91 |
10 |
3432 |
卖出 |
10:12:47 |
10.92 |
10 |
3442 |
买入 |
10:13:08 |
10.91 |
18 |
3460 |
卖出 |
10:13:11 |
10.91 |
6 |
3466 |
卖出 |
10:14:02 |
10.91 |
6 |
3472 |
卖出 |
10:14:23 |
10.91 |
1 |
3473 |
买入 |
10:14:26 |
10.89 |
4 |
3477 |
卖出 |
10:14:47 |
10.89 |
5 |
3482 |
买入 |
10:15:02 |
10.89 |
1 |
3483 |
买入 |
10:15:08 |
10.89 |
3 |
3486 |
买入 |
10:15:11 |
10.89 |
5 |
3491 |
买入 |
10:15:14 |
10.89 |
1 |
3492 |
买入 |
10:15:26 |
10.88 |
25 |
3517 |
卖出 |
10:15:38 |
10.88 |
5 |
3522 |
买入 |
10:15:47 |
10.88 |
18 |
3540 |
买入 |
10:15:50 |
10.89 |
13 |
3553 |
买入 |
10:15:56 |
10.89 |
7 |
3560 |
买入 |
10:16:53 |
10.9 |
1 |
3561 |
卖出 |
10:17:05 |
10.9 |
2 |
3563 |
买入 |
10:17:11 |
10.89 |
5 |
3568 |
卖出 |
10:18:02 |
10.89 |
1 |
3569 |
买入 |
10:18:05 |
10.89 |
29 |
3598 |
买入 |
10:18:08 |
10.9 |
1 |
3599 |
买入 |
10:18:38 |
10.9 |
1 |
3600 |
买入 |
10:18:59 |
10.9 |
4 |
3604 |
买入 |
10:20:20 |
10.9 |
2 |
3606 |
买入 |
10:20:38 |
10.91 |
1 |
3607 |
买入 |
10:20:59 |
10.91 |
17 |
3624 |
卖出 |
10:21:02 |
10.91 |
1 |
3625 |
卖出 |
10:21:05 |
10.9 |
15 |
3640 |
卖出 |
10:21:11 |
10.9 |
55 |
3695 |
卖出 |
10:21:14 |
10.89 |
1 |
3696 |
卖出 |
10:21:20 |
10.9 |
5 |
3701 |
买入 |
10:21:56 |
10.9 |
29 |
3730 |
卖出 |
10:22:05 |
10.91 |
1 |
3731 |
买入 |
10:22:20 |
10.91 |
16 |
3747 |
卖出 |
10:22:44 |
10.9 |
5 |
3752 |
卖出 |
10:23:05 |
10.9 |
21 |
3773 |
卖出 |
10:23:26 |
10.9 |
16 |
3789 |
买入 |
10:23:29 |
10.9 |
1 |
3790 |
卖出 |
10:23:35 |
10.9 |
6 |
3796 |
卖出 |
10:23:44 |
10.9 |
28 |
3824 |
卖出 |
10:25:17 |
10.89 |
5 |
3829 |
卖出 |
10:25:56 |
10.89 |
3 |
3832 |
卖出 |
10:26:29 |
10.89 |
43 |
3875 |
卖出 |
10:27:02 |
10.89 |
20 |
3895 |
卖出 |
10:27:35 |
10.89 |
3 |
3898 |
卖出 |
10:27:50 |
10.88 |
1 |
3899 |
卖出 |
10:28:14 |
10.87 |
9 |
3908 |
卖出 |
10:28:29 |
10.89 |
4 |
3912 |
买入 |
10:30:08 |
10.88 |
3 |
3915 |
卖出 |
10:30:26 |
10.87 |
30 |
3945 |
卖出 |
10:30:56 |
10.87 |
30 |
3975 |
卖出 |
10:31:41 |
10.86 |
15 |
3990 |
卖出 |
10:31:47 |
10.85 |
12 |
4002 |
卖出 |
10:31:50 |
10.83 |
3 |
4005 |
卖出 |
10:33:11 |
10.84 |
2 |
4007 |
卖出 |
10:33:14 |
10.84 |
3 |
4010 |
买入 |
10:33:17 |
10.85 |
3 |
4013 |
买入 |
10:33:20 |
10.85 |
1 |
4014 |
买入 |
10:34:50 |
10.85 |
1 |
4015 |
买入 |
10:36:20 |
10.84 |
5 |
4020 |
卖出 |
10:36:38 |
10.84 |
1 |
4021 |
买入 |
10:36:41 |
10.83 |
57 |
4078 |
卖出 |
10:37:29 |
10.84 |
10 |
4088 |
买入 |
10:38:14 |
10.84 |
1 |
4089 |
买入 |
10:38:17 |
10.84 |
2 |
4091 |
买入 |
10:38:20 |
10.84 |
1 |
4092 |
买入 |
10:38:32 |
10.83 |
24 |
4116 |
卖出 |
10:39:26 |
10.85 |
47 |
4163 |
买入 |
10:39:29 |
10.88 |
1 |
4164 |
买入 |
10:39:53 |
10.87 |
1 |
4165 |
买入 |
10:40:02 |
10.87 |
1 |
4166 |
买入 |
10:40:05 |
10.87 |
5 |
4171 |
买入 |
10:40:56 |
10.87 |
3 |
4174 |
卖出 |
10:42:05 |
10.87 |
19 |
4193 |
买入 |
10:42:32 |
10.86 |
8 |
4201 |
卖出 |
10:44:02 |
10.86 |
5 |
4206 |
买入 |
10:44:05 |
10.86 |
6 |
4212 |
买入 |
10:44:08 |
10.86 |
1 |
4213 |
买入 |
10:44:11 |
10.87 |
3 |
4216 |
买入 |
10:44:14 |
10.87 |
2 |
4218 |
买入 |
10:44:29 |
10.87 |
10 |
4228 |
买入 |
10:44:38 |
10.87 |
1 |
4229 |
买入 |
10:44:47 |
10.87 |
1 |
4230 |
买入 |
10:45:02 |
10.88 |
1 |
4231 |
买入 |
10:47:23 |
10.88 |
16 |
4247 |
买入 |
10:47:35 |
10.88 |
10 |
4257 |
卖出 |
10:48:29 |
10.88 |
10 |
4267 |
卖出 |
10:48:47 |
10.88 |
10 |
4277 |
卖出 |
10:49:02 |
10.88 |
20 |
4297 |
卖出 |
10:49:35 |
10.89 |
31 |
4328 |
买入 |
10:49:53 |
10.89 |
12 |
4340 |
买入 |
10:50:05 |
10.9 |
3 |
4343 |
买入 |
10:50:08 |
10.9 |
2 |
4345 |
买入 |