丰山集团[603810]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
11.58 |
3 |
3 |
集合竞价 |
| 09:15:10 |
11.69 |
15 |
15 |
集合竞价 |
| 09:15:25 |
11.58 |
48 |
48 |
集合竞价 |
| 09:17:21 |
11.69 |
15 |
15 |
集合竞价 |
| 09:18:16 |
11.69 |
24 |
24 |
集合竞价 |
| 09:20:19 |
11.69 |
25 |
25 |
集合竞价 |
| 09:20:34 |
11.67 |
32 |
32 |
集合竞价 |
| 09:20:49 |
11.67 |
32 |
32 |
集合竞价 |
| 09:20:55 |
11.67 |
32 |
32 |
集合竞价 |
| 09:22:16 |
11.67 |
45 |
45 |
集合竞价 |
| 09:22:52 |
11.67 |
45 |
45 |
集合竞价 |
| 09:23:13 |
11.67 |
55 |
55 |
集合竞价 |
| 09:23:19 |
11.67 |
60 |
60 |
集合竞价 |
| 09:23:22 |
11.67 |
61 |
61 |
集合竞价 |
| 09:23:37 |
11.67 |
61 |
61 |
集合竞价 |
| 09:23:40 |
11.67 |
81 |
81 |
集合竞价 |
| 09:23:49 |
11.67 |
81 |
81 |
集合竞价 |
| 09:23:55 |
11.67 |
91 |
91 |
集合竞价 |
| 09:23:58 |
11.67 |
91 |
91 |
集合竞价 |
| 09:24:04 |
11.67 |
101 |
101 |
集合竞价 |
| 09:24:16 |
11.66 |
105 |
105 |
集合竞价 |
| 09:24:22 |
11.6 |
105 |
105 |
集合竞价 |
| 09:24:31 |
11.6 |
116 |
116 |
集合竞价 |
| 09:24:34 |
11.58 |
189 |
189 |
集合竞价 |
| 09:24:37 |
11.58 |
279 |
279 |
集合竞价 |
| 09:24:40 |
11.58 |
280 |
280 |
集合竞价 |
| 09:24:46 |
11.58 |
280 |
280 |
集合竞价 |
| 09:24:52 |
11.58 |
280 |
280 |
集合竞价 |
| 09:24:58 |
11.58 |
395 |
395 |
集合竞价 |
| 09:25:01 |
11.6 |
510 |
510 |
集合竞价 |
| 09:25:04 |
11.6 |
510 |
1020 |
卖出 |
| 09:30:01 |
11.58 |
188 |
1208 |
卖出 |
| 09:30:04 |
11.65 |
55 |
1263 |
买入 |
| 09:30:07 |
11.64 |
130 |
1393 |
卖出 |
| 09:30:10 |
11.62 |
166 |
1559 |
卖出 |
| 09:30:13 |
11.64 |
46 |
1605 |
买入 |
| 09:30:16 |
11.66 |
41 |
1646 |
买入 |
| 09:30:19 |
11.64 |
33 |
1679 |
卖出 |
| 09:30:22 |
11.61 |
14 |
1693 |
卖出 |
| 09:30:25 |
11.64 |
10 |
1703 |
买入 |
| 09:30:28 |
11.61 |
82 |
1785 |
卖出 |
| 09:30:31 |
11.64 |
14 |
1799 |
买入 |
| 09:30:34 |
11.64 |
172 |
1971 |
买入 |
| 09:30:37 |
11.66 |
37 |
2008 |
买入 |
| 09:30:40 |
11.66 |
70 |
2078 |
买入 |
| 09:30:43 |
11.66 |
52 |
2130 |
买入 |
| 09:30:46 |
11.66 |
32 |
2162 |
买入 |
| 09:30:49 |
11.66 |
35 |
2197 |
买入 |
| 09:30:52 |
11.65 |
11 |
2208 |
卖出 |
| 09:30:55 |
11.66 |
50 |
2258 |
买入 |
| 09:30:58 |
11.66 |
27 |
2285 |
买入 |
| 09:31:01 |
11.66 |
57 |
2342 |
买入 |
| 09:31:04 |
11.66 |
63 |
2405 |
买入 |
| 09:31:07 |
11.67 |
72 |
2477 |
买入 |
| 09:31:10 |
11.67 |
52 |
2529 |
卖出 |
| 09:31:13 |
11.66 |
6 |
2535 |
卖出 |
| 09:31:16 |
11.67 |
5 |
2540 |
买入 |
| 09:31:19 |
11.66 |
61 |
2601 |
卖出 |
| 09:31:25 |
11.67 |
15 |
2616 |
买入 |
| 09:31:28 |
11.68 |
2 |
2618 |
买入 |
| 09:31:31 |
11.68 |
8 |
2626 |
买入 |
| 09:31:34 |
11.68 |
36 |
2662 |
买入 |
| 09:31:37 |
11.68 |
25 |
2687 |
买入 |
| 09:31:40 |
11.69 |
80 |
2767 |
买入 |
| 09:31:43 |
11.68 |
16 |
2783 |
卖出 |
| 09:31:49 |
11.68 |
4 |
2787 |
卖出 |
| 09:31:55 |
11.66 |
20 |
2807 |
卖出 |
| 09:32:01 |
11.68 |
10 |
2817 |
买入 |
| 09:32:04 |
11.69 |
12 |
2829 |
买入 |
| 09:32:07 |
11.67 |
35 |
2864 |
卖出 |
| 09:32:10 |
11.77 |
23 |
2887 |
买入 |
| 09:32:13 |
11.69 |
27 |
2914 |
卖出 |
| 09:32:16 |
11.6 |
299 |
3213 |
卖出 |
| 09:32:19 |
11.76 |
41 |
3254 |
买入 |
| 09:32:22 |
11.78 |
89 |
3343 |
买入 |
| 09:32:25 |
11.75 |
89 |
3432 |
卖出 |
| 09:32:28 |
11.74 |
2 |
3434 |
买入 |
| 09:32:31 |
11.74 |
14 |
3448 |
买入 |
| 09:32:34 |
11.74 |
25 |
3473 |
买入 |
| 09:32:37 |
11.72 |
2 |
3475 |
卖出 |
| 09:32:40 |
11.72 |
10 |
3485 |
买入 |
| 09:32:43 |
11.74 |
4 |
3489 |
买入 |
| 09:32:46 |
11.72 |
101 |
3590 |
卖出 |
| 09:32:49 |
11.74 |
3 |
3593 |
买入 |
| 09:32:52 |
11.73 |
4 |
3597 |
买入 |
| 09:32:55 |
11.74 |
34 |
3631 |
买入 |
| 09:32:58 |
11.74 |
2 |
3633 |
买入 |
| 09:33:01 |
11.74 |
3 |
3636 |
买入 |
| 09:33:07 |
11.75 |
2 |
3638 |
买入 |
| 09:33:10 |
11.75 |
10 |
3648 |
买入 |
| 09:33:13 |
11.75 |
40 |
3688 |
卖出 |
| 09:33:16 |
11.74 |
22 |
3710 |
卖出 |
| 09:33:19 |
11.76 |
31 |
3741 |
买入 |
| 09:33:22 |
11.74 |
10 |
3751 |
卖出 |
| 09:33:25 |
11.73 |
92 |
3843 |
卖出 |
| 09:33:28 |
11.73 |
72 |
3915 |
买入 |
| 09:33:31 |
11.73 |
73 |
3988 |
买入 |
| 09:33:34 |
11.72 |
104 |
4092 |
卖出 |
| 09:33:37 |
11.76 |
5 |
4097 |
买入 |
| 09:33:40 |
11.73 |
17 |
4114 |
卖出 |
| 09:33:43 |
11.76 |
4 |
4118 |
买入 |
| 09:33:46 |
11.76 |
7 |
4125 |
买入 |
| 09:33:52 |
11.76 |
15 |
4140 |
买入 |
| 09:33:58 |
11.77 |
6 |
4146 |
买入 |
| 09:34:01 |
11.77 |
24 |
4170 |
卖出 |
| 09:34:04 |
11.79 |
36 |
4206 |
买入 |
| 09:34:07 |
11.78 |
10 |
4216 |
买入 |
| 09:34:10 |
11.79 |
3 |
4219 |
买入 |
| 09:34:16 |
11.8 |
2 |
4221 |
买入 |
| 09:34:22 |
11.78 |
25 |
4246 |
卖出 |
| 09:34:25 |
11.77 |
80 |
4326 |
卖出 |
| 09:34:28 |
11.77 |
3 |
4329 |
买入 |
| 09:34:31 |
11.76 |
48 |
4377 |
卖出 |
| 09:34:37 |
11.76 |
29 |
4406 |
卖出 |
| 09:34:43 |
11.75 |
1 |
4407 |
买入 |
| 09:34:49 |
11.76 |
21 |
4428 |
买入 |
| 09:34:52 |
11.76 |
39 |
4467 |
买入 |
| 09:34:55 |
11.76 |
29 |
4496 |
买入 |
| 09:34:58 |
11.74 |
50 |
4546 |
卖出 |
| 09:35:01 |
11.74 |
11 |
4557 |
买入 |
| 09:35:04 |
11.74 |
51 |
4608 |
买入 |
| 09:35:07 |
11.74 |
39 |
4647 |
买入 |
| 09:35:10 |
11.76 |
28 |
4675 |
买入 |
| 09:35:16 |
11.76 |
53 |
4728 |
买入 |
| 09:35:19 |
11.76 |
45 |
4773 |
买入 |
| 09:35:22 |
11.76 |
132 |
4905 |
买入 |
| 09:35:25 |
11.77 |
12 |
4917 |
买入 |
| 09:35:31 |
11.74 |
71 |
4988 |
卖出 |
| 09:35:34 |
11.77 |
51 |
5039 |
买入 |
| 09:35:37 |
11.77 |
27 |
5066 |
卖出 |
| 09:35:46 |
11.77 |
31 |
5097 |
买入 |
| 09:35:52 |
11.77 |
1 |
5098 |
买入 |
| 09:35:55 |
11.76 |
11 |
5109 |
卖出 |
| 09:35:58 |
11.78 |
2 |
5111 |
买入 |
| 09:36:01 |
11.79 |
53 |
5164 |
买入 |
| 09:36:04 |
11.8 |
28 |
5192 |
买入 |
| 09:36:07 |
11.8 |
34 |
5226 |
买入 |
| 09:36:13 |
11.8 |
65 |
5291 |
买入 |
| 09:36:19 |
11.82 |
15 |
5306 |
卖出 |
| 09:36:22 |
11.82 |
58 |
5364 |
卖出 |
| 09:36:25 |
11.8 |
30 |
5394 |
卖出 |
| 09:36:28 |
11.8 |
51 |
5445 |
卖出 |
| 09:36:31 |
11.8 |
4 |
5449 |
卖出 |
| 09:36:34 |
11.8 |
1 |
5450 |
卖出 |
| 09:36:37 |
11.82 |
6 |
5456 |
买入 |
| 09:36:40 |
11.87 |
136 |
5592 |
买入 |
| 09:36:43 |
11.84 |
24 |
5616 |
卖出 |
| 09:36:46 |
11.84 |
18 |
5634 |
卖出 |
| 09:36:49 |
11.86 |
7 |
5641 |
买入 |
| 09:36:52 |
11.84 |
50 |
5691 |
卖出 |
| 09:36:55 |
11.84 |
54 |
5745 |
买入 |
| 09:36:58 |
11.83 |
6 |
5751 |
卖出 |
| 09:37:01 |
11.83 |
12 |
5763 |
卖出 |
| 09:37:04 |
11.84 |
18 |
5781 |
买入 |
| 09:37:07 |
11.86 |
1 |
5782 |
买入 |
| 09:37:10 |
11.87 |
4 |
5786 |
买入 |
| 09:37:13 |
11.85 |
6 |
5792 |
卖出 |
| 09:37:16 |
11.85 |
3 |
5795 |
卖出 |
| 09:37:19 |
11.86 |
25 |
5820 |
买入 |
| 09:37:22 |
11.87 |
57 |
5877 |
买入 |
| 09:37:28 |
11.88 |
11 |
5888 |
买入 |
| 09:37:31 |
11.87 |
2 |
5890 |
卖出 |
| 09:37:34 |
11.88 |
38 |
5928 |
买入 |
| 09:37:37 |
11.86 |
48 |
5976 |
卖出 |
| 09:37:40 |
11.88 |
10 |
5986 |
买入 |
| 09:37:43 |
11.87 |
4 |
5990 |
卖出 |
| 09:37:46 |
11.88 |
1 |
5991 |
买入 |
| 09:37:52 |
11.88 |
15 |
6006 |
买入 |
| 09:37:55 |
11.87 |
10 |
6016 |
卖出 |
| 09:37:58 |
11.88 |
49 |
6065 |
买入 |
| 09:38:01 |
11.88 |
19 |
6084 |
买入 |
| 09:38:04 |
11.9 |
4 |
6088 |
买入 |
| 09:38:07 |
11.9 |
30 |
6118 |
买入 |
| 09:38:10 |
11.9 |
4 |
6122 |
买入 |
| 09:38:13 |
11.94 |
37 |
6159 |
买入 |
| 09:38:16 |
11.93 |
2 |
6161 |
卖出 |
| 09:38:19 |
11.92 |
4 |
6165 |
卖出 |
| 09:38:22 |
11.94 |
5 |
6170 |
买入 |
| 09:38:25 |
11.9 |
10 |
6180 |
卖出 |
| 09:38:31 |
11.93 |
20 |
6200 |
买入 |
| 09:38:34 |
11.93 |
42 |
6242 |
买入 |
| 09:38:37 |
11.93 |
2 |
6244 |
买入 |
| 09:38:40 |
11.92 |
53 |
6297 |
卖出 |
| 09:38:43 |
11.95 |
121 |
6418 |
买入 |
| 09:38:46 |
11.94 |
57 |
6475 |
卖出 |
| 09:38:49 |
11.94 |
3 |
6478 |
买入 |
| 09:38:52 |
11.95 |
6 |
6484 |
卖出 |
| 09:38:55 |
11.95 |
17 |
6501 |
卖出 |
| 09:38:58 |
11.95 |
10 |
6511 |
买入 |
| 09:39:01 |
11.94 |
33 |
6544 |
卖出 |
| 09:39:04 |
11.96 |
55 |
6599 |
买入 |
| 09:39:07 |
11.98 |
48 |
6647 |
买入 |
| 09:39:10 |
11.98 |
54 |
6701 |
买入 |
| 09:39:13 |
11.99 |
190 |
6891 |
买入 |
| 09:39:16 |
12 |
91 |
6982 |
买入 |
| 09:39:19 |
12 |
43 |
7025 |
买入 |
| 09:39:22 |
12.02 |
3 |
7028 |
买入 |
| 09:39:25 |
12.01 |
4 |
7032 |
卖出 |
| 09:39:28 |
12.03 |
59 |
7091 |
买入 |
| 09:39:31 |
12.05 |
28 |
7119 |
买入 |
| 09:39:34 |
12.05 |
41 |
7160 |
买入 |
| 09:39:37 |
12.05 |
22 |
7182 |
买入 |
| 09:39:40 |
12.09 |
63 |
7245 |
买入 |
| 09:39:43 |
12.05 |
11 |
7256 |
卖出 |
| 09:39:46 |
12.08 |
69 |
7325 |
买入 |
| 09:39:49 |
12.05 |
53 |
7378 |
卖出 |
| 09:39:52 |
12.08 |
462 |
7840 |
买入 |
| 09:39:55 |
12.07 |
115 |
7955 |
卖出 |
| 09:39:58 |
12.05 |
15 |
7970 |
卖出 |
| 09:40:01 |
12.05 |
36 |
8006 |
卖出 |
| 09:40:04 |
12.04 |
68 |
8074 |
卖出 |
| 09:40:07 |
12.03 |
50 |
8124 |
卖出 |
| 09:40:10 |
12.01 |
4 |
8128 |
卖出 |
| 09:40:13 |
12 |
5 |
8133 |
买入 |
| 09:40:16 |
11.98 |
15 |
8148 |
卖出 |
| 09:40:19 |
11.98 |
16 |
8164 |
买入 |
| 09:40:25 |
12.01 |
93 |
8257 |
买入 |
| 09:40:28 |
11.99 |
27 |
8284 |
卖出 |
| 09:40:37 |
12.01 |
13 |
8297 |
买入 |
| 09:40:40 |
12 |
4 |
8301 |
卖出 |
| 09:40:43 |
12 |
33 |
8334 |
卖出 |
| 09:40:46 |
12 |
14 |
8348 |
卖出 |
| 09:40:49 |
12.01 |
142 |
8490 |
买入 |
| 09:40:55 |
12.01 |
207 |
8697 |
卖出 |
| 09:40:58 |
12.02 |
22 |
8719 |
买入 |
| 09:41:01 |
12.02 |
48 |
8767 |
卖出 |
| 09:41:04 |
11.98 |
155 |
8922 |
卖出 |
| 09:41:07 |
11.98 |
69 |
8991 |
卖出 |
| 09:41:10 |
11.96 |
35 |
9026 |
卖出 |
| 09:41:13 |
12.03 |
171 |
9197 |
买入 |
| 09:41:22 |
11.96 |
1 |
9198 |
卖出 |
| 09:41:25 |
11.96 |
6 |
9204 |
卖出 |
| 09:41:28 |
11.98 |
105 |
9309 |
买入 |
| 09:41:31 |
12.01 |
48 |
9357 |
买入 |
| 09:41:34 |
11.96 |
8 |
9365 |
卖出 |
| 09:41:37 |
11.96 |
59 |
9424 |
卖出 |
| 09:41:43 |
12 |
8 |
9432 |
买入 |
| 09:41:46 |
12 |
7 |
9439 |
卖出 |
| 09:41:55 |
12.01 |
18 |
9457 |
买入 |
| 09:41:58 |
12.01 |
13 |
9470 |
买入 |
| 09:42:01 |
12.01 |
14 |
9484 |
买入 |
| 09:42:04 |
12 |
10 |
9494 |
卖出 |
| 09:42:10 |
11.99 |
4 |
9498 |
卖出 |
| 09:42:13 |
12 |
42 |
9540 |
买入 |
| 09:42:16 |
12.01 |
2 |
9542 |
买入 |
| 09:42:19 |
11.99 |
17 |
9559 |
卖出 |
| 09:42:25 |
12 |
13 |
9572 |
买入 |
| 09:42:28 |
11.98 |
10 |
9582 |
卖出 |
| 09:42:31 |
11.98 |
2 |
9584 |
卖出 |
| 09:42:34 |
11.99 |
17 |
9601 |
买入 |
| 09:42:37 |
11.99 |
21 |
9622 |
买入 |
| 09:42:40 |
12 |
18 |
9640 |
买入 |
| 09:42:43 |
12 |
37 |
9677 |
买入 |
| 09:42:46 |
12.02 |
55 |
9732 |
买入 |
| 09:42:49 |
12.02 |
17 |
9749 |
买入 |
| 09:42:52 |
11.99 |
54 |
9803 |
卖出 |
| 09:42:55 |
12.02 |
12 |
9815 |
买入 |
| 09:42:58 |
12.02 |
7 |
9822 |
卖出 |
| 09:43:01 |
12.02 |
14 |
9836 |
买入 |
| 09:43:04 |
12.02 |
40 |
9876 |
买入 |
| 09:43:07 |
12 |
7 |
9883 |
卖出 |
| 09:43:10 |
12 |
9 |
9892 |
卖出 |
| 09:43:13 |
12 |
6 |
9898 |
卖出 |
| 09:43:16 |
12 |
1 |
9899 |
买入 |
| 09:43:19 |
12 |
13 |
9912 |
买入 |
| 09:43:22 |
12 |
1 |
9913 |
买入 |
| 09:43:25 |
11.99 |
11 |
9924 |
卖出 |
| 09:43:28 |
12 |
43 |
9967 |
买入 |
| 09:43:31 |
11.99 |
21 |
9988 |
卖出 |
| 09:43:34 |
11.99 |
75 |
10063 |
卖出 |
| 09:43:37 |
12 |
165 |
10228 |
买入 |
| 09:43:40 |
12.01 |
13 |
10241 |
买入 |
| 09:43:46 |
12 |
11 |
10252 |
卖出 |
| 09:43:52 |
12.01 |
4 |
10256 |
买入 |
| 09:43:58 |
11.98 |
42 |
10298 |
卖出 |
| 09:44:01 |
12 |
2 |
10300 |
买入 |
| 09:44:07 |
11.99 |
4 |
10304 |
卖出 |
| 09:44:10 |
11.99 |
10 |
10314 |
买入 |
| 09:44:13 |
12 |
74 |
10388 |
买入 |
| 09:44:16 |
12.01 |
55 |
10443 |
买入 |
| 09:44:19 |
12.01 |
7 |
10450 |
买入 |
| 09:44:22 |
12.02 |
40 |
10490 |
买入 |
| 09:44:25 |
12.02 |
5 |
10495 |
买入 |
| 09:44:28 |
12.02 |
3 |
10498 |
买入 |
| 09:44:49 |
12.02 |
39 |
10537 |
买入 |
| 09:44:55 |
12.04 |
9 |
10546 |
买入 |
| 09:44:58 |
12.04 |
1 |
10547 |
买入 |
| 09:45:01 |
12.05 |
7 |
10554 |
买入 |
| 09:45:04 |
12.04 |
5 |
10559 |
卖出 |
| 09:45:07 |
12.05 |
9 |
10568 |
买入 |
| 09:45:10 |
12.05 |
42 |
10610 |
买入 |
| 09:45:13 |
12.05 |
12 |
10622 |
卖出 |
| 09:45:16 |
12.05 |
1 |
10623 |
买入 |
| 09:45:19 |
12.07 |
20 |
10643 |
买入 |
| 09:45:22 |
12.07 |
1 |
10644 |
买入 |
| 09:45:25 |
12.07 |
34 |
10678 |
买入 |
| 09:45:28 |
12.08 |
10 |
10688 |
买入 |
| 09:45:31 |
12.08 |
7 |
10695 |
买入 |
| 09:45:34 |
12.09 |
13 |
10708 |
买入 |
| 09:45:37 |
12.09 |
1 |
10709 |
买入 |