合力科技[603917]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:22 |
11.4 |
3 |
3 |
集合竞价 |
| 09:24:25 |
11.4 |
3 |
3 |
集合竞价 |
| 09:24:40 |
11.4 |
8 |
8 |
集合竞价 |
| 09:24:49 |
11.4 |
9 |
9 |
集合竞价 |
| 09:25:05 |
11.4 |
9 |
18 |
买入 |
| 09:30:04 |
11 |
24 |
42 |
卖出 |
| 09:30:07 |
11.39 |
7 |
49 |
买入 |
| 09:30:10 |
11.39 |
4 |
53 |
买入 |
| 09:30:13 |
11.39 |
17 |
70 |
买入 |
| 09:30:16 |
11.37 |
44 |
114 |
卖出 |
| 09:30:19 |
11.31 |
22 |
136 |
卖出 |
| 09:30:22 |
11.36 |
32 |
168 |
买入 |
| 09:30:25 |
11.37 |
81 |
249 |
买入 |
| 09:30:28 |
11.37 |
7 |
256 |
买入 |
| 09:30:31 |
11.38 |
16 |
272 |
买入 |
| 09:30:34 |
11.4 |
6 |
278 |
买入 |
| 09:30:37 |
11.45 |
7 |
285 |
买入 |
| 09:30:40 |
11.45 |
38 |
323 |
买入 |
| 09:30:43 |
11.45 |
74 |
397 |
卖出 |
| 09:30:49 |
11.41 |
4 |
401 |
卖出 |
| 09:30:52 |
11.41 |
4 |
405 |
卖出 |
| 09:30:55 |
11.45 |
20 |
425 |
买入 |
| 09:30:58 |
11.44 |
11 |
436 |
卖出 |
| 09:31:01 |
11.45 |
1 |
437 |
买入 |
| 09:31:04 |
11.45 |
42 |
479 |
买入 |
| 09:31:07 |
11.45 |
16 |
495 |
卖出 |
| 09:31:10 |
11.41 |
8 |
503 |
卖出 |
| 09:31:13 |
11.42 |
51 |
554 |
买入 |
| 09:31:16 |
11.45 |
155 |
709 |
卖出 |
| 09:31:19 |
11.44 |
25 |
734 |
卖出 |
| 09:31:25 |
11.35 |
3 |
737 |
卖出 |
| 09:31:28 |
11.35 |
4 |
741 |
卖出 |
| 09:31:31 |
11.34 |
9 |
750 |
卖出 |
| 09:31:34 |
11.37 |
35 |
785 |
买入 |
| 09:31:37 |
11.37 |
12 |
797 |
买入 |
| 09:31:40 |
11.37 |
8 |
805 |
买入 |
| 09:31:43 |
11.37 |
16 |
821 |
卖出 |
| 09:31:46 |
11.42 |
1 |
822 |
买入 |
| 09:31:49 |
11.42 |
1 |
823 |
买入 |
| 09:31:58 |
11.41 |
13 |
836 |
卖出 |
| 09:32:01 |
11.41 |
1 |
837 |
买入 |
| 09:32:04 |
11.38 |
22 |
859 |
卖出 |
| 09:32:07 |
11.39 |
6 |
865 |
买入 |
| 09:32:10 |
11.39 |
7 |
872 |
买入 |
| 09:32:13 |
11.39 |
12 |
884 |
买入 |
| 09:32:16 |
11.41 |
5 |
889 |
买入 |
| 09:32:22 |
11.42 |
16 |
905 |
买入 |
| 09:32:25 |
11.42 |
10 |
915 |
买入 |
| 09:32:28 |
11.41 |
5 |
920 |
卖出 |
| 09:32:34 |
11.42 |
23 |
943 |
买入 |
| 09:32:37 |
11.47 |
9 |
952 |
买入 |
| 09:32:40 |
11.47 |
1 |
953 |
买入 |
| 09:32:43 |
11.46 |
2 |
955 |
买入 |
| 09:32:49 |
11.44 |
1 |
956 |
买入 |
| 09:32:55 |
11.44 |
15 |
971 |
买入 |
| 09:32:58 |
11.44 |
3 |
974 |
买入 |
| 09:33:01 |
11.46 |
2 |
976 |
买入 |
| 09:33:04 |
11.48 |
2 |
978 |
买入 |
| 09:33:07 |
11.47 |
21 |
999 |
卖出 |
| 09:33:13 |
11.46 |
1 |
1000 |
买入 |
| 09:33:16 |
11.44 |
1 |
1001 |
卖出 |
| 09:33:19 |
11.42 |
8 |
1009 |
卖出 |
| 09:33:22 |
11.42 |
3 |
1012 |
卖出 |
| 09:33:25 |
11.42 |
2 |
1014 |
买入 |
| 09:33:28 |
11.41 |
7 |
1021 |
卖出 |
| 09:33:31 |
11.41 |
7 |
1028 |
卖出 |
| 09:33:34 |
11.43 |
19 |
1047 |
买入 |
| 09:33:37 |
11.41 |
10 |
1057 |
卖出 |
| 09:33:40 |
11.43 |
1 |
1058 |
买入 |
| 09:33:43 |
11.45 |
2 |
1060 |
买入 |
| 09:33:46 |
11.45 |
1 |
1061 |
卖出 |
| 09:33:52 |
11.46 |
16 |
1077 |
买入 |
| 09:33:55 |
11.48 |
47 |
1124 |
买入 |
| 09:33:58 |
11.49 |
43 |
1167 |
买入 |
| 09:34:01 |
11.5 |
63 |
1230 |
买入 |
| 09:34:04 |
11.5 |
2 |
1232 |
卖出 |
| 09:34:07 |
11.54 |
3 |
1235 |
买入 |
| 09:34:13 |
11.54 |
1 |
1236 |
买入 |
| 09:34:16 |
11.55 |
1 |
1237 |
买入 |
| 09:34:19 |
11.55 |
8 |
1245 |
卖出 |
| 09:34:22 |
11.62 |
1 |
1246 |
买入 |
| 09:34:28 |
11.61 |
1 |
1247 |
买入 |
| 09:34:31 |
11.56 |
11 |
1258 |
卖出 |
| 09:34:34 |
11.56 |
23 |
1281 |
卖出 |
| 09:34:37 |
11.6 |
8 |
1289 |
买入 |
| 09:34:40 |
11.6 |
24 |
1313 |
买入 |
| 09:34:43 |
11.54 |
1 |
1314 |
卖出 |
| 09:34:49 |
11.58 |
1 |
1315 |
买入 |
| 09:34:52 |
11.58 |
3 |
1318 |
买入 |
| 09:34:55 |
11.58 |
5 |
1323 |
买入 |
| 09:34:58 |
11.58 |
4 |
1327 |
买入 |
| 09:35:04 |
11.58 |
18 |
1345 |
买入 |
| 09:35:07 |
11.55 |
1 |
1346 |
卖出 |
| 09:35:10 |
11.57 |
9 |
1355 |
买入 |
| 09:35:13 |
11.56 |
1 |
1356 |
卖出 |
| 09:35:16 |
11.56 |
1 |
1357 |
卖出 |
| 09:35:19 |
11.56 |
5 |
1362 |
卖出 |
| 09:35:22 |
11.55 |
1 |
1363 |
卖出 |
| 09:35:25 |
11.55 |
3 |
1366 |
卖出 |
| 09:35:28 |
11.55 |
4 |
1370 |
卖出 |
| 09:35:31 |
11.54 |
32 |
1402 |
卖出 |
| 09:35:34 |
11.54 |
19 |
1421 |
买入 |
| 09:35:37 |
11.51 |
7 |
1428 |
卖出 |
| 09:35:40 |
11.53 |
5 |
1433 |
买入 |
| 09:35:43 |
11.56 |
2 |
1435 |
买入 |
| 09:35:46 |
11.45 |
40 |
1475 |
卖出 |
| 09:35:49 |
11.57 |
3 |
1478 |
买入 |
| 09:35:52 |
11.54 |
19 |
1497 |
卖出 |
| 09:35:55 |
11.56 |
13 |
1510 |
买入 |
| 09:35:58 |
11.57 |
29 |
1539 |
买入 |
| 09:36:01 |
11.54 |
44 |
1583 |
卖出 |
| 09:36:04 |
11.53 |
45 |
1628 |
买入 |
| 09:36:07 |
11.53 |
37 |
1665 |
买入 |
| 09:36:10 |
11.53 |
45 |
1710 |
买入 |
| 09:36:16 |
11.56 |
6 |
1716 |
买入 |
| 09:36:19 |
11.57 |
4 |
1720 |
买入 |
| 09:36:25 |
11.57 |
6 |
1726 |
买入 |
| 09:36:28 |
11.57 |
1 |
1727 |
买入 |
| 09:36:31 |
11.57 |
10 |
1737 |
卖出 |
| 09:36:34 |
11.58 |
16 |
1753 |
买入 |
| 09:36:37 |
11.6 |
3 |
1756 |
买入 |
| 09:36:40 |
11.6 |
4 |
1760 |
买入 |
| 09:36:43 |
11.66 |
15 |
1775 |
买入 |
| 09:36:46 |
11.65 |
2 |
1777 |
买入 |
| 09:36:49 |
11.65 |
22 |
1799 |
买入 |
| 09:36:52 |
11.58 |
2 |
1801 |
卖出 |
| 09:36:55 |
11.65 |
50 |
1851 |
买入 |
| 09:37:04 |
11.66 |
19 |
1870 |
买入 |
| 09:37:10 |
11.69 |
9 |
1879 |
买入 |
| 09:37:16 |
11.69 |
1 |
1880 |
买入 |
| 09:37:19 |
11.7 |
23 |
1903 |
买入 |
| 09:37:25 |
11.7 |
2 |
1905 |
买入 |
| 09:37:28 |
11.74 |
11 |
1916 |
买入 |
| 09:37:31 |
11.73 |
3 |
1919 |
卖出 |
| 09:37:34 |
11.73 |
20 |
1939 |
买入 |
| 09:37:40 |
11.71 |
30 |
1969 |
卖出 |
| 09:37:43 |
11.73 |
30 |
1999 |
买入 |
| 09:37:46 |
11.7 |
16 |
2015 |
卖出 |
| 09:37:49 |
11.73 |
2 |
2017 |
买入 |
| 09:37:52 |
11.74 |
7 |
2024 |
买入 |
| 09:37:55 |
11.74 |
1 |
2025 |
买入 |
| 09:37:58 |
11.74 |
6 |
2031 |
买入 |
| 09:38:01 |
11.75 |
2 |
2033 |
买入 |
| 09:38:04 |
11.79 |
25 |
2058 |
买入 |
| 09:38:07 |
11.75 |
5 |
2063 |
卖出 |
| 09:38:10 |
11.74 |
78 |
2141 |
卖出 |
| 09:38:13 |
11.74 |
11 |
2152 |
卖出 |
| 09:38:16 |
11.74 |
5 |
2157 |
卖出 |
| 09:38:19 |
11.73 |
4 |
2161 |
卖出 |
| 09:38:22 |
11.7 |
55 |
2216 |
卖出 |
| 09:38:25 |
11.65 |
28 |
2244 |
卖出 |
| 09:38:28 |
11.65 |
74 |
2318 |
卖出 |
| 09:38:34 |
11.65 |
2 |
2320 |
卖出 |
| 09:38:37 |
11.65 |
45 |
2365 |
卖出 |
| 09:38:58 |
11.69 |
3 |
2368 |
卖出 |
| 09:39:04 |
11.67 |
8 |
2376 |
卖出 |
| 09:39:07 |
11.68 |
23 |
2399 |
买入 |
| 09:39:10 |
11.67 |
25 |
2424 |
卖出 |
| 09:39:16 |
11.69 |
1 |
2425 |
买入 |
| 09:39:19 |
11.66 |
4 |
2429 |
卖出 |
| 09:39:25 |
11.64 |
4 |
2433 |
卖出 |
| 09:39:28 |
11.63 |
6 |
2439 |
卖出 |
| 09:39:31 |
11.63 |
4 |
2443 |
卖出 |
| 09:39:34 |
11.64 |
22 |
2465 |
买入 |
| 09:39:37 |
11.64 |
6 |
2471 |
买入 |
| 09:39:52 |
11.64 |
1 |
2472 |
卖出 |
| 09:40:01 |
11.64 |
1 |
2473 |
卖出 |
| 09:40:07 |
11.66 |
17 |
2490 |
买入 |
| 09:40:10 |
11.66 |
1 |
2491 |
卖出 |
| 09:40:13 |
11.65 |
4 |
2495 |
卖出 |
| 09:40:16 |
11.65 |
5 |
2500 |
卖出 |
| 09:40:22 |
11.66 |
48 |
2548 |
买入 |
| 09:40:25 |
11.66 |
8 |
2556 |
买入 |
| 09:40:28 |
11.65 |
13 |
2569 |
卖出 |
| 09:40:31 |
11.66 |
1 |
2570 |
买入 |
| 09:40:37 |
11.67 |
18 |
2588 |
买入 |
| 09:40:40 |
11.68 |
29 |
2617 |
买入 |
| 09:40:43 |
11.73 |
26 |
2643 |
买入 |
| 09:40:46 |
11.72 |
7 |
2650 |
卖出 |
| 09:41:04 |
11.78 |
19 |
2669 |
买入 |
| 09:41:10 |
11.78 |
1 |
2670 |
买入 |
| 09:41:19 |
11.8 |
57 |
2727 |
买入 |
| 09:41:22 |
11.82 |
45 |
2772 |
买入 |
| 09:41:25 |
11.86 |
16 |
2788 |
买入 |
| 09:41:28 |
11.86 |
14 |
2802 |
卖出 |
| 09:41:31 |
11.88 |
25 |
2827 |
买入 |
| 09:41:34 |
11.94 |
82 |
2909 |
买入 |
| 09:41:37 |
11.89 |
44 |
2953 |
卖出 |
| 09:41:40 |
11.88 |
3 |
2956 |
卖出 |
| 09:41:43 |
11.91 |
44 |
3000 |
买入 |
| 09:41:46 |
11.91 |
42 |
3042 |
买入 |
| 09:41:52 |
11.83 |
40 |
3082 |
卖出 |
| 09:41:55 |
11.82 |
23 |
3105 |
卖出 |
| 09:41:58 |
11.81 |
5 |
3110 |
卖出 |
| 09:42:04 |
11.87 |
20 |
3130 |
买入 |
| 09:42:07 |
11.81 |
11 |
3141 |
卖出 |
| 09:42:10 |
11.79 |
47 |
3188 |
卖出 |
| 09:42:13 |
11.77 |
3 |
3191 |
卖出 |
| 09:42:16 |
11.71 |
47 |
3238 |
卖出 |
| 09:42:19 |
11.69 |
33 |
3271 |
卖出 |
| 09:42:22 |
11.65 |
29 |
3300 |
卖出 |
| 09:42:28 |
11.68 |
2 |
3302 |
买入 |
| 09:42:31 |
11.66 |
16 |
3318 |
卖出 |
| 09:42:34 |
11.77 |
182 |
3500 |
买入 |
| 09:42:37 |
11.71 |
48 |
3548 |
卖出 |
| 09:42:43 |
11.71 |
16 |
3564 |
卖出 |
| 09:42:46 |
11.74 |
1 |
3565 |
买入 |
| 09:42:55 |
11.74 |
43 |
3608 |
买入 |
| 09:42:58 |
11.73 |
30 |
3638 |
卖出 |
| 09:43:04 |
11.74 |
41 |
3679 |
买入 |
| 09:43:07 |
11.66 |
38 |
3717 |
卖出 |
| 09:43:13 |
11.74 |
9 |
3726 |
买入 |
| 09:43:16 |
11.74 |
1 |
3727 |
买入 |
| 09:43:19 |
11.68 |
26 |
3753 |
卖出 |
| 09:43:25 |
11.69 |
70 |
3823 |
卖出 |
| 09:43:31 |
11.67 |
8 |
3831 |
卖出 |
| 09:43:34 |
11.66 |
39 |
3870 |
卖出 |
| 09:43:37 |
11.67 |
19 |
3889 |
买入 |
| 09:43:40 |
11.65 |
5 |
3894 |
卖出 |
| 09:43:43 |
11.67 |
5 |
3899 |
买入 |
| 09:43:46 |
11.62 |
18 |
3917 |
卖出 |
| 09:43:49 |
11.67 |
10 |
3927 |
买入 |
| 09:43:55 |
11.62 |
15 |
3942 |
卖出 |
| 09:44:01 |
11.61 |
1 |
3943 |
卖出 |
| 09:44:04 |
11.65 |
1 |
3944 |
买入 |
| 09:44:07 |
11.65 |
29 |
3973 |
买入 |
| 09:44:10 |
11.66 |
18 |
3991 |
买入 |
| 09:44:13 |
11.65 |
2 |
3993 |
卖出 |
| 09:44:16 |
11.64 |
2 |
3995 |
卖出 |
| 09:44:19 |
11.67 |
3 |
3998 |
买入 |
| 09:44:22 |
11.67 |
3 |
4001 |
买入 |
| 09:44:25 |
11.67 |
1 |
4002 |
买入 |
| 09:44:31 |
11.61 |
206 |
4208 |
卖出 |
| 09:44:34 |
11.69 |
1 |
4209 |
买入 |
| 09:44:37 |
11.69 |
10 |
4219 |
买入 |
| 09:44:43 |
11.69 |
1 |
4220 |
买入 |
| 09:44:55 |
11.69 |
19 |
4239 |
买入 |
| 09:45:01 |
11.7 |
1 |
4240 |
买入 |
| 09:45:04 |
11.71 |
19 |
4259 |
买入 |
| 09:45:07 |
11.71 |
4 |
4263 |
买入 |
| 09:45:13 |
11.71 |
1 |
4264 |
卖出 |
| 09:45:16 |
11.71 |
2 |
4266 |
卖出 |
| 09:45:25 |
11.71 |
1 |
4267 |
卖出 |
| 09:45:34 |
11.73 |
18 |
4285 |
买入 |
| 09:45:43 |
11.72 |
4 |
4289 |
卖出 |
| 09:45:49 |
11.73 |
51 |
4340 |
买入 |
| 09:45:55 |
11.74 |
1 |
4341 |
买入 |
| 09:45:58 |
11.74 |
6 |
4347 |
买入 |
| 09:46:07 |
11.8 |
48 |
4395 |
买入 |
| 09:46:10 |
11.8 |
17 |
4412 |
买入 |
| 09:46:13 |
11.82 |
8 |
4420 |
买入 |
| 09:46:16 |
11.8 |
6 |
4426 |
卖出 |
| 09:46:19 |
11.8 |
14 |
4440 |
买入 |
| 09:46:37 |
11.81 |
28 |
4468 |
买入 |
| 09:46:49 |
11.78 |
10 |
4478 |
卖出 |
| 09:47:07 |
11.8 |
11 |
4489 |
买入 |
| 09:47:16 |
11.8 |
21 |
4510 |
买入 |
| 09:47:25 |
11.8 |
21 |
4531 |
买入 |
| 09:47:28 |
11.76 |
2 |
4533 |
卖出 |
| 09:47:49 |
11.76 |
8 |
4541 |
买入 |
| 09:47:52 |
11.75 |
1 |
4542 |
卖出 |
| 09:47:55 |
11.76 |
2 |
4544 |
买入 |
| 09:47:58 |
11.76 |
6 |
4550 |
买入 |
| 09:48:01 |
11.76 |
4 |
4554 |
买入 |
| 09:48:04 |
11.8 |
4 |
4558 |
买入 |
| 09:48:25 |
11.79 |
1 |
4559 |
买入 |
| 09:48:28 |
11.75 |
3 |
4562 |
卖出 |
| 09:48:34 |
11.74 |
53 |
4615 |
卖出 |
| 09:49:04 |
11.72 |
14 |
4629 |
卖出 |
| 09:49:07 |
11.71 |
4 |
4633 |
卖出 |
| 09:49:10 |
11.71 |
2 |
4635 |
卖出 |
| 09:49:13 |
11.7 |
2 |
4637 |
卖出 |
| 09:49:25 |
11.72 |
26 |
4663 |
买入 |
| 09:49:28 |
11.72 |
8 |
4671 |
买入 |
| 09:49:31 |
11.72 |
19 |
4690 |
买入 |
| 09:49:34 |
11.74 |
19 |
4709 |
买入 |
| 09:49:37 |
11.74 |
6 |
4715 |
买入 |
| 09:49:40 |
11.74 |
2 |
4717 |
买入 |
| 09:49:46 |
11.76 |
6 |
4723 |
买入 |
| 09:49:49 |
11.75 |
9 |
4732 |
卖出 |
| 09:49:52 |
11.75 |
51 |
4783 |
买入 |
| 09:49:55 |
11.75 |
1 |
4784 |
买入 |
| 09:50:01 |
11.75 |
1 |
4785 |
买入 |
| 09:50:07 |
11.75 |
6 |
4791 |
买入 |
| 09:50:13 |
11.75 |
1 |
4792 |
卖出 |
| 09:50:16 |
11.72 |
11 |
4803 |
卖出 |
| 09:50:19 |
11.72 |
49 |
4852 |
买入 |
| 09:50:22 |
11.76 |
21 |
4873 |
买入 |
| 09:50:31 |
11.76 |
3 |
4876 |
买入 |
| 09:50:34 |
11.75 |
17 |
4893 |
卖出 |
| 09:50:37 |
11.77 |
25 |
4918 |
买入 |
| 09:50:49 |
11.71 |
20 |
4938 |
卖出 |
| 09:50:58 |
11.74 |
1 |
4939 |
卖出 |
| 09:51:10 |
11.74 |
2 |
4941 |
卖出 |
| 09:51:16 |
11.74 |
5 |
4946 |
卖出 |
| 09:51:19 |
11.71 |
2 |
4948 |
卖出 |
| 09:51:34 |
11.71 |
5 |
4953 |
卖出 |
| 09:51:40 |
11.73 |
3 |
4956 |
买入 |
| 09:51:43 |
11.75 |
58 |
5014 |
买入 |
| 09:51:46 |
11.76 |
10 |
5024 |
买入 |