兴业股份[603928]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
11 |
20 |
20 |
集合竞价 |
| 09:15:04 |
10.98 |
48 |
48 |
集合竞价 |
| 09:15:07 |
10.98 |
101 |
101 |
集合竞价 |
| 09:15:10 |
10.98 |
137 |
137 |
集合竞价 |
| 09:15:31 |
10.98 |
137 |
137 |
集合竞价 |
| 09:15:34 |
10.85 |
144 |
144 |
集合竞价 |
| 09:16:01 |
10.85 |
146 |
146 |
集合竞价 |
| 09:16:25 |
10.85 |
147 |
147 |
集合竞价 |
| 09:16:34 |
10.76 |
182 |
182 |
集合竞价 |
| 09:16:49 |
10.76 |
182 |
182 |
集合竞价 |
| 09:17:01 |
10.76 |
183 |
183 |
集合竞价 |
| 09:17:28 |
10.82 |
148 |
148 |
集合竞价 |
| 09:17:31 |
10.82 |
151 |
151 |
集合竞价 |
| 09:17:49 |
10.82 |
154 |
154 |
集合竞价 |
| 09:18:04 |
10.8 |
162 |
162 |
集合竞价 |
| 09:18:07 |
10.8 |
162 |
162 |
集合竞价 |
| 09:18:13 |
10.98 |
137 |
137 |
集合竞价 |
| 09:18:22 |
10.98 |
137 |
137 |
集合竞价 |
| 09:18:40 |
10.98 |
137 |
137 |
集合竞价 |
| 09:19:19 |
10.98 |
137 |
137 |
集合竞价 |
| 09:19:25 |
10.98 |
137 |
137 |
集合竞价 |
| 09:19:31 |
10.98 |
143 |
143 |
集合竞价 |
| 09:19:34 |
10.98 |
143 |
143 |
集合竞价 |
| 09:20:37 |
10.98 |
143 |
143 |
集合竞价 |
| 09:20:43 |
10.98 |
143 |
143 |
集合竞价 |
| 09:20:46 |
10.98 |
143 |
143 |
集合竞价 |
| 09:20:49 |
10.98 |
143 |
143 |
集合竞价 |
| 09:20:52 |
10.98 |
143 |
143 |
集合竞价 |
| 09:21:07 |
10.98 |
143 |
143 |
集合竞价 |
| 09:21:10 |
10.98 |
143 |
143 |
集合竞价 |
| 09:21:13 |
10.98 |
143 |
143 |
集合竞价 |
| 09:21:25 |
10.98 |
143 |
143 |
集合竞价 |
| 09:21:40 |
10.98 |
143 |
143 |
集合竞价 |
| 09:22:07 |
10.98 |
143 |
143 |
集合竞价 |
| 09:22:10 |
10.83 |
190 |
190 |
集合竞价 |
| 09:22:22 |
10.83 |
190 |
190 |
集合竞价 |
| 09:22:25 |
10.82 |
222 |
222 |
集合竞价 |
| 09:22:34 |
10.82 |
239 |
239 |
集合竞价 |
| 09:22:43 |
10.82 |
239 |
239 |
集合竞价 |
| 09:22:49 |
10.81 |
246 |
246 |
集合竞价 |
| 09:22:58 |
10.81 |
248 |
248 |
集合竞价 |
| 09:23:07 |
10.81 |
248 |
248 |
集合竞价 |
| 09:23:10 |
10.8 |
257 |
257 |
集合竞价 |
| 09:23:22 |
10.8 |
267 |
267 |
集合竞价 |
| 09:23:25 |
10.8 |
267 |
267 |
集合竞价 |
| 09:23:34 |
10.8 |
270 |
270 |
集合竞价 |
| 09:23:37 |
10.8 |
274 |
274 |
集合竞价 |
| 09:23:40 |
10.75 |
296 |
296 |
集合竞价 |
| 09:23:43 |
10.74 |
313 |
313 |
集合竞价 |
| 09:23:52 |
10.74 |
333 |
333 |
集合竞价 |
| 09:23:58 |
10.74 |
395 |
395 |
集合竞价 |
| 09:24:01 |
10.75 |
398 |
398 |
集合竞价 |
| 09:24:04 |
10.75 |
399 |
399 |
集合竞价 |
| 09:24:07 |
10.75 |
402 |
402 |
集合竞价 |
| 09:24:10 |
10.74 |
450 |
450 |
集合竞价 |
| 09:24:13 |
10.74 |
450 |
450 |
集合竞价 |
| 09:24:16 |
10.74 |
450 |
450 |
集合竞价 |
| 09:24:19 |
10.74 |
461 |
461 |
集合竞价 |
| 09:24:22 |
10.76 |
464 |
464 |
集合竞价 |
| 09:24:28 |
10.76 |
474 |
474 |
集合竞价 |
| 09:24:34 |
10.76 |
491 |
491 |
集合竞价 |
| 09:24:40 |
10.74 |
553 |
553 |
集合竞价 |
| 09:24:43 |
10.75 |
556 |
556 |
集合竞价 |
| 09:24:49 |
10.74 |
639 |
639 |
集合竞价 |
| 09:24:52 |
10.74 |
651 |
651 |
集合竞价 |
| 09:24:55 |
10.76 |
691 |
691 |
集合竞价 |
| 09:24:58 |
10.76 |
691 |
691 |
集合竞价 |
| 09:25:04 |
10.76 |
691 |
1382 |
卖出 |
| 09:30:02 |
10.76 |
196 |
1578 |
卖出 |
| 09:30:05 |
10.79 |
131 |
1709 |
买入 |
| 09:30:08 |
10.74 |
358 |
2067 |
卖出 |
| 09:30:11 |
10.74 |
172 |
2239 |
买入 |
| 09:30:14 |
10.71 |
78 |
2317 |
卖出 |
| 09:30:17 |
10.74 |
52 |
2369 |
买入 |
| 09:30:20 |
10.71 |
629 |
2998 |
卖出 |
| 09:30:23 |
10.72 |
72 |
3070 |
买入 |
| 09:30:26 |
10.77 |
13 |
3083 |
买入 |
| 09:30:29 |
10.74 |
33 |
3116 |
卖出 |
| 09:30:32 |
10.74 |
30 |
3146 |
卖出 |
| 09:30:35 |
10.73 |
25 |
3171 |
卖出 |
| 09:30:38 |
10.72 |
46 |
3217 |
卖出 |
| 09:30:41 |
10.71 |
7 |
3224 |
卖出 |
| 09:30:44 |
10.7 |
135 |
3359 |
卖出 |
| 09:30:47 |
10.68 |
27 |
3386 |
卖出 |
| 09:30:50 |
10.67 |
14 |
3400 |
卖出 |
| 09:30:53 |
10.67 |
43 |
3443 |
卖出 |
| 09:30:56 |
10.66 |
36 |
3479 |
卖出 |
| 09:30:59 |
10.66 |
92 |
3571 |
卖出 |
| 09:31:02 |
10.66 |
80 |
3651 |
卖出 |
| 09:31:05 |
10.64 |
123 |
3774 |
卖出 |
| 09:31:08 |
10.65 |
195 |
3969 |
买入 |
| 09:31:11 |
10.65 |
50 |
4019 |
卖出 |
| 09:31:14 |
10.68 |
56 |
4075 |
买入 |
| 09:31:17 |
10.67 |
53 |
4128 |
卖出 |
| 09:31:20 |
10.68 |
19 |
4147 |
买入 |
| 09:31:23 |
10.69 |
61 |
4208 |
买入 |
| 09:31:26 |
10.75 |
81 |
4289 |
买入 |
| 09:31:29 |
10.7 |
15 |
4304 |
卖出 |
| 09:31:32 |
10.76 |
3 |
4307 |
买入 |
| 09:31:35 |
10.76 |
8 |
4315 |
买入 |
| 09:31:38 |
10.77 |
62 |
4377 |
买入 |
| 09:31:41 |
10.77 |
25 |
4402 |
卖出 |
| 09:31:44 |
10.79 |
112 |
4514 |
买入 |
| 09:31:47 |
10.74 |
166 |
4680 |
卖出 |
| 09:31:50 |
10.77 |
87 |
4767 |
买入 |
| 09:31:53 |
10.79 |
16 |
4783 |
买入 |
| 09:31:56 |
10.79 |
17 |
4800 |
卖出 |
| 09:31:59 |
10.8 |
71 |
4871 |
买入 |
| 09:32:02 |
10.73 |
51 |
4922 |
卖出 |
| 09:32:05 |
10.8 |
19 |
4941 |
买入 |
| 09:32:08 |
10.8 |
14 |
4955 |
卖出 |
| 09:32:11 |
10.8 |
29 |
4984 |
买入 |
| 09:32:14 |
10.86 |
11 |
4995 |
买入 |
| 09:32:17 |
10.77 |
13 |
5008 |
卖出 |
| 09:32:20 |
10.8 |
4 |
5012 |
买入 |
| 09:32:23 |
10.8 |
15 |
5027 |
卖出 |
| 09:32:26 |
10.8 |
4 |
5031 |
买入 |
| 09:32:29 |
10.8 |
25 |
5056 |
买入 |
| 09:32:32 |
10.8 |
24 |
5080 |
买入 |
| 09:32:35 |
10.8 |
25 |
5105 |
卖出 |
| 09:32:38 |
10.77 |
57 |
5162 |
卖出 |
| 09:32:41 |
10.8 |
37 |
5199 |
买入 |
| 09:32:44 |
10.8 |
64 |
5263 |
卖出 |
| 09:32:47 |
10.77 |
18 |
5281 |
卖出 |
| 09:32:50 |
10.75 |
44 |
5325 |
卖出 |
| 09:32:53 |
10.77 |
7 |
5332 |
卖出 |
| 09:32:56 |
10.83 |
40 |
5372 |
买入 |
| 09:32:59 |
10.82 |
5 |
5377 |
卖出 |
| 09:33:02 |
10.75 |
4 |
5381 |
卖出 |
| 09:33:05 |
10.82 |
16 |
5397 |
买入 |
| 09:33:11 |
10.8 |
19 |
5416 |
卖出 |
| 09:33:14 |
10.8 |
95 |
5511 |
买入 |
| 09:33:17 |
10.8 |
76 |
5587 |
卖出 |
| 09:33:20 |
10.81 |
62 |
5649 |
买入 |
| 09:33:23 |
10.8 |
142 |
5791 |
卖出 |
| 09:33:26 |
10.79 |
21 |
5812 |
卖出 |
| 09:33:29 |
10.78 |
7 |
5819 |
卖出 |
| 09:33:32 |
10.78 |
27 |
5846 |
卖出 |
| 09:33:35 |
10.78 |
7 |
5853 |
卖出 |
| 09:33:38 |
10.78 |
9 |
5862 |
卖出 |
| 09:33:41 |
10.77 |
2 |
5864 |
卖出 |
| 09:33:44 |
10.77 |
21 |
5885 |
卖出 |
| 09:33:47 |
10.77 |
9 |
5894 |
买入 |
| 09:33:56 |
10.78 |
2 |
5896 |
买入 |
| 09:33:59 |
10.77 |
21 |
5917 |
卖出 |
| 09:34:02 |
10.77 |
51 |
5968 |
买入 |
| 09:34:05 |
10.77 |
27 |
5995 |
买入 |
| 09:34:08 |
10.78 |
47 |
6042 |
买入 |
| 09:34:11 |
10.8 |
68 |
6110 |
买入 |
| 09:34:14 |
10.83 |
45 |
6155 |
买入 |
| 09:34:17 |
10.84 |
47 |
6202 |
买入 |
| 09:34:20 |
10.86 |
9 |
6211 |
买入 |
| 09:34:23 |
10.88 |
43 |
6254 |
买入 |
| 09:34:26 |
10.89 |
31 |
6285 |
买入 |
| 09:34:29 |
10.9 |
24 |
6309 |
买入 |
| 09:34:32 |
10.89 |
16 |
6325 |
买入 |
| 09:34:35 |
10.89 |
42 |
6367 |
买入 |
| 09:34:38 |
10.88 |
22 |
6389 |
卖出 |
| 09:34:41 |
10.89 |
9 |
6398 |
买入 |
| 09:34:44 |
10.88 |
7 |
6405 |
卖出 |
| 09:34:47 |
10.89 |
14 |
6419 |
买入 |
| 09:34:50 |
10.88 |
12 |
6431 |
卖出 |
| 09:34:53 |
10.89 |
18 |
6449 |
买入 |
| 09:34:56 |
10.89 |
28 |
6477 |
买入 |
| 09:34:59 |
10.89 |
3 |
6480 |
卖出 |
| 09:35:02 |
10.89 |
4 |
6484 |
卖出 |
| 09:35:05 |
10.89 |
2 |
6486 |
买入 |
| 09:35:08 |
10.88 |
4 |
6490 |
卖出 |
| 09:35:11 |
10.88 |
17 |
6507 |
卖出 |
| 09:35:14 |
10.88 |
22 |
6529 |
卖出 |
| 09:35:17 |
10.87 |
8 |
6537 |
卖出 |
| 09:35:20 |
10.86 |
2 |
6539 |
卖出 |
| 09:35:23 |
10.89 |
25 |
6564 |
买入 |
| 09:35:32 |
10.88 |
22 |
6586 |
卖出 |
| 09:35:35 |
10.88 |
1 |
6587 |
卖出 |
| 09:35:38 |
10.88 |
3 |
6590 |
卖出 |
| 09:35:41 |
10.88 |
17 |
6607 |
买入 |
| 09:35:44 |
10.88 |
51 |
6658 |
买入 |
| 09:35:47 |
10.87 |
29 |
6687 |
卖出 |
| 09:35:50 |
10.88 |
9 |
6696 |
卖出 |
| 09:35:53 |
10.89 |
29 |
6725 |
买入 |
| 09:35:56 |
10.88 |
67 |
6792 |
卖出 |
| 09:35:59 |
10.88 |
13 |
6805 |
卖出 |
| 09:36:02 |
10.9 |
156 |
6961 |
买入 |
| 09:36:11 |
10.89 |
7 |
6968 |
卖出 |
| 09:36:14 |
10.89 |
5 |
6973 |
卖出 |
| 09:36:17 |
10.88 |
5 |
6978 |
卖出 |
| 09:36:20 |
10.88 |
5 |
6983 |
卖出 |
| 09:36:23 |
10.89 |
7 |
6990 |
买入 |
| 09:36:26 |
10.88 |
12 |
7002 |
卖出 |
| 09:36:29 |
10.88 |
3 |
7005 |
买入 |
| 09:36:32 |
10.9 |
121 |
7126 |
买入 |
| 09:36:35 |
10.88 |
68 |
7194 |
卖出 |
| 09:36:38 |
10.85 |
20 |
7214 |
卖出 |
| 09:36:44 |
10.87 |
18 |
7232 |
买入 |
| 09:36:47 |
10.87 |
23 |
7255 |
卖出 |
| 09:36:50 |
10.87 |
6 |
7261 |
卖出 |
| 09:36:53 |
10.85 |
34 |
7295 |
卖出 |
| 09:36:56 |
10.85 |
7 |
7302 |
卖出 |
| 09:36:59 |
10.87 |
5 |
7307 |
买入 |
| 09:37:02 |
10.85 |
41 |
7348 |
卖出 |
| 09:37:05 |
10.83 |
31 |
7379 |
卖出 |
| 09:37:08 |
10.88 |
82 |
7461 |
买入 |
| 09:37:11 |
10.87 |
21 |
7482 |
卖出 |
| 09:37:14 |
10.87 |
2 |
7484 |
卖出 |
| 09:37:17 |
10.87 |
13 |
7497 |
卖出 |
| 09:37:20 |
10.87 |
3 |
7500 |
卖出 |
| 09:37:23 |
10.88 |
5 |
7505 |
买入 |
| 09:37:26 |
10.87 |
45 |
7550 |
卖出 |
| 09:37:29 |
10.87 |
1 |
7551 |
买入 |
| 09:37:32 |
10.87 |
9 |
7560 |
买入 |
| 09:37:38 |
10.88 |
101 |
7661 |
买入 |
| 09:37:41 |
10.9 |
1 |
7662 |
买入 |
| 09:37:44 |
10.89 |
7 |
7669 |
卖出 |
| 09:37:50 |
10.89 |
6 |
7675 |
卖出 |
| 09:37:53 |
10.89 |
35 |
7710 |
买入 |
| 09:37:56 |
10.89 |
28 |
7738 |
买入 |
| 09:37:59 |
10.89 |
7 |
7745 |
买入 |
| 09:38:02 |
10.89 |
12 |
7757 |
买入 |
| 09:38:05 |
10.9 |
17 |
7774 |
买入 |
| 09:38:08 |
10.9 |
18 |
7792 |
买入 |
| 09:38:11 |
10.92 |
36 |
7828 |
买入 |
| 09:38:14 |
10.9 |
23 |
7851 |
卖出 |
| 09:38:17 |
10.9 |
9 |
7860 |
买入 |
| 09:38:20 |
10.9 |
35 |
7895 |
卖出 |
| 09:38:23 |
10.89 |
57 |
7952 |
卖出 |
| 09:38:26 |
10.9 |
1 |
7953 |
买入 |
| 09:38:29 |
10.9 |
8 |
7961 |
买入 |
| 09:38:32 |
10.9 |
18 |
7979 |
卖出 |
| 09:38:35 |
10.89 |
27 |
8006 |
卖出 |
| 09:38:38 |
10.89 |
27 |
8033 |
买入 |
| 09:38:41 |
10.88 |
22 |
8055 |
卖出 |
| 09:38:47 |
10.89 |
8 |
8063 |
买入 |
| 09:38:50 |
10.89 |
1 |
8064 |
卖出 |
| 09:38:53 |
10.88 |
7 |
8071 |
卖出 |
| 09:39:02 |
10.89 |
1 |
8072 |
买入 |
| 09:39:05 |
10.89 |
131 |
8203 |
买入 |
| 09:39:08 |
10.9 |
8 |
8211 |
买入 |
| 09:39:11 |
10.92 |
50 |
8261 |
买入 |
| 09:39:14 |
10.91 |
40 |
8301 |
卖出 |
| 09:39:17 |
10.91 |
3 |
8304 |
卖出 |
| 09:39:23 |
10.92 |
22 |
8326 |
卖出 |
| 09:39:26 |
10.94 |
10 |
8336 |
买入 |
| 09:39:29 |
10.95 |
36 |
8372 |
买入 |
| 09:39:32 |
10.95 |
10 |
8382 |
卖出 |
| 09:39:35 |
10.95 |
5 |
8387 |
卖出 |
| 09:39:38 |
10.95 |
74 |
8461 |
买入 |
| 09:39:41 |
10.95 |
78 |
8539 |
卖出 |
| 09:39:44 |
10.94 |
12 |
8551 |
卖出 |
| 09:39:47 |
10.96 |
2 |
8553 |
买入 |
| 09:39:56 |
10.94 |
11 |
8564 |
卖出 |
| 09:40:02 |
10.93 |
7 |
8571 |
卖出 |
| 09:40:05 |
10.94 |
3 |
8574 |
买入 |
| 09:40:14 |
10.93 |
46 |
8620 |
买入 |
| 09:40:17 |
10.93 |
7 |
8627 |
买入 |
| 09:40:23 |
10.92 |
11 |
8638 |
卖出 |
| 09:40:26 |
10.92 |
41 |
8679 |
买入 |
| 09:40:29 |
10.92 |
2 |
8681 |
买入 |
| 09:40:35 |
10.91 |
8 |
8689 |
卖出 |
| 09:40:38 |
10.91 |
15 |
8704 |
卖出 |
| 09:40:41 |
10.91 |
22 |
8726 |
卖出 |
| 09:40:44 |
10.91 |
3 |
8729 |
卖出 |
| 09:40:47 |
10.9 |
10 |
8739 |
卖出 |
| 09:40:50 |
10.9 |
14 |
8753 |
卖出 |
| 09:40:56 |
10.87 |
64 |
8817 |
卖出 |
| 09:40:59 |
10.9 |
2 |
8819 |
买入 |
| 09:41:02 |
10.9 |
1 |
8820 |
买入 |
| 09:41:08 |
10.88 |
7 |
8827 |
卖出 |
| 09:41:11 |
10.88 |
15 |
8842 |
卖出 |
| 09:41:14 |
10.87 |
24 |
8866 |
卖出 |
| 09:41:20 |
10.88 |
8 |
8874 |
买入 |
| 09:41:23 |
10.87 |
9 |
8883 |
买入 |
| 09:41:26 |
10.88 |
24 |
8907 |
买入 |
| 09:41:29 |
10.89 |
68 |
8975 |
买入 |
| 09:41:32 |
10.87 |
49 |
9024 |
卖出 |
| 09:41:35 |
10.91 |
7 |
9031 |
买入 |
| 09:41:38 |
10.91 |
17 |
9048 |
买入 |
| 09:41:41 |
10.9 |
10 |
9058 |
卖出 |
| 09:41:44 |
10.91 |
32 |
9090 |
买入 |
| 09:41:47 |
10.92 |
40 |
9130 |
买入 |
| 09:41:50 |
10.92 |
13 |
9143 |
买入 |
| 09:41:53 |
10.93 |
24 |
9167 |
买入 |
| 09:41:56 |
10.93 |
46 |
9213 |
卖出 |
| 09:42:05 |
10.92 |
62 |
9275 |
卖出 |
| 09:42:08 |
10.91 |
5 |
9280 |
卖出 |
| 09:42:11 |
10.9 |
5 |
9285 |
卖出 |
| 09:42:14 |
10.9 |
3 |
9288 |
卖出 |
| 09:42:17 |
10.9 |
1 |
9289 |
买入 |
| 09:42:20 |
10.9 |
20 |
9309 |
买入 |
| 09:42:23 |
10.9 |
11 |
9320 |
买入 |
| 09:42:26 |
10.9 |
1 |
9321 |
卖出 |
| 09:42:32 |
10.9 |
10 |
9331 |
买入 |
| 09:42:35 |
10.89 |
19 |
9350 |
卖出 |
| 09:42:38 |
10.91 |
65 |
9415 |
买入 |
| 09:42:41 |
10.91 |
54 |
9469 |
买入 |
| 09:42:44 |
10.91 |
7 |
9476 |
买入 |
| 09:42:47 |
10.92 |
12 |
9488 |
买入 |
| 09:42:53 |
10.92 |
7 |
9495 |
买入 |
| 09:42:56 |
10.93 |
25 |
9520 |
买入 |
| 09:43:02 |
10.92 |
31 |
9551 |
卖出 |