合兴股份[605005]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
14.54 |
2 |
2 |
集合竞价 |
| 09:18:16 |
14.54 |
2 |
2 |
集合竞价 |
| 09:19:31 |
14.54 |
2 |
2 |
集合竞价 |
| 09:22:28 |
14.54 |
2 |
2 |
集合竞价 |
| 09:24:22 |
14.54 |
2 |
2 |
集合竞价 |
| 09:24:25 |
14.54 |
2 |
2 |
集合竞价 |
| 09:25:05 |
14.54 |
2 |
4 |
卖出 |
| 09:30:07 |
14.8 |
18 |
22 |
买入 |
| 09:30:22 |
14.74 |
2 |
24 |
买入 |
| 09:30:28 |
14.6 |
3 |
27 |
卖出 |
| 09:30:34 |
14.6 |
1 |
28 |
卖出 |
| 09:30:37 |
14.6 |
5 |
33 |
卖出 |
| 09:30:40 |
14.6 |
8 |
41 |
买入 |
| 09:30:43 |
14.58 |
3 |
44 |
卖出 |
| 09:30:46 |
14.57 |
1 |
45 |
卖出 |
| 09:30:49 |
14.55 |
10 |
55 |
卖出 |
| 09:30:52 |
14.54 |
10 |
65 |
卖出 |
| 09:30:55 |
14.54 |
18 |
83 |
卖出 |
| 09:31:01 |
14.55 |
2 |
85 |
买入 |
| 09:31:10 |
14.55 |
9 |
94 |
卖出 |
| 09:31:13 |
14.54 |
22 |
116 |
卖出 |
| 09:31:16 |
14.53 |
39 |
155 |
卖出 |
| 09:31:19 |
14.52 |
2 |
157 |
卖出 |
| 09:31:22 |
14.5 |
7 |
164 |
卖出 |
| 09:31:28 |
14.55 |
19 |
183 |
买入 |
| 09:31:46 |
14.48 |
1 |
184 |
卖出 |
| 09:32:04 |
14.48 |
5 |
189 |
卖出 |
| 09:32:34 |
14.46 |
8 |
197 |
卖出 |
| 09:32:37 |
14.46 |
48 |
245 |
卖出 |
| 09:32:40 |
14.5 |
30 |
275 |
买入 |
| 09:32:52 |
14.5 |
15 |
290 |
买入 |
| 09:32:55 |
14.5 |
1 |
291 |
买入 |
| 09:33:01 |
14.5 |
8 |
299 |
卖出 |
| 09:33:13 |
14.5 |
1 |
300 |
卖出 |
| 09:33:16 |
14.5 |
2 |
302 |
买入 |
| 09:33:25 |
14.5 |
4 |
306 |
买入 |
| 09:33:28 |
14.51 |
2 |
308 |
买入 |
| 09:33:52 |
14.6 |
36 |
344 |
买入 |
| 09:34:19 |
14.55 |
1 |
345 |
卖出 |
| 09:34:22 |
14.55 |
1 |
346 |
卖出 |
| 09:34:25 |
14.55 |
1 |
347 |
卖出 |
| 09:34:34 |
14.55 |
3 |
350 |
买入 |
| 09:34:37 |
14.58 |
30 |
380 |
买入 |
| 09:34:40 |
14.58 |
3 |
383 |
卖出 |
| 09:34:52 |
14.53 |
7 |
390 |
卖出 |
| 09:34:55 |
14.55 |
1 |
391 |
买入 |
| 09:35:01 |
14.53 |
4 |
395 |
买入 |
| 09:35:10 |
14.54 |
1 |
396 |
卖出 |
| 09:35:55 |
14.6 |
8 |
404 |
买入 |
| 09:36:07 |
14.59 |
3 |
407 |
卖出 |
| 09:36:22 |
14.59 |
8 |
415 |
买入 |
| 09:36:25 |
14.59 |
6 |
421 |
卖出 |
| 09:36:28 |
14.59 |
13 |
434 |
卖出 |
| 09:36:31 |
14.6 |
5 |
439 |
买入 |
| 09:36:34 |
14.6 |
8 |
447 |
买入 |
| 09:36:37 |
14.6 |
10 |
457 |
买入 |
| 09:36:40 |
14.6 |
3 |
460 |
买入 |
| 09:36:43 |
14.6 |
3 |
463 |
买入 |
| 09:36:46 |
14.6 |
11 |
474 |
买入 |
| 09:36:52 |
14.6 |
2 |
476 |
卖出 |
| 09:36:58 |
14.62 |
2 |
478 |
买入 |
| 09:37:10 |
14.64 |
2 |
480 |
买入 |
| 09:37:16 |
14.66 |
1 |
481 |
卖出 |
| 09:37:19 |
14.66 |
1 |
482 |
卖出 |
| 09:37:25 |
14.69 |
21 |
503 |
买入 |
| 09:37:28 |
14.7 |
11 |
514 |
买入 |
| 09:37:43 |
14.7 |
6 |
520 |
买入 |
| 09:38:13 |
14.7 |
8 |
528 |
卖出 |
| 09:38:16 |
14.7 |
17 |
545 |
卖出 |
| 09:38:31 |
14.64 |
116 |
661 |
卖出 |
| 09:38:37 |
14.63 |
1 |
662 |
买入 |
| 09:38:43 |
14.63 |
4 |
666 |
买入 |
| 09:39:10 |
14.64 |
2 |
668 |
卖出 |
| 09:39:16 |
14.63 |
3 |
671 |
卖出 |
| 09:39:55 |
14.63 |
4 |
675 |
卖出 |
| 09:39:58 |
14.63 |
2 |
677 |
卖出 |
| 09:40:01 |
14.63 |
20 |
697 |
卖出 |
| 09:40:04 |
14.62 |
3 |
700 |
卖出 |
| 09:40:19 |
14.62 |
4 |
704 |
卖出 |
| 09:40:22 |
14.6 |
1 |
705 |
卖出 |
| 09:40:25 |
14.6 |
1 |
706 |
卖出 |
| 09:40:28 |
14.61 |
1 |
707 |
买入 |
| 09:40:31 |
14.59 |
3 |
710 |
卖出 |
| 09:40:34 |
14.59 |
8 |
718 |
卖出 |
| 09:40:37 |
14.59 |
4 |
722 |
卖出 |
| 09:40:40 |
14.59 |
2 |
724 |
卖出 |
| 09:40:46 |
14.59 |
3 |
727 |
卖出 |
| 09:41:07 |
14.59 |
33 |
760 |
买入 |
| 09:41:19 |
14.6 |
11 |
771 |
买入 |
| 09:41:22 |
14.6 |
2 |
773 |
买入 |
| 09:41:25 |
14.6 |
1 |
774 |
买入 |
| 09:41:34 |
14.72 |
1 |
775 |
买入 |
| 09:41:40 |
14.6 |
6 |
781 |
卖出 |
| 09:41:43 |
14.59 |
28 |
809 |
买入 |
| 09:42:22 |
14.6 |
3 |
812 |
买入 |
| 09:44:28 |
14.6 |
11 |
823 |
卖出 |
| 09:44:31 |
14.64 |
5 |
828 |
买入 |
| 09:45:16 |
14.65 |
3 |
831 |
买入 |
| 09:45:31 |
14.65 |
5 |
836 |
买入 |
| 09:48:13 |
14.65 |
1 |
837 |
卖出 |
| 09:48:34 |
14.64 |
5 |
842 |
卖出 |
| 09:49:10 |
14.64 |
1 |
843 |
卖出 |
| 09:49:22 |
14.65 |
6 |
849 |
买入 |
| 09:50:55 |
14.66 |
14 |
863 |
卖出 |
| 09:51:34 |
14.69 |
2 |
865 |
买入 |
| 09:51:37 |
14.71 |
2 |
867 |
买入 |
| 09:51:40 |
14.72 |
27 |
894 |
买入 |
| 09:51:49 |
14.73 |
3 |
897 |
买入 |
| 09:52:04 |
14.74 |
8 |
905 |
买入 |
| 09:52:22 |
14.75 |
3 |
908 |
买入 |
| 09:52:34 |
14.74 |
49 |
957 |
卖出 |
| 09:52:37 |
14.79 |
51 |
1008 |
买入 |
| 09:52:40 |
14.8 |
3 |
1011 |
买入 |
| 09:52:49 |
14.8 |
38 |
1049 |
买入 |
| 09:52:52 |
14.8 |
9 |
1058 |
买入 |
| 09:52:55 |
14.8 |
10 |
1068 |
买入 |
| 09:53:07 |
14.79 |
4 |
1072 |
卖出 |
| 09:53:40 |
14.78 |
18 |
1090 |
买入 |
| 09:53:52 |
14.78 |
2 |
1092 |
卖出 |
| 09:53:55 |
14.78 |
8 |
1100 |
买入 |
| 09:53:58 |
14.78 |
2 |
1102 |
卖出 |
| 09:54:07 |
14.78 |
10 |
1112 |
卖出 |
| 09:54:55 |
14.77 |
6 |
1118 |
买入 |
| 09:55:37 |
14.78 |
3 |
1121 |
买入 |
| 09:55:40 |
14.78 |
2 |
1123 |
卖出 |
| 09:55:58 |
14.78 |
5 |
1128 |
买入 |
| 09:56:16 |
14.79 |
6 |
1134 |
买入 |
| 09:56:25 |
14.79 |
2 |
1136 |
买入 |
| 09:56:49 |
14.8 |
32 |
1168 |
买入 |
| 09:56:52 |
14.8 |
1 |
1169 |
买入 |
| 09:57:22 |
14.8 |
16 |
1185 |
买入 |
| 09:57:25 |
14.81 |
3 |
1188 |
买入 |
| 09:57:34 |
14.8 |
17 |
1205 |
买入 |
| 09:57:37 |
14.81 |
20 |
1225 |
卖出 |
| 09:57:43 |
14.82 |
12 |
1237 |
买入 |
| 09:57:55 |
14.84 |
11 |
1248 |
买入 |
| 09:58:25 |
14.83 |
5 |
1253 |
买入 |
| 09:58:55 |
14.83 |
35 |
1288 |
卖出 |
| 09:59:01 |
14.83 |
2 |
1290 |
卖出 |
| 09:59:04 |
14.83 |
22 |
1312 |
卖出 |
| 09:59:16 |
14.83 |
2 |
1314 |
卖出 |
| 09:59:22 |
14.83 |
24 |
1338 |
卖出 |
| 09:59:25 |
14.84 |
2 |
1340 |
买入 |
| 10:00:04 |
14.85 |
2 |
1342 |
买入 |
| 10:00:07 |
14.83 |
7 |
1349 |
卖出 |
| 10:00:10 |
14.83 |
31 |
1380 |
卖出 |
| 10:00:16 |
14.8 |
19 |
1399 |
卖出 |
| 10:00:19 |
14.8 |
3 |
1402 |
卖出 |
| 10:00:25 |
14.8 |
3 |
1405 |
卖出 |
| 10:00:28 |
14.8 |
1 |
1406 |
卖出 |
| 10:00:40 |
14.8 |
1 |
1407 |
卖出 |
| 10:01:07 |
14.8 |
3 |
1410 |
卖出 |
| 10:01:10 |
14.8 |
2 |
1412 |
卖出 |
| 10:01:13 |
14.8 |
49 |
1461 |
卖出 |
| 10:01:16 |
14.79 |
4 |
1465 |
卖出 |
| 10:02:04 |
14.81 |
5 |
1470 |
买入 |
| 10:02:10 |
14.81 |
95 |
1565 |
买入 |
| 10:02:13 |
14.8 |
43 |
1608 |
卖出 |
| 10:02:16 |
14.8 |
5 |
1613 |
买入 |
| 10:02:22 |
14.82 |
2 |
1615 |
买入 |
| 10:02:31 |
14.8 |
4 |
1619 |
卖出 |
| 10:02:40 |
14.83 |
1 |
1620 |
买入 |
| 10:03:13 |
14.82 |
1 |
1621 |
买入 |
| 10:03:25 |
14.82 |
16 |
1637 |
买入 |
| 10:03:34 |
14.82 |
28 |
1665 |
买入 |
| 10:03:40 |
14.82 |
1 |
1666 |
买入 |
| 10:03:52 |
14.82 |
14 |
1680 |
买入 |
| 10:03:58 |
14.81 |
1 |
1681 |
卖出 |
| 10:04:07 |
14.82 |
1 |
1682 |
买入 |
| 10:04:10 |
14.82 |
15 |
1697 |
买入 |
| 10:04:13 |
14.83 |
55 |
1752 |
买入 |
| 10:04:16 |
14.85 |
39 |
1791 |
买入 |
| 10:04:19 |
14.86 |
156 |
1947 |
买入 |
| 10:04:22 |
14.86 |
5 |
1952 |
买入 |
| 10:04:34 |
14.89 |
15 |
1967 |
买入 |
| 10:04:58 |
14.89 |
1 |
1968 |
买入 |
| 10:05:01 |
14.89 |
1 |
1969 |
买入 |
| 10:05:04 |
14.89 |
10 |
1979 |
买入 |
| 10:05:07 |
14.89 |
2 |
1981 |
买入 |
| 10:05:37 |
14.89 |
5 |
1986 |
买入 |
| 10:05:46 |
14.89 |
10 |
1996 |
买入 |
| 10:05:52 |
14.89 |
1 |
1997 |
买入 |
| 10:06:04 |
14.89 |
2 |
1999 |
买入 |
| 10:06:07 |
14.89 |
1 |
2000 |
买入 |
| 10:06:37 |
14.87 |
5 |
2005 |
卖出 |
| 10:06:46 |
14.89 |
12 |
2017 |
买入 |
| 10:07:13 |
14.87 |
1 |
2018 |
卖出 |
| 10:07:16 |
14.87 |
2 |
2020 |
卖出 |
| 10:08:10 |
14.88 |
4 |
2024 |
买入 |
| 10:08:13 |
14.88 |
1 |
2025 |
买入 |
| 10:08:55 |
14.87 |
5 |
2030 |
卖出 |
| 10:09:40 |
14.87 |
4 |
2034 |
卖出 |
| 10:09:49 |
14.87 |
1 |
2035 |
卖出 |
| 10:10:07 |
14.88 |
1 |
2036 |
买入 |
| 10:10:10 |
14.89 |
3 |
2039 |
买入 |
| 10:10:13 |
14.89 |
1 |
2040 |
买入 |
| 10:10:16 |
14.89 |
14 |
2054 |
买入 |
| 10:10:22 |
14.9 |
1 |
2055 |
买入 |
| 10:10:46 |
14.9 |
1 |
2056 |
买入 |
| 10:10:58 |
14.91 |
11 |
2067 |
买入 |
| 10:11:25 |
14.91 |
1 |
2068 |
买入 |
| 10:12:07 |
14.91 |
30 |
2098 |
买入 |
| 10:12:19 |
14.91 |
18 |
2116 |
买入 |
| 10:12:43 |
14.92 |
15 |
2131 |
买入 |
| 10:12:46 |
14.92 |
2 |
2133 |
买入 |
| 10:13:07 |
14.92 |
2 |
2135 |
卖出 |
| 10:13:10 |
14.92 |
2 |
2137 |
卖出 |
| 10:13:25 |
14.93 |
30 |
2167 |
买入 |
| 10:14:46 |
14.93 |
1 |
2168 |
买入 |
| 10:15:01 |
14.93 |
11 |
2179 |
买入 |
| 10:15:19 |
14.93 |
2 |
2181 |
卖出 |
| 10:15:22 |
14.93 |
2 |
2183 |
买入 |
| 10:15:37 |
14.93 |
1 |
2184 |
买入 |
| 10:15:43 |
14.93 |
37 |
2221 |
买入 |
| 10:15:58 |
14.94 |
5 |
2226 |
买入 |
| 10:16:07 |
14.95 |
5 |
2231 |
买入 |
| 10:16:43 |
14.95 |
34 |
2265 |
买入 |
| 10:16:58 |
14.95 |
1 |
2266 |
卖出 |
| 10:17:25 |
14.97 |
3 |
2269 |
买入 |
| 10:17:40 |
14.97 |
5 |
2274 |
买入 |
| 10:18:46 |
14.97 |
2 |
2276 |
买入 |
| 10:19:34 |
14.97 |
1 |
2277 |
买入 |
| 10:19:40 |
14.95 |
3 |
2280 |
卖出 |
| 10:19:58 |
14.95 |
10 |
2290 |
卖出 |
| 10:20:04 |
14.95 |
21 |
2311 |
卖出 |
| 10:20:07 |
14.95 |
4 |
2315 |
卖出 |
| 10:20:25 |
14.95 |
32 |
2347 |
卖出 |
| 10:20:28 |
14.95 |
1 |
2348 |
买入 |
| 10:20:49 |
14.94 |
1 |
2349 |
卖出 |
| 10:21:04 |
14.94 |
7 |
2356 |
卖出 |
| 10:21:34 |
14.94 |
2 |
2358 |
卖出 |
| 10:21:37 |
14.93 |
55 |
2413 |
卖出 |
| 10:21:43 |
14.95 |
19 |
2432 |
买入 |
| 10:22:16 |
14.95 |
1 |
2433 |
卖出 |
| 10:22:19 |
14.95 |
1 |
2434 |
卖出 |
| 10:22:52 |
14.96 |
22 |
2456 |
买入 |
| 10:23:31 |
14.96 |
17 |
2473 |
卖出 |
| 10:23:34 |
14.97 |
10 |
2483 |
买入 |
| 10:23:55 |
14.97 |
3 |
2486 |
买入 |
| 10:24:10 |
14.96 |
31 |
2517 |
卖出 |
| 10:24:13 |
14.96 |
2 |
2519 |
卖出 |
| 10:24:28 |
14.96 |
17 |
2536 |
卖出 |
| 10:25:13 |
14.96 |
1 |
2537 |
卖出 |
| 10:25:16 |
14.96 |
1 |
2538 |
卖出 |
| 10:25:19 |
14.96 |
2 |
2540 |
卖出 |
| 10:25:46 |
14.96 |
3 |
2543 |
卖出 |
| 10:25:55 |
14.96 |
6 |
2549 |
卖出 |
| 10:25:58 |
14.96 |
3 |
2552 |
卖出 |
| 10:26:07 |
14.95 |
30 |
2582 |
卖出 |
| 10:26:10 |
14.95 |
19 |
2601 |
卖出 |
| 10:26:37 |
14.95 |
1 |
2602 |
卖出 |
| 10:26:52 |
14.95 |
2 |
2604 |
卖出 |
| 10:27:04 |
14.93 |
10 |
2614 |
卖出 |
| 10:27:25 |
14.93 |
1 |
2615 |
卖出 |
| 10:27:52 |
14.96 |
22 |
2637 |
买入 |
| 10:28:49 |
14.96 |
5 |
2642 |
买入 |
| 10:30:07 |
14.94 |
8 |
2650 |
卖出 |
| 10:30:10 |
14.94 |
1 |
2651 |
卖出 |
| 10:30:13 |
14.94 |
1 |
2652 |
卖出 |
| 10:30:16 |
14.94 |
1 |
2653 |
卖出 |
| 10:30:49 |
14.93 |
2 |
2655 |
卖出 |
| 10:31:01 |
14.93 |
1 |
2656 |
卖出 |
| 10:31:19 |
14.93 |
4 |
2660 |
卖出 |
| 10:31:22 |
14.93 |
14 |
2674 |
卖出 |
| 10:31:25 |
14.93 |
1 |
2675 |
卖出 |
| 10:31:31 |
14.93 |
3 |
2678 |
卖出 |
| 10:31:34 |
14.93 |
1 |
2679 |
卖出 |
| 10:31:43 |
14.93 |
25 |
2704 |
卖出 |
| 10:33:10 |
14.93 |
1 |
2705 |
卖出 |
| 10:33:19 |
14.93 |
37 |
2742 |
卖出 |
| 10:33:43 |
14.93 |
7 |
2749 |
卖出 |
| 10:33:58 |
14.94 |
2 |
2751 |
买入 |
| 10:34:04 |
14.94 |
5 |
2756 |
卖出 |
| 10:34:34 |
14.94 |
27 |
2783 |
卖出 |
| 10:35:04 |
14.95 |
5 |
2788 |
买入 |
| 10:35:22 |
14.93 |
10 |
2798 |
卖出 |
| 10:35:55 |
14.93 |
2 |
2800 |
卖出 |
| 10:36:16 |
14.93 |
5 |
2805 |
卖出 |
| 10:37:01 |
14.93 |
2 |
2807 |
卖出 |
| 10:37:31 |
14.93 |
20 |
2827 |
卖出 |
| 10:38:25 |
14.93 |
3 |
2830 |
卖出 |
| 10:38:40 |
14.95 |
30 |
2860 |
买入 |
| 10:38:52 |
14.95 |
4 |
2864 |
买入 |
| 10:38:55 |
14.95 |
1 |
2865 |
买入 |
| 10:39:07 |
14.96 |
16 |
2881 |
买入 |
| 10:39:10 |
14.96 |
53 |
2934 |
买入 |
| 10:39:19 |
14.97 |
1 |
2935 |
买入 |
| 10:39:31 |
14.97 |
27 |
2962 |
买入 |
| 10:40:13 |
14.97 |
1 |
2963 |
买入 |
| 10:40:19 |
14.97 |
2 |
2965 |
买入 |
| 10:43:40 |
14.95 |
1 |
2966 |
卖出 |
| 10:44:43 |
14.96 |
1 |
2967 |
买入 |
| 10:45:40 |
14.95 |
1 |
2968 |
卖出 |
| 10:45:43 |
14.96 |
1 |
2969 |
买入 |
| 10:46:04 |
14.96 |
2 |
2971 |
买入 |
| 10:46:13 |
14.96 |
5 |
2976 |
买入 |
| 10:46:16 |
14.96 |
4 |
2980 |
买入 |
| 10:46:22 |
14.96 |
3 |
2983 |
买入 |
| 10:46:28 |
14.96 |
3 |
2986 |
买入 |
| 10:46:43 |
14.96 |
1 |
2987 |
买入 |