洪兴股份[001209]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
19.95 |
4 |
4 |
集合竞价 |
| 09:16:12 |
21.96 |
398 |
398 |
集合竞价 |
| 09:16:21 |
21.96 |
399 |
399 |
集合竞价 |
| 09:16:39 |
21.96 |
400 |
400 |
集合竞价 |
| 09:17:06 |
21.96 |
408 |
408 |
集合竞价 |
| 09:17:24 |
21.96 |
442 |
442 |
集合竞价 |
| 09:17:33 |
21.96 |
542 |
542 |
集合竞价 |
| 09:17:42 |
21.96 |
542 |
542 |
集合竞价 |
| 09:17:51 |
21.96 |
542 |
542 |
集合竞价 |
| 09:18:00 |
21.96 |
542 |
542 |
集合竞价 |
| 09:18:09 |
21.96 |
542 |
542 |
集合竞价 |
| 09:18:18 |
21.96 |
542 |
542 |
集合竞价 |
| 09:18:27 |
21.96 |
542 |
542 |
集合竞价 |
| 09:18:36 |
21.96 |
542 |
542 |
集合竞价 |
| 09:18:45 |
21.96 |
542 |
542 |
集合竞价 |
| 09:18:54 |
21.96 |
542 |
542 |
集合竞价 |
| 09:19:03 |
20.6 |
102 |
102 |
集合竞价 |
| 09:19:30 |
19.95 |
4 |
4 |
集合竞价 |
| 09:21:30 |
19.95 |
5 |
5 |
集合竞价 |
| 09:23:00 |
19.75 |
8 |
8 |
集合竞价 |
| 09:23:18 |
19.6 |
11 |
11 |
集合竞价 |
| 09:23:36 |
19.59 |
14 |
14 |
集合竞价 |
| 09:23:54 |
19.56 |
14 |
14 |
集合竞价 |
| 09:24:21 |
19.5 |
28 |
28 |
集合竞价 |
| 09:24:30 |
19.56 |
31 |
31 |
集合竞价 |
| 09:25:00 |
19.54 |
38 |
69 |
卖出 |
| 09:30:03 |
19.54 |
13 |
82 |
卖出 |
| 09:30:06 |
19.53 |
19 |
101 |
买入 |
| 09:30:09 |
19.5 |
7 |
108 |
卖出 |
| 09:30:15 |
19.54 |
18 |
126 |
买入 |
| 09:30:18 |
19.54 |
3 |
129 |
买入 |
| 09:30:27 |
19.88 |
16 |
145 |
买入 |
| 09:30:30 |
19.5 |
11 |
156 |
卖出 |
| 09:30:33 |
19.54 |
6 |
162 |
买入 |
| 09:30:42 |
19.88 |
59 |
221 |
买入 |
| 09:31:21 |
19.71 |
1 |
222 |
卖出 |
| 09:31:24 |
19.64 |
4 |
226 |
卖出 |
| 09:31:36 |
19.64 |
5 |
231 |
卖出 |
| 09:31:39 |
19.64 |
1 |
232 |
卖出 |
| 09:31:42 |
19.63 |
14 |
246 |
卖出 |
| 09:31:45 |
19.61 |
1 |
247 |
卖出 |
| 09:31:48 |
19.59 |
3 |
250 |
卖出 |
| 09:31:51 |
19.53 |
21 |
271 |
卖出 |
| 09:32:09 |
19.63 |
2 |
273 |
卖出 |
| 09:32:12 |
19.63 |
7 |
280 |
卖出 |
| 09:32:15 |
19.66 |
15 |
295 |
买入 |
| 09:32:18 |
19.65 |
5 |
300 |
卖出 |
| 09:32:24 |
19.66 |
1 |
301 |
买入 |
| 09:32:27 |
19.66 |
7 |
308 |
买入 |
| 09:32:33 |
19.66 |
24 |
332 |
买入 |
| 09:32:39 |
19.66 |
2 |
334 |
买入 |
| 09:32:48 |
19.65 |
2 |
336 |
卖出 |
| 09:32:57 |
19.65 |
2 |
338 |
买入 |
| 09:33:00 |
19.65 |
2 |
340 |
买入 |
| 09:33:03 |
19.66 |
2 |
342 |
买入 |
| 09:33:06 |
19.71 |
22 |
364 |
买入 |
| 09:33:09 |
19.73 |
1 |
365 |
买入 |
| 09:33:12 |
19.75 |
2 |
367 |
买入 |
| 09:33:15 |
19.78 |
5 |
372 |
买入 |
| 09:33:21 |
19.74 |
2 |
374 |
卖出 |
| 09:33:30 |
19.78 |
5 |
379 |
买入 |
| 09:33:33 |
19.8 |
12 |
391 |
买入 |
| 09:33:36 |
19.82 |
4 |
395 |
买入 |
| 09:33:39 |
19.83 |
1 |
396 |
买入 |
| 09:33:42 |
19.85 |
7 |
403 |
买入 |
| 09:33:45 |
19.88 |
14 |
417 |
买入 |
| 09:33:51 |
19.8 |
15 |
432 |
卖出 |
| 09:33:57 |
19.88 |
10 |
442 |
买入 |
| 09:34:03 |
19.87 |
15 |
457 |
买入 |
| 09:34:15 |
19.86 |
3 |
460 |
买入 |
| 09:34:18 |
19.88 |
19 |
479 |
买入 |
| 09:34:21 |
19.82 |
9 |
488 |
卖出 |
| 09:34:30 |
19.92 |
6 |
494 |
买入 |
| 09:34:39 |
19.88 |
9 |
503 |
卖出 |
| 09:34:51 |
19.91 |
73 |
576 |
买入 |
| 09:34:57 |
19.92 |
5 |
581 |
买入 |
| 09:35:09 |
19.84 |
2 |
583 |
卖出 |
| 09:35:18 |
19.9 |
1 |
584 |
买入 |
| 09:35:24 |
19.9 |
3 |
587 |
卖出 |
| 09:35:33 |
19.91 |
2 |
589 |
买入 |
| 09:35:39 |
19.94 |
15 |
604 |
买入 |
| 09:35:42 |
19.9 |
10 |
614 |
卖出 |
| 09:35:48 |
20 |
62 |
676 |
买入 |
| 09:35:51 |
20.05 |
1 |
677 |
买入 |
| 09:35:57 |
20.1 |
72 |
749 |
买入 |
| 09:36:00 |
20.06 |
22 |
771 |
卖出 |
| 09:36:09 |
20.1 |
2 |
773 |
卖出 |
| 09:36:12 |
20.05 |
3 |
776 |
卖出 |
| 09:36:15 |
20.1 |
45 |
821 |
买入 |
| 09:36:21 |
20.05 |
2 |
823 |
卖出 |
| 09:36:27 |
19.96 |
9 |
832 |
卖出 |
| 09:36:30 |
20 |
5 |
837 |
买入 |
| 09:36:39 |
20.09 |
3 |
840 |
买入 |
| 09:36:42 |
20.09 |
31 |
871 |
卖出 |
| 09:36:45 |
20.1 |
13 |
884 |
买入 |
| 09:36:48 |
20.12 |
8 |
892 |
买入 |
| 09:36:57 |
20.11 |
2 |
894 |
买入 |
| 09:37:03 |
20.12 |
21 |
915 |
买入 |
| 09:37:06 |
20.14 |
10 |
925 |
买入 |
| 09:37:12 |
20.12 |
10 |
935 |
卖出 |
| 09:37:15 |
20.14 |
31 |
966 |
买入 |
| 09:37:18 |
20.16 |
9 |
975 |
买入 |
| 09:37:21 |
20.16 |
1 |
976 |
卖出 |
| 09:37:24 |
20.14 |
9 |
985 |
卖出 |
| 09:37:27 |
20.15 |
26 |
1011 |
卖出 |
| 09:37:30 |
20.17 |
37 |
1048 |
买入 |
| 09:37:33 |
20.15 |
9 |
1057 |
卖出 |
| 09:37:36 |
20.14 |
12 |
1069 |
卖出 |
| 09:37:39 |
20.11 |
11 |
1080 |
卖出 |
| 09:37:42 |
20.05 |
21 |
1101 |
卖出 |
| 09:37:45 |
20.11 |
10 |
1111 |
买入 |
| 09:37:51 |
20.11 |
6 |
1117 |
买入 |
| 09:37:54 |
20.12 |
5 |
1122 |
买入 |
| 09:38:00 |
20.12 |
1 |
1123 |
买入 |
| 09:38:03 |
20.18 |
88 |
1211 |
买入 |
| 09:38:06 |
20.2 |
20 |
1231 |
买入 |
| 09:38:09 |
20.22 |
2 |
1233 |
买入 |
| 09:38:12 |
20.26 |
10 |
1243 |
买入 |
| 09:38:15 |
20.23 |
8 |
1251 |
卖出 |
| 09:38:21 |
20.28 |
4 |
1255 |
买入 |
| 09:38:24 |
20.27 |
10 |
1265 |
卖出 |
| 09:38:27 |
20.35 |
14 |
1279 |
买入 |
| 09:38:30 |
20.35 |
2 |
1281 |
卖出 |
| 09:38:33 |
20.37 |
9 |
1290 |
买入 |
| 09:38:36 |
20.37 |
12 |
1302 |
买入 |
| 09:38:39 |
20.38 |
13 |
1315 |
买入 |
| 09:38:42 |
20.4 |
14 |
1329 |
买入 |
| 09:38:45 |
20.34 |
5 |
1334 |
卖出 |
| 09:38:51 |
20.33 |
14 |
1348 |
卖出 |
| 09:38:54 |
20.4 |
5 |
1353 |
买入 |
| 09:39:00 |
20.29 |
1 |
1354 |
卖出 |
| 09:39:03 |
20.29 |
2 |
1356 |
买入 |
| 09:39:09 |
20.27 |
9 |
1365 |
卖出 |
| 09:39:12 |
20.27 |
15 |
1380 |
买入 |
| 09:39:15 |
20.28 |
9 |
1389 |
买入 |
| 09:39:18 |
20.28 |
1 |
1390 |
卖出 |
| 09:39:36 |
20.28 |
31 |
1421 |
买入 |
| 09:39:39 |
20.28 |
2 |
1423 |
买入 |
| 09:39:42 |
20.25 |
24 |
1447 |
卖出 |
| 09:39:45 |
20.25 |
5 |
1452 |
买入 |
| 09:39:48 |
20.2 |
49 |
1501 |
卖出 |
| 09:39:51 |
20.2 |
4 |
1505 |
买入 |
| 09:40:09 |
20.26 |
10 |
1515 |
买入 |
| 09:40:12 |
20.21 |
1 |
1516 |
卖出 |
| 09:40:15 |
20.26 |
7 |
1523 |
买入 |
| 09:40:24 |
20.22 |
44 |
1567 |
卖出 |
| 09:40:36 |
20.27 |
1 |
1568 |
卖出 |
| 09:40:42 |
20.28 |
9 |
1577 |
买入 |
| 09:40:45 |
20.28 |
8 |
1585 |
卖出 |
| 09:40:48 |
20.28 |
3 |
1588 |
买入 |
| 09:40:51 |
20.22 |
20 |
1608 |
卖出 |
| 09:40:54 |
20.27 |
4 |
1612 |
买入 |
| 09:41:15 |
20.24 |
9 |
1621 |
卖出 |
| 09:41:18 |
20.22 |
1 |
1622 |
卖出 |
| 09:41:21 |
20.23 |
11 |
1633 |
卖出 |
| 09:41:30 |
20.22 |
10 |
1643 |
卖出 |
| 09:41:36 |
20.22 |
3 |
1646 |
买入 |
| 09:42:00 |
20.16 |
25 |
1671 |
卖出 |
| 09:42:06 |
20.18 |
1 |
1672 |
买入 |
| 09:42:21 |
20.16 |
35 |
1707 |
卖出 |
| 09:42:30 |
20.21 |
86 |
1793 |
买入 |
| 09:42:33 |
20.21 |
8 |
1801 |
卖出 |
| 09:42:39 |
20.23 |
1 |
1802 |
买入 |
| 09:42:42 |
20.21 |
8 |
1810 |
卖出 |
| 09:42:54 |
20.23 |
5 |
1815 |
买入 |
| 09:43:12 |
20.2 |
1 |
1816 |
卖出 |
| 09:43:21 |
20.2 |
10 |
1826 |
卖出 |
| 09:43:30 |
20.22 |
3 |
1829 |
买入 |
| 09:43:33 |
20.22 |
3 |
1832 |
卖出 |
| 09:43:36 |
20.23 |
1 |
1833 |
买入 |
| 09:43:42 |
20.22 |
11 |
1844 |
卖出 |
| 09:43:48 |
20.22 |
13 |
1857 |
卖出 |
| 09:44:15 |
20.22 |
1 |
1858 |
买入 |
| 09:44:18 |
20.22 |
10 |
1868 |
卖出 |
| 09:44:39 |
20.22 |
3 |
1871 |
卖出 |
| 09:44:42 |
20.22 |
14 |
1885 |
卖出 |
| 09:44:54 |
20.21 |
7 |
1892 |
卖出 |
| 09:44:57 |
20.21 |
2 |
1894 |
卖出 |
| 09:45:06 |
20.2 |
4 |
1898 |
卖出 |
| 09:45:15 |
20.2 |
3 |
1901 |
卖出 |
| 09:45:21 |
20.16 |
11 |
1912 |
卖出 |
| 09:45:30 |
20.16 |
1 |
1913 |
卖出 |
| 09:45:36 |
20.2 |
1 |
1914 |
买入 |
| 09:46:00 |
20.3 |
97 |
2011 |
买入 |
| 09:46:03 |
20.27 |
3 |
2014 |
卖出 |
| 09:46:12 |
20.27 |
1 |
2015 |
卖出 |
| 09:46:15 |
20.27 |
1 |
2016 |
买入 |
| 09:46:30 |
20.3 |
1 |
2017 |
买入 |
| 09:46:33 |
20.3 |
9 |
2026 |
买入 |
| 09:46:36 |
20.3 |
1 |
2027 |
买入 |
| 09:46:57 |
20.27 |
9 |
2036 |
卖出 |
| 09:47:06 |
20.3 |
3 |
2039 |
买入 |
| 09:47:12 |
20.25 |
3 |
2042 |
卖出 |
| 09:47:18 |
20.29 |
20 |
2062 |
买入 |
| 09:47:21 |
20.32 |
50 |
2112 |
买入 |
| 09:47:24 |
20.33 |
69 |
2181 |
买入 |
| 09:47:27 |
20.36 |
12 |
2193 |
买入 |
| 09:47:30 |
20.37 |
14 |
2207 |
买入 |
| 09:47:33 |
20.37 |
2 |
2209 |
买入 |
| 09:47:51 |
20.43 |
52 |
2261 |
买入 |
| 09:47:57 |
20.43 |
17 |
2278 |
买入 |
| 09:48:00 |
20.37 |
30 |
2308 |
卖出 |
| 09:48:06 |
20.43 |
8 |
2316 |
买入 |
| 09:48:09 |
20.35 |
37 |
2353 |
卖出 |
| 09:48:12 |
20.43 |
18 |
2371 |
买入 |
| 09:48:21 |
20.43 |
10 |
2381 |
买入 |
| 09:48:27 |
20.41 |
3 |
2384 |
买入 |
| 09:48:33 |
20.41 |
6 |
2390 |
买入 |
| 09:48:36 |
20.3 |
37 |
2427 |
卖出 |
| 09:49:09 |
20.28 |
58 |
2485 |
卖出 |
| 09:49:36 |
20.28 |
3 |
2488 |
卖出 |
| 09:49:39 |
20.28 |
2 |
2490 |
卖出 |
| 09:50:03 |
20.24 |
1 |
2491 |
卖出 |
| 09:50:09 |
20.28 |
8 |
2499 |
买入 |
| 09:50:21 |
20.34 |
1 |
2500 |
买入 |
| 09:50:24 |
20.23 |
198 |
2698 |
卖出 |
| 09:50:33 |
20.34 |
9 |
2707 |
买入 |
| 09:50:45 |
20.37 |
5 |
2712 |
买入 |
| 09:50:54 |
20.33 |
15 |
2727 |
卖出 |
| 09:50:57 |
20.39 |
1 |
2728 |
买入 |
| 09:51:00 |
20.4 |
1 |
2729 |
买入 |
| 09:51:12 |
20.41 |
74 |
2803 |
买入 |
| 09:51:24 |
20.39 |
3 |
2806 |
买入 |
| 09:52:12 |
20.38 |
7 |
2813 |
买入 |
| 09:52:21 |
20.38 |
1 |
2814 |
买入 |
| 09:52:30 |
20.38 |
13 |
2827 |
买入 |
| 09:52:33 |
20.39 |
16 |
2843 |
买入 |
| 09:52:45 |
20.39 |
14 |
2857 |
买入 |
| 09:52:48 |
20.39 |
1 |
2858 |
买入 |
| 09:52:51 |
20.39 |
3 |
2861 |
买入 |
| 09:52:54 |
20.39 |
5 |
2866 |
买入 |
| 09:53:00 |
20.39 |
5 |
2871 |
卖出 |
| 09:53:12 |
20.41 |
7 |
2878 |
买入 |
| 09:53:33 |
20.39 |
2 |
2880 |
买入 |
| 09:53:42 |
20.37 |
10 |
2890 |
卖出 |
| 09:54:00 |
20.37 |
2 |
2892 |
卖出 |
| 09:54:12 |
20.37 |
1 |
2893 |
卖出 |
| 09:54:24 |
20.37 |
4 |
2897 |
买入 |
| 09:54:27 |
20.37 |
1 |
2898 |
买入 |
| 09:54:39 |
20.36 |
2 |
2900 |
卖出 |
| 09:54:54 |
20.37 |
1 |
2901 |
买入 |
| 09:55:03 |
20.36 |
17 |
2918 |
卖出 |
| 09:55:06 |
20.37 |
1 |
2919 |
买入 |
| 09:55:09 |
20.36 |
1 |
2920 |
买入 |
| 09:55:15 |
20.36 |
19 |
2939 |
买入 |
| 09:55:39 |
20.36 |
4 |
2943 |
卖出 |
| 09:55:48 |
20.37 |
11 |
2954 |
买入 |
| 09:55:51 |
20.31 |
10 |
2964 |
卖出 |
| 09:56:15 |
20.33 |
3 |
2967 |
卖出 |
| 09:56:21 |
20.33 |
1 |
2968 |
买入 |
| 09:56:24 |
20.35 |
11 |
2979 |
买入 |
| 09:56:45 |
20.35 |
5 |
2984 |
卖出 |
| 09:57:12 |
20.39 |
50 |
3034 |
买入 |
| 09:57:15 |
20.43 |
71 |
3105 |
买入 |
| 09:57:21 |
20.43 |
3 |
3108 |
买入 |
| 09:57:27 |
20.44 |
1 |
3109 |
卖出 |
| 09:57:30 |
20.45 |
7 |
3116 |
买入 |
| 09:57:39 |
20.45 |
5 |
3121 |
卖出 |
| 09:57:45 |
20.42 |
13 |
3134 |
卖出 |
| 09:57:48 |
20.42 |
3 |
3137 |
买入 |
| 09:58:03 |
20.38 |
4 |
3141 |
卖出 |
| 09:58:09 |
20.39 |
1 |
3142 |
卖出 |
| 09:58:18 |
20.39 |
3 |
3145 |
卖出 |
| 09:58:21 |
20.38 |
19 |
3164 |
卖出 |
| 09:58:48 |
20.37 |
10 |
3174 |
卖出 |
| 09:58:57 |
20.37 |
2 |
3176 |
卖出 |
| 09:59:15 |
20.37 |
5 |
3181 |
卖出 |
| 10:00:06 |
20.33 |
21 |
3202 |
卖出 |
| 10:00:09 |
20.38 |
1 |
3203 |
买入 |
| 10:01:00 |
20.36 |
1 |
3204 |
买入 |
| 10:01:03 |
20.4 |
15 |
3219 |
买入 |
| 10:01:06 |
20.4 |
3 |
3222 |
买入 |
| 10:01:15 |
20.39 |
5 |
3227 |
卖出 |
| 10:01:21 |
20.39 |
4 |
3231 |
卖出 |
| 10:01:24 |
20.33 |
20 |
3251 |
卖出 |
| 10:01:57 |
20.31 |
32 |
3283 |
卖出 |
| 10:02:21 |
20.37 |
1 |
3284 |
买入 |
| 10:02:24 |
20.37 |
4 |
3288 |
买入 |
| 10:02:27 |
20.37 |
4 |
3292 |
买入 |
| 10:02:36 |
20.37 |
1 |
3293 |
买入 |
| 10:02:48 |
20.36 |
10 |
3303 |
卖出 |
| 10:02:51 |
20.36 |
4 |
3307 |
卖出 |
| 10:02:54 |
20.36 |
2 |
3309 |
卖出 |
| 10:03:03 |
20.37 |
3 |
3312 |
买入 |
| 10:03:15 |
20.36 |
6 |
3318 |
卖出 |
| 10:03:18 |
20.37 |
2 |
3320 |
买入 |
| 10:03:24 |
20.37 |
35 |
3355 |
卖出 |
| 10:03:45 |
20.36 |
7 |
3362 |
卖出 |
| 10:03:54 |
20.34 |
2 |
3364 |
买入 |
| 10:04:03 |
20.32 |
2 |
3366 |
卖出 |
| 10:04:06 |
20.3 |
12 |
3378 |
卖出 |
| 10:04:27 |
20.3 |
6 |
3384 |
卖出 |
| 10:04:36 |
20.3 |
17 |
3401 |
卖出 |
| 10:05:15 |
20.35 |
1 |
3402 |
买入 |
| 10:05:21 |
20.36 |
11 |
3413 |
买入 |
| 10:05:24 |
20.36 |
12 |
3425 |
买入 |
| 10:05:27 |
20.38 |
5 |
3430 |
买入 |
| 10:05:30 |
20.39 |
20 |
3450 |
卖出 |
| 10:05:36 |
20.42 |
4 |
3454 |
买入 |
| 10:05:42 |
20.39 |
10 |
3464 |
卖出 |