兴化股份[002109]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.51 |
269 |
269 |
集合竞价 |
| 09:16:12 |
5.51 |
270 |
270 |
集合竞价 |
| 09:16:48 |
5.51 |
303 |
303 |
集合竞价 |
| 09:17:15 |
5.51 |
342 |
342 |
集合竞价 |
| 09:17:33 |
5.51 |
352 |
352 |
集合竞价 |
| 09:17:51 |
5.51 |
372 |
372 |
集合竞价 |
| 09:18:18 |
5.51 |
377 |
377 |
集合竞价 |
| 09:18:27 |
5.51 |
377 |
377 |
集合竞价 |
| 09:19:12 |
5.51 |
357 |
357 |
集合竞价 |
| 09:19:39 |
5.51 |
357 |
357 |
集合竞价 |
| 09:19:57 |
5.51 |
367 |
367 |
集合竞价 |
| 09:20:00 |
5.51 |
369 |
369 |
集合竞价 |
| 09:20:09 |
5.51 |
369 |
369 |
集合竞价 |
| 09:20:45 |
5.51 |
369 |
369 |
集合竞价 |
| 09:21:39 |
5.51 |
389 |
389 |
集合竞价 |
| 09:21:48 |
5.51 |
389 |
389 |
集合竞价 |
| 09:22:06 |
5.51 |
389 |
389 |
集合竞价 |
| 09:22:15 |
5.51 |
389 |
389 |
集合竞价 |
| 09:22:24 |
5.51 |
401 |
401 |
集合竞价 |
| 09:22:33 |
5.51 |
531 |
531 |
集合竞价 |
| 09:22:42 |
5.51 |
561 |
561 |
集合竞价 |
| 09:22:51 |
5.51 |
571 |
571 |
集合竞价 |
| 09:23:00 |
5.51 |
571 |
571 |
集合竞价 |
| 09:23:09 |
5.51 |
571 |
571 |
集合竞价 |
| 09:23:18 |
5.51 |
744 |
744 |
集合竞价 |
| 09:23:27 |
5.51 |
804 |
804 |
集合竞价 |
| 09:23:36 |
5.51 |
804 |
804 |
集合竞价 |
| 09:23:45 |
5.51 |
804 |
804 |
集合竞价 |
| 09:24:21 |
5.51 |
884 |
884 |
集合竞价 |
| 09:24:30 |
5.51 |
884 |
884 |
集合竞价 |
| 09:24:39 |
5.51 |
884 |
884 |
集合竞价 |
| 09:24:48 |
5.5 |
909 |
909 |
集合竞价 |
| 09:24:57 |
5.5 |
1107 |
1107 |
集合竞价 |
| 09:25:00 |
5.51 |
1512 |
2619 |
卖出 |
| 09:30:00 |
5.51 |
235 |
2854 |
卖出 |
| 09:30:03 |
5.51 |
887 |
3741 |
卖出 |
| 09:30:06 |
5.51 |
330 |
4071 |
卖出 |
| 09:30:09 |
5.5 |
270 |
4341 |
卖出 |
| 09:30:12 |
5.49 |
436 |
4777 |
卖出 |
| 09:30:15 |
5.48 |
283 |
5060 |
卖出 |
| 09:30:18 |
5.48 |
436 |
5496 |
卖出 |
| 09:30:21 |
5.48 |
623 |
6119 |
买入 |
| 09:30:24 |
5.47 |
444 |
6563 |
卖出 |
| 09:30:27 |
5.47 |
306 |
6869 |
卖出 |
| 09:30:30 |
5.47 |
205 |
7074 |
买入 |
| 09:30:33 |
5.46 |
82 |
7156 |
卖出 |
| 09:30:36 |
5.45 |
179 |
7335 |
卖出 |
| 09:30:39 |
5.46 |
104 |
7439 |
买入 |
| 09:30:42 |
5.46 |
87 |
7526 |
卖出 |
| 09:30:45 |
5.47 |
227 |
7753 |
买入 |
| 09:30:48 |
5.47 |
201 |
7954 |
买入 |
| 09:30:51 |
5.47 |
34 |
7988 |
买入 |
| 09:30:54 |
5.47 |
54 |
8042 |
卖出 |
| 09:30:57 |
5.47 |
49 |
8091 |
卖出 |
| 09:31:00 |
5.48 |
42 |
8133 |
买入 |
| 09:31:03 |
5.48 |
7 |
8140 |
买入 |
| 09:31:06 |
5.48 |
65 |
8205 |
卖出 |
| 09:31:09 |
5.48 |
42 |
8247 |
卖出 |
| 09:31:12 |
5.48 |
9 |
8256 |
卖出 |
| 09:31:15 |
5.48 |
73 |
8329 |
卖出 |
| 09:31:18 |
5.49 |
15 |
8344 |
买入 |
| 09:31:21 |
5.49 |
83 |
8427 |
买入 |
| 09:31:24 |
5.48 |
49 |
8476 |
卖出 |
| 09:31:27 |
5.47 |
445 |
8921 |
卖出 |
| 09:31:30 |
5.47 |
115 |
9036 |
卖出 |
| 09:31:33 |
5.48 |
26 |
9062 |
买入 |
| 09:31:36 |
5.48 |
43 |
9105 |
买入 |
| 09:31:39 |
5.47 |
220 |
9325 |
卖出 |
| 09:31:42 |
5.46 |
17 |
9342 |
卖出 |
| 09:31:45 |
5.48 |
187 |
9529 |
买入 |
| 09:31:48 |
5.47 |
1 |
9530 |
卖出 |
| 09:31:51 |
5.48 |
54 |
9584 |
买入 |
| 09:31:54 |
5.48 |
12 |
9596 |
买入 |
| 09:31:57 |
5.48 |
1 |
9597 |
卖出 |
| 09:32:00 |
5.49 |
4 |
9601 |
买入 |
| 09:32:03 |
5.48 |
10 |
9611 |
卖出 |
| 09:32:06 |
5.49 |
20 |
9631 |
买入 |
| 09:32:09 |
5.48 |
59 |
9690 |
卖出 |
| 09:32:12 |
5.49 |
35 |
9725 |
买入 |
| 09:32:15 |
5.48 |
36 |
9761 |
卖出 |
| 09:32:18 |
5.48 |
69 |
9830 |
卖出 |
| 09:32:21 |
5.49 |
6 |
9836 |
买入 |
| 09:32:24 |
5.49 |
37 |
9873 |
卖出 |
| 09:32:27 |
5.49 |
18 |
9891 |
卖出 |
| 09:32:30 |
5.5 |
5 |
9896 |
买入 |
| 09:32:33 |
5.5 |
150 |
10046 |
买入 |
| 09:32:36 |
5.5 |
326 |
10372 |
买入 |
| 09:32:39 |
5.51 |
2 |
10374 |
买入 |
| 09:32:42 |
5.5 |
4 |
10378 |
卖出 |
| 09:32:45 |
5.5 |
14 |
10392 |
卖出 |
| 09:32:48 |
5.5 |
260 |
10652 |
卖出 |
| 09:32:51 |
5.5 |
75 |
10727 |
买入 |
| 09:32:54 |
5.49 |
5 |
10732 |
卖出 |
| 09:32:57 |
5.49 |
54 |
10786 |
卖出 |
| 09:33:00 |
5.5 |
3 |
10789 |
买入 |
| 09:33:06 |
5.5 |
16 |
10805 |
买入 |
| 09:33:09 |
5.5 |
191 |
10996 |
买入 |
| 09:33:12 |
5.5 |
257 |
11253 |
买入 |
| 09:33:15 |
5.5 |
269 |
11522 |
买入 |
| 09:33:18 |
5.49 |
157 |
11679 |
卖出 |
| 09:33:21 |
5.49 |
11 |
11690 |
卖出 |
| 09:33:24 |
5.49 |
38 |
11728 |
卖出 |
| 09:33:27 |
5.5 |
116 |
11844 |
买入 |
| 09:33:30 |
5.51 |
262 |
12106 |
买入 |
| 09:33:33 |
5.49 |
3 |
12109 |
卖出 |
| 09:33:36 |
5.5 |
2 |
12111 |
卖出 |
| 09:33:39 |
5.5 |
29 |
12140 |
卖出 |
| 09:33:42 |
5.49 |
78 |
12218 |
卖出 |
| 09:33:45 |
5.5 |
22 |
12240 |
买入 |
| 09:33:48 |
5.5 |
148 |
12388 |
买入 |
| 09:33:51 |
5.49 |
409 |
12797 |
卖出 |
| 09:33:54 |
5.49 |
14 |
12811 |
买入 |
| 09:33:57 |
5.5 |
101 |
12912 |
买入 |
| 09:34:00 |
5.5 |
4 |
12916 |
买入 |
| 09:34:03 |
5.5 |
64 |
12980 |
买入 |
| 09:34:06 |
5.5 |
1 |
12981 |
买入 |
| 09:34:09 |
5.5 |
1 |
12982 |
买入 |
| 09:34:12 |
5.49 |
95 |
13077 |
卖出 |
| 09:34:15 |
5.49 |
33 |
13110 |
买入 |
| 09:34:21 |
5.48 |
15 |
13125 |
卖出 |
| 09:34:24 |
5.48 |
198 |
13323 |
卖出 |
| 09:34:27 |
5.49 |
278 |
13601 |
买入 |
| 09:34:30 |
5.48 |
10 |
13611 |
买入 |
| 09:34:33 |
5.47 |
1 |
13612 |
卖出 |
| 09:34:36 |
5.47 |
20 |
13632 |
卖出 |
| 09:34:39 |
5.47 |
6 |
13638 |
卖出 |
| 09:34:42 |
5.48 |
162 |
13800 |
买入 |
| 09:34:45 |
5.47 |
104 |
13904 |
卖出 |
| 09:34:48 |
5.47 |
183 |
14087 |
卖出 |
| 09:34:51 |
5.47 |
81 |
14168 |
买入 |
| 09:34:54 |
5.47 |
110 |
14278 |
买入 |
| 09:34:57 |
5.47 |
11 |
14289 |
卖出 |
| 09:35:00 |
5.47 |
105 |
14394 |
买入 |
| 09:35:03 |
5.47 |
725 |
15119 |
卖出 |
| 09:35:06 |
5.47 |
206 |
15325 |
卖出 |
| 09:35:09 |
5.46 |
4 |
15329 |
卖出 |
| 09:35:12 |
5.47 |
129 |
15458 |
买入 |
| 09:35:15 |
5.47 |
66 |
15524 |
卖出 |
| 09:35:18 |
5.47 |
28 |
15552 |
卖出 |
| 09:35:21 |
5.47 |
140 |
15692 |
买入 |
| 09:35:24 |
5.47 |
3 |
15695 |
卖出 |
| 09:35:27 |
5.47 |
8 |
15703 |
卖出 |
| 09:35:30 |
5.47 |
25 |
15728 |
卖出 |
| 09:35:33 |
5.47 |
52 |
15780 |
卖出 |
| 09:35:39 |
5.47 |
104 |
15884 |
卖出 |
| 09:35:42 |
5.47 |
5 |
15889 |
卖出 |
| 09:35:45 |
5.47 |
23 |
15912 |
卖出 |
| 09:35:48 |
5.47 |
27 |
15939 |
卖出 |
| 09:35:51 |
5.47 |
267 |
16206 |
卖出 |
| 09:35:54 |
5.47 |
95 |
16301 |
买入 |
| 09:35:57 |
5.46 |
20 |
16321 |
卖出 |
| 09:36:00 |
5.47 |
48 |
16369 |
买入 |
| 09:36:03 |
5.47 |
106 |
16475 |
卖出 |
| 09:36:06 |
5.47 |
67 |
16542 |
卖出 |
| 09:36:09 |
5.47 |
15 |
16557 |
卖出 |
| 09:36:12 |
5.47 |
4 |
16561 |
卖出 |
| 09:36:18 |
5.47 |
33 |
16594 |
卖出 |
| 09:36:21 |
5.47 |
20 |
16614 |
卖出 |
| 09:36:24 |
5.47 |
529 |
17143 |
卖出 |
| 09:36:27 |
5.47 |
74 |
17217 |
买入 |
| 09:36:30 |
5.46 |
80 |
17297 |
卖出 |
| 09:36:33 |
5.47 |
7 |
17304 |
买入 |
| 09:36:42 |
5.48 |
119 |
17423 |
买入 |
| 09:36:45 |
5.47 |
113 |
17536 |
卖出 |
| 09:36:48 |
5.47 |
49 |
17585 |
买入 |
| 09:36:51 |
5.48 |
24 |
17609 |
买入 |
| 09:36:54 |
5.48 |
140 |
17749 |
买入 |
| 09:36:57 |
5.48 |
77 |
17826 |
买入 |
| 09:37:00 |
5.47 |
330 |
18156 |
卖出 |
| 09:37:03 |
5.47 |
1 |
18157 |
卖出 |
| 09:37:06 |
5.47 |
11 |
18168 |
卖出 |
| 09:37:09 |
5.47 |
36 |
18204 |
卖出 |
| 09:37:12 |
5.48 |
111 |
18315 |
买入 |
| 09:37:18 |
5.47 |
54 |
18369 |
卖出 |
| 09:37:21 |
5.48 |
8 |
18377 |
买入 |
| 09:37:24 |
5.48 |
2 |
18379 |
买入 |
| 09:37:27 |
5.47 |
115 |
18494 |
卖出 |
| 09:37:30 |
5.47 |
40 |
18534 |
卖出 |
| 09:37:33 |
5.49 |
396 |
18930 |
买入 |
| 09:37:36 |
5.48 |
57 |
18987 |
卖出 |
| 09:37:39 |
5.49 |
2 |
18989 |
买入 |
| 09:37:45 |
5.48 |
88 |
19077 |
卖出 |
| 09:37:48 |
5.48 |
69 |
19146 |
卖出 |
| 09:37:51 |
5.5 |
7 |
19153 |
买入 |
| 09:37:54 |
5.49 |
6 |
19159 |
卖出 |
| 09:37:57 |
5.5 |
162 |
19321 |
买入 |
| 09:38:00 |
5.49 |
14 |
19335 |
卖出 |
| 09:38:06 |
5.5 |
72 |
19407 |
买入 |
| 09:38:09 |
5.49 |
18 |
19425 |
卖出 |
| 09:38:15 |
5.49 |
67 |
19492 |
买入 |
| 09:38:18 |
5.49 |
47 |
19539 |
卖出 |
| 09:38:21 |
5.49 |
105 |
19644 |
买入 |
| 09:38:24 |
5.49 |
38 |
19682 |
卖出 |
| 09:38:27 |
5.49 |
31 |
19713 |
买入 |
| 09:38:33 |
5.49 |
10 |
19723 |
买入 |
| 09:38:36 |
5.5 |
128 |
19851 |
买入 |
| 09:38:48 |
5.5 |
1 |
19852 |
买入 |
| 09:38:51 |
5.49 |
511 |
20363 |
卖出 |
| 09:38:54 |
5.49 |
35 |
20398 |
卖出 |
| 09:39:00 |
5.49 |
129 |
20527 |
卖出 |
| 09:39:03 |
5.5 |
6 |
20533 |
买入 |
| 09:39:06 |
5.49 |
35 |
20568 |
卖出 |
| 09:39:12 |
5.5 |
94 |
20662 |
买入 |
| 09:39:15 |
5.5 |
37 |
20699 |
买入 |
| 09:39:18 |
5.49 |
87 |
20786 |
卖出 |
| 09:39:21 |
5.49 |
301 |
21087 |
卖出 |
| 09:39:24 |
5.49 |
13 |
21100 |
买入 |
| 09:39:27 |
5.48 |
196 |
21296 |
卖出 |
| 09:39:30 |
5.49 |
148 |
21444 |
买入 |
| 09:39:33 |
5.49 |
129 |
21573 |
买入 |
| 09:39:36 |
5.48 |
2 |
21575 |
卖出 |
| 09:39:39 |
5.49 |
13 |
21588 |
买入 |
| 09:39:42 |
5.49 |
745 |
22333 |
买入 |
| 09:39:48 |
5.5 |
10 |
22343 |
买入 |
| 09:39:51 |
5.49 |
28 |
22371 |
卖出 |
| 09:39:54 |
5.5 |
43 |
22414 |
买入 |
| 09:39:57 |
5.49 |
2 |
22416 |
卖出 |
| 09:40:00 |
5.49 |
25 |
22441 |
卖出 |
| 09:40:03 |
5.49 |
11 |
22452 |
卖出 |
| 09:40:06 |
5.5 |
47 |
22499 |
买入 |
| 09:40:09 |
5.5 |
117 |
22616 |
买入 |
| 09:40:12 |
5.5 |
127 |
22743 |
买入 |
| 09:40:15 |
5.5 |
70 |
22813 |
买入 |
| 09:40:18 |
5.49 |
17 |
22830 |
卖出 |
| 09:40:21 |
5.5 |
142 |
22972 |
买入 |
| 09:40:24 |
5.49 |
275 |
23247 |
卖出 |
| 09:40:27 |
5.5 |
56 |
23303 |
买入 |
| 09:40:30 |
5.5 |
133 |
23436 |
买入 |
| 09:40:33 |
5.49 |
23 |
23459 |
卖出 |
| 09:40:36 |
5.5 |
5 |
23464 |
买入 |
| 09:40:39 |
5.49 |
1 |
23465 |
卖出 |
| 09:40:45 |
5.5 |
45 |
23510 |
买入 |
| 09:40:48 |
5.49 |
94 |
23604 |
卖出 |
| 09:40:51 |
5.5 |
32 |
23636 |
买入 |
| 09:40:54 |
5.5 |
146 |
23782 |
买入 |
| 09:40:57 |
5.5 |
2 |
23784 |
买入 |
| 09:41:00 |
5.5 |
100 |
23884 |
买入 |
| 09:41:06 |
5.5 |
4 |
23888 |
买入 |
| 09:41:09 |
5.5 |
10 |
23898 |
买入 |
| 09:41:12 |
5.5 |
78 |
23976 |
买入 |
| 09:41:15 |
5.5 |
2 |
23978 |
买入 |
| 09:41:18 |
5.49 |
1 |
23979 |
卖出 |
| 09:41:24 |
5.49 |
621 |
24600 |
卖出 |
| 09:41:27 |
5.5 |
15 |
24615 |
买入 |
| 09:41:30 |
5.5 |
1 |
24616 |
买入 |
| 09:41:33 |
5.5 |
172 |
24788 |
买入 |
| 09:41:36 |
5.5 |
10 |
24798 |
买入 |
| 09:41:39 |
5.5 |
4 |
24802 |
买入 |
| 09:41:45 |
5.5 |
20 |
24822 |
买入 |
| 09:41:48 |
5.5 |
87 |
24909 |
买入 |
| 09:41:51 |
5.5 |
13 |
24922 |
买入 |
| 09:41:54 |
5.49 |
46 |
24968 |
卖出 |
| 09:41:57 |
5.5 |
25 |
24993 |
买入 |
| 09:42:00 |
5.5 |
137 |
25130 |
买入 |
| 09:42:03 |
5.5 |
90 |
25220 |
买入 |
| 09:42:06 |
5.5 |
703 |
25923 |
买入 |
| 09:42:09 |
5.51 |
62 |
25985 |
买入 |
| 09:42:12 |
5.51 |
73 |
26058 |
买入 |
| 09:42:15 |
5.5 |
88 |
26146 |
卖出 |
| 09:42:18 |
5.51 |
1 |
26147 |
买入 |
| 09:42:21 |
5.51 |
10 |
26157 |
买入 |
| 09:42:24 |
5.5 |
139 |
26296 |
卖出 |
| 09:42:27 |
5.5 |
10 |
26306 |
买入 |
| 09:42:30 |
5.5 |
59 |
26365 |
买入 |
| 09:42:33 |
5.5 |
140 |
26505 |
买入 |
| 09:42:36 |
5.51 |
2 |
26507 |
买入 |
| 09:42:39 |
5.51 |
20 |
26527 |
买入 |
| 09:42:42 |
5.51 |
112 |
26639 |
买入 |
| 09:42:45 |
5.5 |
180 |
26819 |
卖出 |
| 09:42:48 |
5.51 |
61 |
26880 |
买入 |
| 09:42:51 |
5.51 |
1 |
26881 |
买入 |
| 09:42:54 |
5.51 |
11 |
26892 |
买入 |
| 09:42:57 |
5.51 |
63 |
26955 |
买入 |
| 09:43:00 |
5.52 |
64 |
27019 |
买入 |
| 09:43:06 |
5.51 |
22 |
27041 |
卖出 |
| 09:43:09 |
5.51 |
30 |
27071 |
卖出 |
| 09:43:12 |
5.52 |
220 |
27291 |
买入 |
| 09:43:15 |
5.52 |
5 |
27296 |
买入 |
| 09:43:18 |
5.51 |
54 |
27350 |
卖出 |
| 09:43:21 |
5.52 |
12 |
27362 |
买入 |
| 09:43:24 |
5.52 |
4 |
27366 |
买入 |
| 09:43:30 |
5.52 |
12 |
27378 |
买入 |
| 09:43:33 |
5.52 |
239 |
27617 |
买入 |
| 09:43:36 |
5.52 |
7 |
27624 |
买入 |
| 09:43:42 |
5.52 |
65 |
27689 |
买入 |
| 09:43:48 |
5.52 |
51 |
27740 |
买入 |
| 09:43:51 |
5.52 |
1 |
27741 |
买入 |
| 09:43:57 |
5.52 |
3 |
27744 |
买入 |
| 09:44:00 |
5.51 |
2 |
27746 |
卖出 |
| 09:44:03 |
5.52 |
30 |
27776 |
买入 |
| 09:44:09 |
5.51 |
6 |
27782 |
卖出 |
| 09:44:12 |
5.52 |
20 |
27802 |
买入 |
| 09:44:15 |
5.52 |
18 |
27820 |
买入 |
| 09:44:18 |
5.51 |
233 |
28053 |
卖出 |
| 09:44:21 |
5.51 |
31 |
28084 |
买入 |
| 09:44:24 |
5.51 |
16 |
28100 |
买入 |
| 09:44:27 |
5.5 |
69 |
28169 |
卖出 |
| 09:44:30 |
5.5 |
363 |
28532 |
卖出 |
| 09:44:33 |
5.5 |
26 |
28558 |
卖出 |
| 09:44:36 |
5.5 |
3 |
28561 |
卖出 |