竞业达[003005]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
22.11 |
9 |
9 |
集合竞价 |
| 09:15:54 |
22.11 |
10 |
10 |
集合竞价 |
| 09:16:21 |
21.91 |
17 |
17 |
集合竞价 |
| 09:17:51 |
21.91 |
17 |
17 |
集合竞价 |
| 09:19:12 |
22.11 |
10 |
10 |
集合竞价 |
| 09:20:45 |
22.11 |
10 |
10 |
集合竞价 |
| 09:20:54 |
21.91 |
14 |
14 |
集合竞价 |
| 09:21:30 |
21.92 |
14 |
14 |
集合竞价 |
| 09:21:48 |
21.92 |
14 |
14 |
集合竞价 |
| 09:22:15 |
21.92 |
15 |
15 |
集合竞价 |
| 09:23:54 |
21.92 |
19 |
19 |
集合竞价 |
| 09:24:12 |
21.91 |
20 |
20 |
集合竞价 |
| 09:24:21 |
21.9 |
34 |
34 |
集合竞价 |
| 09:24:30 |
21.88 |
34 |
34 |
集合竞价 |
| 09:24:48 |
21.88 |
34 |
34 |
集合竞价 |
| 09:24:57 |
21.88 |
46 |
46 |
集合竞价 |
| 09:25:00 |
21.77 |
53 |
99 |
买入 |
| 09:30:00 |
21.76 |
5 |
104 |
卖出 |
| 09:30:03 |
21.36 |
54 |
158 |
卖出 |
| 09:30:06 |
21.6 |
5 |
163 |
卖出 |
| 09:30:09 |
21.61 |
12 |
175 |
买入 |
| 09:30:12 |
21.61 |
30 |
205 |
卖出 |
| 09:30:15 |
21.6 |
8 |
213 |
卖出 |
| 09:30:18 |
21.6 |
1 |
214 |
卖出 |
| 09:30:21 |
21.45 |
13 |
227 |
卖出 |
| 09:30:24 |
21.45 |
1 |
228 |
卖出 |
| 09:30:30 |
21.46 |
14 |
242 |
买入 |
| 09:30:33 |
21.46 |
4 |
246 |
卖出 |
| 09:30:54 |
21.46 |
39 |
285 |
卖出 |
| 09:30:57 |
21.47 |
43 |
328 |
买入 |
| 09:31:00 |
21.47 |
5 |
333 |
卖出 |
| 09:31:03 |
21.46 |
51 |
384 |
卖出 |
| 09:31:06 |
21.58 |
8 |
392 |
买入 |
| 09:31:12 |
21.59 |
1 |
393 |
买入 |
| 09:31:21 |
21.61 |
13 |
406 |
买入 |
| 09:31:24 |
21.59 |
5 |
411 |
卖出 |
| 09:31:27 |
21.58 |
25 |
436 |
卖出 |
| 09:31:30 |
21.6 |
21 |
457 |
买入 |
| 09:31:33 |
21.6 |
20 |
477 |
卖出 |
| 09:31:42 |
21.61 |
2 |
479 |
买入 |
| 09:31:51 |
21.63 |
13 |
492 |
卖出 |
| 09:31:54 |
21.63 |
9 |
501 |
卖出 |
| 09:31:57 |
21.61 |
5 |
506 |
买入 |
| 09:32:00 |
21.65 |
40 |
546 |
买入 |
| 09:32:09 |
21.64 |
2 |
548 |
买入 |
| 09:32:21 |
21.66 |
2 |
550 |
买入 |
| 09:32:33 |
21.69 |
5 |
555 |
买入 |
| 09:32:36 |
21.66 |
5 |
560 |
卖出 |
| 09:32:42 |
21.6 |
23 |
583 |
卖出 |
| 09:32:57 |
21.6 |
13 |
596 |
买入 |
| 09:33:00 |
21.6 |
1 |
597 |
买入 |
| 09:33:03 |
21.61 |
1 |
598 |
卖出 |
| 09:33:15 |
21.64 |
8 |
606 |
买入 |
| 09:33:33 |
21.66 |
6 |
612 |
卖出 |
| 09:33:45 |
21.69 |
9 |
621 |
卖出 |
| 09:34:00 |
21.66 |
1 |
622 |
卖出 |
| 09:34:03 |
21.66 |
5 |
627 |
卖出 |
| 09:34:12 |
21.66 |
3 |
630 |
卖出 |
| 09:34:21 |
21.64 |
2 |
632 |
卖出 |
| 09:34:27 |
21.67 |
25 |
657 |
买入 |
| 09:34:57 |
21.64 |
3 |
660 |
卖出 |
| 09:35:00 |
21.63 |
7 |
667 |
卖出 |
| 09:35:06 |
21.62 |
7 |
674 |
卖出 |
| 09:35:09 |
21.62 |
8 |
682 |
卖出 |
| 09:35:21 |
21.61 |
1 |
683 |
卖出 |
| 09:35:24 |
21.61 |
2 |
685 |
卖出 |
| 09:35:39 |
21.6 |
51 |
736 |
卖出 |
| 09:35:42 |
21.64 |
3 |
739 |
买入 |
| 09:35:48 |
21.6 |
2 |
741 |
卖出 |
| 09:35:51 |
21.6 |
22 |
763 |
卖出 |
| 09:35:54 |
21.6 |
3 |
766 |
卖出 |
| 09:35:57 |
21.6 |
8 |
774 |
卖出 |
| 09:36:03 |
21.54 |
56 |
830 |
卖出 |
| 09:36:15 |
21.56 |
1 |
831 |
买入 |
| 09:36:27 |
21.6 |
10 |
841 |
买入 |
| 09:36:30 |
21.61 |
5 |
846 |
买入 |
| 09:36:39 |
21.61 |
4 |
850 |
买入 |
| 09:36:45 |
21.64 |
4 |
854 |
买入 |
| 09:36:48 |
21.61 |
2 |
856 |
卖出 |
| 09:36:51 |
21.64 |
8 |
864 |
买入 |
| 09:36:57 |
21.66 |
1 |
865 |
买入 |
| 09:37:09 |
21.65 |
3 |
868 |
买入 |
| 09:37:15 |
21.66 |
1 |
869 |
买入 |
| 09:37:27 |
21.66 |
11 |
880 |
买入 |
| 09:37:39 |
21.7 |
28 |
908 |
买入 |
| 09:37:42 |
21.7 |
7 |
915 |
买入 |
| 09:37:45 |
21.71 |
1 |
916 |
买入 |
| 09:37:54 |
21.71 |
2 |
918 |
买入 |
| 09:37:57 |
21.71 |
2 |
920 |
买入 |
| 09:38:03 |
21.71 |
8 |
928 |
买入 |
| 09:38:21 |
21.76 |
103 |
1031 |
买入 |
| 09:38:42 |
21.79 |
6 |
1037 |
买入 |
| 09:39:00 |
21.84 |
5 |
1042 |
买入 |
| 09:39:30 |
21.79 |
10 |
1052 |
卖出 |
| 09:39:33 |
21.79 |
15 |
1067 |
卖出 |
| 09:39:36 |
21.84 |
6 |
1073 |
买入 |
| 09:39:42 |
21.84 |
3 |
1076 |
卖出 |
| 09:40:00 |
21.85 |
3 |
1079 |
买入 |
| 09:40:06 |
21.85 |
1 |
1080 |
买入 |
| 09:40:09 |
21.91 |
12 |
1092 |
买入 |
| 09:40:12 |
21.83 |
4 |
1096 |
卖出 |
| 09:40:30 |
21.89 |
28 |
1124 |
买入 |
| 09:40:42 |
21.83 |
3 |
1127 |
卖出 |
| 09:40:57 |
21.76 |
66 |
1193 |
卖出 |
| 09:41:00 |
21.73 |
1 |
1194 |
卖出 |
| 09:41:54 |
21.86 |
9 |
1203 |
买入 |
| 09:42:09 |
21.91 |
14 |
1217 |
买入 |
| 09:42:12 |
21.91 |
1 |
1218 |
卖出 |
| 09:42:15 |
21.84 |
1 |
1219 |
卖出 |
| 09:42:39 |
21.84 |
1 |
1220 |
卖出 |
| 09:42:54 |
21.89 |
1 |
1221 |
买入 |
| 09:43:06 |
21.89 |
4 |
1225 |
卖出 |
| 09:43:09 |
21.8 |
1 |
1226 |
卖出 |
| 09:43:36 |
21.82 |
2 |
1228 |
卖出 |
| 09:43:51 |
21.79 |
1 |
1229 |
卖出 |
| 09:43:57 |
21.86 |
5 |
1234 |
买入 |
| 09:44:15 |
21.84 |
1 |
1235 |
卖出 |
| 09:44:18 |
21.84 |
1 |
1236 |
卖出 |
| 09:44:21 |
21.84 |
5 |
1241 |
卖出 |
| 09:44:24 |
21.78 |
1 |
1242 |
卖出 |
| 09:44:30 |
21.78 |
18 |
1260 |
卖出 |
| 09:44:45 |
21.77 |
2 |
1262 |
卖出 |
| 09:44:48 |
21.75 |
5 |
1267 |
卖出 |
| 09:45:00 |
21.75 |
1 |
1268 |
卖出 |
| 09:45:06 |
21.74 |
17 |
1285 |
卖出 |
| 09:45:33 |
21.74 |
5 |
1290 |
卖出 |
| 09:45:42 |
21.75 |
12 |
1302 |
买入 |
| 09:45:45 |
21.78 |
7 |
1309 |
买入 |
| 09:45:48 |
21.78 |
42 |
1351 |
买入 |
| 09:45:51 |
21.84 |
2 |
1353 |
买入 |
| 09:45:57 |
21.8 |
20 |
1373 |
卖出 |
| 09:46:00 |
21.84 |
1 |
1374 |
买入 |
| 09:46:15 |
21.8 |
2 |
1376 |
卖出 |
| 09:46:21 |
21.84 |
1 |
1377 |
买入 |
| 09:47:00 |
21.8 |
12 |
1389 |
卖出 |
| 09:47:09 |
21.84 |
1 |
1390 |
买入 |
| 09:47:12 |
21.85 |
56 |
1446 |
买入 |
| 09:47:39 |
21.86 |
3 |
1449 |
卖出 |
| 09:47:45 |
21.9 |
1 |
1450 |
买入 |
| 09:48:00 |
21.9 |
1 |
1451 |
买入 |
| 09:48:15 |
21.86 |
3 |
1454 |
卖出 |
| 09:48:30 |
21.86 |
3 |
1457 |
卖出 |
| 09:48:48 |
21.86 |
16 |
1473 |
买入 |
| 09:48:54 |
21.86 |
1 |
1474 |
买入 |
| 09:49:15 |
21.86 |
1 |
1475 |
买入 |
| 09:49:42 |
21.86 |
1 |
1476 |
买入 |
| 09:49:54 |
21.86 |
2 |
1478 |
买入 |
| 09:49:57 |
21.86 |
1 |
1479 |
买入 |
| 09:50:00 |
21.85 |
26 |
1505 |
卖出 |
| 09:50:03 |
21.88 |
12 |
1517 |
买入 |
| 09:50:09 |
21.89 |
3 |
1520 |
买入 |
| 09:50:12 |
21.9 |
1 |
1521 |
买入 |
| 09:50:27 |
21.87 |
13 |
1534 |
卖出 |
| 09:50:48 |
21.85 |
12 |
1546 |
卖出 |
| 09:51:27 |
21.84 |
1 |
1547 |
买入 |
| 09:51:39 |
21.84 |
15 |
1562 |
买入 |
| 09:51:51 |
21.85 |
12 |
1574 |
卖出 |
| 09:51:54 |
21.85 |
10 |
1584 |
买入 |
| 09:52:00 |
21.85 |
6 |
1590 |
买入 |
| 09:52:18 |
21.85 |
8 |
1598 |
卖出 |
| 09:52:36 |
21.9 |
1 |
1599 |
买入 |
| 09:52:39 |
21.89 |
2 |
1601 |
买入 |
| 09:52:48 |
21.89 |
2 |
1603 |
买入 |
| 09:52:54 |
21.91 |
9 |
1612 |
买入 |
| 09:52:57 |
21.91 |
1 |
1613 |
买入 |
| 09:53:00 |
21.96 |
6 |
1619 |
买入 |
| 09:53:15 |
22 |
17 |
1636 |
买入 |
| 09:53:45 |
21.99 |
4 |
1640 |
买入 |
| 09:54:09 |
21.99 |
9 |
1649 |
买入 |
| 09:54:36 |
22 |
1 |
1650 |
买入 |
| 09:54:51 |
22.02 |
13 |
1663 |
买入 |
| 09:54:57 |
21.99 |
2 |
1665 |
买入 |
| 09:55:06 |
21.98 |
1 |
1666 |
卖出 |
| 09:55:09 |
21.99 |
3 |
1669 |
买入 |
| 09:55:33 |
22.02 |
25 |
1694 |
买入 |
| 09:55:48 |
22 |
30 |
1724 |
卖出 |
| 09:55:51 |
22.02 |
4 |
1728 |
买入 |
| 09:55:54 |
22.06 |
3 |
1731 |
买入 |
| 09:56:03 |
22.06 |
1 |
1732 |
卖出 |
| 09:56:21 |
22.06 |
6 |
1738 |
买入 |
| 09:56:24 |
22.04 |
1 |
1739 |
买入 |
| 09:56:42 |
22.02 |
5 |
1744 |
卖出 |
| 09:56:48 |
22.02 |
1 |
1745 |
买入 |
| 09:56:54 |
22.02 |
5 |
1750 |
买入 |
| 09:56:57 |
22 |
6 |
1756 |
卖出 |
| 09:57:30 |
21.99 |
10 |
1766 |
卖出 |
| 09:57:33 |
21.98 |
12 |
1778 |
卖出 |
| 09:57:36 |
21.98 |
1 |
1779 |
卖出 |
| 09:57:42 |
21.98 |
11 |
1790 |
卖出 |
| 09:57:45 |
21.98 |
4 |
1794 |
卖出 |
| 09:57:54 |
21.98 |
2 |
1796 |
卖出 |
| 09:58:00 |
21.98 |
3 |
1799 |
卖出 |
| 09:58:03 |
21.98 |
2 |
1801 |
卖出 |
| 09:58:06 |
21.98 |
1 |
1802 |
卖出 |
| 09:58:09 |
21.93 |
3 |
1805 |
卖出 |
| 09:58:27 |
21.98 |
5 |
1810 |
买入 |
| 09:58:33 |
21.99 |
1 |
1811 |
买入 |
| 09:58:36 |
21.99 |
2 |
1813 |
买入 |
| 09:58:45 |
22.02 |
1 |
1814 |
买入 |
| 09:58:48 |
21.99 |
4 |
1818 |
卖出 |
| 09:58:51 |
21.98 |
29 |
1847 |
卖出 |
| 09:58:54 |
21.98 |
4 |
1851 |
买入 |
| 09:59:03 |
21.98 |
1 |
1852 |
买入 |
| 09:59:12 |
21.95 |
2 |
1854 |
卖出 |
| 10:00:09 |
22 |
3 |
1857 |
买入 |
| 10:00:12 |
22.02 |
2 |
1859 |
买入 |
| 10:00:15 |
22.03 |
5 |
1864 |
买入 |
| 10:00:21 |
21.96 |
20 |
1884 |
卖出 |
| 10:00:39 |
22.07 |
2 |
1886 |
买入 |
| 10:00:42 |
22.02 |
10 |
1896 |
卖出 |
| 10:00:45 |
22.04 |
4 |
1900 |
卖出 |
| 10:00:54 |
22.06 |
1 |
1901 |
买入 |
| 10:01:00 |
22.06 |
1 |
1902 |
买入 |
| 10:01:06 |
22.06 |
3 |
1905 |
买入 |
| 10:01:12 |
22.05 |
1 |
1906 |
卖出 |
| 10:01:18 |
22.05 |
1 |
1907 |
买入 |
| 10:01:45 |
22.01 |
2 |
1909 |
卖出 |
| 10:02:12 |
22.02 |
1 |
1910 |
买入 |
| 10:02:15 |
22.05 |
260 |
2170 |
买入 |
| 10:02:18 |
22.06 |
17 |
2187 |
买入 |
| 10:02:21 |
22.07 |
11 |
2198 |
买入 |
| 10:02:30 |
22.11 |
5 |
2203 |
买入 |
| 10:02:36 |
22.19 |
1 |
2204 |
买入 |
| 10:02:45 |
22.18 |
4 |
2208 |
买入 |
| 10:02:48 |
22.18 |
9 |
2217 |
买入 |
| 10:02:54 |
22.18 |
1 |
2218 |
买入 |
| 10:03:09 |
22.12 |
2 |
2220 |
卖出 |
| 10:03:12 |
22.18 |
63 |
2283 |
买入 |
| 10:03:15 |
22.18 |
22 |
2305 |
卖出 |
| 10:03:18 |
22.18 |
1 |
2306 |
卖出 |
| 10:03:21 |
22.12 |
2 |
2308 |
卖出 |
| 10:03:30 |
22.12 |
3 |
2311 |
卖出 |
| 10:03:36 |
22.07 |
10 |
2321 |
卖出 |
| 10:03:51 |
22.08 |
10 |
2331 |
卖出 |
| 10:03:54 |
22.08 |
2 |
2333 |
卖出 |
| 10:04:03 |
22.08 |
1 |
2334 |
卖出 |
| 10:04:21 |
22.07 |
4 |
2338 |
卖出 |
| 10:04:33 |
22.21 |
192 |
2530 |
买入 |
| 10:04:36 |
22.23 |
9 |
2539 |
买入 |
| 10:04:39 |
22.22 |
1 |
2540 |
卖出 |
| 10:05:03 |
22.21 |
2 |
2542 |
卖出 |
| 10:05:12 |
22.2 |
2 |
2544 |
买入 |
| 10:06:48 |
22.21 |
7 |
2551 |
买入 |
| 10:06:54 |
22.2 |
4 |
2555 |
卖出 |
| 10:07:09 |
22.22 |
48 |
2603 |
买入 |
| 10:07:12 |
22.22 |
8 |
2611 |
卖出 |
| 10:08:09 |
22.22 |
1 |
2612 |
卖出 |
| 10:08:21 |
22.22 |
22 |
2634 |
卖出 |
| 10:08:45 |
22.19 |
1 |
2635 |
卖出 |
| 10:09:15 |
22.18 |
5 |
2640 |
卖出 |
| 10:09:48 |
22.14 |
1 |
2641 |
卖出 |
| 10:10:12 |
22.13 |
1 |
2642 |
卖出 |
| 10:10:24 |
22.1 |
3 |
2645 |
卖出 |
| 10:10:45 |
22.09 |
3 |
2648 |
卖出 |
| 10:10:57 |
22.09 |
5 |
2653 |
卖出 |
| 10:11:00 |
22.09 |
6 |
2659 |
卖出 |
| 10:11:51 |
22.07 |
7 |
2666 |
卖出 |
| 10:12:00 |
22.07 |
8 |
2674 |
卖出 |
| 10:12:18 |
22.06 |
1 |
2675 |
卖出 |
| 10:13:18 |
22.06 |
2 |
2677 |
卖出 |
| 10:13:54 |
22.06 |
35 |
2712 |
卖出 |
| 10:15:03 |
22 |
1 |
2713 |
卖出 |
| 10:15:36 |
22.05 |
6 |
2719 |
卖出 |
| 10:15:42 |
22.05 |
3 |
2722 |
买入 |
| 10:15:51 |
22.07 |
3 |
2725 |
买入 |
| 10:15:57 |
22.09 |
10 |
2735 |
买入 |
| 10:16:03 |
22.06 |
1 |
2736 |
卖出 |
| 10:16:09 |
22.06 |
3 |
2739 |
卖出 |
| 10:16:12 |
22.1 |
1 |
2740 |
买入 |
| 10:16:51 |
22.13 |
1 |
2741 |
买入 |
| 10:17:00 |
22.13 |
13 |
2754 |
卖出 |
| 10:17:06 |
22.1 |
7 |
2761 |
卖出 |
| 10:17:09 |
22.1 |
1 |
2762 |
卖出 |
| 10:17:12 |
22.1 |
2 |
2764 |
卖出 |
| 10:17:21 |
22.08 |
5 |
2769 |
卖出 |
| 10:17:33 |
22.08 |
11 |
2780 |
卖出 |
| 10:18:00 |
22.04 |
4 |
2784 |
卖出 |
| 10:18:24 |
22.08 |
1 |
2785 |
买入 |
| 10:19:03 |
22.1 |
1 |
2786 |
买入 |
| 10:19:18 |
22.08 |
2 |
2788 |
卖出 |
| 10:20:09 |
22.08 |
1 |
2789 |
卖出 |
| 10:20:54 |
22.05 |
5 |
2794 |
卖出 |
| 10:21:12 |
22.05 |
1 |
2795 |
卖出 |
| 10:21:21 |
22.04 |
8 |
2803 |
卖出 |
| 10:21:36 |
22.09 |
1 |
2804 |
买入 |
| 10:21:42 |
22.13 |
4 |
2808 |
买入 |
| 10:21:45 |
22.06 |
2 |
2810 |
卖出 |
| 10:22:12 |
22.14 |
30 |
2840 |
买入 |
| 10:23:30 |
22.07 |
1 |
2841 |
卖出 |
| 10:23:39 |
22.07 |
1 |
2842 |
卖出 |
| 10:26:27 |
22.07 |
4 |
2846 |
卖出 |
| 10:26:33 |
22.07 |
1 |
2847 |
卖出 |
| 10:27:00 |
22.04 |
17 |
2864 |
卖出 |
| 10:27:03 |
22.04 |
5 |
2869 |
卖出 |
| 10:27:33 |
22.06 |
7 |
2876 |
买入 |
| 10:27:42 |
22.07 |
2 |
2878 |
买入 |
| 10:27:45 |
22.1 |
30 |
2908 |
买入 |
| 10:28:54 |
22.05 |
9 |
2917 |
卖出 |
| 10:30:09 |
22.08 |
6 |
2923 |
买入 |
| 10:30:12 |
22.1 |
2 |
2925 |
买入 |