裕兴股份[300305]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.46 |
10 |
10 |
集合竞价 |
| 09:15:12 |
10.46 |
20 |
20 |
集合竞价 |
| 09:15:30 |
10.46 |
20 |
20 |
集合竞价 |
| 09:15:57 |
11.85 |
691 |
691 |
集合竞价 |
| 09:16:06 |
11.85 |
692 |
692 |
集合竞价 |
| 09:16:24 |
11.83 |
692 |
692 |
集合竞价 |
| 09:17:00 |
11.83 |
692 |
692 |
集合竞价 |
| 09:17:09 |
11.83 |
692 |
692 |
集合竞价 |
| 09:17:18 |
11.82 |
692 |
692 |
集合竞价 |
| 09:17:27 |
11.83 |
692 |
692 |
集合竞价 |
| 09:17:36 |
11.82 |
692 |
692 |
集合竞价 |
| 09:17:54 |
11.82 |
692 |
692 |
集合竞价 |
| 09:18:03 |
11.82 |
692 |
692 |
集合竞价 |
| 09:18:12 |
11.82 |
692 |
692 |
集合竞价 |
| 09:18:30 |
11.8 |
692 |
692 |
集合竞价 |
| 09:18:39 |
11.73 |
692 |
692 |
集合竞价 |
| 09:18:48 |
11.73 |
692 |
692 |
集合竞价 |
| 09:19:15 |
10.42 |
34 |
34 |
集合竞价 |
| 09:19:42 |
10.42 |
34 |
34 |
集合竞价 |
| 09:19:51 |
10.42 |
34 |
34 |
集合竞价 |
| 09:20:00 |
10.42 |
34 |
34 |
集合竞价 |
| 09:20:12 |
10.42 |
35 |
35 |
集合竞价 |
| 09:20:39 |
10.42 |
45 |
45 |
集合竞价 |
| 09:21:15 |
10.42 |
45 |
45 |
集合竞价 |
| 09:21:24 |
10.43 |
45 |
45 |
集合竞价 |
| 09:21:33 |
10.43 |
45 |
45 |
集合竞价 |
| 09:22:18 |
10.43 |
45 |
45 |
集合竞价 |
| 09:22:27 |
10.43 |
45 |
45 |
集合竞价 |
| 09:22:36 |
10.46 |
45 |
45 |
集合竞价 |
| 09:22:45 |
10.48 |
45 |
45 |
集合竞价 |
| 09:23:03 |
10.48 |
45 |
45 |
集合竞价 |
| 09:23:21 |
10.58 |
45 |
45 |
集合竞价 |
| 09:23:48 |
10.58 |
45 |
45 |
集合竞价 |
| 09:24:06 |
10.58 |
49 |
49 |
集合竞价 |
| 09:24:15 |
10.58 |
49 |
49 |
集合竞价 |
| 09:24:33 |
10.58 |
106 |
106 |
集合竞价 |
| 09:24:42 |
10.61 |
116 |
116 |
集合竞价 |
| 09:24:51 |
10.58 |
126 |
126 |
集合竞价 |
| 09:25:00 |
10.63 |
150 |
150 |
集合竞价 |
| 09:25:03 |
10.63 |
222 |
372 |
买入 |
| 09:30:03 |
10.62 |
58 |
430 |
卖出 |
| 09:30:06 |
10.61 |
166 |
596 |
卖出 |
| 09:30:09 |
10.63 |
197 |
793 |
买入 |
| 09:30:12 |
10.65 |
26 |
819 |
买入 |
| 09:30:15 |
10.64 |
35 |
854 |
卖出 |
| 09:30:18 |
10.63 |
3 |
857 |
卖出 |
| 09:30:21 |
10.61 |
15 |
872 |
卖出 |
| 09:30:24 |
10.6 |
30 |
902 |
买入 |
| 09:30:27 |
10.63 |
27 |
929 |
买入 |
| 09:30:30 |
10.6 |
46 |
975 |
卖出 |
| 09:30:33 |
10.63 |
33 |
1008 |
买入 |
| 09:30:36 |
10.62 |
9 |
1017 |
买入 |
| 09:30:39 |
10.61 |
50 |
1067 |
卖出 |
| 09:30:42 |
10.6 |
9 |
1076 |
卖出 |
| 09:30:45 |
10.6 |
29 |
1105 |
卖出 |
| 09:30:48 |
10.61 |
22 |
1127 |
买入 |
| 09:30:51 |
10.61 |
8 |
1135 |
卖出 |
| 09:30:54 |
10.61 |
12 |
1147 |
卖出 |
| 09:30:57 |
10.62 |
24 |
1171 |
买入 |
| 09:31:00 |
10.61 |
3 |
1174 |
卖出 |
| 09:31:03 |
10.62 |
11 |
1185 |
买入 |
| 09:31:06 |
10.63 |
18 |
1203 |
买入 |
| 09:31:09 |
10.64 |
7 |
1210 |
买入 |
| 09:31:12 |
10.62 |
175 |
1385 |
卖出 |
| 09:31:15 |
10.62 |
48 |
1433 |
卖出 |
| 09:31:18 |
10.62 |
109 |
1542 |
卖出 |
| 09:31:21 |
10.62 |
10 |
1552 |
卖出 |
| 09:31:24 |
10.62 |
43 |
1595 |
卖出 |
| 09:31:27 |
10.61 |
6 |
1601 |
卖出 |
| 09:31:30 |
10.62 |
4 |
1605 |
买入 |
| 09:31:33 |
10.61 |
28 |
1633 |
卖出 |
| 09:31:36 |
10.6 |
33 |
1666 |
卖出 |
| 09:31:39 |
10.59 |
43 |
1709 |
卖出 |
| 09:31:42 |
10.58 |
11 |
1720 |
卖出 |
| 09:31:45 |
10.59 |
7 |
1727 |
买入 |
| 09:31:48 |
10.6 |
88 |
1815 |
买入 |
| 09:31:51 |
10.6 |
27 |
1842 |
买入 |
| 09:31:54 |
10.6 |
4 |
1846 |
买入 |
| 09:31:57 |
10.61 |
32 |
1878 |
买入 |
| 09:32:03 |
10.6 |
12 |
1890 |
卖出 |
| 09:32:06 |
10.61 |
136 |
2026 |
买入 |
| 09:32:09 |
10.62 |
39 |
2065 |
买入 |
| 09:32:12 |
10.62 |
6 |
2071 |
买入 |
| 09:32:15 |
10.62 |
2 |
2073 |
买入 |
| 09:32:18 |
10.62 |
100 |
2173 |
买入 |
| 09:32:21 |
10.61 |
9 |
2182 |
买入 |
| 09:32:24 |
10.6 |
2 |
2184 |
卖出 |
| 09:32:27 |
10.6 |
20 |
2204 |
卖出 |
| 09:32:30 |
10.6 |
13 |
2217 |
买入 |
| 09:32:33 |
10.59 |
2 |
2219 |
卖出 |
| 09:32:36 |
10.59 |
9 |
2228 |
卖出 |
| 09:32:45 |
10.59 |
1 |
2229 |
卖出 |
| 09:32:51 |
10.59 |
6 |
2235 |
卖出 |
| 09:32:54 |
10.6 |
31 |
2266 |
买入 |
| 09:32:57 |
10.6 |
117 |
2383 |
买入 |
| 09:33:00 |
10.6 |
30 |
2413 |
买入 |
| 09:33:03 |
10.6 |
6 |
2419 |
买入 |
| 09:33:09 |
10.63 |
52 |
2471 |
买入 |
| 09:33:15 |
10.63 |
3 |
2474 |
买入 |
| 09:33:18 |
10.64 |
6 |
2480 |
买入 |
| 09:33:24 |
10.63 |
1 |
2481 |
卖出 |
| 09:33:27 |
10.64 |
19 |
2500 |
买入 |
| 09:33:33 |
10.64 |
2 |
2502 |
卖出 |
| 09:33:39 |
10.64 |
18 |
2520 |
卖出 |
| 09:33:45 |
10.64 |
1 |
2521 |
卖出 |
| 09:33:48 |
10.65 |
4 |
2525 |
买入 |
| 09:33:54 |
10.64 |
24 |
2549 |
卖出 |
| 09:33:57 |
10.64 |
54 |
2603 |
买入 |
| 09:34:00 |
10.64 |
28 |
2631 |
买入 |
| 09:34:03 |
10.63 |
11 |
2642 |
卖出 |
| 09:34:06 |
10.68 |
4 |
2646 |
买入 |
| 09:34:12 |
10.64 |
7 |
2653 |
卖出 |
| 09:34:15 |
10.65 |
3 |
2656 |
买入 |
| 09:34:18 |
10.65 |
6 |
2662 |
买入 |
| 09:34:21 |
10.65 |
9 |
2671 |
卖出 |
| 09:34:24 |
10.64 |
53 |
2724 |
卖出 |
| 09:34:27 |
10.65 |
141 |
2865 |
买入 |
| 09:34:30 |
10.65 |
2 |
2867 |
买入 |
| 09:34:33 |
10.68 |
2 |
2869 |
买入 |
| 09:34:36 |
10.68 |
2 |
2871 |
买入 |
| 09:34:45 |
10.66 |
1 |
2872 |
卖出 |
| 09:34:48 |
10.66 |
28 |
2900 |
卖出 |
| 09:34:51 |
10.66 |
4 |
2904 |
买入 |
| 09:34:54 |
10.68 |
31 |
2935 |
买入 |
| 09:34:57 |
10.67 |
14 |
2949 |
卖出 |
| 09:35:00 |
10.65 |
84 |
3033 |
卖出 |
| 09:35:03 |
10.64 |
8 |
3041 |
卖出 |
| 09:35:06 |
10.66 |
45 |
3086 |
买入 |
| 09:35:09 |
10.66 |
129 |
3215 |
卖出 |
| 09:35:12 |
10.66 |
18 |
3233 |
卖出 |
| 09:35:15 |
10.66 |
23 |
3256 |
卖出 |
| 09:35:18 |
10.66 |
144 |
3400 |
卖出 |
| 09:35:21 |
10.66 |
2 |
3402 |
买入 |
| 09:35:24 |
10.67 |
75 |
3477 |
买入 |
| 09:35:27 |
10.68 |
13 |
3490 |
买入 |
| 09:35:30 |
10.68 |
10 |
3500 |
买入 |
| 09:35:33 |
10.69 |
156 |
3656 |
买入 |
| 09:35:36 |
10.67 |
2 |
3658 |
卖出 |
| 09:35:39 |
10.67 |
8 |
3666 |
卖出 |
| 09:35:42 |
10.67 |
4 |
3670 |
卖出 |
| 09:35:45 |
10.67 |
17 |
3687 |
卖出 |
| 09:35:48 |
10.67 |
11 |
3698 |
卖出 |
| 09:35:51 |
10.67 |
11 |
3709 |
卖出 |
| 09:35:54 |
10.67 |
26 |
3735 |
卖出 |
| 09:35:57 |
10.67 |
3 |
3738 |
卖出 |
| 09:36:00 |
10.67 |
8 |
3746 |
买入 |
| 09:36:03 |
10.65 |
29 |
3775 |
卖出 |
| 09:36:09 |
10.66 |
10 |
3785 |
买入 |
| 09:36:12 |
10.65 |
3 |
3788 |
卖出 |
| 09:36:15 |
10.65 |
2 |
3790 |
卖出 |
| 09:36:18 |
10.67 |
2 |
3792 |
买入 |
| 09:36:21 |
10.68 |
110 |
3902 |
买入 |
| 09:36:24 |
10.67 |
21 |
3923 |
卖出 |
| 09:36:30 |
10.66 |
150 |
4073 |
卖出 |
| 09:36:36 |
10.69 |
2 |
4075 |
买入 |
| 09:36:39 |
10.7 |
3 |
4078 |
买入 |
| 09:36:45 |
10.69 |
2 |
4080 |
卖出 |
| 09:36:48 |
10.7 |
41 |
4121 |
买入 |
| 09:36:51 |
10.67 |
2 |
4123 |
卖出 |
| 09:36:54 |
10.69 |
31 |
4154 |
买入 |
| 09:36:57 |
10.69 |
9 |
4163 |
买入 |
| 09:37:00 |
10.7 |
10 |
4173 |
买入 |
| 09:37:03 |
10.69 |
3 |
4176 |
卖出 |
| 09:37:06 |
10.7 |
5 |
4181 |
买入 |
| 09:37:09 |
10.7 |
34 |
4215 |
买入 |
| 09:37:12 |
10.7 |
22 |
4237 |
买入 |
| 09:37:15 |
10.7 |
1 |
4238 |
卖出 |
| 09:37:18 |
10.71 |
10 |
4248 |
买入 |
| 09:37:24 |
10.7 |
2 |
4250 |
卖出 |
| 09:37:27 |
10.7 |
7 |
4257 |
卖出 |
| 09:37:30 |
10.71 |
1 |
4258 |
买入 |
| 09:37:33 |
10.71 |
21 |
4279 |
买入 |
| 09:37:39 |
10.7 |
14 |
4293 |
卖出 |
| 09:37:42 |
10.7 |
1 |
4294 |
买入 |
| 09:37:45 |
10.7 |
7 |
4301 |
买入 |
| 09:37:54 |
10.7 |
8 |
4309 |
买入 |
| 09:37:57 |
10.7 |
1 |
4310 |
买入 |
| 09:38:00 |
10.7 |
25 |
4335 |
卖出 |
| 09:38:03 |
10.7 |
1 |
4336 |
卖出 |
| 09:38:09 |
10.7 |
1 |
4337 |
卖出 |
| 09:38:12 |
10.7 |
4 |
4341 |
卖出 |
| 09:38:18 |
10.7 |
1 |
4342 |
买入 |
| 09:38:24 |
10.69 |
1 |
4343 |
卖出 |
| 09:38:30 |
10.69 |
6 |
4349 |
卖出 |
| 09:38:33 |
10.69 |
4 |
4353 |
买入 |
| 09:38:36 |
10.7 |
2 |
4355 |
买入 |
| 09:38:39 |
10.69 |
8 |
4363 |
卖出 |
| 09:38:45 |
10.69 |
8 |
4371 |
卖出 |
| 09:38:48 |
10.71 |
5 |
4376 |
买入 |
| 09:38:51 |
10.71 |
1 |
4377 |
买入 |
| 09:38:54 |
10.7 |
2 |
4379 |
卖出 |
| 09:39:03 |
10.7 |
1 |
4380 |
卖出 |
| 09:39:06 |
10.72 |
136 |
4516 |
买入 |
| 09:39:09 |
10.73 |
1 |
4517 |
买入 |
| 09:39:12 |
10.73 |
7 |
4524 |
买入 |
| 09:39:15 |
10.73 |
4 |
4528 |
买入 |
| 09:39:24 |
10.72 |
1 |
4529 |
卖出 |
| 09:39:27 |
10.72 |
1 |
4530 |
卖出 |
| 09:39:30 |
10.72 |
1 |
4531 |
卖出 |
| 09:39:33 |
10.72 |
10 |
4541 |
卖出 |
| 09:39:36 |
10.73 |
5 |
4546 |
买入 |
| 09:39:45 |
10.73 |
13 |
4559 |
买入 |
| 09:39:48 |
10.73 |
13 |
4572 |
卖出 |
| 09:39:51 |
10.71 |
30 |
4602 |
卖出 |
| 09:39:54 |
10.71 |
4 |
4606 |
卖出 |
| 09:39:57 |
10.72 |
41 |
4647 |
买入 |
| 09:40:00 |
10.72 |
14 |
4661 |
买入 |
| 09:40:03 |
10.72 |
10 |
4671 |
买入 |
| 09:40:06 |
10.72 |
47 |
4718 |
买入 |
| 09:40:09 |
10.74 |
7 |
4725 |
买入 |
| 09:40:15 |
10.74 |
2 |
4727 |
买入 |
| 09:40:18 |
10.73 |
2 |
4729 |
卖出 |
| 09:40:24 |
10.72 |
2 |
4731 |
卖出 |
| 09:40:27 |
10.72 |
3 |
4734 |
卖出 |
| 09:40:33 |
10.72 |
1 |
4735 |
卖出 |
| 09:40:36 |
10.73 |
3 |
4738 |
买入 |
| 09:40:42 |
10.73 |
1 |
4739 |
买入 |
| 09:40:45 |
10.73 |
3 |
4742 |
买入 |
| 09:40:54 |
10.71 |
108 |
4850 |
卖出 |
| 09:40:57 |
10.71 |
7 |
4857 |
卖出 |
| 09:41:00 |
10.7 |
13 |
4870 |
卖出 |
| 09:41:03 |
10.7 |
9 |
4879 |
买入 |
| 09:41:06 |
10.69 |
16 |
4895 |
买入 |
| 09:41:09 |
10.71 |
2 |
4897 |
买入 |
| 09:41:15 |
10.7 |
6 |
4903 |
买入 |
| 09:41:27 |
10.7 |
1 |
4904 |
买入 |
| 09:41:33 |
10.7 |
2 |
4906 |
卖出 |
| 09:41:36 |
10.71 |
7 |
4913 |
买入 |
| 09:41:42 |
10.71 |
1 |
4914 |
卖出 |
| 09:41:45 |
10.72 |
6 |
4920 |
买入 |
| 09:41:48 |
10.65 |
240 |
5160 |
卖出 |
| 09:41:51 |
10.73 |
48 |
5208 |
买入 |
| 09:41:54 |
10.67 |
79 |
5287 |
卖出 |
| 09:41:57 |
10.71 |
2 |
5289 |
买入 |
| 09:42:00 |
10.72 |
1 |
5290 |
买入 |
| 09:42:03 |
10.71 |
3 |
5293 |
卖出 |
| 09:42:12 |
10.7 |
1 |
5294 |
卖出 |
| 09:42:15 |
10.68 |
1 |
5295 |
卖出 |
| 09:42:18 |
10.7 |
6 |
5301 |
买入 |
| 09:42:21 |
10.7 |
3 |
5304 |
买入 |
| 09:42:24 |
10.68 |
1 |
5305 |
卖出 |
| 09:42:27 |
10.68 |
5 |
5310 |
卖出 |
| 09:42:33 |
10.68 |
1 |
5311 |
卖出 |
| 09:42:36 |
10.68 |
17 |
5328 |
卖出 |
| 09:42:39 |
10.67 |
11 |
5339 |
卖出 |
| 09:42:42 |
10.67 |
1 |
5340 |
卖出 |
| 09:42:45 |
10.68 |
6 |
5346 |
买入 |
| 09:42:48 |
10.68 |
5 |
5351 |
买入 |
| 09:42:51 |
10.68 |
5 |
5356 |
买入 |
| 09:42:54 |
10.68 |
2 |
5358 |
买入 |
| 09:43:09 |
10.67 |
2 |
5360 |
买入 |
| 09:43:12 |
10.67 |
2 |
5362 |
买入 |
| 09:43:15 |
10.67 |
8 |
5370 |
买入 |
| 09:43:21 |
10.68 |
21 |
5391 |
买入 |
| 09:43:24 |
10.67 |
2 |
5393 |
卖出 |
| 09:43:27 |
10.66 |
10 |
5403 |
卖出 |
| 09:43:30 |
10.7 |
50 |
5453 |
买入 |
| 09:43:33 |
10.66 |
1 |
5454 |
卖出 |
| 09:43:36 |
10.66 |
218 |
5672 |
卖出 |
| 09:43:42 |
10.66 |
34 |
5706 |
卖出 |
| 09:43:54 |
10.67 |
1 |
5707 |
卖出 |
| 09:43:57 |
10.68 |
1 |
5708 |
买入 |
| 09:44:03 |
10.67 |
1 |
5709 |
卖出 |
| 09:44:09 |
10.68 |
1 |
5710 |
买入 |
| 09:44:12 |
10.68 |
1 |
5711 |
买入 |
| 09:44:15 |
10.67 |
2 |
5713 |
卖出 |
| 09:44:18 |
10.68 |
5 |
5718 |
买入 |
| 09:44:21 |
10.66 |
8 |
5726 |
卖出 |
| 09:44:24 |
10.66 |
9 |
5735 |
卖出 |
| 09:44:27 |
10.66 |
3 |
5738 |
卖出 |
| 09:44:30 |
10.66 |
57 |
5795 |
卖出 |
| 09:44:33 |
10.67 |
16 |
5811 |
买入 |
| 09:44:36 |
10.67 |
1 |
5812 |
卖出 |
| 09:44:39 |
10.67 |
1 |
5813 |
卖出 |
| 09:44:42 |
10.67 |
1 |
5814 |
卖出 |
| 09:44:45 |
10.67 |
3 |
5817 |
卖出 |
| 09:44:48 |
10.67 |
12 |
5829 |
卖出 |
| 09:44:54 |
10.67 |
1 |
5830 |
卖出 |
| 09:44:57 |
10.68 |
5 |
5835 |
买入 |
| 09:45:03 |
10.67 |
2 |
5837 |
卖出 |
| 09:45:24 |
10.67 |
1 |
5838 |
卖出 |
| 09:45:33 |
10.67 |
2 |
5840 |
卖出 |
| 09:45:42 |
10.67 |
5 |
5845 |
卖出 |
| 09:45:45 |
10.67 |
8 |
5853 |
买入 |
| 09:45:48 |
10.67 |
18 |
5871 |
买入 |
| 09:45:51 |
10.68 |
13 |
5884 |
买入 |
| 09:45:54 |
10.67 |
3 |
5887 |
卖出 |
| 09:45:57 |
10.67 |
10 |
5897 |
卖出 |
| 09:46:03 |
10.69 |
37 |
5934 |
买入 |
| 09:46:15 |
10.7 |
13 |
5947 |
买入 |
| 09:46:33 |
10.7 |
1 |
5948 |
卖出 |
| 09:46:36 |
10.72 |
1 |
5949 |
买入 |
| 09:46:45 |
10.7 |
1 |
5950 |
卖出 |
| 09:46:51 |
10.7 |
32 |
5982 |
卖出 |
| 09:46:54 |
10.7 |
32 |
6014 |
买入 |
| 09:47:03 |
10.7 |
2 |
6016 |
卖出 |
| 09:47:09 |
10.72 |
1 |
6017 |
买入 |
| 09:47:15 |
10.72 |
2 |
6019 |
卖出 |
| 09:47:18 |
10.72 |
4 |
6023 |
卖出 |
| 09:47:21 |
10.71 |
46 |
6069 |
卖出 |