协创数据[300857]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
18.46 |
2 |
2 |
集合竞价 |
| 09:16:33 |
18.11 |
35 |
35 |
集合竞价 |
| 09:16:42 |
18.11 |
105 |
105 |
集合竞价 |
| 09:16:51 |
17.77 |
121 |
121 |
集合竞价 |
| 09:17:00 |
17.77 |
21 |
21 |
集合竞价 |
| 09:17:09 |
17.77 |
22 |
22 |
集合竞价 |
| 09:17:18 |
17.5 |
109 |
109 |
集合竞价 |
| 09:17:27 |
17.5 |
109 |
109 |
集合竞价 |
| 09:17:36 |
17.5 |
250 |
250 |
集合竞价 |
| 09:17:45 |
17.5 |
109 |
109 |
集合竞价 |
| 09:17:54 |
17.17 |
256 |
256 |
集合竞价 |
| 09:18:03 |
17.17 |
306 |
306 |
集合竞价 |
| 09:18:21 |
18.46 |
2 |
2 |
集合竞价 |
| 09:18:48 |
18.49 |
0 |
0 |
集合竞价 |
| 09:24:06 |
18.25 |
1 |
1 |
集合竞价 |
| 09:24:42 |
18 |
11 |
11 |
集合竞价 |
| 09:24:51 |
18 |
11 |
11 |
集合竞价 |
| 09:25:00 |
18 |
19 |
19 |
集合竞价 |
| 09:25:03 |
18.03 |
19 |
38 |
卖出 |
| 09:30:03 |
18.21 |
123 |
161 |
买入 |
| 09:30:06 |
18.11 |
103 |
264 |
卖出 |
| 09:30:09 |
18.04 |
79 |
343 |
卖出 |
| 09:30:12 |
18.37 |
33 |
376 |
买入 |
| 09:30:15 |
18.2 |
10 |
386 |
卖出 |
| 09:30:18 |
18.21 |
7 |
393 |
买入 |
| 09:30:21 |
18.21 |
21 |
414 |
买入 |
| 09:30:27 |
18.23 |
34 |
448 |
买入 |
| 09:30:30 |
18.23 |
3 |
451 |
卖出 |
| 09:30:33 |
18.21 |
3 |
454 |
卖出 |
| 09:30:36 |
18.21 |
18 |
472 |
卖出 |
| 09:30:42 |
18.17 |
36 |
508 |
卖出 |
| 09:30:45 |
18.21 |
25 |
533 |
买入 |
| 09:30:48 |
18.21 |
4 |
537 |
买入 |
| 09:30:51 |
18.17 |
53 |
590 |
卖出 |
| 09:30:54 |
18.21 |
47 |
637 |
买入 |
| 09:30:57 |
18.2 |
15 |
652 |
卖出 |
| 09:31:00 |
18.21 |
10 |
662 |
买入 |
| 09:31:03 |
18.2 |
3 |
665 |
卖出 |
| 09:31:06 |
18.2 |
205 |
870 |
卖出 |
| 09:31:09 |
18.24 |
9 |
879 |
买入 |
| 09:31:12 |
18.24 |
1 |
880 |
卖出 |
| 09:31:15 |
18.24 |
13 |
893 |
卖出 |
| 09:31:18 |
18.23 |
3 |
896 |
卖出 |
| 09:31:21 |
18.25 |
12 |
908 |
买入 |
| 09:31:24 |
18.25 |
32 |
940 |
卖出 |
| 09:31:27 |
18.29 |
6 |
946 |
买入 |
| 09:31:30 |
18.31 |
10 |
956 |
买入 |
| 09:31:33 |
18.3 |
30 |
986 |
卖出 |
| 09:31:36 |
18.25 |
4 |
990 |
卖出 |
| 09:31:42 |
18.29 |
28 |
1018 |
买入 |
| 09:31:45 |
18.29 |
6 |
1024 |
买入 |
| 09:31:48 |
18.29 |
17 |
1041 |
买入 |
| 09:31:51 |
18.23 |
78 |
1119 |
卖出 |
| 09:31:54 |
18.29 |
6 |
1125 |
买入 |
| 09:31:57 |
18.29 |
7 |
1132 |
买入 |
| 09:32:03 |
18.3 |
1 |
1133 |
买入 |
| 09:32:06 |
18.29 |
58 |
1191 |
卖出 |
| 09:32:09 |
18.34 |
23 |
1214 |
买入 |
| 09:32:12 |
18.37 |
3 |
1217 |
买入 |
| 09:32:18 |
18.37 |
1 |
1218 |
买入 |
| 09:32:21 |
18.38 |
3 |
1221 |
买入 |
| 09:32:27 |
18.46 |
15 |
1236 |
买入 |
| 09:32:30 |
18.46 |
11 |
1247 |
买入 |
| 09:32:33 |
18.46 |
3 |
1250 |
卖出 |
| 09:32:36 |
18.46 |
12 |
1262 |
卖出 |
| 09:32:39 |
18.47 |
6 |
1268 |
买入 |
| 09:32:42 |
18.46 |
3 |
1271 |
卖出 |
| 09:32:48 |
18.46 |
6 |
1277 |
卖出 |
| 09:32:51 |
18.47 |
5 |
1282 |
买入 |
| 09:32:54 |
18.46 |
3 |
1285 |
卖出 |
| 09:32:57 |
18.47 |
25 |
1310 |
买入 |
| 09:33:00 |
18.47 |
10 |
1320 |
卖出 |
| 09:33:03 |
18.49 |
14 |
1334 |
买入 |
| 09:33:06 |
18.52 |
35 |
1369 |
买入 |
| 09:33:09 |
18.52 |
34 |
1403 |
买入 |
| 09:33:12 |
18.59 |
2 |
1405 |
买入 |
| 09:33:15 |
18.54 |
5 |
1410 |
卖出 |
| 09:33:18 |
18.6 |
57 |
1467 |
买入 |
| 09:33:24 |
18.67 |
8 |
1475 |
买入 |
| 09:33:27 |
18.68 |
9 |
1484 |
买入 |
| 09:33:30 |
18.68 |
39 |
1523 |
买入 |
| 09:33:36 |
18.64 |
21 |
1544 |
卖出 |
| 09:33:39 |
18.67 |
85 |
1629 |
买入 |
| 09:33:45 |
18.62 |
149 |
1778 |
卖出 |
| 09:33:48 |
18.69 |
39 |
1817 |
买入 |
| 09:33:51 |
18.73 |
41 |
1858 |
买入 |
| 09:33:54 |
18.62 |
20 |
1878 |
卖出 |
| 09:33:57 |
18.61 |
80 |
1958 |
卖出 |
| 09:34:00 |
18.61 |
84 |
2042 |
买入 |
| 09:34:03 |
18.69 |
135 |
2177 |
买入 |
| 09:34:06 |
18.71 |
80 |
2257 |
买入 |
| 09:34:09 |
18.72 |
34 |
2291 |
买入 |
| 09:34:12 |
18.7 |
22 |
2313 |
卖出 |
| 09:34:15 |
18.74 |
13 |
2326 |
买入 |
| 09:34:18 |
18.72 |
12 |
2338 |
卖出 |
| 09:34:21 |
18.74 |
34 |
2372 |
买入 |
| 09:34:24 |
18.74 |
10 |
2382 |
买入 |
| 09:34:27 |
18.75 |
19 |
2401 |
买入 |
| 09:34:30 |
18.75 |
5 |
2406 |
买入 |
| 09:34:33 |
18.8 |
64 |
2470 |
买入 |
| 09:34:36 |
18.8 |
20 |
2490 |
买入 |
| 09:34:39 |
18.83 |
11 |
2501 |
买入 |
| 09:34:42 |
18.81 |
9 |
2510 |
卖出 |
| 09:34:45 |
18.8 |
37 |
2547 |
卖出 |
| 09:34:48 |
18.83 |
147 |
2694 |
买入 |
| 09:34:51 |
18.83 |
46 |
2740 |
买入 |
| 09:34:54 |
18.8 |
34 |
2774 |
卖出 |
| 09:34:57 |
18.82 |
5 |
2779 |
买入 |
| 09:35:00 |
18.85 |
34 |
2813 |
买入 |
| 09:35:03 |
18.85 |
1 |
2814 |
卖出 |
| 09:35:06 |
18.86 |
10 |
2824 |
卖出 |
| 09:35:09 |
18.92 |
131 |
2955 |
买入 |
| 09:35:12 |
18.89 |
14 |
2969 |
卖出 |
| 09:35:15 |
18.94 |
72 |
3041 |
买入 |
| 09:35:18 |
18.95 |
60 |
3101 |
买入 |
| 09:35:21 |
18.98 |
21 |
3122 |
买入 |
| 09:35:24 |
19.02 |
13 |
3135 |
买入 |
| 09:35:27 |
19.01 |
5 |
3140 |
卖出 |
| 09:35:30 |
19.02 |
47 |
3187 |
买入 |
| 09:35:33 |
19.07 |
92 |
3279 |
买入 |
| 09:35:36 |
19.07 |
9 |
3288 |
卖出 |
| 09:35:39 |
19.07 |
17 |
3305 |
卖出 |
| 09:35:42 |
19.08 |
37 |
3342 |
买入 |
| 09:35:45 |
19.01 |
248 |
3590 |
卖出 |
| 09:35:48 |
19.02 |
5 |
3595 |
买入 |
| 09:35:51 |
19.02 |
45 |
3640 |
买入 |
| 09:35:54 |
19.02 |
16 |
3656 |
买入 |
| 09:35:57 |
19.02 |
69 |
3725 |
买入 |
| 09:36:00 |
19.02 |
6 |
3731 |
卖出 |
| 09:36:03 |
19.02 |
55 |
3786 |
卖出 |
| 09:36:06 |
19.12 |
154 |
3940 |
买入 |
| 09:36:09 |
19.11 |
93 |
4033 |
卖出 |
| 09:36:12 |
19.11 |
33 |
4066 |
卖出 |
| 09:36:15 |
19.08 |
38 |
4104 |
卖出 |
| 09:36:18 |
19.08 |
73 |
4177 |
买入 |
| 09:36:21 |
19.1 |
14 |
4191 |
买入 |
| 09:36:24 |
19.08 |
2 |
4193 |
卖出 |
| 09:36:27 |
19.12 |
20 |
4213 |
买入 |
| 09:36:30 |
19.14 |
19 |
4232 |
买入 |
| 09:36:33 |
19.11 |
108 |
4340 |
卖出 |
| 09:36:36 |
19.14 |
1 |
4341 |
买入 |
| 09:36:39 |
19.15 |
6 |
4347 |
买入 |
| 09:36:42 |
19.17 |
37 |
4384 |
买入 |
| 09:36:45 |
19.15 |
6 |
4390 |
卖出 |
| 09:36:48 |
19.15 |
24 |
4414 |
卖出 |
| 09:36:51 |
19.17 |
10 |
4424 |
买入 |
| 09:36:54 |
19.14 |
51 |
4475 |
卖出 |
| 09:36:57 |
19.17 |
96 |
4571 |
买入 |
| 09:37:00 |
19.18 |
11 |
4582 |
买入 |
| 09:37:03 |
19.17 |
84 |
4666 |
卖出 |
| 09:37:06 |
19.18 |
9 |
4675 |
买入 |
| 09:37:09 |
19.17 |
51 |
4726 |
卖出 |
| 09:37:12 |
19.14 |
15 |
4741 |
卖出 |
| 09:37:15 |
19.17 |
37 |
4778 |
买入 |
| 09:37:18 |
19.18 |
20 |
4798 |
买入 |
| 09:37:21 |
19.14 |
12 |
4810 |
卖出 |
| 09:37:24 |
19.14 |
2 |
4812 |
买入 |
| 09:37:27 |
19.14 |
14 |
4826 |
买入 |
| 09:37:30 |
19.15 |
20 |
4846 |
买入 |
| 09:37:33 |
19.09 |
54 |
4900 |
卖出 |
| 09:37:36 |
19.14 |
14 |
4914 |
买入 |
| 09:37:39 |
19.14 |
6 |
4920 |
卖出 |
| 09:37:42 |
19.08 |
52 |
4972 |
卖出 |
| 09:37:45 |
19.1 |
6 |
4978 |
卖出 |
| 09:37:48 |
19.15 |
34 |
5012 |
买入 |
| 09:37:51 |
19.15 |
28 |
5040 |
卖出 |
| 09:37:54 |
19.16 |
23 |
5063 |
买入 |
| 09:38:00 |
19.11 |
33 |
5096 |
卖出 |
| 09:38:03 |
19.1 |
19 |
5115 |
卖出 |
| 09:38:06 |
19.14 |
28 |
5143 |
买入 |
| 09:38:09 |
19.07 |
84 |
5227 |
卖出 |
| 09:38:12 |
19.06 |
7 |
5234 |
卖出 |
| 09:38:15 |
19.05 |
4 |
5238 |
买入 |
| 09:38:18 |
19.02 |
7 |
5245 |
卖出 |
| 09:38:21 |
19.05 |
1 |
5246 |
买入 |
| 09:38:24 |
19.01 |
26 |
5272 |
卖出 |
| 09:38:30 |
19.01 |
26 |
5298 |
卖出 |
| 09:38:33 |
19 |
8 |
5306 |
卖出 |
| 09:38:36 |
19.02 |
17 |
5323 |
买入 |
| 09:38:39 |
19.02 |
45 |
5368 |
买入 |
| 09:38:45 |
19 |
53 |
5421 |
卖出 |
| 09:38:48 |
19 |
5 |
5426 |
买入 |
| 09:38:51 |
18.97 |
7 |
5433 |
卖出 |
| 09:38:57 |
18.96 |
1 |
5434 |
卖出 |
| 09:39:03 |
18.99 |
1 |
5435 |
买入 |
| 09:39:12 |
18.99 |
3 |
5438 |
买入 |
| 09:39:21 |
18.99 |
51 |
5489 |
买入 |
| 09:39:24 |
18.99 |
5 |
5494 |
卖出 |
| 09:39:27 |
18.99 |
1 |
5495 |
卖出 |
| 09:39:30 |
19.02 |
56 |
5551 |
买入 |
| 09:39:33 |
18.92 |
100 |
5651 |
卖出 |
| 09:39:39 |
19.05 |
15 |
5666 |
买入 |
| 09:39:45 |
19.04 |
10 |
5676 |
买入 |
| 09:39:48 |
19.04 |
6 |
5682 |
买入 |
| 09:39:54 |
19 |
1 |
5683 |
卖出 |
| 09:40:00 |
19.03 |
8 |
5691 |
买入 |
| 09:40:06 |
19 |
3 |
5694 |
买入 |
| 09:40:09 |
18.99 |
2 |
5696 |
卖出 |
| 09:40:12 |
18.97 |
6 |
5702 |
卖出 |
| 09:40:15 |
18.97 |
43 |
5745 |
买入 |
| 09:40:18 |
18.88 |
97 |
5842 |
卖出 |
| 09:40:21 |
18.85 |
66 |
5908 |
卖出 |
| 09:40:24 |
18.85 |
3 |
5911 |
买入 |
| 09:40:27 |
18.83 |
7 |
5918 |
卖出 |
| 09:40:30 |
18.85 |
10 |
5928 |
买入 |
| 09:40:36 |
18.85 |
2 |
5930 |
买入 |
| 09:40:39 |
18.84 |
1 |
5931 |
卖出 |
| 09:40:42 |
18.85 |
8 |
5939 |
买入 |
| 09:40:45 |
18.85 |
2 |
5941 |
买入 |
| 09:40:48 |
18.85 |
2 |
5943 |
买入 |
| 09:40:51 |
18.85 |
18 |
5961 |
买入 |
| 09:40:54 |
18.83 |
136 |
6097 |
卖出 |
| 09:40:57 |
18.87 |
10 |
6107 |
买入 |
| 09:41:00 |
18.85 |
31 |
6138 |
卖出 |
| 09:41:06 |
18.87 |
19 |
6157 |
买入 |
| 09:41:09 |
18.87 |
11 |
6168 |
卖出 |
| 09:41:12 |
18.87 |
16 |
6184 |
卖出 |
| 09:41:15 |
18.88 |
1 |
6185 |
买入 |
| 09:41:18 |
18.84 |
42 |
6227 |
卖出 |
| 09:41:21 |
18.84 |
28 |
6255 |
卖出 |
| 09:41:24 |
18.84 |
6 |
6261 |
卖出 |
| 09:41:27 |
18.83 |
8 |
6269 |
卖出 |
| 09:41:30 |
18.83 |
6 |
6275 |
卖出 |
| 09:41:36 |
18.83 |
6 |
6281 |
卖出 |
| 09:41:39 |
18.83 |
1 |
6282 |
买入 |
| 09:41:42 |
18.82 |
94 |
6376 |
卖出 |
| 09:41:45 |
18.83 |
2 |
6378 |
买入 |
| 09:41:48 |
18.82 |
1 |
6379 |
卖出 |
| 09:41:51 |
18.82 |
1 |
6380 |
卖出 |
| 09:41:54 |
18.81 |
2 |
6382 |
卖出 |
| 09:41:57 |
18.81 |
4 |
6386 |
卖出 |
| 09:42:00 |
18.81 |
6 |
6392 |
卖出 |
| 09:42:03 |
18.81 |
7 |
6399 |
卖出 |
| 09:42:06 |
18.76 |
66 |
6465 |
卖出 |
| 09:42:09 |
18.77 |
13 |
6478 |
买入 |
| 09:42:12 |
18.76 |
3 |
6481 |
卖出 |
| 09:42:15 |
18.8 |
22 |
6503 |
买入 |
| 09:42:21 |
18.77 |
2 |
6505 |
卖出 |
| 09:42:27 |
18.76 |
10 |
6515 |
卖出 |
| 09:42:33 |
18.76 |
14 |
6529 |
卖出 |
| 09:42:42 |
18.77 |
9 |
6538 |
买入 |
| 09:42:57 |
18.79 |
1 |
6539 |
买入 |
| 09:43:03 |
18.77 |
22 |
6561 |
卖出 |
| 09:43:06 |
18.77 |
9 |
6570 |
买入 |
| 09:43:09 |
18.76 |
15 |
6585 |
卖出 |
| 09:43:12 |
18.76 |
15 |
6600 |
卖出 |
| 09:43:18 |
18.76 |
4 |
6604 |
买入 |
| 09:43:30 |
18.77 |
16 |
6620 |
买入 |
| 09:43:33 |
18.76 |
15 |
6635 |
卖出 |
| 09:43:39 |
18.74 |
49 |
6684 |
卖出 |
| 09:43:42 |
18.74 |
1 |
6685 |
卖出 |
| 09:43:45 |
18.75 |
11 |
6696 |
买入 |
| 09:43:48 |
18.74 |
10 |
6706 |
卖出 |
| 09:43:51 |
18.75 |
8 |
6714 |
买入 |
| 09:43:54 |
18.74 |
8 |
6722 |
卖出 |
| 09:44:03 |
18.73 |
11 |
6733 |
卖出 |
| 09:44:21 |
18.7 |
89 |
6822 |
卖出 |
| 09:44:27 |
18.7 |
2 |
6824 |
买入 |
| 09:44:30 |
18.68 |
6 |
6830 |
卖出 |
| 09:44:33 |
18.7 |
3 |
6833 |
买入 |
| 09:44:36 |
18.68 |
1 |
6834 |
卖出 |
| 09:44:39 |
18.7 |
5 |
6839 |
买入 |
| 09:44:42 |
18.7 |
20 |
6859 |
卖出 |
| 09:44:45 |
18.7 |
2 |
6861 |
卖出 |
| 09:44:48 |
18.7 |
9 |
6870 |
卖出 |
| 09:44:51 |
18.71 |
5 |
6875 |
买入 |
| 09:44:54 |
18.7 |
2 |
6877 |
卖出 |
| 09:44:57 |
18.7 |
1 |
6878 |
卖出 |
| 09:45:00 |
18.7 |
1 |
6879 |
卖出 |
| 09:45:03 |
18.68 |
13 |
6892 |
卖出 |
| 09:45:09 |
18.68 |
3 |
6895 |
卖出 |
| 09:45:12 |
18.68 |
3 |
6898 |
卖出 |
| 09:45:15 |
18.68 |
1 |
6899 |
卖出 |
| 09:45:21 |
18.68 |
3 |
6902 |
卖出 |
| 09:45:36 |
18.65 |
15 |
6917 |
卖出 |
| 09:45:39 |
18.66 |
1 |
6918 |
买入 |
| 09:45:48 |
18.69 |
2 |
6920 |
买入 |
| 09:45:51 |
18.69 |
1 |
6921 |
买入 |
| 09:45:54 |
18.69 |
1 |
6922 |
买入 |
| 09:46:03 |
18.7 |
2 |
6924 |
买入 |
| 09:46:09 |
18.7 |
10 |
6934 |
卖出 |
| 09:46:12 |
18.71 |
3 |
6937 |
买入 |
| 09:46:18 |
18.71 |
17 |
6954 |
买入 |
| 09:46:24 |
18.71 |
4 |
6958 |
买入 |
| 09:46:27 |
18.72 |
4 |
6962 |
买入 |
| 09:46:33 |
18.71 |
1 |
6963 |
卖出 |
| 09:46:36 |
18.71 |
38 |
7001 |
卖出 |
| 09:46:39 |
18.69 |
1 |
7002 |
卖出 |
| 09:46:42 |
18.73 |
56 |
7058 |
买入 |
| 09:46:45 |
18.69 |
2 |
7060 |
卖出 |
| 09:46:51 |
18.7 |
4 |
7064 |
卖出 |
| 09:46:54 |
18.7 |
1 |
7065 |
卖出 |
| 09:47:00 |
18.71 |
11 |
7076 |
买入 |
| 09:47:03 |
18.71 |
4 |
7080 |
卖出 |
| 09:47:12 |
18.74 |
15 |
7095 |
买入 |
| 09:47:15 |
18.73 |
1 |
7096 |
卖出 |
| 09:47:18 |
18.75 |
30 |
7126 |
买入 |
| 09:47:33 |
18.72 |
10 |
7136 |
卖出 |
| 09:47:36 |
18.75 |
14 |
7150 |
买入 |
| 09:47:48 |
18.75 |
20 |
7170 |
买入 |