兴发集团[600141]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
32.4 |
86 |
86 |
集合竞价 |
| 09:15:05 |
32.4 |
108 |
108 |
集合竞价 |
| 09:15:08 |
32.36 |
157 |
157 |
集合竞价 |
| 09:15:14 |
32.36 |
157 |
157 |
集合竞价 |
| 09:15:17 |
32.36 |
157 |
157 |
集合竞价 |
| 09:16:02 |
32.36 |
161 |
161 |
集合竞价 |
| 09:16:08 |
32.23 |
203 |
203 |
集合竞价 |
| 09:16:17 |
32.3 |
203 |
203 |
集合竞价 |
| 09:16:20 |
32.3 |
205 |
205 |
集合竞价 |
| 09:16:23 |
32.31 |
205 |
205 |
集合竞价 |
| 09:16:29 |
32.23 |
232 |
232 |
集合竞价 |
| 09:16:32 |
32.23 |
227 |
227 |
集合竞价 |
| 09:16:35 |
32.26 |
227 |
227 |
集合竞价 |
| 09:16:44 |
32.23 |
245 |
245 |
集合竞价 |
| 09:16:50 |
32.23 |
247 |
247 |
集合竞价 |
| 09:16:53 |
32.23 |
252 |
252 |
集合竞价 |
| 09:17:02 |
32.23 |
273 |
273 |
集合竞价 |
| 09:17:08 |
32.1 |
361 |
361 |
集合竞价 |
| 09:17:14 |
32.1 |
361 |
361 |
集合竞价 |
| 09:17:17 |
32.1 |
374 |
374 |
集合竞价 |
| 09:17:26 |
32.1 |
383 |
383 |
集合竞价 |
| 09:17:35 |
32.1 |
387 |
387 |
集合竞价 |
| 09:17:41 |
32.1 |
387 |
387 |
集合竞价 |
| 09:17:44 |
32.1 |
390 |
390 |
集合竞价 |
| 09:17:47 |
32.1 |
391 |
391 |
集合竞价 |
| 09:17:50 |
32.1 |
394 |
394 |
集合竞价 |
| 09:17:53 |
32.1 |
405 |
405 |
集合竞价 |
| 09:17:56 |
32.1 |
435 |
435 |
集合竞价 |
| 09:17:59 |
32.1 |
432 |
432 |
集合竞价 |
| 09:18:02 |
32.1 |
433 |
433 |
集合竞价 |
| 09:18:05 |
32.1 |
443 |
443 |
集合竞价 |
| 09:18:08 |
32.1 |
448 |
448 |
集合竞价 |
| 09:18:11 |
32.1 |
448 |
448 |
集合竞价 |
| 09:18:14 |
32.1 |
455 |
455 |
集合竞价 |
| 09:18:17 |
32.1 |
460 |
460 |
集合竞价 |
| 09:18:23 |
32.1 |
460 |
460 |
集合竞价 |
| 09:18:26 |
32.1 |
464 |
464 |
集合竞价 |
| 09:18:29 |
32.1 |
467 |
467 |
集合竞价 |
| 09:18:32 |
32.1 |
467 |
467 |
集合竞价 |
| 09:18:35 |
32.1 |
468 |
468 |
集合竞价 |
| 09:18:38 |
32.1 |
469 |
469 |
集合竞价 |
| 09:18:41 |
32.1 |
481 |
481 |
集合竞价 |
| 09:18:44 |
32.1 |
483 |
483 |
集合竞价 |
| 09:18:47 |
32.1 |
488 |
488 |
集合竞价 |
| 09:18:50 |
32.1 |
489 |
489 |
集合竞价 |
| 09:18:53 |
32.1 |
489 |
489 |
集合竞价 |
| 09:18:56 |
32.1 |
489 |
489 |
集合竞价 |
| 09:18:59 |
32.1 |
489 |
489 |
集合竞价 |
| 09:19:05 |
32.1 |
492 |
492 |
集合竞价 |
| 09:19:08 |
32.1 |
491 |
491 |
集合竞价 |
| 09:19:11 |
32.1 |
492 |
492 |
集合竞价 |
| 09:19:20 |
32.1 |
492 |
492 |
集合竞价 |
| 09:19:23 |
32.1 |
492 |
492 |
集合竞价 |
| 09:19:26 |
32.1 |
502 |
502 |
集合竞价 |
| 09:19:29 |
32.1 |
532 |
532 |
集合竞价 |
| 09:19:35 |
32.1 |
532 |
532 |
集合竞价 |
| 09:19:41 |
32.1 |
532 |
532 |
集合竞价 |
| 09:19:47 |
32.1 |
436 |
436 |
集合竞价 |
| 09:19:50 |
32.1 |
418 |
418 |
集合竞价 |
| 09:19:53 |
32.1 |
418 |
418 |
集合竞价 |
| 09:19:56 |
32.1 |
418 |
418 |
集合竞价 |
| 09:19:59 |
32.1 |
418 |
418 |
集合竞价 |
| 09:20:02 |
32.11 |
418 |
418 |
集合竞价 |
| 09:20:05 |
32.1 |
432 |
432 |
集合竞价 |
| 09:20:08 |
32.11 |
440 |
440 |
集合竞价 |
| 09:20:11 |
32.11 |
441 |
441 |
集合竞价 |
| 09:20:14 |
32.11 |
443 |
443 |
集合竞价 |
| 09:20:20 |
32.11 |
463 |
463 |
集合竞价 |
| 09:20:23 |
32.11 |
467 |
467 |
集合竞价 |
| 09:20:26 |
32.11 |
498 |
498 |
集合竞价 |
| 09:20:29 |
32.11 |
500 |
500 |
集合竞价 |
| 09:20:32 |
32.1 |
508 |
508 |
集合竞价 |
| 09:20:38 |
32.1 |
508 |
508 |
集合竞价 |
| 09:20:47 |
32.11 |
512 |
512 |
集合竞价 |
| 09:20:53 |
32.1 |
528 |
528 |
集合竞价 |
| 09:20:56 |
32.1 |
528 |
528 |
集合竞价 |
| 09:20:59 |
32.1 |
528 |
528 |
集合竞价 |
| 09:21:05 |
32.1 |
537 |
537 |
集合竞价 |
| 09:21:08 |
32.1 |
627 |
627 |
集合竞价 |
| 09:21:11 |
32.11 |
634 |
634 |
集合竞价 |
| 09:21:17 |
32.1 |
695 |
695 |
集合竞价 |
| 09:21:20 |
32.11 |
695 |
695 |
集合竞价 |
| 09:21:23 |
32.11 |
702 |
702 |
集合竞价 |
| 09:21:26 |
32.11 |
705 |
705 |
集合竞价 |
| 09:21:29 |
32.11 |
758 |
758 |
集合竞价 |
| 09:21:32 |
32.11 |
758 |
758 |
集合竞价 |
| 09:21:35 |
32.11 |
769 |
769 |
集合竞价 |
| 09:21:38 |
32.1 |
1198 |
1198 |
集合竞价 |
| 09:21:41 |
32.1 |
1198 |
1198 |
集合竞价 |
| 09:21:44 |
32.1 |
1198 |
1198 |
集合竞价 |
| 09:21:47 |
32.1 |
1213 |
1213 |
集合竞价 |
| 09:21:50 |
32.1 |
1223 |
1223 |
集合竞价 |
| 09:21:53 |
32.1 |
1224 |
1224 |
集合竞价 |
| 09:21:56 |
32.1 |
1233 |
1233 |
集合竞价 |
| 09:21:59 |
32.1 |
1233 |
1233 |
集合竞价 |
| 09:22:02 |
32.1 |
1246 |
1246 |
集合竞价 |
| 09:22:05 |
32.1 |
1267 |
1267 |
集合竞价 |
| 09:22:08 |
32.1 |
1267 |
1267 |
集合竞价 |
| 09:22:11 |
32.1 |
1267 |
1267 |
集合竞价 |
| 09:22:14 |
32.1 |
1267 |
1267 |
集合竞价 |
| 09:22:17 |
32.1 |
1281 |
1281 |
集合竞价 |
| 09:22:20 |
32.1 |
1343 |
1343 |
集合竞价 |
| 09:22:23 |
32.1 |
1355 |
1355 |
集合竞价 |
| 09:22:26 |
32.1 |
1355 |
1355 |
集合竞价 |
| 09:22:29 |
32.1 |
1474 |
1474 |
集合竞价 |
| 09:22:32 |
32.1 |
1508 |
1508 |
集合竞价 |
| 09:22:35 |
32.1 |
1532 |
1532 |
集合竞价 |
| 09:22:38 |
32.1 |
1537 |
1537 |
集合竞价 |
| 09:22:41 |
32.1 |
1537 |
1537 |
集合竞价 |
| 09:22:44 |
32.1 |
1547 |
1547 |
集合竞价 |
| 09:22:50 |
32.1 |
1554 |
1554 |
集合竞价 |
| 09:22:53 |
32.1 |
1570 |
1570 |
集合竞价 |
| 09:22:59 |
32.1 |
1578 |
1578 |
集合竞价 |
| 09:23:02 |
32.1 |
1578 |
1578 |
集合竞价 |
| 09:23:05 |
32.1 |
1584 |
1584 |
集合竞价 |
| 09:23:08 |
32.1 |
1598 |
1598 |
集合竞价 |
| 09:23:14 |
32.1 |
1636 |
1636 |
集合竞价 |
| 09:23:17 |
32.1 |
1673 |
1673 |
集合竞价 |
| 09:23:20 |
32.1 |
1718 |
1718 |
集合竞价 |
| 09:23:23 |
32.1 |
1763 |
1763 |
集合竞价 |
| 09:23:26 |
32.1 |
1779 |
1779 |
集合竞价 |
| 09:23:29 |
32.06 |
1837 |
1837 |
集合竞价 |
| 09:23:32 |
32.06 |
1888 |
1888 |
集合竞价 |
| 09:23:35 |
32.08 |
1900 |
1900 |
集合竞价 |
| 09:23:38 |
32.07 |
2212 |
2212 |
集合竞价 |
| 09:23:41 |
32.06 |
2247 |
2247 |
集合竞价 |
| 09:23:44 |
32.07 |
2287 |
2287 |
集合竞价 |
| 09:23:47 |
32.06 |
2345 |
2345 |
集合竞价 |
| 09:23:50 |
32.06 |
2353 |
2353 |
集合竞价 |
| 09:23:53 |
32.06 |
2353 |
2353 |
集合竞价 |
| 09:23:56 |
32.06 |
2386 |
2386 |
集合竞价 |
| 09:23:59 |
32.06 |
2410 |
2410 |
集合竞价 |
| 09:24:02 |
32.06 |
2411 |
2411 |
集合竞价 |
| 09:24:05 |
32.06 |
2418 |
2418 |
集合竞价 |
| 09:24:08 |
32.06 |
2429 |
2429 |
集合竞价 |
| 09:24:11 |
32.06 |
2504 |
2504 |
集合竞价 |
| 09:24:14 |
32.06 |
2512 |
2512 |
集合竞价 |
| 09:24:17 |
32.06 |
2524 |
2524 |
集合竞价 |
| 09:24:20 |
32.06 |
2587 |
2587 |
集合竞价 |
| 09:24:23 |
32.06 |
2620 |
2620 |
集合竞价 |
| 09:24:26 |
32.06 |
2657 |
2657 |
集合竞价 |
| 09:24:29 |
32.05 |
2701 |
2701 |
集合竞价 |
| 09:24:32 |
32.05 |
2701 |
2701 |
集合竞价 |
| 09:24:35 |
32 |
3134 |
3134 |
集合竞价 |
| 09:24:38 |
32 |
3318 |
3318 |
集合竞价 |
| 09:24:41 |
32 |
3446 |
3446 |
集合竞价 |
| 09:24:44 |
32 |
3568 |
3568 |
集合竞价 |
| 09:24:47 |
32 |
3625 |
3625 |
集合竞价 |
| 09:24:50 |
31.95 |
3668 |
3668 |
集合竞价 |
| 09:24:53 |
31.95 |
3794 |
3794 |
集合竞价 |
| 09:24:56 |
31.95 |
3937 |
3937 |
集合竞价 |
| 09:24:59 |
31.95 |
4095 |
4095 |
集合竞价 |
| 09:25:03 |
31.95 |
4150 |
8245 |
买入 |
| 09:30:02 |
31.91 |
1494 |
9739 |
卖出 |
| 09:30:05 |
31.91 |
1261 |
11000 |
买入 |
| 09:30:08 |
31.85 |
431 |
11431 |
卖出 |
| 09:30:11 |
31.9 |
384 |
11815 |
买入 |
| 09:30:14 |
31.9 |
520 |
12335 |
买入 |
| 09:30:17 |
31.93 |
578 |
12913 |
买入 |
| 09:30:20 |
31.98 |
1385 |
14298 |
买入 |
| 09:30:23 |
31.99 |
687 |
14985 |
买入 |
| 09:30:26 |
31.99 |
631 |
15616 |
卖出 |
| 09:30:29 |
32.03 |
150 |
15766 |
买入 |
| 09:30:32 |
32.05 |
312 |
16078 |
买入 |
| 09:30:35 |
32.08 |
174 |
16252 |
买入 |
| 09:30:38 |
32.1 |
312 |
16564 |
买入 |
| 09:30:41 |
32.14 |
945 |
17509 |
买入 |
| 09:30:44 |
32.19 |
81 |
17590 |
买入 |
| 09:30:47 |
32.2 |
64 |
17654 |
买入 |
| 09:30:50 |
32.5 |
120 |
17774 |
买入 |
| 09:30:53 |
32.46 |
90 |
17864 |
卖出 |
| 09:30:56 |
32.37 |
122 |
17986 |
卖出 |
| 09:30:59 |
32.37 |
272 |
18258 |
买入 |
| 09:31:02 |
32.4 |
179 |
18437 |
买入 |
| 09:31:05 |
32.35 |
224 |
18661 |
卖出 |
| 09:31:08 |
32.35 |
136 |
18797 |
买入 |
| 09:31:11 |
32.3 |
230 |
19027 |
卖出 |
| 09:31:14 |
32.3 |
242 |
19269 |
卖出 |
| 09:31:17 |
32.29 |
277 |
19546 |
卖出 |
| 09:31:20 |
32.29 |
208 |
19754 |
卖出 |
| 09:31:23 |
32.28 |
118 |
19872 |
卖出 |
| 09:31:26 |
32.25 |
112 |
19984 |
买入 |
| 09:31:29 |
32.24 |
67 |
20051 |
卖出 |
| 09:31:32 |
32.18 |
329 |
20380 |
卖出 |
| 09:31:35 |
32.22 |
145 |
20525 |
买入 |
| 09:31:38 |
32.21 |
171 |
20696 |
卖出 |
| 09:31:41 |
32.22 |
122 |
20818 |
买入 |
| 09:31:44 |
32.29 |
245 |
21063 |
买入 |
| 09:31:47 |
32.21 |
251 |
21314 |
卖出 |
| 09:31:50 |
32.22 |
380 |
21694 |
买入 |
| 09:31:53 |
32.28 |
407 |
22101 |
买入 |
| 09:31:56 |
32.24 |
253 |
22354 |
卖出 |
| 09:31:59 |
32.28 |
205 |
22559 |
卖出 |
| 09:32:02 |
32.27 |
390 |
22949 |
卖出 |
| 09:32:05 |
32.41 |
322 |
23271 |
买入 |
| 09:32:08 |
32.4 |
217 |
23488 |
卖出 |
| 09:32:11 |
32.34 |
114 |
23602 |
卖出 |
| 09:32:14 |
32.33 |
116 |
23718 |
卖出 |
| 09:32:17 |
32.33 |
196 |
23914 |
买入 |
| 09:32:20 |
32.34 |
67 |
23981 |
买入 |
| 09:32:23 |
32.34 |
162 |
24143 |
买入 |
| 09:32:26 |
32.34 |
221 |
24364 |
买入 |
| 09:32:29 |
32.34 |
352 |
24716 |
卖出 |
| 09:32:32 |
32.34 |
366 |
25082 |
卖出 |
| 09:32:35 |
32.34 |
89 |
25171 |
买入 |
| 09:32:38 |
32.35 |
124 |
25295 |
买入 |
| 09:32:41 |
32.35 |
70 |
25365 |
卖出 |
| 09:32:44 |
32.34 |
142 |
25507 |
卖出 |
| 09:32:47 |
32.32 |
277 |
25784 |
卖出 |
| 09:32:50 |
32.33 |
69 |
25853 |
买入 |
| 09:32:53 |
32.34 |
296 |
26149 |
买入 |
| 09:32:56 |
32.35 |
253 |
26402 |
买入 |
| 09:32:59 |
32.32 |
287 |
26689 |
卖出 |
| 09:33:02 |
32.35 |
127 |
26816 |
买入 |
| 09:33:05 |
32.4 |
329 |
27145 |
买入 |
| 09:33:08 |
32.4 |
341 |
27486 |
卖出 |
| 09:33:11 |
32.41 |
388 |
27874 |
卖出 |
| 09:33:14 |
32.41 |
170 |
28044 |
卖出 |
| 09:33:17 |
32.41 |
254 |
28298 |
卖出 |
| 09:33:20 |
32.49 |
36 |
28334 |
买入 |
| 09:33:23 |
32.44 |
305 |
28639 |
卖出 |
| 09:33:26 |
32.45 |
132 |
28771 |
卖出 |
| 09:33:29 |
32.48 |
162 |
28933 |
买入 |
| 09:33:32 |
32.47 |
120 |
29053 |
卖出 |
| 09:33:35 |
32.48 |
115 |
29168 |
买入 |
| 09:33:38 |
32.5 |
294 |
29462 |
买入 |
| 09:33:41 |
32.55 |
72 |
29534 |
买入 |
| 09:33:44 |
32.55 |
29 |
29563 |
卖出 |
| 09:33:47 |
32.57 |
122 |
29685 |
买入 |
| 09:33:50 |
32.6 |
352 |
30037 |
买入 |
| 09:33:53 |
32.6 |
19 |
30056 |
买入 |
| 09:33:56 |
32.6 |
83 |
30139 |
买入 |
| 09:33:59 |
32.6 |
145 |
30284 |
买入 |
| 09:34:02 |
32.69 |
146 |
30430 |
买入 |
| 09:34:05 |
32.62 |
33 |
30463 |
卖出 |
| 09:34:08 |
32.65 |
161 |
30624 |
买入 |
| 09:34:11 |
32.63 |
170 |
30794 |
卖出 |
| 09:34:14 |
32.61 |
170 |
30964 |
卖出 |
| 09:34:17 |
32.62 |
850 |
31814 |
买入 |
| 09:34:20 |
32.59 |
110 |
31924 |
卖出 |
| 09:34:23 |
32.57 |
314 |
32238 |
卖出 |
| 09:34:26 |
32.55 |
92 |
32330 |
卖出 |
| 09:34:29 |
32.53 |
471 |
32801 |
卖出 |
| 09:34:32 |
32.49 |
325 |
33126 |
卖出 |
| 09:34:35 |
32.52 |
162 |
33288 |
买入 |
| 09:34:38 |
32.5 |
188 |
33476 |
卖出 |
| 09:34:41 |
32.48 |
80 |
33556 |
卖出 |
| 09:34:44 |
32.47 |
256 |
33812 |
卖出 |
| 09:34:47 |
32.45 |
86 |
33898 |
卖出 |
| 09:34:50 |
32.44 |
69 |
33967 |
卖出 |
| 09:34:53 |
32.41 |
109 |
34076 |
卖出 |
| 09:34:56 |
32.4 |
182 |
34258 |
卖出 |
| 09:34:59 |
32.4 |
79 |
34337 |
卖出 |
| 09:35:02 |
32.35 |
419 |
34756 |
卖出 |
| 09:35:05 |
32.38 |
34 |
34790 |
买入 |
| 09:35:08 |
32.37 |
94 |
34884 |
卖出 |
| 09:35:11 |
32.35 |
94 |
34978 |
卖出 |
| 09:35:14 |
32.35 |
144 |
35122 |
卖出 |
| 09:35:17 |
32.35 |
109 |
35231 |
买入 |
| 09:35:20 |
32.33 |
169 |
35400 |
卖出 |
| 09:35:23 |
32.33 |
99 |
35499 |
卖出 |
| 09:35:26 |
32.33 |
57 |
35556 |
买入 |
| 09:35:29 |
32.32 |
163 |
35719 |
卖出 |
| 09:35:32 |
32.31 |
84 |
35803 |
卖出 |
| 09:35:35 |
32.3 |
116 |
35919 |
卖出 |
| 09:35:38 |
32.3 |
166 |
36085 |
卖出 |
| 09:35:41 |
32.3 |
164 |
36249 |
卖出 |
| 09:35:44 |
32.3 |
181 |
36430 |
卖出 |
| 09:35:47 |
32.3 |
237 |
36667 |
卖出 |
| 09:35:50 |
32.3 |
300 |
36967 |
卖出 |
| 09:35:53 |
32.3 |
162 |
37129 |
买入 |
| 09:35:56 |
32.28 |
178 |
37307 |
卖出 |
| 09:35:59 |
32.29 |
236 |
37543 |
买入 |
| 09:36:02 |
32.29 |
155 |
37698 |
卖出 |
| 09:36:05 |
32.3 |
430 |
38128 |
卖出 |
| 09:36:08 |
32.3 |
320 |
38448 |
卖出 |
| 09:36:11 |
32.36 |
164 |
38612 |
买入 |
| 09:36:14 |
32.39 |
91 |
38703 |
买入 |
| 09:36:17 |
32.4 |
133 |
38836 |
买入 |
| 09:36:20 |
32.41 |
129 |
38965 |
买入 |
| 09:36:23 |
32.4 |
83 |
39048 |
卖出 |
| 09:36:26 |
32.4 |
47 |
39095 |
卖出 |
| 09:36:29 |
32.4 |
78 |
39173 |
卖出 |
| 09:36:32 |
32.4 |
62 |
39235 |
卖出 |
| 09:36:35 |
32.42 |
101 |
39336 |
买入 |
| 09:36:38 |
32.42 |
115 |
39451 |
买入 |
| 09:36:41 |
32.43 |
141 |
39592 |
买入 |
| 09:36:44 |
32.45 |
123 |
39715 |
买入 |
| 09:36:47 |
32.45 |
167 |
39882 |
买入 |
| 09:36:50 |
32.48 |
43 |
39925 |
买入 |
| 09:36:53 |
32.46 |
84 |
40009 |
卖出 |
| 09:36:56 |
32.5 |
38 |
40047 |
买入 |
| 09:36:59 |
32.48 |
64 |
40111 |
卖出 |
| 09:37:02 |
32.48 |
132 |
40243 |
卖出 |
| 09:37:05 |
32.62 |
382 |
40625 |
买入 |
| 09:37:08 |
32.63 |
54 |
40679 |
买入 |
| 09:37:11 |
32.65 |
456 |
41135 |
买入 |
| 09:37:14 |
32.71 |
73 |
41208 |
买入 |
| 09:37:17 |
32.64 |
49 |
41257 |
卖出 |
| 09:37:20 |
32.65 |
51 |
41308 |
买入 |