大业股份[603278]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.07 |
6 |
6 |
集合竞价 |
| 09:15:07 |
8.2 |
6 |
6 |
集合竞价 |
| 09:15:10 |
8.2 |
6 |
6 |
集合竞价 |
| 09:15:13 |
8.2 |
7 |
7 |
集合竞价 |
| 09:15:25 |
8.33 |
16 |
16 |
集合竞价 |
| 09:15:46 |
8.2 |
7 |
7 |
集合竞价 |
| 09:17:31 |
7.6 |
167 |
167 |
集合竞价 |
| 09:17:52 |
7.6 |
256 |
256 |
集合竞价 |
| 09:18:01 |
7.6 |
167 |
167 |
集合竞价 |
| 09:18:46 |
8.2 |
7 |
7 |
集合竞价 |
| 09:20:58 |
8.2 |
21 |
21 |
集合竞价 |
| 09:21:10 |
8.2 |
24 |
24 |
集合竞价 |
| 09:24:16 |
8.2 |
40 |
40 |
集合竞价 |
| 09:24:37 |
8.2 |
43 |
43 |
集合竞价 |
| 09:24:52 |
8.2 |
57 |
57 |
集合竞价 |
| 09:24:55 |
8.2 |
65 |
65 |
集合竞价 |
| 09:24:58 |
8.2 |
70 |
70 |
集合竞价 |
| 09:25:03 |
8.18 |
70 |
140 |
买入 |
| 09:30:02 |
8.15 |
16 |
156 |
卖出 |
| 09:30:05 |
8.05 |
132 |
288 |
卖出 |
| 09:30:08 |
8.1 |
75 |
363 |
买入 |
| 09:30:11 |
8.05 |
93 |
456 |
卖出 |
| 09:30:14 |
8.05 |
39 |
495 |
买入 |
| 09:30:17 |
8 |
132 |
627 |
卖出 |
| 09:30:20 |
8.05 |
148 |
775 |
买入 |
| 09:30:23 |
8.01 |
77 |
852 |
买入 |
| 09:30:26 |
8.01 |
18 |
870 |
卖出 |
| 09:30:29 |
8.01 |
142 |
1012 |
卖出 |
| 09:30:32 |
7.94 |
4 |
1016 |
卖出 |
| 09:30:35 |
7.94 |
46 |
1062 |
买入 |
| 09:30:38 |
7.94 |
21 |
1083 |
卖出 |
| 09:30:41 |
7.97 |
8 |
1091 |
买入 |
| 09:30:44 |
7.97 |
14 |
1105 |
买入 |
| 09:30:50 |
7.99 |
2 |
1107 |
买入 |
| 09:30:53 |
7.99 |
3 |
1110 |
卖出 |
| 09:30:59 |
7.99 |
274 |
1384 |
买入 |
| 09:31:05 |
7.99 |
43 |
1427 |
买入 |
| 09:31:08 |
7.99 |
96 |
1523 |
买入 |
| 09:31:11 |
7.99 |
194 |
1717 |
买入 |
| 09:31:14 |
8.01 |
202 |
1919 |
买入 |
| 09:31:17 |
8.01 |
9 |
1928 |
买入 |
| 09:31:20 |
8.01 |
278 |
2206 |
买入 |
| 09:31:23 |
8.01 |
250 |
2456 |
买入 |
| 09:31:29 |
8.04 |
158 |
2614 |
买入 |
| 09:31:32 |
8.03 |
1 |
2615 |
卖出 |
| 09:31:35 |
8.03 |
7 |
2622 |
卖出 |
| 09:31:38 |
8.03 |
71 |
2693 |
买入 |
| 09:31:41 |
8.02 |
6 |
2699 |
卖出 |
| 09:31:44 |
8.02 |
43 |
2742 |
卖出 |
| 09:31:47 |
8.02 |
2 |
2744 |
买入 |
| 09:31:50 |
8.03 |
44 |
2788 |
买入 |
| 09:31:53 |
8.02 |
7 |
2795 |
卖出 |
| 09:31:56 |
8.03 |
7 |
2802 |
买入 |
| 09:31:59 |
8.03 |
3 |
2805 |
买入 |
| 09:32:02 |
8.03 |
2 |
2807 |
买入 |
| 09:32:05 |
8.03 |
19 |
2826 |
买入 |
| 09:32:08 |
8.03 |
62 |
2888 |
买入 |
| 09:32:11 |
8.03 |
10 |
2898 |
买入 |
| 09:32:14 |
8.03 |
44 |
2942 |
买入 |
| 09:32:17 |
8.03 |
4 |
2946 |
买入 |
| 09:32:29 |
8.06 |
1 |
2947 |
买入 |
| 09:32:32 |
8.08 |
210 |
3157 |
买入 |
| 09:32:35 |
8.1 |
93 |
3250 |
买入 |
| 09:32:50 |
8.09 |
1 |
3251 |
卖出 |
| 09:32:53 |
8.1 |
3 |
3254 |
买入 |
| 09:32:56 |
8.09 |
1 |
3255 |
卖出 |
| 09:33:02 |
8.1 |
20 |
3275 |
买入 |
| 09:33:05 |
8.1 |
76 |
3351 |
买入 |
| 09:33:08 |
8.1 |
30 |
3381 |
买入 |
| 09:33:11 |
8.13 |
62 |
3443 |
买入 |
| 09:33:14 |
8.13 |
41 |
3484 |
买入 |
| 09:33:17 |
8.13 |
1 |
3485 |
买入 |
| 09:33:20 |
8.13 |
52 |
3537 |
买入 |
| 09:33:23 |
8.13 |
1 |
3538 |
买入 |
| 09:33:32 |
8.13 |
29 |
3567 |
买入 |
| 09:33:38 |
8.15 |
10 |
3577 |
买入 |
| 09:33:41 |
8.16 |
2 |
3579 |
买入 |
| 09:33:47 |
8.13 |
80 |
3659 |
卖出 |
| 09:33:50 |
8.17 |
1 |
3660 |
买入 |
| 09:33:59 |
8.13 |
51 |
3711 |
卖出 |
| 09:34:02 |
8.13 |
15 |
3726 |
卖出 |
| 09:34:05 |
8.22 |
12 |
3738 |
买入 |
| 09:34:17 |
8.2 |
41 |
3779 |
买入 |
| 09:34:23 |
8.2 |
31 |
3810 |
买入 |
| 09:34:29 |
8.22 |
303 |
4113 |
买入 |
| 09:34:32 |
8.2 |
4 |
4117 |
卖出 |
| 09:34:35 |
8.2 |
1 |
4118 |
卖出 |
| 09:34:38 |
8.2 |
2 |
4120 |
卖出 |
| 09:34:41 |
8.2 |
1 |
4121 |
卖出 |
| 09:35:02 |
8.15 |
2 |
4123 |
卖出 |
| 09:35:08 |
8.16 |
7 |
4130 |
卖出 |
| 09:35:11 |
8.2 |
33 |
4163 |
买入 |
| 09:35:14 |
8.26 |
292 |
4455 |
买入 |
| 09:35:17 |
8.26 |
19 |
4474 |
卖出 |
| 09:35:20 |
8.17 |
18 |
4492 |
卖出 |
| 09:35:23 |
8.23 |
1 |
4493 |
卖出 |
| 09:35:26 |
8.17 |
6 |
4499 |
卖出 |
| 09:35:29 |
8.27 |
10 |
4509 |
买入 |
| 09:35:32 |
8.22 |
2 |
4511 |
买入 |
| 09:35:35 |
8.22 |
10 |
4521 |
卖出 |
| 09:35:38 |
8.22 |
1 |
4522 |
买入 |
| 09:35:41 |
8.17 |
4 |
4526 |
卖出 |
| 09:35:44 |
8.22 |
16 |
4542 |
买入 |
| 09:35:47 |
8.23 |
9 |
4551 |
买入 |
| 09:35:50 |
8.21 |
1 |
4552 |
卖出 |
| 09:36:08 |
8.21 |
1 |
4553 |
买入 |
| 09:36:11 |
8.21 |
4 |
4557 |
买入 |
| 09:36:14 |
8.22 |
6 |
4563 |
卖出 |
| 09:36:23 |
8.21 |
2 |
4565 |
卖出 |
| 09:36:26 |
8.21 |
1 |
4566 |
买入 |
| 09:36:35 |
8.21 |
4 |
4570 |
买入 |
| 09:36:38 |
8.19 |
10 |
4580 |
卖出 |
| 09:36:41 |
8.22 |
2 |
4582 |
买入 |
| 09:36:47 |
8.21 |
4 |
4586 |
卖出 |
| 09:37:02 |
8.22 |
129 |
4715 |
买入 |
| 09:37:05 |
8.23 |
1 |
4716 |
买入 |
| 09:37:14 |
8.25 |
1 |
4717 |
买入 |
| 09:37:44 |
8.25 |
1 |
4718 |
买入 |
| 09:37:47 |
8.25 |
4 |
4722 |
买入 |
| 09:38:02 |
8.23 |
2 |
4724 |
卖出 |
| 09:38:08 |
8.22 |
53 |
4777 |
卖出 |
| 09:38:17 |
8.22 |
5 |
4782 |
卖出 |
| 09:38:29 |
8.23 |
172 |
4954 |
买入 |
| 09:38:32 |
8.23 |
4 |
4958 |
买入 |
| 09:38:38 |
8.22 |
3 |
4961 |
卖出 |
| 09:38:41 |
8.22 |
8 |
4969 |
买入 |
| 09:39:02 |
8.23 |
41 |
5010 |
买入 |
| 09:39:05 |
8.23 |
49 |
5059 |
买入 |
| 09:39:08 |
8.25 |
167 |
5226 |
买入 |
| 09:39:11 |
8.25 |
60 |
5286 |
买入 |
| 09:39:14 |
8.25 |
2 |
5288 |
买入 |
| 09:39:17 |
8.25 |
1 |
5289 |
买入 |
| 09:39:20 |
8.25 |
5 |
5294 |
买入 |
| 09:39:23 |
8.25 |
6 |
5300 |
买入 |
| 09:39:32 |
8.28 |
290 |
5590 |
买入 |
| 09:39:53 |
8.3 |
51 |
5641 |
买入 |
| 09:39:56 |
8.35 |
319 |
5960 |
买入 |
| 09:40:14 |
8.34 |
5 |
5965 |
买入 |
| 09:40:17 |
8.29 |
1 |
5966 |
卖出 |
| 09:40:20 |
8.24 |
1 |
5967 |
卖出 |
| 09:40:29 |
8.26 |
1 |
5968 |
买入 |
| 09:40:32 |
8.26 |
1 |
5969 |
买入 |
| 09:40:50 |
8.27 |
1 |
5970 |
卖出 |
| 09:40:53 |
8.26 |
3 |
5973 |
卖出 |
| 09:40:56 |
8.26 |
4 |
5977 |
卖出 |
| 09:41:02 |
8.27 |
5 |
5982 |
买入 |
| 09:41:17 |
8.25 |
13 |
5995 |
卖出 |
| 09:41:35 |
8.25 |
31 |
6026 |
卖出 |
| 09:41:38 |
8.25 |
10 |
6036 |
买入 |
| 09:41:53 |
8.25 |
3 |
6039 |
买入 |
| 09:42:05 |
8.25 |
3 |
6042 |
买入 |
| 09:42:08 |
8.25 |
1 |
6043 |
买入 |
| 09:42:32 |
8.25 |
10 |
6053 |
买入 |
| 09:42:35 |
8.25 |
3 |
6056 |
买入 |
| 09:42:38 |
8.25 |
6 |
6062 |
买入 |
| 09:43:08 |
8.2 |
500 |
6562 |
卖出 |
| 09:43:11 |
8.27 |
2 |
6564 |
买入 |
| 09:43:20 |
8.23 |
91 |
6655 |
卖出 |
| 09:43:38 |
8.25 |
3 |
6658 |
买入 |
| 09:44:08 |
8.24 |
4 |
6662 |
卖出 |
| 09:44:14 |
8.24 |
2 |
6664 |
卖出 |
| 09:44:44 |
8.24 |
1 |
6665 |
卖出 |
| 09:45:29 |
8.28 |
9 |
6674 |
买入 |
| 09:45:38 |
8.27 |
5 |
6679 |
卖出 |
| 09:45:59 |
8.27 |
24 |
6703 |
卖出 |
| 09:46:14 |
8.25 |
3 |
6706 |
卖出 |
| 09:46:23 |
8.26 |
3 |
6709 |
买入 |
| 09:46:26 |
8.26 |
3 |
6712 |
买入 |
| 09:46:35 |
8.26 |
1 |
6713 |
卖出 |
| 09:46:59 |
8.27 |
60 |
6773 |
买入 |
| 09:47:05 |
8.28 |
1 |
6774 |
买入 |
| 09:47:14 |
8.28 |
1 |
6775 |
买入 |
| 09:47:17 |
8.28 |
1 |
6776 |
买入 |
| 09:47:20 |
8.28 |
1 |
6777 |
买入 |
| 09:47:29 |
8.28 |
16 |
6793 |
买入 |
| 09:47:32 |
8.29 |
13 |
6806 |
买入 |
| 09:47:35 |
8.29 |
6 |
6812 |
买入 |
| 09:47:38 |
8.29 |
6 |
6818 |
买入 |
| 09:47:41 |
8.29 |
1 |
6819 |
卖出 |
| 09:48:05 |
8.32 |
82 |
6901 |
买入 |
| 09:48:08 |
8.32 |
8 |
6909 |
卖出 |
| 09:48:14 |
8.31 |
30 |
6939 |
买入 |
| 09:48:17 |
8.31 |
1 |
6940 |
买入 |
| 09:48:35 |
8.3 |
1 |
6941 |
买入 |
| 09:48:38 |
8.3 |
7 |
6948 |
买入 |
| 09:48:41 |
8.3 |
7 |
6955 |
买入 |
| 09:48:53 |
8.31 |
2 |
6957 |
买入 |
| 09:49:41 |
8.3 |
8 |
6965 |
卖出 |
| 09:49:44 |
8.31 |
6 |
6971 |
买入 |
| 09:49:53 |
8.3 |
1 |
6972 |
卖出 |
| 09:50:02 |
8.31 |
8 |
6980 |
买入 |
| 09:50:41 |
8.3 |
39 |
7019 |
买入 |
| 09:51:26 |
8.28 |
6 |
7025 |
卖出 |
| 09:51:29 |
8.28 |
2 |
7027 |
卖出 |
| 09:51:32 |
8.27 |
2 |
7029 |
卖出 |
| 09:51:44 |
8.27 |
17 |
7046 |
卖出 |
| 09:51:47 |
8.27 |
15 |
7061 |
卖出 |
| 09:51:53 |
8.27 |
3 |
7064 |
卖出 |
| 09:52:14 |
8.27 |
4 |
7068 |
卖出 |
| 09:52:23 |
8.26 |
1 |
7069 |
卖出 |
| 09:52:26 |
8.26 |
4 |
7073 |
买入 |
| 09:52:32 |
8.26 |
4 |
7077 |
卖出 |
| 09:52:35 |
8.26 |
3 |
7080 |
买入 |
| 09:52:38 |
8.26 |
3 |
7083 |
买入 |
| 09:52:41 |
8.26 |
2 |
7085 |
买入 |
| 09:52:50 |
8.26 |
30 |
7115 |
买入 |
| 09:52:53 |
8.26 |
192 |
7307 |
买入 |
| 09:52:56 |
8.27 |
4 |
7311 |
买入 |
| 09:52:59 |
8.27 |
8 |
7319 |
买入 |
| 09:53:08 |
8.28 |
1 |
7320 |
买入 |
| 09:53:11 |
8.28 |
18 |
7338 |
买入 |
| 09:53:14 |
8.28 |
2 |
7340 |
买入 |
| 09:53:17 |
8.26 |
31 |
7371 |
卖出 |
| 09:53:32 |
8.27 |
1 |
7372 |
卖出 |
| 09:53:44 |
8.26 |
1 |
7373 |
卖出 |
| 09:53:47 |
8.27 |
2 |
7375 |
买入 |
| 09:53:53 |
8.27 |
1 |
7376 |
卖出 |
| 09:53:56 |
8.27 |
9 |
7385 |
买入 |
| 09:54:05 |
8.28 |
25 |
7410 |
买入 |
| 09:54:08 |
8.28 |
1 |
7411 |
买入 |
| 09:54:20 |
8.28 |
6 |
7417 |
买入 |
| 09:54:23 |
8.3 |
38 |
7455 |
买入 |
| 09:54:26 |
8.3 |
2 |
7457 |
买入 |
| 09:54:35 |
8.27 |
1 |
7458 |
卖出 |
| 09:55:11 |
8.27 |
4 |
7462 |
卖出 |
| 09:55:14 |
8.28 |
7 |
7469 |
买入 |
| 09:55:59 |
8.27 |
1 |
7470 |
卖出 |
| 09:56:02 |
8.26 |
1 |
7471 |
卖出 |
| 09:56:08 |
8.27 |
1 |
7472 |
买入 |
| 09:56:11 |
8.27 |
1 |
7473 |
买入 |
| 09:56:20 |
8.25 |
25 |
7498 |
卖出 |
| 09:56:23 |
8.27 |
2 |
7500 |
买入 |
| 09:56:35 |
8.26 |
1 |
7501 |
卖出 |
| 09:56:38 |
8.26 |
1 |
7502 |
买入 |
| 09:56:41 |
8.26 |
2 |
7504 |
买入 |
| 09:57:26 |
8.26 |
5 |
7509 |
买入 |
| 09:57:29 |
8.26 |
2 |
7511 |
买入 |
| 09:57:35 |
8.25 |
11 |
7522 |
卖出 |
| 09:57:53 |
8.24 |
1 |
7523 |
卖出 |
| 09:57:56 |
8.24 |
1 |
7524 |
卖出 |
| 09:58:05 |
8.24 |
1 |
7525 |
买入 |
| 09:58:11 |
8.24 |
1 |
7526 |
卖出 |
| 09:58:14 |
8.24 |
4 |
7530 |
买入 |
| 09:58:17 |
8.25 |
1 |
7531 |
买入 |
| 09:58:20 |
8.26 |
5 |
7536 |
买入 |
| 09:58:35 |
8.25 |
5 |
7541 |
卖出 |
| 09:58:38 |
8.25 |
111 |
7652 |
卖出 |
| 09:59:05 |
8.25 |
7 |
7659 |
买入 |
| 09:59:08 |
8.25 |
69 |
7728 |
买入 |
| 09:59:11 |
8.25 |
18 |
7746 |
买入 |
| 09:59:14 |
8.25 |
4 |
7750 |
买入 |
| 09:59:17 |
8.25 |
21 |
7771 |
买入 |
| 09:59:20 |
8.25 |
1 |
7772 |
买入 |
| 10:00:17 |
8.25 |
1 |
7773 |
买入 |
| 10:00:20 |
8.25 |
1 |
7774 |
买入 |
| 10:00:23 |
8.25 |
1 |
7775 |
买入 |
| 10:00:50 |
8.26 |
111 |
7886 |
买入 |
| 10:00:53 |
8.25 |
19 |
7905 |
卖出 |
| 10:01:11 |
8.27 |
1 |
7906 |
买入 |
| 10:01:17 |
8.27 |
3 |
7909 |
买入 |
| 10:01:20 |
8.27 |
4 |
7913 |
买入 |
| 10:01:23 |
8.26 |
20 |
7933 |
卖出 |
| 10:01:32 |
8.26 |
1 |
7934 |
卖出 |
| 10:02:23 |
8.26 |
1 |
7935 |
买入 |
| 10:02:26 |
8.26 |
3 |
7938 |
买入 |
| 10:02:29 |
8.25 |
53 |
7991 |
卖出 |
| 10:02:44 |
8.25 |
4 |
7995 |
买入 |
| 10:03:08 |
8.24 |
1 |
7996 |
卖出 |
| 10:03:11 |
8.24 |
8 |
8004 |
卖出 |
| 10:03:14 |
8.24 |
1 |
8005 |
卖出 |
| 10:04:53 |
8.23 |
1 |
8006 |
卖出 |
| 10:05:14 |
8.24 |
6 |
8012 |
买入 |
| 10:05:17 |
8.23 |
9 |
8021 |
卖出 |
| 10:05:53 |
8.24 |
1 |
8022 |
买入 |
| 10:05:56 |
8.24 |
104 |
8126 |
买入 |
| 10:05:59 |
8.24 |
34 |
8160 |
买入 |
| 10:06:02 |
8.25 |
44 |
8204 |
买入 |
| 10:06:05 |
8.25 |
2 |
8206 |
买入 |
| 10:06:08 |
8.25 |
6 |
8212 |
买入 |
| 10:06:32 |
8.25 |
4 |
8216 |
卖出 |
| 10:06:35 |
8.26 |
1 |
8217 |
买入 |
| 10:06:53 |
8.26 |
3 |
8220 |
买入 |
| 10:07:08 |
8.23 |
44 |
8264 |
卖出 |
| 10:08:05 |
8.23 |
1 |
8265 |
卖出 |
| 10:08:08 |
8.23 |
1 |
8266 |
卖出 |
| 10:08:44 |
8.24 |
4 |
8270 |
买入 |
| 10:09:11 |
8.24 |
1 |
8271 |
卖出 |
| 10:09:41 |
8.23 |
25 |
8296 |
卖出 |
| 10:09:44 |
8.23 |
1 |
8297 |
买入 |
| 10:09:59 |
8.22 |
5 |
8302 |
卖出 |
| 10:10:02 |
8.23 |
2 |
8304 |
买入 |
| 10:10:17 |
8.24 |
43 |
8347 |
买入 |
| 10:10:38 |
8.23 |
6 |
8353 |
卖出 |
| 10:10:44 |
8.24 |
2 |
8355 |
买入 |
| 10:10:53 |
8.23 |
1 |
8356 |
卖出 |
| 10:11:02 |
8.23 |
1 |
8357 |
卖出 |
| 10:12:20 |
8.22 |
11 |
8368 |
卖出 |
| 10:12:41 |
8.22 |
3 |
8371 |
卖出 |
| 10:12:50 |
8.22 |
1 |
8372 |
买入 |
| 10:12:53 |
8.22 |
2 |
8374 |
买入 |