丰山集团[603810]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.86 |
20 |
20 |
集合竞价 |
| 09:15:04 |
11.51 |
20 |
20 |
集合竞价 |
| 09:15:07 |
11.6 |
20 |
20 |
集合竞价 |
| 09:15:10 |
11.81 |
23 |
23 |
集合竞价 |
| 09:15:13 |
11.96 |
27 |
27 |
集合竞价 |
| 09:17:22 |
11.96 |
30 |
30 |
集合竞价 |
| 09:17:52 |
11.95 |
30 |
30 |
集合竞价 |
| 09:18:13 |
11.95 |
30 |
30 |
集合竞价 |
| 09:18:25 |
11.95 |
30 |
30 |
集合竞价 |
| 09:20:37 |
11.92 |
30 |
30 |
集合竞价 |
| 09:20:55 |
11.94 |
32 |
32 |
集合竞价 |
| 09:20:58 |
11.95 |
53 |
53 |
集合竞价 |
| 09:21:10 |
11.95 |
70 |
70 |
集合竞价 |
| 09:21:28 |
11.96 |
75 |
75 |
集合竞价 |
| 09:21:31 |
11.95 |
75 |
75 |
集合竞价 |
| 09:21:37 |
11.95 |
75 |
75 |
集合竞价 |
| 09:21:52 |
11.95 |
75 |
75 |
集合竞价 |
| 09:22:25 |
11.95 |
79 |
79 |
集合竞价 |
| 09:22:40 |
11.95 |
80 |
80 |
集合竞价 |
| 09:22:52 |
11.95 |
80 |
80 |
集合竞价 |
| 09:22:58 |
11.95 |
84 |
84 |
集合竞价 |
| 09:23:13 |
11.95 |
84 |
84 |
集合竞价 |
| 09:23:25 |
11.95 |
84 |
84 |
集合竞价 |
| 09:23:28 |
11.95 |
84 |
84 |
集合竞价 |
| 09:23:34 |
11.95 |
94 |
94 |
集合竞价 |
| 09:23:40 |
11.95 |
94 |
94 |
集合竞价 |
| 09:23:52 |
11.95 |
99 |
99 |
集合竞价 |
| 09:24:01 |
11.95 |
99 |
99 |
集合竞价 |
| 09:24:04 |
11.94 |
105 |
105 |
集合竞价 |
| 09:24:25 |
11.94 |
115 |
115 |
集合竞价 |
| 09:24:28 |
11.91 |
130 |
130 |
集合竞价 |
| 09:24:31 |
11.91 |
178 |
178 |
集合竞价 |
| 09:24:37 |
11.85 |
197 |
197 |
集合竞价 |
| 09:24:46 |
11.85 |
197 |
197 |
集合竞价 |
| 09:24:52 |
11.85 |
197 |
197 |
集合竞价 |
| 09:24:55 |
11.8 |
231 |
231 |
集合竞价 |
| 09:25:03 |
11.83 |
232 |
463 |
卖出 |
| 09:30:02 |
11.85 |
90 |
553 |
买入 |
| 09:30:05 |
11.6 |
238 |
791 |
卖出 |
| 09:30:08 |
11.79 |
20 |
811 |
买入 |
| 09:30:11 |
11.8 |
156 |
967 |
买入 |
| 09:30:14 |
11.78 |
25 |
992 |
卖出 |
| 09:30:17 |
11.74 |
12 |
1004 |
卖出 |
| 09:30:20 |
11.78 |
44 |
1048 |
买入 |
| 09:30:23 |
11.78 |
4 |
1052 |
买入 |
| 09:30:26 |
11.78 |
5 |
1057 |
买入 |
| 09:30:29 |
11.76 |
12 |
1069 |
卖出 |
| 09:30:32 |
11.73 |
140 |
1209 |
卖出 |
| 09:30:35 |
11.73 |
22 |
1231 |
卖出 |
| 09:30:38 |
11.73 |
37 |
1268 |
卖出 |
| 09:30:41 |
11.77 |
4 |
1272 |
买入 |
| 09:30:44 |
11.77 |
39 |
1311 |
卖出 |
| 09:30:47 |
11.76 |
38 |
1349 |
买入 |
| 09:30:50 |
11.8 |
19 |
1368 |
买入 |
| 09:30:53 |
11.81 |
76 |
1444 |
买入 |
| 09:30:56 |
11.76 |
1 |
1445 |
卖出 |
| 09:31:02 |
11.81 |
23 |
1468 |
买入 |
| 09:31:05 |
11.77 |
56 |
1524 |
卖出 |
| 09:31:08 |
11.78 |
3 |
1527 |
买入 |
| 09:31:14 |
11.79 |
6 |
1533 |
卖出 |
| 09:31:17 |
11.81 |
34 |
1567 |
买入 |
| 09:31:20 |
11.81 |
16 |
1583 |
卖出 |
| 09:31:23 |
11.83 |
31 |
1614 |
买入 |
| 09:31:26 |
11.83 |
13 |
1627 |
买入 |
| 09:31:29 |
11.83 |
17 |
1644 |
买入 |
| 09:31:32 |
11.83 |
28 |
1672 |
买入 |
| 09:31:35 |
11.82 |
11 |
1683 |
卖出 |
| 09:31:38 |
11.82 |
31 |
1714 |
卖出 |
| 09:31:41 |
11.82 |
42 |
1756 |
卖出 |
| 09:31:50 |
11.82 |
2 |
1758 |
卖出 |
| 09:31:59 |
11.82 |
14 |
1772 |
卖出 |
| 09:32:02 |
11.82 |
4 |
1776 |
买入 |
| 09:32:05 |
11.83 |
3 |
1779 |
买入 |
| 09:32:08 |
11.83 |
23 |
1802 |
买入 |
| 09:32:11 |
11.83 |
6 |
1808 |
买入 |
| 09:32:14 |
11.83 |
12 |
1820 |
买入 |
| 09:32:17 |
11.83 |
31 |
1851 |
买入 |
| 09:32:20 |
11.83 |
8 |
1859 |
买入 |
| 09:32:23 |
11.83 |
31 |
1890 |
买入 |
| 09:32:26 |
11.83 |
47 |
1937 |
买入 |
| 09:32:29 |
11.83 |
159 |
2096 |
买入 |
| 09:32:32 |
11.83 |
92 |
2188 |
买入 |
| 09:32:35 |
11.85 |
9 |
2197 |
买入 |
| 09:32:38 |
11.85 |
69 |
2266 |
买入 |
| 09:32:41 |
11.83 |
28 |
2294 |
卖出 |
| 09:32:44 |
11.82 |
172 |
2466 |
卖出 |
| 09:32:53 |
11.85 |
73 |
2539 |
买入 |
| 09:32:56 |
11.85 |
21 |
2560 |
买入 |
| 09:32:59 |
11.85 |
13 |
2573 |
买入 |
| 09:33:02 |
11.86 |
6 |
2579 |
买入 |
| 09:33:05 |
11.87 |
2 |
2581 |
买入 |
| 09:33:11 |
11.87 |
20 |
2601 |
买入 |
| 09:33:14 |
11.86 |
74 |
2675 |
卖出 |
| 09:33:17 |
11.87 |
6 |
2681 |
买入 |
| 09:33:20 |
11.86 |
20 |
2701 |
卖出 |
| 09:33:29 |
11.86 |
47 |
2748 |
卖出 |
| 09:33:32 |
11.88 |
19 |
2767 |
买入 |
| 09:33:35 |
11.88 |
3 |
2770 |
买入 |
| 09:33:41 |
11.87 |
33 |
2803 |
卖出 |
| 09:33:44 |
11.88 |
19 |
2822 |
买入 |
| 09:33:47 |
11.89 |
56 |
2878 |
买入 |
| 09:33:50 |
11.89 |
37 |
2915 |
买入 |
| 09:33:53 |
11.89 |
4 |
2919 |
买入 |
| 09:33:56 |
11.89 |
17 |
2936 |
买入 |
| 09:33:59 |
11.89 |
1 |
2937 |
买入 |
| 09:34:02 |
11.89 |
1 |
2938 |
买入 |
| 09:34:05 |
11.89 |
10 |
2948 |
买入 |
| 09:34:08 |
11.89 |
28 |
2976 |
买入 |
| 09:34:11 |
11.88 |
37 |
3013 |
卖出 |
| 09:34:14 |
11.88 |
14 |
3027 |
卖出 |
| 09:34:17 |
11.88 |
7 |
3034 |
卖出 |
| 09:34:20 |
11.86 |
21 |
3055 |
卖出 |
| 09:34:23 |
11.85 |
61 |
3116 |
卖出 |
| 09:34:29 |
11.84 |
8 |
3124 |
买入 |
| 09:34:32 |
11.85 |
4 |
3128 |
买入 |
| 09:34:35 |
11.85 |
3 |
3131 |
买入 |
| 09:34:38 |
11.85 |
13 |
3144 |
买入 |
| 09:34:41 |
11.82 |
55 |
3199 |
卖出 |
| 09:34:44 |
11.82 |
1 |
3200 |
卖出 |
| 09:34:47 |
11.85 |
5 |
3205 |
买入 |
| 09:34:50 |
11.82 |
59 |
3264 |
卖出 |
| 09:34:53 |
11.84 |
10 |
3274 |
买入 |
| 09:34:56 |
11.83 |
1 |
3275 |
卖出 |
| 09:34:59 |
11.82 |
5 |
3280 |
卖出 |
| 09:35:02 |
11.82 |
1 |
3281 |
卖出 |
| 09:35:08 |
11.81 |
20 |
3301 |
卖出 |
| 09:35:11 |
11.81 |
1 |
3302 |
卖出 |
| 09:35:14 |
11.81 |
13 |
3315 |
卖出 |
| 09:35:17 |
11.82 |
5 |
3320 |
买入 |
| 09:35:20 |
11.81 |
70 |
3390 |
卖出 |
| 09:35:23 |
11.82 |
11 |
3401 |
买入 |
| 09:35:32 |
11.82 |
1 |
3402 |
买入 |
| 09:35:35 |
11.81 |
16 |
3418 |
卖出 |
| 09:35:38 |
11.81 |
20 |
3438 |
卖出 |
| 09:35:44 |
11.82 |
3 |
3441 |
买入 |
| 09:35:47 |
11.83 |
20 |
3461 |
买入 |
| 09:35:50 |
11.83 |
17 |
3478 |
买入 |
| 09:35:53 |
11.83 |
39 |
3517 |
买入 |
| 09:35:56 |
11.83 |
5 |
3522 |
买入 |
| 09:36:02 |
11.82 |
6 |
3528 |
卖出 |
| 09:36:05 |
11.82 |
1 |
3529 |
卖出 |
| 09:36:08 |
11.83 |
34 |
3563 |
买入 |
| 09:36:11 |
11.83 |
1 |
3564 |
买入 |
| 09:36:14 |
11.82 |
20 |
3584 |
卖出 |
| 09:36:17 |
11.83 |
4 |
3588 |
买入 |
| 09:36:20 |
11.84 |
19 |
3607 |
买入 |
| 09:36:23 |
11.84 |
3 |
3610 |
买入 |
| 09:36:26 |
11.84 |
2 |
3612 |
买入 |
| 09:36:29 |
11.83 |
1 |
3613 |
卖出 |
| 09:36:32 |
11.84 |
7 |
3620 |
买入 |
| 09:36:35 |
11.84 |
20 |
3640 |
买入 |
| 09:36:38 |
11.84 |
20 |
3660 |
买入 |
| 09:36:41 |
11.84 |
20 |
3680 |
买入 |
| 09:36:44 |
11.84 |
1 |
3681 |
卖出 |
| 09:36:47 |
11.85 |
1 |
3682 |
买入 |
| 09:36:50 |
11.87 |
9 |
3691 |
买入 |
| 09:36:53 |
11.87 |
3 |
3694 |
买入 |
| 09:36:59 |
11.87 |
6 |
3700 |
买入 |
| 09:37:08 |
11.87 |
11 |
3711 |
买入 |
| 09:37:11 |
11.87 |
2 |
3713 |
卖出 |
| 09:37:14 |
11.89 |
51 |
3764 |
买入 |
| 09:37:17 |
11.89 |
8 |
3772 |
买入 |
| 09:37:23 |
11.89 |
12 |
3784 |
买入 |
| 09:37:26 |
11.89 |
1 |
3785 |
买入 |
| 09:37:29 |
11.9 |
46 |
3831 |
买入 |
| 09:37:32 |
11.89 |
2 |
3833 |
卖出 |
| 09:37:35 |
11.9 |
2 |
3835 |
买入 |
| 09:37:38 |
11.91 |
3 |
3838 |
买入 |
| 09:37:41 |
11.91 |
62 |
3900 |
卖出 |
| 09:37:44 |
11.91 |
1 |
3901 |
买入 |
| 09:37:47 |
11.91 |
4 |
3905 |
买入 |
| 09:37:50 |
11.9 |
104 |
4009 |
卖出 |
| 09:37:53 |
11.91 |
25 |
4034 |
买入 |
| 09:37:56 |
11.89 |
22 |
4056 |
卖出 |
| 09:37:59 |
11.91 |
35 |
4091 |
买入 |
| 09:38:05 |
11.89 |
33 |
4124 |
卖出 |
| 09:38:08 |
11.88 |
11 |
4135 |
卖出 |
| 09:38:11 |
11.9 |
53 |
4188 |
买入 |
| 09:38:14 |
11.9 |
20 |
4208 |
买入 |
| 09:38:17 |
11.9 |
11 |
4219 |
买入 |
| 09:38:20 |
11.91 |
3 |
4222 |
买入 |
| 09:38:23 |
11.91 |
12 |
4234 |
买入 |
| 09:38:26 |
11.92 |
15 |
4249 |
买入 |
| 09:38:29 |
11.92 |
21 |
4270 |
买入 |
| 09:38:32 |
11.93 |
1 |
4271 |
买入 |
| 09:38:38 |
11.95 |
20 |
4291 |
买入 |
| 09:38:41 |
11.95 |
1 |
4292 |
买入 |
| 09:38:44 |
11.95 |
1 |
4293 |
买入 |
| 09:38:47 |
11.95 |
12 |
4305 |
买入 |
| 09:38:50 |
11.95 |
3 |
4308 |
买入 |
| 09:38:53 |
11.95 |
7 |
4315 |
买入 |
| 09:38:56 |
11.95 |
1 |
4316 |
卖出 |
| 09:38:59 |
11.95 |
1 |
4317 |
卖出 |
| 09:39:02 |
11.95 |
25 |
4342 |
卖出 |
| 09:39:05 |
11.95 |
2 |
4344 |
卖出 |
| 09:39:08 |
11.93 |
20 |
4364 |
卖出 |
| 09:39:11 |
11.93 |
10 |
4374 |
卖出 |
| 09:39:14 |
11.93 |
1 |
4375 |
买入 |
| 09:39:17 |
11.95 |
2 |
4377 |
买入 |
| 09:39:20 |
11.94 |
9 |
4386 |
卖出 |
| 09:39:23 |
11.94 |
1 |
4387 |
买入 |
| 09:39:29 |
11.95 |
16 |
4403 |
卖出 |
| 09:39:32 |
11.95 |
3 |
4406 |
买入 |
| 09:39:41 |
11.95 |
1 |
4407 |
买入 |
| 09:39:47 |
11.94 |
20 |
4427 |
卖出 |
| 09:39:56 |
11.94 |
6 |
4433 |
卖出 |
| 09:40:02 |
11.95 |
11 |
4444 |
买入 |
| 09:40:05 |
11.96 |
24 |
4468 |
买入 |
| 09:40:08 |
11.96 |
5 |
4473 |
买入 |
| 09:40:20 |
11.97 |
9 |
4482 |
卖出 |
| 09:40:29 |
11.96 |
10 |
4492 |
卖出 |
| 09:40:32 |
11.99 |
32 |
4524 |
买入 |
| 09:40:38 |
11.98 |
17 |
4541 |
卖出 |
| 09:40:44 |
11.98 |
3 |
4544 |
买入 |
| 09:40:47 |
12 |
10 |
4554 |
买入 |
| 09:40:50 |
11.96 |
52 |
4606 |
卖出 |
| 09:40:59 |
11.96 |
11 |
4617 |
卖出 |
| 09:41:02 |
11.96 |
2 |
4619 |
买入 |
| 09:41:05 |
11.98 |
2 |
4621 |
买入 |
| 09:41:14 |
12 |
20 |
4641 |
买入 |
| 09:41:17 |
11.97 |
32 |
4673 |
卖出 |
| 09:41:23 |
11.96 |
6 |
4679 |
卖出 |
| 09:41:32 |
12 |
43 |
4722 |
买入 |
| 09:41:41 |
11.97 |
8 |
4730 |
卖出 |
| 09:41:50 |
11.99 |
10 |
4740 |
买入 |
| 09:41:53 |
11.99 |
15 |
4755 |
买入 |
| 09:41:56 |
11.99 |
27 |
4782 |
买入 |
| 09:41:59 |
12 |
25 |
4807 |
买入 |
| 09:42:02 |
12 |
17 |
4824 |
买入 |
| 09:42:05 |
12 |
164 |
4988 |
买入 |
| 09:42:08 |
12.03 |
4 |
4992 |
买入 |
| 09:42:11 |
12.03 |
1 |
4993 |
卖出 |
| 09:42:14 |
12.01 |
11 |
5004 |
卖出 |
| 09:42:17 |
12.04 |
2 |
5006 |
买入 |
| 09:42:26 |
12.04 |
11 |
5017 |
买入 |
| 09:42:29 |
12.04 |
1 |
5018 |
卖出 |
| 09:42:32 |
12.01 |
52 |
5070 |
卖出 |
| 09:42:41 |
12.01 |
31 |
5101 |
买入 |
| 09:42:44 |
12.01 |
3 |
5104 |
买入 |
| 09:42:47 |
12.01 |
9 |
5113 |
买入 |
| 09:42:50 |
12 |
26 |
5139 |
卖出 |
| 09:42:53 |
12.01 |
5 |
5144 |
买入 |
| 09:42:56 |
12.01 |
2 |
5146 |
买入 |
| 09:43:02 |
12.01 |
8 |
5154 |
买入 |
| 09:43:05 |
12.01 |
6 |
5160 |
买入 |
| 09:43:14 |
12.01 |
5 |
5165 |
买入 |
| 09:43:17 |
12.01 |
30 |
5195 |
买入 |
| 09:43:20 |
12.01 |
39 |
5234 |
买入 |
| 09:43:26 |
12.02 |
1 |
5235 |
卖出 |
| 09:43:50 |
12.04 |
12 |
5247 |
买入 |
| 09:43:53 |
12.02 |
5 |
5252 |
卖出 |
| 09:43:56 |
12.02 |
6 |
5258 |
买入 |
| 09:43:59 |
12.04 |
5 |
5263 |
买入 |
| 09:44:08 |
12.04 |
13 |
5276 |
卖出 |
| 09:44:11 |
12.03 |
34 |
5310 |
卖出 |
| 09:44:17 |
12.03 |
23 |
5333 |
卖出 |
| 09:44:20 |
12.02 |
2 |
5335 |
卖出 |
| 09:44:23 |
11.99 |
47 |
5382 |
卖出 |
| 09:44:26 |
11.96 |
13 |
5395 |
卖出 |
| 09:44:38 |
11.96 |
9 |
5404 |
卖出 |
| 09:44:41 |
11.98 |
9 |
5413 |
买入 |
| 09:44:44 |
12 |
66 |
5479 |
买入 |
| 09:44:59 |
12 |
23 |
5502 |
买入 |
| 09:45:02 |
12 |
1 |
5503 |
买入 |
| 09:45:05 |
11.98 |
24 |
5527 |
卖出 |
| 09:45:08 |
12 |
3 |
5530 |
买入 |
| 09:45:11 |
12 |
35 |
5565 |
买入 |
| 09:45:14 |
12 |
63 |
5628 |
买入 |
| 09:45:17 |
12.03 |
45 |
5673 |
买入 |
| 09:45:20 |
11.99 |
3 |
5676 |
卖出 |
| 09:45:35 |
12 |
5 |
5681 |
买入 |
| 09:45:38 |
12.03 |
21 |
5702 |
买入 |
| 09:45:44 |
12.03 |
4 |
5706 |
买入 |
| 09:45:47 |
12.03 |
1 |
5707 |
卖出 |
| 09:45:50 |
12.03 |
1 |
5708 |
卖出 |
| 09:45:53 |
12.03 |
1 |
5709 |
卖出 |
| 09:45:56 |
12.03 |
1 |
5710 |
卖出 |
| 09:45:59 |
12.05 |
41 |
5751 |
买入 |
| 09:46:02 |
12.04 |
44 |
5795 |
卖出 |
| 09:46:17 |
12.03 |
1 |
5796 |
卖出 |
| 09:46:20 |
12.04 |
4 |
5800 |
买入 |
| 09:46:23 |
12.04 |
30 |
5830 |
买入 |
| 09:46:29 |
12.03 |
1 |
5831 |
卖出 |
| 09:46:41 |
12.01 |
55 |
5886 |
卖出 |
| 09:46:44 |
12 |
22 |
5908 |
买入 |
| 09:46:47 |
12 |
16 |
5924 |
买入 |
| 09:47:05 |
12 |
10 |
5934 |
卖出 |
| 09:47:08 |
12 |
10 |
5944 |
卖出 |
| 09:47:29 |
12.01 |
6 |
5950 |
卖出 |
| 09:47:32 |
12.01 |
27 |
5977 |
卖出 |
| 09:47:35 |
12.01 |
80 |
6057 |
买入 |
| 09:47:38 |
12.01 |
10 |
6067 |
卖出 |
| 09:47:41 |
12.01 |
2 |
6069 |
卖出 |
| 09:47:44 |
12.04 |
1 |
6070 |
买入 |
| 09:47:50 |
12.02 |
1 |
6071 |
卖出 |
| 09:47:59 |
12.04 |
22 |
6093 |
买入 |
| 09:48:02 |
12 |
30 |
6123 |
卖出 |
| 09:48:14 |
12 |
15 |
6138 |
卖出 |
| 09:48:17 |
12 |
11 |
6149 |
卖出 |
| 09:48:23 |
12 |
17 |
6166 |
卖出 |