建发合诚[603909]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
16.31 |
5 |
5 |
集合竞价 |
| 09:15:04 |
15.5 |
10 |
10 |
集合竞价 |
| 09:15:08 |
15.5 |
11 |
11 |
集合竞价 |
| 09:15:37 |
15.5 |
11 |
11 |
集合竞价 |
| 09:16:16 |
15.5 |
14 |
14 |
集合竞价 |
| 09:16:40 |
15.5 |
14 |
14 |
集合竞价 |
| 09:16:58 |
15.5 |
14 |
14 |
集合竞价 |
| 09:17:28 |
15.5 |
14 |
14 |
集合竞价 |
| 09:17:34 |
15.5 |
14 |
14 |
集合竞价 |
| 09:17:37 |
15.5 |
14 |
14 |
集合竞价 |
| 09:18:01 |
15.5 |
14 |
14 |
集合竞价 |
| 09:18:28 |
15.5 |
14 |
14 |
集合竞价 |
| 09:18:37 |
15.5 |
14 |
14 |
集合竞价 |
| 09:19:16 |
15.17 |
4 |
4 |
集合竞价 |
| 09:20:10 |
15.17 |
4 |
4 |
集合竞价 |
| 09:21:49 |
15.12 |
4 |
4 |
集合竞价 |
| 09:23:25 |
15.12 |
4 |
4 |
集合竞价 |
| 09:24:25 |
15.12 |
5 |
5 |
集合竞价 |
| 09:24:55 |
15.12 |
5 |
5 |
集合竞价 |
| 09:25:03 |
15.05 |
7 |
12 |
卖出 |
| 09:30:08 |
15.06 |
59 |
71 |
卖出 |
| 09:30:11 |
15.07 |
8 |
79 |
买入 |
| 09:30:14 |
15.06 |
23 |
102 |
卖出 |
| 09:30:23 |
15.07 |
1 |
103 |
买入 |
| 09:30:34 |
15.07 |
18 |
121 |
卖出 |
| 09:30:37 |
15.08 |
10 |
131 |
买入 |
| 09:30:47 |
15.12 |
38 |
169 |
买入 |
| 09:30:52 |
15.14 |
8 |
177 |
买入 |
| 09:30:59 |
15.17 |
33 |
210 |
买入 |
| 09:31:01 |
15.17 |
67 |
277 |
买入 |
| 09:31:04 |
15.28 |
7 |
284 |
买入 |
| 09:31:07 |
15.28 |
19 |
303 |
买入 |
| 09:31:13 |
15.28 |
23 |
326 |
卖出 |
| 09:31:17 |
15.31 |
31 |
357 |
买入 |
| 09:31:23 |
15.31 |
70 |
427 |
卖出 |
| 09:31:28 |
15.29 |
2 |
429 |
卖出 |
| 09:31:31 |
15.38 |
15 |
444 |
买入 |
| 09:31:40 |
15.29 |
1 |
445 |
卖出 |
| 09:32:07 |
15.38 |
69 |
514 |
买入 |
| 09:32:10 |
15.38 |
35 |
549 |
卖出 |
| 09:32:13 |
15.38 |
3 |
552 |
买入 |
| 09:32:16 |
15.38 |
2 |
554 |
买入 |
| 09:32:22 |
15.38 |
29 |
583 |
买入 |
| 09:32:31 |
15.4 |
70 |
653 |
买入 |
| 09:32:40 |
15.42 |
5 |
658 |
买入 |
| 09:32:43 |
15.42 |
6 |
664 |
买入 |
| 09:32:46 |
15.43 |
2 |
666 |
买入 |
| 09:32:49 |
15.43 |
1 |
667 |
买入 |
| 09:32:52 |
15.43 |
2 |
669 |
买入 |
| 09:33:01 |
15.43 |
17 |
686 |
买入 |
| 09:33:04 |
15.43 |
4 |
690 |
买入 |
| 09:33:10 |
15.4 |
4 |
694 |
卖出 |
| 09:33:13 |
15.4 |
16 |
710 |
卖出 |
| 09:33:28 |
15.38 |
11 |
721 |
卖出 |
| 09:33:31 |
15.38 |
2 |
723 |
卖出 |
| 09:33:35 |
15.38 |
58 |
781 |
卖出 |
| 09:33:37 |
15.38 |
10 |
791 |
买入 |
| 09:34:43 |
15.33 |
10 |
801 |
买入 |
| 09:34:46 |
15.33 |
1 |
802 |
买入 |
| 09:35:19 |
15.33 |
1 |
803 |
买入 |
| 09:35:22 |
15.33 |
6 |
809 |
买入 |
| 09:35:37 |
15.33 |
1 |
810 |
买入 |
| 09:36:02 |
15.33 |
1 |
811 |
买入 |
| 09:36:13 |
15.3 |
82 |
893 |
卖出 |
| 09:36:16 |
15.31 |
17 |
910 |
买入 |
| 09:36:26 |
15.31 |
4 |
914 |
买入 |
| 09:36:34 |
15.31 |
10 |
924 |
卖出 |
| 09:36:38 |
15.31 |
9 |
933 |
买入 |
| 09:36:40 |
15.33 |
14 |
947 |
买入 |
| 09:36:44 |
15.33 |
4 |
951 |
买入 |
| 09:36:46 |
15.33 |
2 |
953 |
买入 |
| 09:36:49 |
15.33 |
9 |
962 |
买入 |
| 09:36:53 |
15.32 |
5 |
967 |
卖出 |
| 09:36:55 |
15.33 |
8 |
975 |
买入 |
| 09:37:04 |
15.36 |
1 |
976 |
买入 |
| 09:37:07 |
15.37 |
16 |
992 |
买入 |
| 09:37:10 |
15.38 |
8 |
1000 |
买入 |
| 09:37:14 |
15.38 |
3 |
1003 |
买入 |
| 09:37:19 |
15.38 |
4 |
1007 |
买入 |
| 09:37:23 |
15.39 |
2 |
1009 |
买入 |
| 09:37:25 |
15.37 |
11 |
1020 |
卖出 |
| 09:37:31 |
15.39 |
5 |
1025 |
买入 |
| 09:37:38 |
15.42 |
33 |
1058 |
买入 |
| 09:37:40 |
15.43 |
34 |
1092 |
买入 |
| 09:37:44 |
15.43 |
3 |
1095 |
买入 |
| 09:37:47 |
15.43 |
5 |
1100 |
买入 |
| 09:37:49 |
15.43 |
14 |
1114 |
买入 |
| 09:37:55 |
15.43 |
14 |
1128 |
买入 |
| 09:37:58 |
15.43 |
3 |
1131 |
买入 |
| 09:38:01 |
15.43 |
71 |
1202 |
卖出 |
| 09:38:04 |
15.43 |
5 |
1207 |
买入 |
| 09:38:08 |
15.43 |
5 |
1212 |
买入 |
| 09:38:11 |
15.43 |
2 |
1214 |
买入 |
| 09:38:14 |
15.42 |
1 |
1215 |
卖出 |
| 09:38:26 |
15.41 |
6 |
1221 |
卖出 |
| 09:38:29 |
15.43 |
50 |
1271 |
买入 |
| 09:38:31 |
15.42 |
18 |
1289 |
卖出 |
| 09:38:34 |
15.42 |
1 |
1290 |
买入 |
| 09:38:43 |
15.41 |
11 |
1301 |
卖出 |
| 09:39:02 |
15.41 |
13 |
1314 |
卖出 |
| 09:39:05 |
15.46 |
24 |
1338 |
买入 |
| 09:39:07 |
15.47 |
32 |
1370 |
买入 |
| 09:39:11 |
15.47 |
1 |
1371 |
买入 |
| 09:39:14 |
15.47 |
52 |
1423 |
买入 |
| 09:39:22 |
15.46 |
1 |
1424 |
买入 |
| 09:39:29 |
15.47 |
63 |
1487 |
买入 |
| 09:39:46 |
15.45 |
2 |
1489 |
买入 |
| 09:40:01 |
15.47 |
13 |
1502 |
买入 |
| 09:40:05 |
15.47 |
8 |
1510 |
买入 |
| 09:40:08 |
15.49 |
22 |
1532 |
买入 |
| 09:40:11 |
15.5 |
37 |
1569 |
买入 |
| 09:40:14 |
15.5 |
17 |
1586 |
买入 |
| 09:40:20 |
15.55 |
6 |
1592 |
买入 |
| 09:40:23 |
15.55 |
3 |
1595 |
买入 |
| 09:40:29 |
15.58 |
2 |
1597 |
买入 |
| 09:40:37 |
15.6 |
43 |
1640 |
买入 |
| 09:40:44 |
15.67 |
17 |
1657 |
买入 |
| 09:40:47 |
15.67 |
10 |
1667 |
卖出 |
| 09:40:55 |
15.66 |
101 |
1768 |
卖出 |
| 09:41:08 |
15.65 |
1 |
1769 |
卖出 |
| 09:41:14 |
15.6 |
78 |
1847 |
卖出 |
| 09:41:20 |
15.58 |
5 |
1852 |
卖出 |
| 09:41:23 |
15.58 |
1 |
1853 |
卖出 |
| 09:41:29 |
15.64 |
12 |
1865 |
买入 |
| 09:41:41 |
15.64 |
2 |
1867 |
买入 |
| 09:41:53 |
15.56 |
49 |
1916 |
卖出 |
| 09:42:02 |
15.56 |
1 |
1917 |
卖出 |
| 09:42:23 |
15.56 |
2 |
1919 |
卖出 |
| 09:42:37 |
15.56 |
25 |
1944 |
卖出 |
| 09:42:40 |
15.56 |
25 |
1969 |
买入 |
| 09:42:53 |
15.56 |
9 |
1978 |
卖出 |
| 09:42:59 |
15.6 |
10 |
1988 |
买入 |
| 09:43:02 |
15.56 |
1 |
1989 |
卖出 |
| 09:43:05 |
15.6 |
51 |
2040 |
买入 |
| 09:43:14 |
15.61 |
30 |
2070 |
买入 |
| 09:43:16 |
15.61 |
2 |
2072 |
买入 |
| 09:43:29 |
15.61 |
14 |
2086 |
买入 |
| 09:43:35 |
15.6 |
1 |
2087 |
卖出 |
| 09:43:44 |
15.64 |
50 |
2137 |
买入 |
| 09:43:50 |
15.6 |
1 |
2138 |
卖出 |
| 09:43:59 |
15.64 |
5 |
2143 |
买入 |
| 09:44:02 |
15.65 |
75 |
2218 |
买入 |
| 09:44:05 |
15.67 |
35 |
2253 |
买入 |
| 09:44:08 |
15.67 |
3 |
2256 |
买入 |
| 09:44:11 |
15.69 |
2 |
2258 |
买入 |
| 09:44:13 |
15.69 |
2 |
2260 |
买入 |
| 09:44:35 |
15.69 |
3 |
2263 |
买入 |
| 09:44:47 |
15.69 |
4 |
2267 |
买入 |
| 09:45:02 |
15.69 |
25 |
2292 |
买入 |
| 09:45:14 |
15.68 |
7 |
2299 |
卖出 |
| 09:45:20 |
15.68 |
3 |
2302 |
买入 |
| 09:45:23 |
15.68 |
1 |
2303 |
卖出 |
| 09:45:28 |
15.68 |
6 |
2309 |
卖出 |
| 09:45:38 |
15.68 |
4 |
2313 |
买入 |
| 09:45:44 |
15.68 |
1 |
2314 |
卖出 |
| 09:46:11 |
15.69 |
1 |
2315 |
买入 |
| 09:46:20 |
15.69 |
2 |
2317 |
买入 |
| 09:46:35 |
15.72 |
26 |
2343 |
买入 |
| 09:46:38 |
15.72 |
36 |
2379 |
买入 |
| 09:46:41 |
15.72 |
2 |
2381 |
买入 |
| 09:46:44 |
15.72 |
8 |
2389 |
买入 |
| 09:46:50 |
15.77 |
22 |
2411 |
买入 |
| 09:47:02 |
15.78 |
22 |
2433 |
买入 |
| 09:47:11 |
15.78 |
33 |
2466 |
买入 |
| 09:47:17 |
15.72 |
9 |
2475 |
买入 |
| 09:47:20 |
15.72 |
1 |
2476 |
买入 |
| 09:47:23 |
15.7 |
10 |
2486 |
卖出 |
| 09:47:38 |
15.7 |
8 |
2494 |
卖出 |
| 09:47:50 |
15.7 |
2 |
2496 |
卖出 |
| 09:48:11 |
15.7 |
2 |
2498 |
卖出 |
| 09:48:53 |
15.64 |
28 |
2526 |
卖出 |
| 09:48:56 |
15.64 |
1 |
2527 |
买入 |
| 09:49:14 |
15.61 |
1 |
2528 |
卖出 |
| 09:49:20 |
15.5 |
300 |
2828 |
卖出 |
| 09:49:38 |
15.6 |
73 |
2901 |
买入 |
| 09:49:56 |
15.5 |
240 |
3141 |
卖出 |
| 09:50:14 |
15.55 |
2 |
3143 |
买入 |
| 09:50:32 |
15.55 |
13 |
3156 |
买入 |
| 09:50:35 |
15.54 |
93 |
3249 |
买入 |
| 09:50:41 |
15.54 |
9 |
3258 |
买入 |
| 09:50:56 |
15.55 |
315 |
3573 |
买入 |
| 09:50:59 |
15.55 |
35 |
3608 |
买入 |
| 09:51:05 |
15.55 |
1 |
3609 |
买入 |
| 09:51:08 |
15.55 |
85 |
3694 |
买入 |
| 09:51:20 |
15.54 |
3 |
3697 |
卖出 |
| 09:52:05 |
15.54 |
1 |
3698 |
买入 |
| 09:52:20 |
15.52 |
2 |
3700 |
卖出 |
| 09:52:53 |
15.54 |
8 |
3708 |
买入 |
| 09:53:17 |
15.52 |
2 |
3710 |
卖出 |
| 09:53:56 |
15.51 |
9 |
3719 |
卖出 |
| 09:53:59 |
15.52 |
6 |
3725 |
买入 |
| 09:54:14 |
15.52 |
3 |
3728 |
买入 |
| 09:54:17 |
15.55 |
1 |
3729 |
买入 |
| 09:54:20 |
15.55 |
4 |
3733 |
买入 |
| 09:54:26 |
15.55 |
2 |
3735 |
买入 |
| 09:54:38 |
15.55 |
2 |
3737 |
买入 |
| 09:55:29 |
15.55 |
1 |
3738 |
买入 |
| 09:55:32 |
15.55 |
3 |
3741 |
买入 |
| 09:55:35 |
15.55 |
4 |
3745 |
买入 |
| 09:55:38 |
15.52 |
1 |
3746 |
卖出 |
| 09:56:02 |
15.52 |
2 |
3748 |
卖出 |
| 09:56:32 |
15.55 |
1 |
3749 |
买入 |
| 09:56:56 |
15.54 |
1 |
3750 |
卖出 |
| 09:57:14 |
15.55 |
10 |
3760 |
买入 |
| 09:57:26 |
15.54 |
4 |
3764 |
卖出 |
| 09:57:29 |
15.54 |
10 |
3774 |
卖出 |
| 09:57:32 |
15.54 |
2 |
3776 |
卖出 |
| 09:58:11 |
15.54 |
1 |
3777 |
买入 |
| 09:58:38 |
15.55 |
1 |
3778 |
买入 |
| 09:59:38 |
15.54 |
7 |
3785 |
买入 |
| 10:00:14 |
15.53 |
1 |
3786 |
买入 |
| 10:00:17 |
15.53 |
1 |
3787 |
买入 |
| 10:00:35 |
15.52 |
1 |
3788 |
卖出 |
| 10:00:44 |
15.51 |
52 |
3840 |
卖出 |
| 10:00:47 |
15.5 |
63 |
3903 |
卖出 |
| 10:01:11 |
15.5 |
2 |
3905 |
买入 |
| 10:01:14 |
15.49 |
3 |
3908 |
卖出 |
| 10:01:38 |
15.48 |
1 |
3909 |
卖出 |
| 10:01:41 |
15.48 |
9 |
3918 |
买入 |
| 10:01:44 |
15.51 |
4 |
3922 |
买入 |
| 10:02:20 |
15.48 |
3 |
3925 |
卖出 |
| 10:02:23 |
15.48 |
4 |
3929 |
买入 |
| 10:02:26 |
15.48 |
5 |
3934 |
买入 |
| 10:02:29 |
15.48 |
1 |
3935 |
买入 |
| 10:02:53 |
15.47 |
3 |
3938 |
卖出 |
| 10:03:02 |
15.47 |
18 |
3956 |
卖出 |
| 10:03:05 |
15.48 |
2 |
3958 |
买入 |
| 10:03:08 |
15.46 |
1 |
3959 |
卖出 |
| 10:03:20 |
15.47 |
26 |
3985 |
买入 |
| 10:03:29 |
15.45 |
2 |
3987 |
买入 |
| 10:04:02 |
15.45 |
1 |
3988 |
买入 |
| 10:04:05 |
15.4 |
3 |
3991 |
卖出 |
| 10:04:08 |
15.4 |
2 |
3993 |
买入 |
| 10:04:20 |
15.37 |
13 |
4006 |
卖出 |
| 10:04:23 |
15.37 |
1 |
4007 |
卖出 |
| 10:04:29 |
15.37 |
3 |
4010 |
卖出 |
| 10:04:32 |
15.37 |
1 |
4011 |
卖出 |
| 10:04:35 |
15.37 |
1 |
4012 |
买入 |
| 10:04:41 |
15.38 |
2 |
4014 |
卖出 |
| 10:04:50 |
15.38 |
1 |
4015 |
卖出 |
| 10:05:17 |
15.4 |
2 |
4017 |
买入 |
| 10:05:20 |
15.38 |
1 |
4018 |
卖出 |
| 10:05:41 |
15.38 |
1 |
4019 |
买入 |
| 10:06:23 |
15.4 |
7 |
4026 |
买入 |
| 10:06:38 |
15.4 |
1 |
4027 |
买入 |
| 10:06:41 |
15.4 |
2 |
4029 |
买入 |
| 10:06:44 |
15.4 |
1 |
4030 |
买入 |
| 10:06:50 |
15.38 |
5 |
4035 |
卖出 |
| 10:06:59 |
15.38 |
23 |
4058 |
卖出 |
| 10:07:02 |
15.39 |
9 |
4067 |
卖出 |
| 10:07:05 |
15.39 |
1 |
4068 |
买入 |
| 10:07:08 |
15.39 |
1 |
4069 |
买入 |
| 10:07:29 |
15.39 |
6 |
4075 |
买入 |
| 10:07:47 |
15.49 |
50 |
4125 |
买入 |
| 10:07:59 |
15.39 |
20 |
4145 |
卖出 |
| 10:08:17 |
15.4 |
1 |
4146 |
卖出 |
| 10:09:05 |
15.42 |
1 |
4147 |
买入 |
| 10:09:50 |
15.42 |
1 |
4148 |
买入 |
| 10:09:53 |
15.41 |
2 |
4150 |
卖出 |
| 10:10:11 |
15.4 |
65 |
4215 |
卖出 |
| 10:10:14 |
15.41 |
9 |
4224 |
买入 |
| 10:10:23 |
15.41 |
10 |
4234 |
买入 |
| 10:10:26 |
15.41 |
4 |
4238 |
卖出 |
| 10:10:47 |
15.41 |
2 |
4240 |
卖出 |
| 10:10:59 |
15.41 |
5 |
4245 |
买入 |
| 10:11:53 |
15.43 |
4 |
4249 |
买入 |
| 10:12:53 |
15.41 |
2 |
4251 |
卖出 |
| 10:12:56 |
15.43 |
2 |
4253 |
买入 |
| 10:12:59 |
15.41 |
1 |
4254 |
卖出 |
| 10:13:02 |
15.41 |
1 |
4255 |
买入 |
| 10:13:44 |
15.4 |
1 |
4256 |
卖出 |
| 10:13:47 |
15.4 |
1 |
4257 |
卖出 |
| 10:13:50 |
15.43 |
32 |
4289 |
买入 |
| 10:14:14 |
15.43 |
3 |
4292 |
买入 |
| 10:17:08 |
15.4 |
5 |
4297 |
买入 |
| 10:17:11 |
15.4 |
1 |
4298 |
卖出 |
| 10:17:59 |
15.42 |
1 |
4299 |
买入 |
| 10:18:26 |
15.42 |
27 |
4326 |
买入 |
| 10:19:11 |
15.42 |
3 |
4329 |
买入 |
| 10:19:14 |
15.42 |
1 |
4330 |
买入 |
| 10:20:14 |
15.42 |
3 |
4333 |
买入 |
| 10:20:44 |
15.42 |
3 |
4336 |
买入 |
| 10:21:38 |
15.42 |
3 |
4339 |
买入 |
| 10:21:41 |
15.42 |
9 |
4348 |
买入 |
| 10:21:44 |
15.42 |
1 |
4349 |
买入 |
| 10:23:02 |
15.41 |
1 |
4350 |
卖出 |
| 10:24:44 |
15.43 |
25 |
4375 |
买入 |
| 10:24:59 |
15.44 |
2 |
4377 |
买入 |
| 10:25:17 |
15.44 |
20 |
4397 |
买入 |
| 10:25:20 |
15.46 |
8 |
4405 |
买入 |
| 10:25:53 |
15.47 |
4 |
4409 |
卖出 |
| 10:26:02 |
15.51 |
10 |
4419 |
买入 |
| 10:26:23 |
15.47 |
4 |
4423 |
卖出 |
| 10:27:38 |
15.47 |
1 |
4424 |
买入 |
| 10:27:41 |
15.47 |
1 |
4425 |
买入 |
| 10:28:26 |
15.48 |
23 |
4448 |
买入 |
| 10:28:53 |
15.52 |
3 |
4451 |
买入 |
| 10:30:17 |
15.52 |
1 |
4452 |
买入 |
| 10:30:20 |
15.52 |
3 |
4455 |
买入 |
| 10:30:23 |
15.52 |
3 |
4458 |
买入 |