兴业股份[603928]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
11.07 |
16 |
16 |
集合竞价 |
| 09:15:08 |
11.15 |
26 |
26 |
集合竞价 |
| 09:15:11 |
11.16 |
45 |
45 |
集合竞价 |
| 09:18:56 |
11.16 |
46 |
46 |
集合竞价 |
| 09:19:20 |
11.16 |
46 |
46 |
集合竞价 |
| 09:21:11 |
11.16 |
46 |
46 |
集合竞价 |
| 09:21:20 |
11.11 |
48 |
48 |
集合竞价 |
| 09:21:47 |
11.11 |
53 |
53 |
集合竞价 |
| 09:22:11 |
11.11 |
60 |
60 |
集合竞价 |
| 09:22:17 |
11 |
60 |
60 |
集合竞价 |
| 09:22:32 |
11 |
60 |
60 |
集合竞价 |
| 09:22:41 |
11 |
60 |
60 |
集合竞价 |
| 09:22:44 |
11 |
60 |
60 |
集合竞价 |
| 09:22:56 |
10.98 |
60 |
60 |
集合竞价 |
| 09:23:02 |
10.98 |
60 |
60 |
集合竞价 |
| 09:23:35 |
10.98 |
60 |
60 |
集合竞价 |
| 09:23:41 |
10.96 |
60 |
60 |
集合竞价 |
| 09:23:47 |
10.93 |
60 |
60 |
集合竞价 |
| 09:23:53 |
10.96 |
65 |
65 |
集合竞价 |
| 09:24:05 |
10.93 |
65 |
65 |
集合竞价 |
| 09:24:14 |
10.78 |
111 |
111 |
集合竞价 |
| 09:24:17 |
10.79 |
111 |
111 |
集合竞价 |
| 09:24:20 |
10.8 |
111 |
111 |
集合竞价 |
| 09:24:32 |
10.8 |
112 |
112 |
集合竞价 |
| 09:24:47 |
10.8 |
112 |
112 |
集合竞价 |
| 09:24:53 |
10.9 |
133 |
133 |
集合竞价 |
| 09:24:56 |
10.8 |
190 |
190 |
集合竞价 |
| 09:24:59 |
10.8 |
190 |
190 |
集合竞价 |
| 09:25:03 |
10.8 |
190 |
380 |
买入 |
| 09:30:02 |
10.67 |
301 |
681 |
卖出 |
| 09:30:05 |
10.7 |
72 |
753 |
买入 |
| 09:30:08 |
10.75 |
257 |
1010 |
买入 |
| 09:30:11 |
10.78 |
326 |
1336 |
买入 |
| 09:30:14 |
10.78 |
20 |
1356 |
买入 |
| 09:30:17 |
10.78 |
23 |
1379 |
买入 |
| 09:30:20 |
10.77 |
11 |
1390 |
卖出 |
| 09:30:23 |
10.78 |
55 |
1445 |
买入 |
| 09:30:26 |
10.78 |
4 |
1449 |
买入 |
| 09:30:29 |
10.78 |
7 |
1456 |
买入 |
| 09:30:32 |
10.77 |
12 |
1468 |
卖出 |
| 09:30:35 |
10.78 |
15 |
1483 |
买入 |
| 09:30:38 |
10.79 |
24 |
1507 |
买入 |
| 09:30:41 |
10.8 |
20 |
1527 |
买入 |
| 09:30:44 |
10.81 |
1 |
1528 |
买入 |
| 09:30:47 |
10.81 |
12 |
1540 |
卖出 |
| 09:30:50 |
10.83 |
2 |
1542 |
买入 |
| 09:30:53 |
10.88 |
20 |
1562 |
买入 |
| 09:30:56 |
10.88 |
27 |
1589 |
卖出 |
| 09:30:59 |
10.88 |
41 |
1630 |
买入 |
| 09:31:02 |
10.9 |
32 |
1662 |
买入 |
| 09:31:05 |
10.91 |
25 |
1687 |
买入 |
| 09:31:08 |
10.92 |
5 |
1692 |
买入 |
| 09:31:11 |
10.92 |
28 |
1720 |
买入 |
| 09:31:14 |
10.92 |
4 |
1724 |
卖出 |
| 09:31:17 |
10.92 |
19 |
1743 |
卖出 |
| 09:31:20 |
10.92 |
7 |
1750 |
买入 |
| 09:31:23 |
10.93 |
4 |
1754 |
买入 |
| 09:31:26 |
10.93 |
5 |
1759 |
买入 |
| 09:31:29 |
10.94 |
12 |
1771 |
买入 |
| 09:31:32 |
10.94 |
7 |
1778 |
买入 |
| 09:31:35 |
10.93 |
64 |
1842 |
卖出 |
| 09:31:38 |
10.94 |
10 |
1852 |
买入 |
| 09:31:41 |
10.94 |
4 |
1856 |
买入 |
| 09:31:44 |
10.91 |
43 |
1899 |
卖出 |
| 09:31:47 |
10.92 |
9 |
1908 |
买入 |
| 09:31:50 |
10.92 |
55 |
1963 |
买入 |
| 09:31:53 |
10.93 |
2 |
1965 |
卖出 |
| 09:31:56 |
10.91 |
27 |
1992 |
卖出 |
| 09:31:59 |
10.92 |
6 |
1998 |
卖出 |
| 09:32:02 |
10.92 |
1 |
1999 |
卖出 |
| 09:32:05 |
10.94 |
4 |
2003 |
买入 |
| 09:32:08 |
10.95 |
5 |
2008 |
买入 |
| 09:32:11 |
10.95 |
19 |
2027 |
买入 |
| 09:32:14 |
10.95 |
8 |
2035 |
买入 |
| 09:32:17 |
10.95 |
9 |
2044 |
买入 |
| 09:32:20 |
10.95 |
1 |
2045 |
卖出 |
| 09:32:23 |
10.95 |
40 |
2085 |
卖出 |
| 09:32:26 |
10.95 |
2 |
2087 |
卖出 |
| 09:32:29 |
10.95 |
7 |
2094 |
卖出 |
| 09:32:32 |
10.96 |
22 |
2116 |
买入 |
| 09:32:35 |
10.96 |
20 |
2136 |
买入 |
| 09:32:38 |
10.96 |
7 |
2143 |
买入 |
| 09:32:41 |
10.95 |
12 |
2155 |
卖出 |
| 09:32:44 |
10.95 |
7 |
2162 |
买入 |
| 09:32:47 |
10.95 |
23 |
2185 |
买入 |
| 09:32:50 |
10.94 |
42 |
2227 |
卖出 |
| 09:32:53 |
10.94 |
14 |
2241 |
卖出 |
| 09:32:56 |
10.95 |
34 |
2275 |
买入 |
| 09:32:59 |
10.95 |
5 |
2280 |
买入 |
| 09:33:02 |
10.95 |
17 |
2297 |
买入 |
| 09:33:05 |
10.95 |
14 |
2311 |
买入 |
| 09:33:08 |
10.95 |
20 |
2331 |
买入 |
| 09:33:11 |
10.95 |
5 |
2336 |
买入 |
| 09:33:14 |
10.95 |
12 |
2348 |
买入 |
| 09:33:17 |
10.95 |
94 |
2442 |
买入 |
| 09:33:20 |
10.95 |
32 |
2474 |
卖出 |
| 09:33:23 |
10.95 |
15 |
2489 |
卖出 |
| 09:33:26 |
10.95 |
2 |
2491 |
卖出 |
| 09:33:29 |
10.98 |
7 |
2498 |
买入 |
| 09:33:32 |
10.96 |
12 |
2510 |
卖出 |
| 09:33:35 |
10.97 |
21 |
2531 |
买入 |
| 09:33:38 |
10.99 |
57 |
2588 |
买入 |
| 09:33:41 |
10.97 |
4 |
2592 |
卖出 |
| 09:33:44 |
10.98 |
8 |
2600 |
卖出 |
| 09:33:47 |
10.98 |
10 |
2610 |
卖出 |
| 09:33:50 |
10.96 |
44 |
2654 |
卖出 |
| 09:33:53 |
10.95 |
16 |
2670 |
卖出 |
| 09:33:56 |
10.96 |
5 |
2675 |
买入 |
| 09:33:59 |
10.94 |
14 |
2689 |
卖出 |
| 09:34:02 |
10.93 |
31 |
2720 |
卖出 |
| 09:34:11 |
10.98 |
49 |
2769 |
买入 |
| 09:34:14 |
10.98 |
8 |
2777 |
买入 |
| 09:34:20 |
10.97 |
92 |
2869 |
卖出 |
| 09:34:23 |
10.96 |
3 |
2872 |
卖出 |
| 09:34:26 |
10.98 |
12 |
2884 |
买入 |
| 09:34:29 |
10.97 |
1 |
2885 |
卖出 |
| 09:34:32 |
10.96 |
4 |
2889 |
卖出 |
| 09:34:35 |
10.96 |
12 |
2901 |
卖出 |
| 09:34:38 |
10.96 |
42 |
2943 |
卖出 |
| 09:34:41 |
10.95 |
3 |
2946 |
卖出 |
| 09:34:44 |
10.95 |
12 |
2958 |
卖出 |
| 09:34:47 |
10.96 |
69 |
3027 |
买入 |
| 09:34:50 |
10.95 |
1 |
3028 |
卖出 |
| 09:34:53 |
10.95 |
20 |
3048 |
卖出 |
| 09:34:56 |
10.95 |
3 |
3051 |
卖出 |
| 09:34:59 |
10.95 |
20 |
3071 |
卖出 |
| 09:35:02 |
10.95 |
1 |
3072 |
卖出 |
| 09:35:08 |
10.95 |
48 |
3120 |
卖出 |
| 09:35:11 |
10.95 |
11 |
3131 |
卖出 |
| 09:35:14 |
10.94 |
4 |
3135 |
卖出 |
| 09:35:17 |
10.94 |
5 |
3140 |
卖出 |
| 09:35:20 |
10.94 |
6 |
3146 |
买入 |
| 09:35:35 |
10.93 |
6 |
3152 |
卖出 |
| 09:35:38 |
10.94 |
1 |
3153 |
买入 |
| 09:35:41 |
10.94 |
3 |
3156 |
买入 |
| 09:35:44 |
10.92 |
7 |
3163 |
卖出 |
| 09:35:47 |
10.93 |
1 |
3164 |
卖出 |
| 09:35:50 |
10.92 |
5 |
3169 |
卖出 |
| 09:35:56 |
10.92 |
1 |
3170 |
卖出 |
| 09:35:59 |
10.92 |
2 |
3172 |
卖出 |
| 09:36:02 |
10.92 |
53 |
3225 |
卖出 |
| 09:36:05 |
10.92 |
1 |
3226 |
买入 |
| 09:36:08 |
10.92 |
21 |
3247 |
买入 |
| 09:36:11 |
10.92 |
29 |
3276 |
买入 |
| 09:36:14 |
10.92 |
20 |
3296 |
卖出 |
| 09:36:17 |
10.93 |
1 |
3297 |
买入 |
| 09:36:23 |
10.94 |
2 |
3299 |
买入 |
| 09:36:26 |
10.94 |
15 |
3314 |
买入 |
| 09:36:29 |
10.94 |
5 |
3319 |
卖出 |
| 09:36:35 |
10.95 |
10 |
3329 |
买入 |
| 09:36:38 |
10.95 |
12 |
3341 |
买入 |
| 09:36:41 |
10.95 |
15 |
3356 |
买入 |
| 09:36:44 |
10.95 |
82 |
3438 |
买入 |
| 09:36:47 |
10.96 |
1 |
3439 |
买入 |
| 09:36:50 |
10.97 |
21 |
3460 |
买入 |
| 09:36:53 |
10.96 |
5 |
3465 |
卖出 |
| 09:36:56 |
10.96 |
2 |
3467 |
买入 |
| 09:37:02 |
10.96 |
1 |
3468 |
买入 |
| 09:37:05 |
10.97 |
28 |
3496 |
买入 |
| 09:37:08 |
10.97 |
5 |
3501 |
买入 |
| 09:37:11 |
10.98 |
31 |
3532 |
买入 |
| 09:37:17 |
10.99 |
21 |
3553 |
买入 |
| 09:37:20 |
10.99 |
12 |
3565 |
买入 |
| 09:37:23 |
10.98 |
30 |
3595 |
卖出 |
| 09:37:29 |
10.99 |
47 |
3642 |
买入 |
| 09:37:35 |
11.02 |
4 |
3646 |
买入 |
| 09:37:38 |
11 |
6 |
3652 |
卖出 |
| 09:37:41 |
11 |
9 |
3661 |
买入 |
| 09:37:44 |
11.02 |
75 |
3736 |
买入 |
| 09:37:47 |
10.99 |
170 |
3906 |
卖出 |
| 09:37:56 |
11.03 |
7 |
3913 |
买入 |
| 09:37:59 |
11.05 |
31 |
3944 |
买入 |
| 09:38:02 |
11.05 |
20 |
3964 |
卖出 |
| 09:38:05 |
11.05 |
38 |
4002 |
卖出 |
| 09:38:08 |
11.06 |
103 |
4105 |
买入 |
| 09:38:14 |
11.07 |
10 |
4115 |
买入 |
| 09:38:20 |
11.05 |
16 |
4131 |
买入 |
| 09:38:23 |
11.08 |
4 |
4135 |
买入 |
| 09:38:26 |
11.1 |
21 |
4156 |
买入 |
| 09:38:29 |
11.06 |
26 |
4182 |
卖出 |
| 09:38:32 |
11.05 |
24 |
4206 |
卖出 |
| 09:38:47 |
11.03 |
5 |
4211 |
卖出 |
| 09:39:05 |
11.06 |
9 |
4220 |
买入 |
| 09:39:17 |
11.06 |
11 |
4231 |
买入 |
| 09:39:23 |
11.05 |
3 |
4234 |
卖出 |
| 09:39:26 |
11.07 |
30 |
4264 |
买入 |
| 09:39:29 |
11.06 |
7 |
4271 |
卖出 |
| 09:39:35 |
11.06 |
3 |
4274 |
买入 |
| 09:39:41 |
11.05 |
19 |
4293 |
卖出 |
| 09:39:44 |
11.05 |
17 |
4310 |
卖出 |
| 09:39:56 |
11.03 |
5 |
4315 |
卖出 |
| 09:39:59 |
11.03 |
9 |
4324 |
卖出 |
| 09:40:05 |
11.03 |
11 |
4335 |
卖出 |
| 09:40:08 |
11.03 |
1 |
4336 |
买入 |
| 09:40:11 |
11.03 |
9 |
4345 |
买入 |
| 09:40:14 |
11.04 |
16 |
4361 |
买入 |
| 09:40:17 |
11.06 |
20 |
4381 |
买入 |
| 09:40:20 |
11.06 |
1 |
4382 |
卖出 |
| 09:40:26 |
11.06 |
3 |
4385 |
卖出 |
| 09:40:29 |
11.05 |
5 |
4390 |
卖出 |
| 09:40:32 |
11.06 |
2 |
4392 |
买入 |
| 09:40:35 |
11.07 |
7 |
4399 |
买入 |
| 09:40:38 |
11.08 |
9 |
4408 |
买入 |
| 09:40:41 |
11.06 |
2 |
4410 |
卖出 |
| 09:40:47 |
11.06 |
1 |
4411 |
卖出 |
| 09:40:50 |
11.06 |
3 |
4414 |
卖出 |
| 09:40:53 |
11.08 |
8 |
4422 |
买入 |
| 09:40:56 |
11.06 |
7 |
4429 |
卖出 |
| 09:41:02 |
11.06 |
3 |
4432 |
买入 |
| 09:41:05 |
11.06 |
1 |
4433 |
买入 |
| 09:41:08 |
11.06 |
2 |
4435 |
买入 |
| 09:41:11 |
11.06 |
1 |
4436 |
买入 |
| 09:41:17 |
11.05 |
21 |
4457 |
卖出 |
| 09:41:20 |
11.05 |
1 |
4458 |
买入 |
| 09:41:23 |
11.04 |
2 |
4460 |
卖出 |
| 09:41:29 |
11.05 |
32 |
4492 |
买入 |
| 09:41:35 |
11.06 |
11 |
4503 |
买入 |
| 09:41:38 |
11.08 |
26 |
4529 |
买入 |
| 09:41:41 |
11.05 |
56 |
4585 |
卖出 |
| 09:41:44 |
11.09 |
7 |
4592 |
买入 |
| 09:41:47 |
11.1 |
8 |
4600 |
买入 |
| 09:41:50 |
11.08 |
5 |
4605 |
卖出 |
| 09:41:53 |
11.08 |
1 |
4606 |
卖出 |
| 09:41:56 |
11.07 |
41 |
4647 |
卖出 |
| 09:42:05 |
11.07 |
2 |
4649 |
卖出 |
| 09:42:44 |
11.08 |
51 |
4700 |
卖出 |
| 09:42:50 |
11.08 |
4 |
4704 |
买入 |
| 09:42:56 |
11.08 |
9 |
4713 |
买入 |
| 09:42:59 |
11.08 |
21 |
4734 |
买入 |
| 09:43:02 |
11.08 |
19 |
4753 |
买入 |
| 09:43:05 |
11.09 |
37 |
4790 |
买入 |
| 09:43:08 |
11.1 |
18 |
4808 |
买入 |
| 09:43:11 |
11.09 |
8 |
4816 |
卖出 |
| 09:43:14 |
11.09 |
9 |
4825 |
买入 |
| 09:43:17 |
11.08 |
24 |
4849 |
卖出 |
| 09:43:20 |
11.09 |
1 |
4850 |
买入 |
| 09:43:50 |
11.1 |
48 |
4898 |
买入 |
| 09:43:59 |
11.1 |
56 |
4954 |
卖出 |
| 09:44:02 |
11.1 |
8 |
4962 |
买入 |
| 09:44:05 |
11.09 |
12 |
4974 |
卖出 |
| 09:44:11 |
11.09 |
1 |
4975 |
买入 |
| 09:44:14 |
11.09 |
3 |
4978 |
买入 |
| 09:44:17 |
11.09 |
3 |
4981 |
买入 |
| 09:44:20 |
11.09 |
2 |
4983 |
买入 |
| 09:44:26 |
11.08 |
6 |
4989 |
卖出 |
| 09:44:29 |
11.09 |
52 |
5041 |
买入 |
| 09:44:32 |
11.08 |
113 |
5154 |
卖出 |
| 09:44:35 |
11.08 |
64 |
5218 |
卖出 |
| 09:44:38 |
11.07 |
30 |
5248 |
卖出 |
| 09:44:41 |
11.06 |
17 |
5265 |
卖出 |
| 09:44:44 |
11.06 |
16 |
5281 |
卖出 |
| 09:44:47 |
11.06 |
16 |
5297 |
卖出 |
| 09:44:50 |
11.06 |
4 |
5301 |
卖出 |
| 09:44:59 |
11.06 |
1 |
5302 |
卖出 |
| 09:45:08 |
11.07 |
5 |
5307 |
买入 |
| 09:45:11 |
11.07 |
19 |
5326 |
买入 |
| 09:45:14 |
11.07 |
2 |
5328 |
买入 |
| 09:45:17 |
11.07 |
7 |
5335 |
买入 |
| 09:45:20 |
11.07 |
10 |
5345 |
买入 |
| 09:45:41 |
11.06 |
7 |
5352 |
卖出 |
| 09:45:47 |
11.08 |
1 |
5353 |
买入 |
| 09:45:50 |
11.08 |
6 |
5359 |
买入 |
| 09:45:53 |
11.08 |
7 |
5366 |
买入 |
| 09:45:56 |
11.08 |
8 |
5374 |
买入 |
| 09:45:59 |
11.07 |
100 |
5474 |
卖出 |
| 09:46:05 |
11.1 |
5 |
5479 |
买入 |
| 09:46:08 |
11.1 |
17 |
5496 |
买入 |
| 09:46:11 |
11.09 |
4 |
5500 |
卖出 |
| 09:46:17 |
11.09 |
1 |
5501 |
卖出 |
| 09:46:20 |
11.09 |
1 |
5502 |
卖出 |
| 09:46:26 |
11.08 |
17 |
5519 |
卖出 |
| 09:46:32 |
11.07 |
4 |
5523 |
卖出 |
| 09:46:35 |
11.08 |
3 |
5526 |
买入 |
| 09:46:47 |
11.07 |
3 |
5529 |
卖出 |
| 09:46:50 |
11.07 |
5 |
5534 |
卖出 |
| 09:46:53 |
11.08 |
6 |
5540 |
买入 |
| 09:46:56 |
11.07 |
3 |
5543 |
卖出 |
| 09:47:05 |
11.06 |
1 |
5544 |
卖出 |
| 09:47:11 |
11.06 |
2 |
5546 |
卖出 |
| 09:47:20 |
11.06 |
12 |
5558 |
卖出 |
| 09:47:26 |
11.06 |
18 |
5576 |
卖出 |
| 09:47:29 |
11.06 |
4 |
5580 |
买入 |
| 09:47:32 |
11.05 |
4 |
5584 |
卖出 |
| 09:47:35 |
11.05 |
7 |
5591 |
卖出 |
| 09:47:41 |
11.05 |
2 |
5593 |
买入 |
| 09:47:44 |
11.06 |
2 |
5595 |
买入 |
| 09:47:50 |
11.06 |
6 |
5601 |
买入 |
| 09:47:59 |
11.05 |
1 |
5602 |
卖出 |
| 09:48:02 |
11.05 |
3 |
5605 |
卖出 |
| 09:48:05 |
11.06 |
1 |
5606 |
买入 |
| 09:48:08 |
11.06 |
2 |
5608 |
买入 |
| 09:48:14 |
11.04 |
4 |
5612 |
卖出 |
| 09:48:20 |
11.04 |
5 |
5617 |
卖出 |
| 09:48:23 |
11.04 |
4 |
5621 |
卖出 |
| 09:48:26 |
11.04 |
2 |
5623 |
卖出 |
| 09:48:29 |
11.05 |
21 |
5644 |
买入 |
| 09:48:53 |
11.05 |
5 |
5649 |
买入 |
| 09:49:02 |
11.04 |
3 |
5652 |
卖出 |
| 09:49:05 |
11.05 |
2 |
5654 |
买入 |
| 09:49:14 |
11.05 |
61 |
5715 |
买入 |