起帆电缆[605222]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
17.35 |
10 |
10 |
集合竞价 |
| 09:15:07 |
17.35 |
27 |
27 |
集合竞价 |
| 09:16:13 |
17.35 |
27 |
27 |
集合竞价 |
| 09:18:49 |
17.36 |
10 |
10 |
集合竞价 |
| 09:20:28 |
17.36 |
10 |
10 |
集合竞价 |
| 09:20:31 |
17.36 |
10 |
10 |
集合竞价 |
| 09:21:19 |
17.39 |
10 |
10 |
集合竞价 |
| 09:21:22 |
17.39 |
11 |
11 |
集合竞价 |
| 09:21:31 |
17.39 |
11 |
11 |
集合竞价 |
| 09:21:58 |
17.36 |
19 |
19 |
集合竞价 |
| 09:22:16 |
17.36 |
26 |
26 |
集合竞价 |
| 09:22:25 |
17.36 |
26 |
26 |
集合竞价 |
| 09:22:58 |
17.36 |
26 |
26 |
集合竞价 |
| 09:23:40 |
17.36 |
26 |
26 |
集合竞价 |
| 09:23:43 |
17.36 |
27 |
27 |
集合竞价 |
| 09:23:55 |
17.36 |
27 |
27 |
集合竞价 |
| 09:24:10 |
17.36 |
27 |
27 |
集合竞价 |
| 09:24:13 |
17.36 |
39 |
39 |
集合竞价 |
| 09:24:16 |
17.36 |
39 |
39 |
集合竞价 |
| 09:24:19 |
17.36 |
49 |
49 |
集合竞价 |
| 09:24:22 |
17.36 |
49 |
49 |
集合竞价 |
| 09:24:52 |
17.36 |
49 |
49 |
集合竞价 |
| 09:24:55 |
17.36 |
49 |
49 |
集合竞价 |
| 09:24:58 |
17.36 |
59 |
59 |
集合竞价 |
| 09:25:05 |
17.36 |
59 |
118 |
卖出 |
| 09:30:01 |
17.35 |
28 |
146 |
卖出 |
| 09:30:04 |
17.2 |
231 |
377 |
卖出 |
| 09:30:07 |
17.36 |
77 |
454 |
买入 |
| 09:30:10 |
17.31 |
13 |
467 |
卖出 |
| 09:30:13 |
17.33 |
26 |
493 |
买入 |
| 09:30:16 |
17.31 |
24 |
517 |
买入 |
| 09:30:19 |
17.3 |
27 |
544 |
卖出 |
| 09:30:22 |
17.3 |
2 |
546 |
卖出 |
| 09:30:31 |
17.22 |
2 |
548 |
卖出 |
| 09:30:34 |
17.25 |
2 |
550 |
买入 |
| 09:30:37 |
17.25 |
14 |
564 |
买入 |
| 09:30:40 |
17.22 |
3 |
567 |
卖出 |
| 09:30:43 |
17.22 |
7 |
574 |
卖出 |
| 09:30:46 |
17.25 |
26 |
600 |
买入 |
| 09:30:49 |
17.23 |
2 |
602 |
卖出 |
| 09:30:52 |
17.24 |
1 |
603 |
买入 |
| 09:30:58 |
17.23 |
1 |
604 |
卖出 |
| 09:31:01 |
17.23 |
12 |
616 |
买入 |
| 09:31:04 |
17.25 |
24 |
640 |
买入 |
| 09:31:07 |
17.25 |
1 |
641 |
买入 |
| 09:31:19 |
17.26 |
3 |
644 |
卖出 |
| 09:31:22 |
17.27 |
1 |
645 |
买入 |
| 09:31:28 |
17.28 |
23 |
668 |
买入 |
| 09:31:31 |
17.28 |
1 |
669 |
卖出 |
| 09:31:37 |
17.28 |
1 |
670 |
卖出 |
| 09:31:46 |
17.29 |
2 |
672 |
卖出 |
| 09:31:55 |
17.3 |
5 |
677 |
买入 |
| 09:32:01 |
17.32 |
185 |
862 |
买入 |
| 09:32:04 |
17.32 |
21 |
883 |
卖出 |
| 09:32:16 |
17.34 |
5 |
888 |
卖出 |
| 09:32:22 |
17.36 |
5 |
893 |
买入 |
| 09:32:25 |
17.35 |
1 |
894 |
卖出 |
| 09:32:28 |
17.36 |
2 |
896 |
买入 |
| 09:32:34 |
17.36 |
8 |
904 |
卖出 |
| 09:32:37 |
17.35 |
4 |
908 |
卖出 |
| 09:32:40 |
17.35 |
1 |
909 |
卖出 |
| 09:32:46 |
17.34 |
5 |
914 |
卖出 |
| 09:32:52 |
17.36 |
21 |
935 |
买入 |
| 09:32:55 |
17.35 |
2 |
937 |
买入 |
| 09:33:01 |
17.38 |
3 |
940 |
买入 |
| 09:33:07 |
17.43 |
6 |
946 |
买入 |
| 09:33:13 |
17.38 |
38 |
984 |
卖出 |
| 09:33:19 |
17.38 |
20 |
1004 |
买入 |
| 09:33:31 |
17.36 |
17 |
1021 |
卖出 |
| 09:33:34 |
17.38 |
6 |
1027 |
卖出 |
| 09:33:40 |
17.38 |
4 |
1031 |
卖出 |
| 09:33:43 |
17.39 |
6 |
1037 |
买入 |
| 09:33:46 |
17.37 |
2 |
1039 |
买入 |
| 09:33:49 |
17.37 |
6 |
1045 |
卖出 |
| 09:33:52 |
17.37 |
4 |
1049 |
买入 |
| 09:33:55 |
17.36 |
12 |
1061 |
卖出 |
| 09:33:58 |
17.36 |
5 |
1066 |
卖出 |
| 09:34:01 |
17.35 |
29 |
1095 |
卖出 |
| 09:34:04 |
17.35 |
12 |
1107 |
卖出 |
| 09:34:07 |
17.35 |
1 |
1108 |
卖出 |
| 09:34:10 |
17.35 |
2 |
1110 |
卖出 |
| 09:34:13 |
17.35 |
3 |
1113 |
卖出 |
| 09:34:16 |
17.35 |
43 |
1156 |
卖出 |
| 09:34:22 |
17.34 |
1 |
1157 |
卖出 |
| 09:34:25 |
17.34 |
4 |
1161 |
卖出 |
| 09:34:28 |
17.33 |
2 |
1163 |
卖出 |
| 09:34:31 |
17.33 |
15 |
1178 |
卖出 |
| 09:34:34 |
17.32 |
1 |
1179 |
卖出 |
| 09:34:40 |
17.31 |
13 |
1192 |
卖出 |
| 09:34:46 |
17.3 |
28 |
1220 |
卖出 |
| 09:34:55 |
17.3 |
15 |
1235 |
卖出 |
| 09:34:58 |
17.3 |
22 |
1257 |
卖出 |
| 09:35:01 |
17.3 |
14 |
1271 |
卖出 |
| 09:35:04 |
17.32 |
50 |
1321 |
买入 |
| 09:35:07 |
17.3 |
1 |
1322 |
卖出 |
| 09:35:13 |
17.29 |
33 |
1355 |
卖出 |
| 09:35:16 |
17.29 |
13 |
1368 |
卖出 |
| 09:35:19 |
17.29 |
6 |
1374 |
买入 |
| 09:35:22 |
17.28 |
17 |
1391 |
卖出 |
| 09:35:25 |
17.28 |
13 |
1404 |
卖出 |
| 09:35:28 |
17.28 |
5 |
1409 |
卖出 |
| 09:35:31 |
17.29 |
19 |
1428 |
买入 |
| 09:35:37 |
17.28 |
1 |
1429 |
卖出 |
| 09:35:40 |
17.28 |
1 |
1430 |
卖出 |
| 09:35:43 |
17.25 |
13 |
1443 |
卖出 |
| 09:35:49 |
17.26 |
1 |
1444 |
卖出 |
| 09:35:55 |
17.22 |
46 |
1490 |
卖出 |
| 09:36:01 |
17.25 |
2 |
1492 |
买入 |
| 09:36:04 |
17.25 |
20 |
1512 |
买入 |
| 09:36:07 |
17.23 |
1 |
1513 |
卖出 |
| 09:36:10 |
17.22 |
57 |
1570 |
卖出 |
| 09:36:13 |
17.25 |
50 |
1620 |
买入 |
| 09:36:16 |
17.25 |
66 |
1686 |
买入 |
| 09:36:19 |
17.24 |
21 |
1707 |
卖出 |
| 09:36:22 |
17.25 |
37 |
1744 |
买入 |
| 09:36:25 |
17.25 |
7 |
1751 |
买入 |
| 09:36:28 |
17.25 |
2 |
1753 |
买入 |
| 09:36:34 |
17.26 |
1 |
1754 |
买入 |
| 09:36:37 |
17.28 |
19 |
1773 |
买入 |
| 09:36:40 |
17.28 |
7 |
1780 |
买入 |
| 09:36:43 |
17.29 |
3 |
1783 |
买入 |
| 09:36:46 |
17.29 |
1 |
1784 |
买入 |
| 09:36:52 |
17.3 |
67 |
1851 |
买入 |
| 09:36:55 |
17.32 |
2 |
1853 |
买入 |
| 09:36:58 |
17.41 |
1 |
1854 |
买入 |
| 09:37:04 |
17.41 |
1 |
1855 |
买入 |
| 09:37:07 |
17.41 |
4 |
1859 |
买入 |
| 09:37:16 |
17.4 |
3 |
1862 |
买入 |
| 09:37:40 |
17.38 |
1 |
1863 |
买入 |
| 09:37:43 |
17.38 |
2 |
1865 |
买入 |
| 09:38:01 |
17.35 |
1 |
1866 |
卖出 |
| 09:38:04 |
17.35 |
1 |
1867 |
买入 |
| 09:38:10 |
17.35 |
8 |
1875 |
买入 |
| 09:38:13 |
17.33 |
1 |
1876 |
卖出 |
| 09:38:16 |
17.33 |
1 |
1877 |
卖出 |
| 09:38:25 |
17.37 |
1 |
1878 |
买入 |
| 09:38:28 |
17.35 |
1 |
1879 |
卖出 |
| 09:38:31 |
17.37 |
8 |
1887 |
买入 |
| 09:38:34 |
17.37 |
39 |
1926 |
买入 |
| 09:38:37 |
17.37 |
7 |
1933 |
买入 |
| 09:38:43 |
17.37 |
7 |
1940 |
买入 |
| 09:38:46 |
17.37 |
8 |
1948 |
买入 |
| 09:38:49 |
17.38 |
99 |
2047 |
买入 |
| 09:38:52 |
17.38 |
19 |
2066 |
买入 |
| 09:38:55 |
17.38 |
3 |
2069 |
买入 |
| 09:38:58 |
17.37 |
2 |
2071 |
卖出 |
| 09:39:04 |
17.39 |
4 |
2075 |
买入 |
| 09:39:07 |
17.39 |
6 |
2081 |
买入 |
| 09:39:10 |
17.37 |
6 |
2087 |
卖出 |
| 09:39:19 |
17.37 |
2 |
2089 |
买入 |
| 09:39:25 |
17.37 |
5 |
2094 |
买入 |
| 09:39:37 |
17.37 |
5 |
2099 |
买入 |
| 09:39:40 |
17.37 |
6 |
2105 |
买入 |
| 09:39:43 |
17.37 |
20 |
2125 |
买入 |
| 09:39:46 |
17.37 |
7 |
2132 |
买入 |
| 09:39:49 |
17.37 |
2 |
2134 |
买入 |
| 09:40:04 |
17.37 |
1 |
2135 |
买入 |
| 09:40:07 |
17.37 |
1 |
2136 |
买入 |
| 09:40:10 |
17.37 |
37 |
2173 |
买入 |
| 09:40:13 |
17.37 |
1 |
2174 |
卖出 |
| 09:40:16 |
17.39 |
30 |
2204 |
买入 |
| 09:40:19 |
17.39 |
3 |
2207 |
买入 |
| 09:40:22 |
17.39 |
1 |
2208 |
买入 |
| 09:40:25 |
17.39 |
1 |
2209 |
买入 |
| 09:40:28 |
17.39 |
45 |
2254 |
买入 |
| 09:40:31 |
17.4 |
40 |
2294 |
买入 |
| 09:40:34 |
17.41 |
9 |
2303 |
买入 |
| 09:40:40 |
17.41 |
2 |
2305 |
买入 |
| 09:40:46 |
17.4 |
27 |
2332 |
卖出 |
| 09:40:52 |
17.43 |
7 |
2339 |
买入 |
| 09:41:07 |
17.43 |
9 |
2348 |
卖出 |
| 09:41:10 |
17.43 |
1 |
2349 |
买入 |
| 09:41:13 |
17.49 |
2 |
2351 |
买入 |
| 09:41:25 |
17.44 |
6 |
2357 |
卖出 |
| 09:41:31 |
17.5 |
30 |
2387 |
买入 |
| 09:42:04 |
17.46 |
10 |
2397 |
买入 |
| 09:42:07 |
17.46 |
3 |
2400 |
买入 |
| 09:42:16 |
17.49 |
22 |
2422 |
买入 |
| 09:42:28 |
17.49 |
11 |
2433 |
买入 |
| 09:42:34 |
17.49 |
1 |
2434 |
卖出 |
| 09:43:01 |
17.48 |
2 |
2436 |
买入 |
| 09:43:07 |
17.48 |
1 |
2437 |
买入 |
| 09:43:40 |
17.48 |
1 |
2438 |
买入 |
| 09:43:58 |
17.49 |
17 |
2455 |
买入 |
| 09:44:01 |
17.48 |
2 |
2457 |
卖出 |
| 09:44:07 |
17.48 |
4 |
2461 |
卖出 |
| 09:44:13 |
17.49 |
1 |
2462 |
买入 |
| 09:44:25 |
17.48 |
6 |
2468 |
卖出 |
| 09:44:31 |
17.48 |
53 |
2521 |
卖出 |
| 09:44:34 |
17.47 |
7 |
2528 |
卖出 |
| 09:44:49 |
17.46 |
15 |
2543 |
卖出 |
| 09:44:52 |
17.46 |
9 |
2552 |
卖出 |
| 09:45:07 |
17.45 |
2 |
2554 |
卖出 |
| 09:45:16 |
17.45 |
25 |
2579 |
买入 |
| 09:45:19 |
17.45 |
5 |
2584 |
买入 |
| 09:45:25 |
17.45 |
4 |
2588 |
买入 |
| 09:45:31 |
17.45 |
11 |
2599 |
买入 |
| 09:45:37 |
17.44 |
1 |
2600 |
卖出 |
| 09:45:40 |
17.44 |
2 |
2602 |
买入 |
| 09:45:49 |
17.43 |
11 |
2613 |
卖出 |
| 09:45:52 |
17.44 |
3 |
2616 |
买入 |
| 09:46:04 |
17.48 |
7 |
2623 |
买入 |
| 09:46:07 |
17.48 |
1 |
2624 |
买入 |
| 09:46:19 |
17.46 |
8 |
2632 |
卖出 |
| 09:47:22 |
17.48 |
1 |
2633 |
卖出 |
| 09:47:46 |
17.47 |
2 |
2635 |
卖出 |
| 09:48:37 |
17.53 |
5 |
2640 |
买入 |
| 09:48:46 |
17.53 |
1 |
2641 |
买入 |
| 09:48:58 |
17.5 |
1 |
2642 |
卖出 |
| 09:49:10 |
17.55 |
1 |
2643 |
买入 |
| 09:49:25 |
17.55 |
2 |
2645 |
买入 |
| 09:49:37 |
17.53 |
2 |
2647 |
卖出 |
| 09:49:40 |
17.53 |
2 |
2649 |
买入 |
| 09:49:43 |
17.53 |
5 |
2654 |
买入 |
| 09:49:55 |
17.53 |
1 |
2655 |
买入 |
| 09:50:07 |
17.53 |
1 |
2656 |
买入 |
| 09:50:10 |
17.53 |
10 |
2666 |
买入 |
| 09:50:13 |
17.51 |
10 |
2676 |
卖出 |
| 09:50:16 |
17.53 |
6 |
2682 |
买入 |
| 09:50:28 |
17.53 |
2 |
2684 |
买入 |
| 09:50:52 |
17.53 |
33 |
2717 |
卖出 |
| 09:50:55 |
17.53 |
1 |
2718 |
卖出 |
| 09:51:13 |
17.53 |
11 |
2729 |
买入 |
| 09:51:22 |
17.53 |
5 |
2734 |
卖出 |
| 09:51:34 |
17.51 |
28 |
2762 |
卖出 |
| 09:51:46 |
17.51 |
20 |
2782 |
卖出 |
| 09:51:58 |
17.51 |
63 |
2845 |
卖出 |
| 09:52:01 |
17.51 |
1 |
2846 |
卖出 |
| 09:52:04 |
17.5 |
45 |
2891 |
卖出 |
| 09:52:13 |
17.5 |
6 |
2897 |
买入 |
| 09:52:16 |
17.5 |
5 |
2902 |
买入 |
| 09:52:19 |
17.5 |
1 |
2903 |
买入 |
| 09:52:34 |
17.5 |
5 |
2908 |
买入 |
| 09:52:37 |
17.5 |
8 |
2916 |
买入 |
| 09:52:40 |
17.48 |
10 |
2926 |
卖出 |
| 09:52:52 |
17.48 |
1 |
2927 |
卖出 |
| 09:52:55 |
17.5 |
4 |
2931 |
买入 |
| 09:53:04 |
17.53 |
35 |
2966 |
买入 |
| 09:53:07 |
17.54 |
26 |
2992 |
买入 |
| 09:53:10 |
17.55 |
12 |
3004 |
买入 |
| 09:53:13 |
17.55 |
6 |
3010 |
买入 |
| 09:53:16 |
17.55 |
18 |
3028 |
买入 |
| 09:53:19 |
17.55 |
1 |
3029 |
买入 |
| 09:53:22 |
17.55 |
1 |
3030 |
买入 |
| 09:53:43 |
17.54 |
9 |
3039 |
卖出 |
| 09:54:04 |
17.56 |
1 |
3040 |
买入 |
| 09:54:31 |
17.54 |
1 |
3041 |
卖出 |
| 09:54:52 |
17.57 |
4 |
3045 |
买入 |
| 09:54:55 |
17.57 |
1 |
3046 |
买入 |
| 09:55:40 |
17.55 |
2 |
3048 |
卖出 |
| 09:55:55 |
17.54 |
22 |
3070 |
卖出 |
| 09:56:16 |
17.53 |
8 |
3078 |
卖出 |
| 09:56:22 |
17.54 |
1 |
3079 |
买入 |
| 09:56:28 |
17.53 |
1 |
3080 |
卖出 |
| 09:56:34 |
17.54 |
5 |
3085 |
买入 |
| 09:56:37 |
17.53 |
10 |
3095 |
卖出 |
| 09:57:22 |
17.53 |
2 |
3097 |
买入 |
| 09:57:49 |
17.52 |
1 |
3098 |
卖出 |
| 09:57:52 |
17.52 |
1 |
3099 |
卖出 |
| 09:57:55 |
17.52 |
2 |
3101 |
卖出 |
| 09:58:07 |
17.51 |
9 |
3110 |
卖出 |
| 09:58:13 |
17.51 |
1 |
3111 |
卖出 |
| 09:58:19 |
17.51 |
4 |
3115 |
卖出 |
| 09:59:13 |
17.5 |
6 |
3121 |
卖出 |
| 09:59:34 |
17.5 |
5 |
3126 |
卖出 |
| 09:59:40 |
17.5 |
3 |
3129 |
卖出 |
| 09:59:52 |
17.49 |
1 |
3130 |
卖出 |
| 10:00:10 |
17.49 |
5 |
3135 |
卖出 |
| 10:00:13 |
17.5 |
2 |
3137 |
买入 |
| 10:00:16 |
17.5 |
1 |
3138 |
买入 |
| 10:00:19 |
17.5 |
6 |
3144 |
买入 |
| 10:00:40 |
17.5 |
4 |
3148 |
买入 |
| 10:00:43 |
17.5 |
4 |
3152 |
买入 |
| 10:00:46 |
17.5 |
1 |
3153 |
买入 |
| 10:00:49 |
17.5 |
4 |
3157 |
买入 |
| 10:00:52 |
17.5 |
5 |
3162 |
买入 |
| 10:00:55 |
17.5 |
13 |
3175 |
买入 |
| 10:00:58 |
17.5 |
9 |
3184 |
买入 |
| 10:01:01 |
17.5 |
2 |
3186 |
买入 |
| 10:01:04 |
17.49 |
1 |
3187 |
卖出 |
| 10:01:10 |
17.51 |
11 |
3198 |
买入 |
| 10:01:13 |
17.51 |
4 |
3202 |
买入 |
| 10:01:16 |
17.52 |
18 |
3220 |
买入 |
| 10:01:19 |
17.53 |
29 |
3249 |
买入 |
| 10:01:22 |
17.53 |
5 |
3254 |
买入 |
| 10:01:25 |
17.53 |
1 |
3255 |
买入 |
| 10:01:28 |
17.53 |
1 |
3256 |
买入 |
| 10:01:40 |
17.54 |
2 |
3258 |
买入 |
| 10:01:49 |
17.55 |
12 |
3270 |
买入 |
| 10:02:10 |
17.55 |
11 |
3281 |
卖出 |
| 10:02:22 |
17.55 |
2 |
3283 |
买入 |
| 10:02:25 |
17.55 |
8 |
3291 |
卖出 |
| 10:02:31 |
17.56 |
1 |
3292 |
买入 |
| 10:02:43 |
17.55 |
5 |
3297 |
卖出 |
| 10:02:46 |
17.54 |
11 |
3308 |
卖出 |
| 10:02:49 |
17.54 |
1 |
3309 |
卖出 |
| 10:02:58 |
17.55 |
5 |
3314 |
买入 |
| 10:03:01 |
17.55 |
1 |
3315 |
买入 |
| 10:03:04 |
17.55 |
9 |
3324 |
买入 |
| 10:03:13 |
17.55 |
2 |
3326 |
卖出 |