纵横股份[688070]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
24.02 |
20 |
20 |
集合竞价 |
| 09:15:04 |
28.82 |
190 |
190 |
集合竞价 |
| 09:15:07 |
28.82 |
246 |
246 |
集合竞价 |
| 09:15:10 |
28.82 |
248 |
248 |
集合竞价 |
| 09:15:13 |
28.82 |
270 |
270 |
集合竞价 |
| 09:15:19 |
24.49 |
71 |
71 |
集合竞价 |
| 09:15:28 |
24.02 |
81 |
81 |
集合竞价 |
| 09:15:58 |
24.02 |
81 |
81 |
集合竞价 |
| 09:16:49 |
24.02 |
81 |
81 |
集合竞价 |
| 09:17:46 |
24.02 |
81 |
81 |
集合竞价 |
| 09:19:49 |
24.02 |
93 |
93 |
集合竞价 |
| 09:21:07 |
24.02 |
93 |
93 |
集合竞价 |
| 09:22:16 |
24.02 |
93 |
93 |
集合竞价 |
| 09:22:49 |
24.02 |
93 |
93 |
集合竞价 |
| 09:22:58 |
24.02 |
124 |
124 |
集合竞价 |
| 09:23:16 |
24.02 |
124 |
124 |
集合竞价 |
| 09:23:28 |
24.02 |
124 |
124 |
集合竞价 |
| 09:23:40 |
24.02 |
145 |
145 |
集合竞价 |
| 09:23:52 |
24.02 |
162 |
162 |
集合竞价 |
| 09:23:58 |
24.02 |
169 |
169 |
集合竞价 |
| 09:24:07 |
24.02 |
169 |
169 |
集合竞价 |
| 09:24:10 |
24.02 |
169 |
169 |
集合竞价 |
| 09:24:16 |
24.02 |
177 |
177 |
集合竞价 |
| 09:24:28 |
24.02 |
177 |
177 |
集合竞价 |
| 09:24:34 |
24.02 |
177 |
177 |
集合竞价 |
| 09:24:43 |
24.02 |
249 |
249 |
集合竞价 |
| 09:24:49 |
24.02 |
297 |
297 |
集合竞价 |
| 09:24:52 |
24.03 |
299 |
299 |
集合竞价 |
| 09:24:55 |
24.03 |
299 |
299 |
集合竞价 |
| 09:24:58 |
24.13 |
349 |
349 |
集合竞价 |
| 09:25:01 |
24.13 |
349 |
349 |
集合竞价 |
| 09:25:05 |
24.13 |
349 |
698 |
卖出 |
| 09:30:01 |
24.24 |
16 |
714 |
买入 |
| 09:30:04 |
24.5 |
20 |
734 |
买入 |
| 09:30:07 |
24.42 |
56 |
790 |
卖出 |
| 09:30:10 |
24.42 |
35 |
825 |
卖出 |
| 09:30:13 |
24.28 |
34 |
859 |
卖出 |
| 09:30:16 |
24.65 |
104 |
963 |
买入 |
| 09:30:19 |
24.5 |
85 |
1048 |
卖出 |
| 09:30:22 |
24.73 |
57 |
1105 |
买入 |
| 09:30:25 |
24.66 |
7 |
1112 |
卖出 |
| 09:30:28 |
24.5 |
56 |
1168 |
卖出 |
| 09:30:31 |
24.3 |
38 |
1206 |
卖出 |
| 09:30:34 |
24.5 |
143 |
1349 |
买入 |
| 09:30:37 |
24.58 |
17 |
1366 |
买入 |
| 09:30:43 |
24.58 |
29 |
1395 |
买入 |
| 09:30:46 |
24.66 |
40 |
1435 |
买入 |
| 09:30:49 |
24.68 |
50 |
1485 |
买入 |
| 09:30:52 |
24.68 |
20 |
1505 |
卖出 |
| 09:30:55 |
24.83 |
22 |
1527 |
买入 |
| 09:30:58 |
24.8 |
39 |
1566 |
卖出 |
| 09:31:01 |
24.83 |
90 |
1656 |
买入 |
| 09:31:04 |
24.84 |
137 |
1793 |
卖出 |
| 09:31:07 |
24.82 |
140 |
1933 |
卖出 |
| 09:31:10 |
24.73 |
212 |
2145 |
卖出 |
| 09:31:13 |
24.99 |
46 |
2191 |
买入 |
| 09:31:16 |
24.83 |
39 |
2230 |
卖出 |
| 09:31:19 |
24.99 |
89 |
2319 |
买入 |
| 09:31:22 |
24.85 |
136 |
2455 |
卖出 |
| 09:31:25 |
25 |
26 |
2481 |
买入 |
| 09:31:28 |
25.05 |
61 |
2542 |
买入 |
| 09:31:31 |
25.05 |
3 |
2545 |
卖出 |
| 09:31:34 |
25.05 |
10 |
2555 |
卖出 |
| 09:31:37 |
25.08 |
13 |
2568 |
买入 |
| 09:31:40 |
25.17 |
5 |
2573 |
卖出 |
| 09:31:43 |
25.26 |
6 |
2579 |
买入 |
| 09:31:46 |
25.28 |
14 |
2593 |
买入 |
| 09:31:49 |
25.3 |
96 |
2689 |
卖出 |
| 09:31:52 |
25.3 |
13 |
2702 |
买入 |
| 09:31:55 |
25.41 |
20 |
2722 |
买入 |
| 09:31:58 |
25.41 |
71 |
2793 |
买入 |
| 09:32:01 |
25.3 |
51 |
2844 |
卖出 |
| 09:32:04 |
25.42 |
16 |
2860 |
卖出 |
| 09:32:07 |
25.41 |
57 |
2917 |
卖出 |
| 09:32:10 |
25.3 |
55 |
2972 |
卖出 |
| 09:32:13 |
25.41 |
35 |
3007 |
买入 |
| 09:32:16 |
25.52 |
25 |
3032 |
买入 |
| 09:32:19 |
25.55 |
24 |
3056 |
买入 |
| 09:32:22 |
25.58 |
8 |
3064 |
买入 |
| 09:32:25 |
25.63 |
2 |
3066 |
买入 |
| 09:32:28 |
25.89 |
31 |
3097 |
买入 |
| 09:32:31 |
25.6 |
33 |
3130 |
卖出 |
| 09:32:34 |
25.63 |
170 |
3300 |
买入 |
| 09:32:37 |
25.47 |
94 |
3394 |
卖出 |
| 09:32:40 |
25.63 |
285 |
3679 |
买入 |
| 09:32:43 |
25.63 |
32 |
3711 |
卖出 |
| 09:32:46 |
25.7 |
81 |
3792 |
买入 |
| 09:32:52 |
25.72 |
11 |
3803 |
买入 |
| 09:32:55 |
25.72 |
17 |
3820 |
卖出 |
| 09:32:58 |
25.99 |
51 |
3871 |
买入 |
| 09:33:01 |
25.8 |
10 |
3881 |
卖出 |
| 09:33:04 |
25.78 |
74 |
3955 |
卖出 |
| 09:33:07 |
25.73 |
80 |
4035 |
卖出 |
| 09:33:10 |
25.99 |
26 |
4061 |
买入 |
| 09:33:13 |
26 |
18 |
4079 |
卖出 |
| 09:33:16 |
26 |
47 |
4126 |
卖出 |
| 09:33:19 |
26 |
32 |
4158 |
卖出 |
| 09:33:22 |
26 |
152 |
4310 |
卖出 |
| 09:33:25 |
25.99 |
90 |
4400 |
卖出 |
| 09:33:28 |
25.99 |
104 |
4504 |
买入 |
| 09:33:31 |
25.73 |
291 |
4795 |
卖出 |
| 09:33:34 |
25.73 |
8 |
4803 |
买入 |
| 09:33:37 |
25.73 |
7 |
4810 |
卖出 |
| 09:33:40 |
26 |
61 |
4871 |
买入 |
| 09:33:43 |
25.73 |
16 |
4887 |
卖出 |
| 09:33:46 |
25.99 |
60 |
4947 |
买入 |
| 09:33:49 |
25.99 |
10 |
4957 |
买入 |
| 09:33:52 |
25.73 |
123 |
5080 |
卖出 |
| 09:33:55 |
25.73 |
20 |
5100 |
卖出 |
| 09:33:58 |
25.72 |
54 |
5154 |
卖出 |
| 09:34:01 |
25.63 |
41 |
5195 |
卖出 |
| 09:34:04 |
25.63 |
8 |
5203 |
卖出 |
| 09:34:07 |
25.63 |
14 |
5217 |
卖出 |
| 09:34:10 |
25.61 |
40 |
5257 |
卖出 |
| 09:34:16 |
25.6 |
93 |
5350 |
卖出 |
| 09:34:19 |
25.6 |
8 |
5358 |
买入 |
| 09:34:22 |
25.47 |
5 |
5363 |
卖出 |
| 09:34:25 |
25.6 |
9 |
5372 |
买入 |
| 09:34:28 |
25.41 |
2 |
5374 |
卖出 |
| 09:34:31 |
25.47 |
38 |
5412 |
买入 |
| 09:34:34 |
25.47 |
25 |
5437 |
买入 |
| 09:34:37 |
25.6 |
33 |
5470 |
买入 |
| 09:34:40 |
25.51 |
36 |
5506 |
卖出 |
| 09:34:49 |
25.51 |
2 |
5508 |
卖出 |
| 09:34:55 |
25.52 |
22 |
5530 |
买入 |
| 09:35:04 |
25.53 |
3 |
5533 |
卖出 |
| 09:35:07 |
25.55 |
11 |
5544 |
买入 |
| 09:35:13 |
25.59 |
22 |
5566 |
买入 |
| 09:35:16 |
25.53 |
8 |
5574 |
卖出 |
| 09:35:19 |
25.6 |
79 |
5653 |
买入 |
| 09:35:28 |
25.6 |
49 |
5702 |
买入 |
| 09:35:34 |
25.61 |
5 |
5707 |
卖出 |
| 09:35:37 |
25.6 |
1 |
5708 |
卖出 |
| 09:35:40 |
25.7 |
180 |
5888 |
买入 |
| 09:35:43 |
25.7 |
15 |
5903 |
卖出 |
| 09:35:46 |
25.94 |
75 |
5978 |
买入 |
| 09:35:49 |
25.76 |
0 |
5978 |
卖出 |
| 09:35:52 |
25.96 |
20 |
5998 |
买入 |
| 09:36:01 |
25.96 |
61 |
6059 |
买入 |
| 09:36:04 |
25.96 |
103 |
6162 |
卖出 |
| 09:36:07 |
25.94 |
37 |
6199 |
卖出 |
| 09:36:10 |
25.95 |
59 |
6258 |
买入 |
| 09:36:13 |
25.95 |
2 |
6260 |
买入 |
| 09:36:16 |
25.95 |
5 |
6265 |
买入 |
| 09:36:19 |
25.95 |
21 |
6286 |
买入 |
| 09:36:22 |
25.96 |
35 |
6321 |
买入 |
| 09:36:25 |
25.98 |
201 |
6522 |
买入 |
| 09:36:28 |
26 |
174 |
6696 |
买入 |
| 09:36:31 |
26 |
44 |
6740 |
买入 |
| 09:36:34 |
25.99 |
177 |
6917 |
卖出 |
| 09:36:37 |
26.25 |
16 |
6933 |
买入 |
| 09:36:40 |
26.39 |
9 |
6942 |
买入 |
| 09:36:43 |
26.55 |
7 |
6949 |
买入 |
| 09:36:46 |
26.11 |
195 |
7144 |
卖出 |
| 09:36:49 |
26.4 |
22 |
7166 |
买入 |
| 09:36:52 |
26.4 |
14 |
7180 |
买入 |
| 09:36:55 |
26.4 |
4 |
7184 |
买入 |
| 09:36:58 |
26.4 |
73 |
7257 |
买入 |
| 09:37:01 |
26.39 |
78 |
7335 |
卖出 |
| 09:37:04 |
26.15 |
7 |
7342 |
卖出 |
| 09:37:07 |
26.39 |
71 |
7413 |
买入 |
| 09:37:10 |
26.39 |
103 |
7516 |
卖出 |
| 09:37:13 |
26.39 |
92 |
7608 |
买入 |
| 09:37:16 |
26.39 |
47 |
7655 |
买入 |
| 09:37:19 |
26.1 |
25 |
7680 |
卖出 |
| 09:37:22 |
26.22 |
51 |
7731 |
买入 |
| 09:37:25 |
26.22 |
10 |
7741 |
卖出 |
| 09:37:28 |
26.22 |
27 |
7768 |
买入 |
| 09:37:31 |
26.22 |
5 |
7773 |
买入 |
| 09:37:37 |
26.1 |
16 |
7789 |
买入 |
| 09:37:40 |
26.02 |
34 |
7823 |
卖出 |
| 09:37:46 |
26.02 |
4 |
7827 |
卖出 |
| 09:37:49 |
26.02 |
12 |
7839 |
卖出 |
| 09:37:52 |
26.02 |
12 |
7851 |
卖出 |
| 09:37:55 |
26.03 |
14 |
7865 |
买入 |
| 09:37:58 |
26.02 |
69 |
7934 |
卖出 |
| 09:38:01 |
26.03 |
10 |
7944 |
买入 |
| 09:38:04 |
26.1 |
3 |
7947 |
买入 |
| 09:38:07 |
26.03 |
32 |
7979 |
卖出 |
| 09:38:19 |
26.1 |
2 |
7981 |
卖出 |
| 09:38:25 |
26.21 |
10 |
7991 |
买入 |
| 09:38:34 |
26.16 |
4 |
7995 |
卖出 |
| 09:38:37 |
26.18 |
9 |
8004 |
买入 |
| 09:38:40 |
26.2 |
11 |
8015 |
买入 |
| 09:38:43 |
26.2 |
7 |
8022 |
买入 |
| 09:38:46 |
26.2 |
12 |
8034 |
买入 |
| 09:38:49 |
26.18 |
79 |
8113 |
卖出 |
| 09:38:52 |
26.18 |
9 |
8122 |
买入 |
| 09:38:55 |
26.14 |
2 |
8124 |
卖出 |
| 09:38:58 |
26.1 |
14 |
8138 |
卖出 |
| 09:39:01 |
26.06 |
5 |
8143 |
卖出 |
| 09:39:04 |
26.06 |
2 |
8145 |
卖出 |
| 09:39:07 |
26.04 |
5 |
8150 |
卖出 |
| 09:39:10 |
26.04 |
10 |
8160 |
卖出 |
| 09:39:13 |
26.04 |
12 |
8172 |
卖出 |
| 09:39:19 |
26.04 |
39 |
8211 |
卖出 |
| 09:39:25 |
26.04 |
30 |
8241 |
卖出 |
| 09:39:31 |
26.05 |
3 |
8244 |
买入 |
| 09:39:34 |
26.05 |
7 |
8251 |
买入 |
| 09:39:37 |
26.04 |
20 |
8271 |
卖出 |
| 09:39:43 |
26.04 |
0 |
8271 |
卖出 |
| 09:39:46 |
26 |
130 |
8401 |
卖出 |
| 09:39:49 |
25.82 |
16 |
8417 |
卖出 |
| 09:39:52 |
25.8 |
18 |
8435 |
买入 |
| 09:40:01 |
25.79 |
6 |
8441 |
买入 |
| 09:40:04 |
25.75 |
31 |
8472 |
卖出 |
| 09:40:07 |
25.75 |
6 |
8478 |
卖出 |
| 09:40:10 |
25.68 |
6 |
8484 |
卖出 |
| 09:40:16 |
25.68 |
22 |
8506 |
卖出 |
| 09:40:19 |
25.68 |
13 |
8519 |
卖出 |
| 09:40:22 |
25.68 |
2 |
8521 |
买入 |
| 09:40:25 |
25.68 |
6 |
8527 |
买入 |
| 09:40:31 |
25.55 |
171 |
8698 |
卖出 |
| 09:40:34 |
25.55 |
33 |
8731 |
买入 |
| 09:40:37 |
25.55 |
43 |
8774 |
买入 |
| 09:40:40 |
25.74 |
20 |
8794 |
买入 |
| 09:40:46 |
25.56 |
17 |
8811 |
卖出 |
| 09:40:49 |
25.73 |
6 |
8817 |
买入 |
| 09:41:01 |
25.7 |
10 |
8827 |
买入 |
| 09:41:10 |
25.7 |
5 |
8832 |
买入 |
| 09:41:13 |
25.59 |
27 |
8859 |
卖出 |
| 09:41:16 |
25.62 |
208 |
9067 |
买入 |
| 09:41:19 |
25.59 |
8 |
9075 |
卖出 |
| 09:41:22 |
25.59 |
0 |
9075 |
卖出 |
| 09:41:25 |
25.59 |
1 |
9076 |
买入 |
| 09:41:28 |
25.62 |
1 |
9077 |
买入 |
| 09:41:34 |
25.62 |
7 |
9084 |
卖出 |
| 09:41:40 |
25.59 |
6 |
9090 |
卖出 |
| 09:41:43 |
25.62 |
10 |
9100 |
买入 |
| 09:42:07 |
25.6 |
10 |
9110 |
买入 |
| 09:42:10 |
25.69 |
57 |
9167 |
买入 |
| 09:42:13 |
25.69 |
4 |
9171 |
买入 |
| 09:42:22 |
25.69 |
3 |
9174 |
买入 |
| 09:42:31 |
25.69 |
5 |
9179 |
买入 |
| 09:42:40 |
25.69 |
26 |
9205 |
买入 |
| 09:43:01 |
25.73 |
12 |
9217 |
买入 |
| 09:43:04 |
25.73 |
2 |
9219 |
买入 |
| 09:43:07 |
25.73 |
20 |
9239 |
买入 |
| 09:43:10 |
25.73 |
32 |
9271 |
买入 |
| 09:43:13 |
25.72 |
7 |
9278 |
卖出 |
| 09:43:19 |
25.71 |
2 |
9280 |
卖出 |
| 09:43:25 |
25.75 |
101 |
9381 |
买入 |
| 09:43:31 |
25.78 |
16 |
9397 |
买入 |
| 09:43:34 |
25.78 |
6 |
9403 |
买入 |
| 09:43:37 |
25.79 |
19 |
9422 |
买入 |
| 09:43:40 |
25.79 |
2 |
9424 |
买入 |
| 09:43:43 |
25.79 |
4 |
9428 |
买入 |
| 09:43:46 |
25.79 |
6 |
9434 |
买入 |
| 09:43:49 |
25.8 |
102 |
9536 |
买入 |
| 09:43:52 |
25.8 |
39 |
9575 |
买入 |
| 09:43:55 |
25.8 |
8 |
9583 |
买入 |
| 09:43:58 |
25.8 |
6 |
9589 |
买入 |
| 09:44:01 |
25.98 |
4 |
9593 |
买入 |
| 09:44:04 |
25.99 |
31 |
9624 |
买入 |
| 09:44:16 |
25.98 |
3 |
9627 |
买入 |
| 09:44:19 |
25.82 |
28 |
9655 |
卖出 |
| 09:44:22 |
25.82 |
25 |
9680 |
买入 |
| 09:44:25 |
25.82 |
31 |
9711 |
买入 |
| 09:44:28 |
25.82 |
27 |
9738 |
买入 |
| 09:44:31 |
25.82 |
94 |
9832 |
买入 |
| 09:45:01 |
25.97 |
20 |
9852 |
买入 |
| 09:45:04 |
25.93 |
13 |
9865 |
卖出 |
| 09:45:10 |
25.8 |
52 |
9917 |
卖出 |
| 09:45:22 |
25.8 |
20 |
9937 |
买入 |
| 09:45:25 |
25.8 |
3 |
9940 |
买入 |
| 09:45:31 |
25.75 |
19 |
9959 |
卖出 |
| 09:45:34 |
25.8 |
7 |
9966 |
买入 |
| 09:45:46 |
25.75 |
18 |
9984 |
卖出 |
| 09:46:07 |
25.8 |
24 |
10008 |
买入 |
| 09:46:10 |
25.8 |
36 |
10044 |
买入 |
| 09:46:13 |
25.97 |
4 |
10048 |
买入 |
| 09:46:16 |
25.97 |
3 |
10051 |
买入 |
| 09:46:19 |
25.81 |
4 |
10055 |
卖出 |
| 09:46:31 |
25.98 |
2 |
10057 |
买入 |
| 09:46:34 |
25.98 |
4 |
10061 |
买入 |
| 09:46:40 |
25.5 |
514 |
10575 |
卖出 |
| 09:46:58 |
25.4 |
57 |
10632 |
卖出 |
| 09:47:01 |
25.4 |
26 |
10658 |
买入 |
| 09:47:07 |
25.4 |
10 |
10668 |
买入 |
| 09:47:10 |
25.38 |
7 |
10675 |
卖出 |
| 09:47:16 |
25.38 |
26 |
10701 |
卖出 |
| 09:47:19 |
25.38 |
10 |
10711 |
卖出 |
| 09:47:22 |
25.38 |
20 |
10731 |
买入 |
| 09:47:25 |
25.38 |
14 |
10745 |
买入 |
| 09:47:31 |
25.4 |
2 |
10747 |
卖出 |
| 09:47:34 |
25.38 |
22 |
10769 |
卖出 |
| 09:47:37 |
25.38 |
3 |
10772 |
买入 |
| 09:47:46 |
25.42 |
10 |
10782 |
卖出 |
| 09:47:52 |
25.42 |
2 |
10784 |
卖出 |
| 09:47:55 |
25.49 |
10 |
10794 |
买入 |
| 09:47:58 |
25.49 |
3 |
10797 |
买入 |
| 09:48:01 |
25.49 |
20 |
10817 |
买入 |
| 09:48:04 |
25.49 |
6 |
10823 |
买入 |
| 09:48:07 |
25.51 |
4 |
10827 |
卖出 |
| 09:48:10 |
25.43 |
21 |
10848 |
卖出 |
| 09:48:16 |
25.43 |
16 |
10864 |
卖出 |
| 09:48:19 |
25.69 |
29 |
10893 |
买入 |
| 09:48:28 |
25.49 |
12 |
10905 |
卖出 |
| 09:48:43 |
25.49 |
19 |
10924 |
买入 |
| 09:49:10 |
25.38 |
62 |
10986 |
卖出 |