兴化股份[002109]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:30 |
5.78 |
4 |
4 |
集合竞价 |
| 09:18:00 |
5.78 |
4 |
4 |
集合竞价 |
| 09:22:24 |
5.78 |
26 |
26 |
集合竞价 |
| 09:22:42 |
5.78 |
26 |
26 |
集合竞价 |
| 09:23:09 |
5.76 |
63 |
63 |
集合竞价 |
| 09:23:36 |
5.76 |
112 |
112 |
集合竞价 |
| 09:24:03 |
5.76 |
112 |
112 |
集合竞价 |
| 09:24:21 |
5.76 |
112 |
112 |
集合竞价 |
| 09:24:39 |
5.76 |
112 |
112 |
集合竞价 |
| 09:24:48 |
5.76 |
165 |
165 |
集合竞价 |
| 09:24:57 |
5.78 |
267 |
267 |
集合竞价 |
| 09:25:00 |
5.8 |
319 |
586 |
买入 |
| 09:30:00 |
5.79 |
81 |
667 |
卖出 |
| 09:30:03 |
5.79 |
157 |
824 |
买入 |
| 09:30:06 |
5.8 |
100 |
924 |
买入 |
| 09:30:09 |
5.81 |
87 |
1011 |
买入 |
| 09:30:12 |
5.8 |
774 |
1785 |
卖出 |
| 09:30:15 |
5.77 |
282 |
2067 |
卖出 |
| 09:30:18 |
5.8 |
69 |
2136 |
卖出 |
| 09:30:21 |
5.79 |
92 |
2228 |
买入 |
| 09:30:24 |
5.79 |
15 |
2243 |
卖出 |
| 09:30:27 |
5.81 |
49 |
2292 |
买入 |
| 09:30:30 |
5.81 |
18 |
2310 |
买入 |
| 09:30:33 |
5.8 |
84 |
2394 |
卖出 |
| 09:30:36 |
5.8 |
64 |
2458 |
卖出 |
| 09:30:39 |
5.79 |
29 |
2487 |
卖出 |
| 09:30:42 |
5.79 |
7 |
2494 |
卖出 |
| 09:30:45 |
5.79 |
7 |
2501 |
卖出 |
| 09:30:48 |
5.79 |
70 |
2571 |
卖出 |
| 09:30:54 |
5.79 |
3 |
2574 |
卖出 |
| 09:30:57 |
5.79 |
22 |
2596 |
卖出 |
| 09:31:00 |
5.8 |
31 |
2627 |
买入 |
| 09:31:03 |
5.8 |
14 |
2641 |
买入 |
| 09:31:06 |
5.8 |
123 |
2764 |
买入 |
| 09:31:09 |
5.81 |
717 |
3481 |
买入 |
| 09:31:12 |
5.81 |
313 |
3794 |
买入 |
| 09:31:15 |
5.81 |
37 |
3831 |
卖出 |
| 09:31:18 |
5.82 |
87 |
3918 |
买入 |
| 09:31:21 |
5.82 |
25 |
3943 |
买入 |
| 09:31:24 |
5.81 |
15 |
3958 |
卖出 |
| 09:31:27 |
5.82 |
61 |
4019 |
买入 |
| 09:31:30 |
5.81 |
6 |
4025 |
卖出 |
| 09:31:33 |
5.81 |
194 |
4219 |
卖出 |
| 09:31:36 |
5.81 |
21 |
4240 |
卖出 |
| 09:31:39 |
5.81 |
6 |
4246 |
卖出 |
| 09:31:42 |
5.81 |
19 |
4265 |
卖出 |
| 09:31:45 |
5.81 |
5 |
4270 |
卖出 |
| 09:31:48 |
5.81 |
74 |
4344 |
卖出 |
| 09:31:51 |
5.82 |
102 |
4446 |
买入 |
| 09:31:54 |
5.83 |
33 |
4479 |
买入 |
| 09:31:57 |
5.82 |
1 |
4480 |
卖出 |
| 09:32:00 |
5.82 |
20 |
4500 |
卖出 |
| 09:32:03 |
5.82 |
224 |
4724 |
卖出 |
| 09:32:06 |
5.82 |
60 |
4784 |
买入 |
| 09:32:09 |
5.81 |
435 |
5219 |
卖出 |
| 09:32:12 |
5.82 |
15 |
5234 |
买入 |
| 09:32:15 |
5.82 |
24 |
5258 |
卖出 |
| 09:32:18 |
5.82 |
3 |
5261 |
卖出 |
| 09:32:21 |
5.82 |
30 |
5291 |
卖出 |
| 09:32:24 |
5.82 |
33 |
5324 |
卖出 |
| 09:32:27 |
5.84 |
46 |
5370 |
买入 |
| 09:32:30 |
5.82 |
103 |
5473 |
卖出 |
| 09:32:33 |
5.82 |
23 |
5496 |
买入 |
| 09:32:36 |
5.81 |
89 |
5585 |
卖出 |
| 09:32:39 |
5.82 |
54 |
5639 |
买入 |
| 09:32:42 |
5.81 |
27 |
5666 |
卖出 |
| 09:32:45 |
5.81 |
104 |
5770 |
卖出 |
| 09:32:48 |
5.82 |
144 |
5914 |
买入 |
| 09:32:51 |
5.82 |
2 |
5916 |
卖出 |
| 09:32:54 |
5.82 |
4 |
5920 |
卖出 |
| 09:32:57 |
5.82 |
23 |
5943 |
卖出 |
| 09:33:00 |
5.82 |
22 |
5965 |
卖出 |
| 09:33:03 |
5.82 |
97 |
6062 |
卖出 |
| 09:33:06 |
5.82 |
12 |
6074 |
卖出 |
| 09:33:09 |
5.83 |
30 |
6104 |
买入 |
| 09:33:12 |
5.82 |
49 |
6153 |
卖出 |
| 09:33:15 |
5.82 |
204 |
6357 |
卖出 |
| 09:33:18 |
5.83 |
37 |
6394 |
买入 |
| 09:33:21 |
5.82 |
3 |
6397 |
卖出 |
| 09:33:24 |
5.82 |
19 |
6416 |
卖出 |
| 09:33:27 |
5.83 |
46 |
6462 |
买入 |
| 09:33:30 |
5.82 |
3 |
6465 |
卖出 |
| 09:33:33 |
5.83 |
1 |
6466 |
买入 |
| 09:33:36 |
5.82 |
2 |
6468 |
卖出 |
| 09:33:39 |
5.82 |
2 |
6470 |
卖出 |
| 09:33:42 |
5.82 |
3 |
6473 |
卖出 |
| 09:33:45 |
5.83 |
10 |
6483 |
买入 |
| 09:33:48 |
5.83 |
82 |
6565 |
买入 |
| 09:33:54 |
5.82 |
7 |
6572 |
卖出 |
| 09:33:57 |
5.82 |
1 |
6573 |
卖出 |
| 09:34:03 |
5.82 |
1 |
6574 |
卖出 |
| 09:34:06 |
5.82 |
16 |
6590 |
卖出 |
| 09:34:09 |
5.83 |
117 |
6707 |
买入 |
| 09:34:12 |
5.82 |
11 |
6718 |
卖出 |
| 09:34:15 |
5.83 |
32 |
6750 |
买入 |
| 09:34:18 |
5.82 |
390 |
7140 |
卖出 |
| 09:34:21 |
5.82 |
25 |
7165 |
买入 |
| 09:34:24 |
5.81 |
22 |
7187 |
卖出 |
| 09:34:27 |
5.82 |
45 |
7232 |
买入 |
| 09:34:30 |
5.81 |
7 |
7239 |
卖出 |
| 09:34:33 |
5.83 |
83 |
7322 |
买入 |
| 09:34:42 |
5.82 |
7 |
7329 |
卖出 |
| 09:34:45 |
5.82 |
21 |
7350 |
卖出 |
| 09:34:48 |
5.82 |
471 |
7821 |
买入 |
| 09:34:51 |
5.82 |
39 |
7860 |
买入 |
| 09:34:54 |
5.82 |
27 |
7887 |
卖出 |
| 09:34:57 |
5.82 |
34 |
7921 |
卖出 |
| 09:35:00 |
5.82 |
18 |
7939 |
卖出 |
| 09:35:03 |
5.83 |
5 |
7944 |
买入 |
| 09:35:06 |
5.83 |
58 |
8002 |
买入 |
| 09:35:09 |
5.82 |
29 |
8031 |
卖出 |
| 09:35:12 |
5.81 |
76 |
8107 |
卖出 |
| 09:35:15 |
5.82 |
71 |
8178 |
买入 |
| 09:35:18 |
5.81 |
30 |
8208 |
卖出 |
| 09:35:21 |
5.82 |
53 |
8261 |
买入 |
| 09:35:24 |
5.82 |
112 |
8373 |
买入 |
| 09:35:27 |
5.82 |
62 |
8435 |
买入 |
| 09:35:30 |
5.82 |
4 |
8439 |
买入 |
| 09:35:33 |
5.82 |
111 |
8550 |
买入 |
| 09:35:36 |
5.82 |
31 |
8581 |
买入 |
| 09:35:39 |
5.81 |
2 |
8583 |
卖出 |
| 09:35:48 |
5.82 |
1 |
8584 |
买入 |
| 09:35:51 |
5.81 |
122 |
8706 |
卖出 |
| 09:35:54 |
5.82 |
6 |
8712 |
买入 |
| 09:35:57 |
5.81 |
5 |
8717 |
卖出 |
| 09:36:00 |
5.82 |
1 |
8718 |
买入 |
| 09:36:03 |
5.81 |
15 |
8733 |
卖出 |
| 09:36:06 |
5.81 |
2 |
8735 |
卖出 |
| 09:36:09 |
5.82 |
9 |
8744 |
买入 |
| 09:36:15 |
5.81 |
29 |
8773 |
卖出 |
| 09:36:21 |
5.81 |
2 |
8775 |
卖出 |
| 09:36:24 |
5.81 |
6 |
8781 |
卖出 |
| 09:36:27 |
5.81 |
48 |
8829 |
卖出 |
| 09:36:30 |
5.82 |
3 |
8832 |
买入 |
| 09:36:33 |
5.82 |
5 |
8837 |
买入 |
| 09:36:36 |
5.81 |
141 |
8978 |
卖出 |
| 09:36:42 |
5.8 |
88 |
9066 |
卖出 |
| 09:36:45 |
5.81 |
275 |
9341 |
买入 |
| 09:36:54 |
5.8 |
1 |
9342 |
卖出 |
| 09:36:57 |
5.81 |
87 |
9429 |
买入 |
| 09:37:00 |
5.81 |
18 |
9447 |
卖出 |
| 09:37:03 |
5.81 |
29 |
9476 |
卖出 |
| 09:37:06 |
5.81 |
20 |
9496 |
买入 |
| 09:37:09 |
5.81 |
21 |
9517 |
买入 |
| 09:37:12 |
5.82 |
6 |
9523 |
买入 |
| 09:37:15 |
5.81 |
17 |
9540 |
卖出 |
| 09:37:18 |
5.81 |
1 |
9541 |
买入 |
| 09:37:21 |
5.8 |
17 |
9558 |
卖出 |
| 09:37:24 |
5.8 |
4 |
9562 |
卖出 |
| 09:37:33 |
5.8 |
275 |
9837 |
卖出 |
| 09:37:36 |
5.81 |
12 |
9849 |
买入 |
| 09:37:39 |
5.8 |
12 |
9861 |
卖出 |
| 09:37:42 |
5.81 |
21 |
9882 |
买入 |
| 09:37:45 |
5.8 |
85 |
9967 |
卖出 |
| 09:37:48 |
5.8 |
29 |
9996 |
买入 |
| 09:37:51 |
5.79 |
19 |
10015 |
卖出 |
| 09:37:54 |
5.81 |
15 |
10030 |
买入 |
| 09:37:57 |
5.8 |
18 |
10048 |
卖出 |
| 09:38:00 |
5.8 |
1 |
10049 |
卖出 |
| 09:38:03 |
5.8 |
11 |
10060 |
卖出 |
| 09:38:06 |
5.8 |
126 |
10186 |
卖出 |
| 09:38:15 |
5.8 |
50 |
10236 |
卖出 |
| 09:38:18 |
5.8 |
5 |
10241 |
卖出 |
| 09:38:21 |
5.81 |
45 |
10286 |
买入 |
| 09:38:24 |
5.8 |
30 |
10316 |
卖出 |
| 09:38:27 |
5.81 |
7 |
10323 |
买入 |
| 09:38:30 |
5.79 |
91 |
10414 |
卖出 |
| 09:38:33 |
5.8 |
23 |
10437 |
买入 |
| 09:38:36 |
5.79 |
13 |
10450 |
卖出 |
| 09:38:39 |
5.8 |
28 |
10478 |
买入 |
| 09:38:42 |
5.81 |
5 |
10483 |
买入 |
| 09:38:45 |
5.8 |
37 |
10520 |
卖出 |
| 09:38:54 |
5.8 |
5 |
10525 |
卖出 |
| 09:38:57 |
5.8 |
9 |
10534 |
卖出 |
| 09:39:00 |
5.8 |
19 |
10553 |
卖出 |
| 09:39:03 |
5.81 |
82 |
10635 |
买入 |
| 09:39:06 |
5.8 |
39 |
10674 |
卖出 |
| 09:39:09 |
5.8 |
79 |
10753 |
卖出 |
| 09:39:12 |
5.8 |
3 |
10756 |
买入 |
| 09:39:15 |
5.79 |
13 |
10769 |
卖出 |
| 09:39:24 |
5.8 |
10 |
10779 |
买入 |
| 09:39:30 |
5.79 |
18 |
10797 |
卖出 |
| 09:39:33 |
5.8 |
13 |
10810 |
买入 |
| 09:39:42 |
5.8 |
9 |
10819 |
买入 |
| 09:39:45 |
5.79 |
12 |
10831 |
卖出 |
| 09:39:48 |
5.79 |
1 |
10832 |
卖出 |
| 09:39:51 |
5.79 |
14 |
10846 |
卖出 |
| 09:39:57 |
5.79 |
174 |
11020 |
卖出 |
| 09:40:00 |
5.79 |
157 |
11177 |
卖出 |
| 09:40:03 |
5.79 |
20 |
11197 |
卖出 |
| 09:40:06 |
5.79 |
30 |
11227 |
卖出 |
| 09:40:09 |
5.79 |
8 |
11235 |
卖出 |
| 09:40:12 |
5.79 |
33 |
11268 |
卖出 |
| 09:40:15 |
5.79 |
81 |
11349 |
卖出 |
| 09:40:18 |
5.79 |
44 |
11393 |
卖出 |
| 09:40:21 |
5.79 |
210 |
11603 |
买入 |
| 09:40:24 |
5.78 |
120 |
11723 |
卖出 |
| 09:40:27 |
5.78 |
130 |
11853 |
卖出 |
| 09:40:30 |
5.79 |
117 |
11970 |
买入 |
| 09:40:33 |
5.79 |
34 |
12004 |
卖出 |
| 09:40:36 |
5.79 |
47 |
12051 |
买入 |
| 09:40:39 |
5.79 |
2 |
12053 |
买入 |
| 09:40:42 |
5.79 |
22 |
12075 |
买入 |
| 09:40:48 |
5.79 |
22 |
12097 |
买入 |
| 09:40:51 |
5.79 |
4 |
12101 |
买入 |
| 09:40:54 |
5.79 |
1 |
12102 |
买入 |
| 09:41:03 |
5.78 |
11 |
12113 |
卖出 |
| 09:41:06 |
5.78 |
4 |
12117 |
卖出 |
| 09:41:09 |
5.78 |
33 |
12150 |
卖出 |
| 09:41:12 |
5.79 |
9 |
12159 |
买入 |
| 09:41:30 |
5.78 |
2 |
12161 |
卖出 |
| 09:41:33 |
5.79 |
102 |
12263 |
买入 |
| 09:41:36 |
5.78 |
3 |
12266 |
卖出 |
| 09:41:42 |
5.78 |
1 |
12267 |
卖出 |
| 09:41:45 |
5.78 |
9 |
12276 |
卖出 |
| 09:41:48 |
5.78 |
599 |
12875 |
卖出 |
| 09:41:51 |
5.78 |
22 |
12897 |
买入 |
| 09:41:54 |
5.78 |
8 |
12905 |
买入 |
| 09:42:00 |
5.78 |
36 |
12941 |
买入 |
| 09:42:03 |
5.78 |
2 |
12943 |
买入 |
| 09:42:06 |
5.77 |
30 |
12973 |
卖出 |
| 09:42:18 |
5.77 |
27 |
13000 |
卖出 |
| 09:42:24 |
5.77 |
2 |
13002 |
卖出 |
| 09:42:36 |
5.77 |
3 |
13005 |
卖出 |
| 09:42:39 |
5.77 |
37 |
13042 |
卖出 |
| 09:42:42 |
5.77 |
37 |
13079 |
卖出 |
| 09:42:45 |
5.77 |
5 |
13084 |
卖出 |
| 09:42:48 |
5.78 |
2 |
13086 |
买入 |
| 09:42:51 |
5.78 |
52 |
13138 |
买入 |
| 09:43:03 |
5.77 |
1 |
13139 |
卖出 |
| 09:43:06 |
5.77 |
7 |
13146 |
卖出 |
| 09:43:09 |
5.77 |
6 |
13152 |
卖出 |
| 09:43:12 |
5.78 |
14 |
13166 |
买入 |
| 09:43:15 |
5.77 |
4 |
13170 |
卖出 |
| 09:43:18 |
5.77 |
11 |
13181 |
卖出 |
| 09:43:21 |
5.77 |
54 |
13235 |
卖出 |
| 09:43:24 |
5.77 |
44 |
13279 |
卖出 |
| 09:43:27 |
5.77 |
60 |
13339 |
卖出 |
| 09:43:30 |
5.77 |
209 |
13548 |
卖出 |
| 09:43:33 |
5.77 |
74 |
13622 |
卖出 |
| 09:43:36 |
5.77 |
87 |
13709 |
卖出 |
| 09:43:39 |
5.76 |
14 |
13723 |
卖出 |
| 09:43:42 |
5.76 |
2 |
13725 |
卖出 |
| 09:43:45 |
5.76 |
92 |
13817 |
卖出 |
| 09:43:48 |
5.76 |
6 |
13823 |
卖出 |
| 09:43:51 |
5.76 |
10 |
13833 |
卖出 |
| 09:43:54 |
5.76 |
5 |
13838 |
卖出 |
| 09:44:00 |
5.76 |
12 |
13850 |
卖出 |
| 09:44:03 |
5.77 |
10 |
13860 |
买入 |
| 09:44:12 |
5.77 |
2 |
13862 |
买入 |
| 09:44:18 |
5.76 |
7 |
13869 |
卖出 |
| 09:44:21 |
5.76 |
1 |
13870 |
卖出 |
| 09:44:24 |
5.76 |
106 |
13976 |
卖出 |
| 09:44:27 |
5.77 |
50 |
14026 |
买入 |
| 09:44:30 |
5.76 |
16 |
14042 |
卖出 |
| 09:44:33 |
5.76 |
1 |
14043 |
卖出 |
| 09:44:36 |
5.76 |
38 |
14081 |
卖出 |
| 09:44:39 |
5.76 |
20 |
14101 |
卖出 |
| 09:44:42 |
5.77 |
4 |
14105 |
买入 |
| 09:44:45 |
5.76 |
27 |
14132 |
卖出 |
| 09:44:48 |
5.77 |
54 |
14186 |
买入 |
| 09:44:51 |
5.76 |
10 |
14196 |
卖出 |
| 09:44:54 |
5.75 |
844 |
15040 |
卖出 |
| 09:44:57 |
5.76 |
4 |
15044 |
卖出 |
| 09:45:00 |
5.76 |
23 |
15067 |
卖出 |
| 09:45:03 |
5.77 |
168 |
15235 |
买入 |
| 09:45:06 |
5.77 |
39 |
15274 |
买入 |
| 09:45:09 |
5.77 |
1 |
15275 |
买入 |
| 09:45:12 |
5.76 |
146 |
15421 |
卖出 |
| 09:45:15 |
5.76 |
1 |
15422 |
卖出 |
| 09:45:21 |
5.77 |
1 |
15423 |
买入 |
| 09:45:24 |
5.75 |
251 |
15674 |
卖出 |
| 09:45:27 |
5.76 |
5 |
15679 |
买入 |
| 09:45:30 |
5.76 |
3 |
15682 |
卖出 |
| 09:45:33 |
5.76 |
10 |
15692 |
卖出 |
| 09:45:36 |
5.76 |
4 |
15696 |
卖出 |
| 09:45:42 |
5.76 |
7 |
15703 |
卖出 |
| 09:45:45 |
5.76 |
6 |
15709 |
卖出 |
| 09:45:48 |
5.76 |
12 |
15721 |
卖出 |
| 09:45:54 |
5.76 |
1 |
15722 |
卖出 |
| 09:46:00 |
5.75 |
70 |
15792 |
卖出 |
| 09:46:03 |
5.76 |
298 |
16090 |
买入 |
| 09:46:06 |
5.75 |
200 |
16290 |
卖出 |
| 09:46:09 |
5.76 |
7 |
16297 |
卖出 |
| 09:46:12 |
5.75 |
15 |
16312 |
卖出 |
| 09:46:18 |
5.75 |
10 |
16322 |
卖出 |
| 09:46:21 |
5.76 |
51 |
16373 |
买入 |
| 09:46:33 |
5.76 |
124 |
16497 |
买入 |
| 09:46:36 |
5.76 |
17 |
16514 |
买入 |
| 09:46:45 |
5.76 |
10 |
16524 |
买入 |
| 09:46:48 |
5.76 |
9 |
16533 |
买入 |
| 09:47:00 |
5.76 |
9 |
16542 |
买入 |
| 09:47:03 |
5.76 |
46 |
16588 |
买入 |
| 09:47:06 |
5.76 |
18 |
16606 |
买入 |
| 09:47:09 |
5.76 |
24 |
16630 |
买入 |
| 09:47:12 |
5.76 |
10 |
16640 |
买入 |
| 09:47:18 |
5.75 |
4 |
16644 |
卖出 |
| 09:47:24 |
5.75 |
1 |
16645 |
卖出 |
| 09:47:27 |
5.75 |
16 |
16661 |
卖出 |
| 09:47:39 |
5.76 |
10 |
16671 |
买入 |