兴森科技[002436]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.02 |
283 |
283 |
集合竞价 |
| 09:15:09 |
11.38 |
305 |
305 |
集合竞价 |
| 09:15:27 |
11.38 |
305 |
305 |
集合竞价 |
| 09:15:45 |
11.38 |
305 |
305 |
集合竞价 |
| 09:16:03 |
11.38 |
315 |
315 |
集合竞价 |
| 09:16:12 |
11.38 |
315 |
315 |
集合竞价 |
| 09:16:30 |
11.38 |
315 |
315 |
集合竞价 |
| 09:16:48 |
11.38 |
315 |
315 |
集合竞价 |
| 09:17:15 |
11.38 |
315 |
315 |
集合竞价 |
| 09:17:24 |
11.38 |
320 |
320 |
集合竞价 |
| 09:17:42 |
11.38 |
320 |
320 |
集合竞价 |
| 09:17:51 |
11.38 |
321 |
321 |
集合竞价 |
| 09:18:09 |
11.38 |
361 |
361 |
集合竞价 |
| 09:18:18 |
11.38 |
369 |
369 |
集合竞价 |
| 09:18:54 |
11.24 |
1161 |
1161 |
集合竞价 |
| 09:19:12 |
11.38 |
369 |
369 |
集合竞价 |
| 09:19:21 |
11.38 |
386 |
386 |
集合竞价 |
| 09:19:30 |
11.38 |
419 |
419 |
集合竞价 |
| 09:19:39 |
11.38 |
412 |
412 |
集合竞价 |
| 09:19:48 |
11.38 |
427 |
427 |
集合竞价 |
| 09:20:00 |
11.38 |
478 |
478 |
集合竞价 |
| 09:20:09 |
11.38 |
532 |
532 |
集合竞价 |
| 09:20:27 |
11.38 |
633 |
633 |
集合竞价 |
| 09:20:36 |
11.38 |
643 |
643 |
集合竞价 |
| 09:20:45 |
11.38 |
643 |
643 |
集合竞价 |
| 09:20:54 |
11.38 |
645 |
645 |
集合竞价 |
| 09:21:12 |
11.38 |
672 |
672 |
集合竞价 |
| 09:21:21 |
11.38 |
672 |
672 |
集合竞价 |
| 09:21:30 |
11.38 |
673 |
673 |
集合竞价 |
| 09:21:39 |
11.38 |
675 |
675 |
集合竞价 |
| 09:21:48 |
11.38 |
687 |
687 |
集合竞价 |
| 09:22:06 |
11.38 |
718 |
718 |
集合竞价 |
| 09:22:15 |
11.38 |
732 |
732 |
集合竞价 |
| 09:22:33 |
11.38 |
733 |
733 |
集合竞价 |
| 09:22:42 |
11.38 |
739 |
739 |
集合竞价 |
| 09:22:51 |
11.38 |
751 |
751 |
集合竞价 |
| 09:23:00 |
11.38 |
751 |
751 |
集合竞价 |
| 09:23:09 |
11.38 |
751 |
751 |
集合竞价 |
| 09:23:18 |
11.38 |
751 |
751 |
集合竞价 |
| 09:23:27 |
11.38 |
756 |
756 |
集合竞价 |
| 09:23:36 |
11.38 |
764 |
764 |
集合竞价 |
| 09:23:54 |
11.38 |
764 |
764 |
集合竞价 |
| 09:24:03 |
11.38 |
764 |
764 |
集合竞价 |
| 09:24:12 |
11.38 |
799 |
799 |
集合竞价 |
| 09:24:21 |
11.38 |
914 |
914 |
集合竞价 |
| 09:24:30 |
11.38 |
919 |
919 |
集合竞价 |
| 09:24:39 |
11.38 |
928 |
928 |
集合竞价 |
| 09:24:48 |
11.36 |
1013 |
1013 |
集合竞价 |
| 09:24:57 |
11.38 |
2020 |
2020 |
集合竞价 |
| 09:25:00 |
11.38 |
2565 |
4585 |
卖出 |
| 09:30:00 |
11.4 |
538 |
5123 |
买入 |
| 09:30:03 |
11.4 |
1247 |
6370 |
买入 |
| 09:30:06 |
11.41 |
216 |
6586 |
买入 |
| 09:30:09 |
11.43 |
84 |
6670 |
买入 |
| 09:30:12 |
11.45 |
38 |
6708 |
买入 |
| 09:30:15 |
11.45 |
162 |
6870 |
买入 |
| 09:30:18 |
11.48 |
108 |
6978 |
买入 |
| 09:30:21 |
11.48 |
366 |
7344 |
买入 |
| 09:30:24 |
11.5 |
387 |
7731 |
买入 |
| 09:30:27 |
11.5 |
139 |
7870 |
买入 |
| 09:30:30 |
11.5 |
129 |
7999 |
卖出 |
| 09:30:33 |
11.47 |
197 |
8196 |
卖出 |
| 09:30:36 |
11.48 |
42 |
8238 |
卖出 |
| 09:30:39 |
11.47 |
26 |
8264 |
卖出 |
| 09:30:42 |
11.46 |
238 |
8502 |
卖出 |
| 09:30:45 |
11.46 |
77 |
8579 |
买入 |
| 09:30:48 |
11.45 |
46 |
8625 |
卖出 |
| 09:30:51 |
11.47 |
114 |
8739 |
买入 |
| 09:30:54 |
11.45 |
112 |
8851 |
卖出 |
| 09:30:57 |
11.46 |
98 |
8949 |
买入 |
| 09:31:00 |
11.47 |
118 |
9067 |
买入 |
| 09:31:03 |
11.46 |
96 |
9163 |
卖出 |
| 09:31:06 |
11.46 |
83 |
9246 |
卖出 |
| 09:31:09 |
11.46 |
119 |
9365 |
卖出 |
| 09:31:12 |
11.46 |
134 |
9499 |
卖出 |
| 09:31:15 |
11.46 |
161 |
9660 |
买入 |
| 09:31:18 |
11.46 |
372 |
10032 |
卖出 |
| 09:31:21 |
11.46 |
93 |
10125 |
卖出 |
| 09:31:24 |
11.44 |
33 |
10158 |
卖出 |
| 09:31:27 |
11.45 |
141 |
10299 |
买入 |
| 09:31:30 |
11.45 |
201 |
10500 |
买入 |
| 09:31:33 |
11.45 |
297 |
10797 |
买入 |
| 09:31:36 |
11.45 |
58 |
10855 |
卖出 |
| 09:31:39 |
11.45 |
25 |
10880 |
卖出 |
| 09:31:42 |
11.45 |
127 |
11007 |
卖出 |
| 09:31:45 |
11.45 |
26 |
11033 |
卖出 |
| 09:31:48 |
11.45 |
220 |
11253 |
卖出 |
| 09:31:51 |
11.45 |
23 |
11276 |
卖出 |
| 09:31:54 |
11.46 |
225 |
11501 |
买入 |
| 09:31:57 |
11.45 |
46 |
11547 |
买入 |
| 09:32:00 |
11.45 |
25 |
11572 |
买入 |
| 09:32:03 |
11.44 |
82 |
11654 |
卖出 |
| 09:32:06 |
11.44 |
183 |
11837 |
买入 |
| 09:32:09 |
11.45 |
122 |
11959 |
买入 |
| 09:32:12 |
11.44 |
10 |
11969 |
卖出 |
| 09:32:15 |
11.44 |
65 |
12034 |
卖出 |
| 09:32:18 |
11.44 |
27 |
12061 |
卖出 |
| 09:32:21 |
11.48 |
1025 |
13086 |
买入 |
| 09:32:24 |
11.45 |
328 |
13414 |
卖出 |
| 09:32:27 |
11.49 |
38 |
13452 |
买入 |
| 09:32:30 |
11.49 |
2 |
13454 |
买入 |
| 09:32:33 |
11.49 |
37 |
13491 |
买入 |
| 09:32:36 |
11.49 |
13 |
13504 |
买入 |
| 09:32:39 |
11.49 |
49 |
13553 |
买入 |
| 09:32:42 |
11.49 |
11 |
13564 |
买入 |
| 09:32:45 |
11.49 |
74 |
13638 |
买入 |
| 09:32:48 |
11.49 |
34 |
13672 |
卖出 |
| 09:32:51 |
11.5 |
20 |
13692 |
买入 |
| 09:32:54 |
11.5 |
118 |
13810 |
买入 |
| 09:32:57 |
11.5 |
46 |
13856 |
买入 |
| 09:33:00 |
11.51 |
23 |
13879 |
买入 |
| 09:33:03 |
11.52 |
36 |
13915 |
买入 |
| 09:33:06 |
11.52 |
96 |
14011 |
卖出 |
| 09:33:09 |
11.52 |
361 |
14372 |
买入 |
| 09:33:12 |
11.53 |
80 |
14452 |
买入 |
| 09:33:15 |
11.53 |
282 |
14734 |
买入 |
| 09:33:18 |
11.53 |
269 |
15003 |
买入 |
| 09:33:21 |
11.54 |
30 |
15033 |
买入 |
| 09:33:24 |
11.54 |
4 |
15037 |
买入 |
| 09:33:27 |
11.54 |
42 |
15079 |
买入 |
| 09:33:30 |
11.54 |
97 |
15176 |
买入 |
| 09:33:33 |
11.55 |
93 |
15269 |
买入 |
| 09:33:36 |
11.54 |
105 |
15374 |
卖出 |
| 09:33:39 |
11.55 |
295 |
15669 |
买入 |
| 09:33:42 |
11.55 |
99 |
15768 |
买入 |
| 09:33:45 |
11.54 |
109 |
15877 |
卖出 |
| 09:33:48 |
11.54 |
279 |
16156 |
买入 |
| 09:33:51 |
11.53 |
131 |
16287 |
卖出 |
| 09:33:54 |
11.54 |
84 |
16371 |
买入 |
| 09:33:57 |
11.54 |
78 |
16449 |
卖出 |
| 09:34:00 |
11.55 |
44 |
16493 |
买入 |
| 09:34:03 |
11.56 |
684 |
17177 |
买入 |
| 09:34:06 |
11.55 |
642 |
17819 |
卖出 |
| 09:34:09 |
11.56 |
46 |
17865 |
买入 |
| 09:34:12 |
11.58 |
532 |
18397 |
买入 |
| 09:34:15 |
11.59 |
75 |
18472 |
买入 |
| 09:34:18 |
11.57 |
96 |
18568 |
卖出 |
| 09:34:21 |
11.6 |
414 |
18982 |
买入 |
| 09:34:24 |
11.59 |
53 |
19035 |
买入 |
| 09:34:27 |
11.59 |
38 |
19073 |
卖出 |
| 09:34:30 |
11.59 |
107 |
19180 |
买入 |
| 09:34:33 |
11.59 |
55 |
19235 |
卖出 |
| 09:34:36 |
11.68 |
1039 |
20274 |
买入 |
| 09:34:39 |
11.6 |
144 |
20418 |
卖出 |
| 09:34:42 |
11.6 |
85 |
20503 |
卖出 |
| 09:34:45 |
11.64 |
273 |
20776 |
买入 |
| 09:34:48 |
11.64 |
42 |
20818 |
买入 |
| 09:34:51 |
11.65 |
130 |
20948 |
买入 |
| 09:34:54 |
11.64 |
127 |
21075 |
买入 |
| 09:34:57 |
11.65 |
135 |
21210 |
买入 |
| 09:35:00 |
11.65 |
195 |
21405 |
卖出 |
| 09:35:03 |
11.64 |
376 |
21781 |
卖出 |
| 09:35:06 |
11.64 |
201 |
21982 |
买入 |
| 09:35:09 |
11.63 |
375 |
22357 |
卖出 |
| 09:35:12 |
11.62 |
51 |
22408 |
卖出 |
| 09:35:15 |
11.62 |
88 |
22496 |
卖出 |
| 09:35:18 |
11.6 |
127 |
22623 |
卖出 |
| 09:35:21 |
11.58 |
680 |
23303 |
卖出 |
| 09:35:24 |
11.59 |
217 |
23520 |
买入 |
| 09:35:27 |
11.57 |
66 |
23586 |
卖出 |
| 09:35:30 |
11.57 |
178 |
23764 |
卖出 |
| 09:35:33 |
11.59 |
477 |
24241 |
买入 |
| 09:35:36 |
11.57 |
77 |
24318 |
卖出 |
| 09:35:39 |
11.57 |
86 |
24404 |
买入 |
| 09:35:42 |
11.57 |
66 |
24470 |
买入 |
| 09:35:45 |
11.57 |
27 |
24497 |
卖出 |
| 09:35:48 |
11.58 |
133 |
24630 |
买入 |
| 09:35:51 |
11.57 |
54 |
24684 |
卖出 |
| 09:35:54 |
11.57 |
86 |
24770 |
卖出 |
| 09:35:57 |
11.57 |
179 |
24949 |
买入 |
| 09:36:00 |
11.57 |
79 |
25028 |
买入 |
| 09:36:03 |
11.57 |
128 |
25156 |
卖出 |
| 09:36:06 |
11.56 |
40 |
25196 |
卖出 |
| 09:36:09 |
11.57 |
109 |
25305 |
买入 |
| 09:36:12 |
11.55 |
10 |
25315 |
卖出 |
| 09:36:15 |
11.55 |
77 |
25392 |
卖出 |
| 09:36:18 |
11.57 |
157 |
25549 |
买入 |
| 09:36:21 |
11.55 |
100 |
25649 |
卖出 |
| 09:36:24 |
11.55 |
55 |
25704 |
卖出 |
| 09:36:27 |
11.55 |
85 |
25789 |
卖出 |
| 09:36:30 |
11.56 |
296 |
26085 |
买入 |
| 09:36:33 |
11.56 |
176 |
26261 |
买入 |
| 09:36:36 |
11.56 |
90 |
26351 |
买入 |
| 09:36:39 |
11.57 |
31 |
26382 |
买入 |
| 09:36:42 |
11.56 |
423 |
26805 |
卖出 |
| 09:36:45 |
11.57 |
554 |
27359 |
买入 |
| 09:36:48 |
11.57 |
6 |
27365 |
买入 |
| 09:36:51 |
11.57 |
19 |
27384 |
买入 |
| 09:36:54 |
11.56 |
89 |
27473 |
卖出 |
| 09:36:57 |
11.56 |
46 |
27519 |
买入 |
| 09:37:00 |
11.55 |
142 |
27661 |
卖出 |
| 09:37:03 |
11.57 |
90 |
27751 |
买入 |
| 09:37:06 |
11.56 |
97 |
27848 |
卖出 |
| 09:37:09 |
11.56 |
66 |
27914 |
卖出 |
| 09:37:12 |
11.56 |
57 |
27971 |
卖出 |
| 09:37:15 |
11.56 |
57 |
28028 |
买入 |
| 09:37:18 |
11.56 |
91 |
28119 |
买入 |
| 09:37:21 |
11.57 |
248 |
28367 |
买入 |
| 09:37:24 |
11.56 |
144 |
28511 |
卖出 |
| 09:37:27 |
11.57 |
44 |
28555 |
买入 |
| 09:37:30 |
11.57 |
209 |
28764 |
买入 |
| 09:37:33 |
11.57 |
50 |
28814 |
买入 |
| 09:37:36 |
11.57 |
131 |
28945 |
卖出 |
| 09:37:39 |
11.57 |
10 |
28955 |
卖出 |
| 09:37:42 |
11.58 |
254 |
29209 |
买入 |
| 09:37:45 |
11.57 |
93 |
29302 |
卖出 |
| 09:37:48 |
11.58 |
86 |
29388 |
买入 |
| 09:37:51 |
11.58 |
75 |
29463 |
买入 |
| 09:37:54 |
11.57 |
263 |
29726 |
卖出 |
| 09:37:57 |
11.57 |
114 |
29840 |
买入 |
| 09:38:00 |
11.59 |
117 |
29957 |
买入 |
| 09:38:03 |
11.57 |
58 |
30015 |
卖出 |
| 09:38:06 |
11.57 |
178 |
30193 |
卖出 |
| 09:38:09 |
11.58 |
198 |
30391 |
买入 |
| 09:38:12 |
11.57 |
182 |
30573 |
卖出 |
| 09:38:15 |
11.58 |
448 |
31021 |
买入 |
| 09:38:18 |
11.58 |
109 |
31130 |
买入 |
| 09:38:21 |
11.58 |
114 |
31244 |
买入 |
| 09:38:24 |
11.57 |
71 |
31315 |
卖出 |
| 09:38:27 |
11.57 |
15 |
31330 |
买入 |
| 09:38:30 |
11.58 |
48 |
31378 |
买入 |
| 09:38:36 |
11.58 |
23 |
31401 |
买入 |
| 09:38:39 |
11.58 |
117 |
31518 |
买入 |
| 09:38:42 |
11.58 |
355 |
31873 |
买入 |
| 09:38:45 |
11.58 |
48 |
31921 |
买入 |
| 09:38:48 |
11.58 |
27 |
31948 |
卖出 |
| 09:38:51 |
11.58 |
7 |
31955 |
卖出 |
| 09:38:54 |
11.59 |
16 |
31971 |
买入 |
| 09:38:57 |
11.55 |
1107 |
33078 |
卖出 |
| 09:39:00 |
11.58 |
32 |
33110 |
买入 |
| 09:39:03 |
11.58 |
87 |
33197 |
买入 |
| 09:39:06 |
11.55 |
193 |
33390 |
卖出 |
| 09:39:09 |
11.55 |
156 |
33546 |
卖出 |
| 09:39:12 |
11.57 |
77 |
33623 |
买入 |
| 09:39:15 |
11.55 |
156 |
33779 |
卖出 |
| 09:39:18 |
11.57 |
56 |
33835 |
买入 |
| 09:39:21 |
11.55 |
66 |
33901 |
卖出 |
| 09:39:24 |
11.55 |
70 |
33971 |
卖出 |
| 09:39:27 |
11.55 |
93 |
34064 |
买入 |
| 09:39:30 |
11.55 |
27 |
34091 |
买入 |
| 09:39:33 |
11.54 |
214 |
34305 |
卖出 |
| 09:39:36 |
11.55 |
320 |
34625 |
买入 |
| 09:39:39 |
11.54 |
4 |
34629 |
卖出 |
| 09:39:42 |
11.53 |
30 |
34659 |
卖出 |
| 09:39:45 |
11.56 |
185 |
34844 |
买入 |
| 09:39:48 |
11.54 |
195 |
35039 |
卖出 |
| 09:39:51 |
11.53 |
44 |
35083 |
卖出 |
| 09:39:54 |
11.55 |
80 |
35163 |
买入 |
| 09:39:57 |
11.54 |
162 |
35325 |
卖出 |
| 09:40:00 |
11.52 |
126 |
35451 |
卖出 |
| 09:40:03 |
11.51 |
289 |
35740 |
卖出 |
| 09:40:06 |
11.51 |
190 |
35930 |
卖出 |
| 09:40:09 |
11.5 |
233 |
36163 |
卖出 |
| 09:40:12 |
11.5 |
888 |
37051 |
卖出 |
| 09:40:15 |
11.51 |
455 |
37506 |
买入 |
| 09:40:18 |
11.5 |
24 |
37530 |
卖出 |
| 09:40:21 |
11.5 |
149 |
37679 |
卖出 |
| 09:40:24 |
11.51 |
54 |
37733 |
买入 |
| 09:40:27 |
11.51 |
271 |
38004 |
买入 |
| 09:40:30 |
11.5 |
54 |
38058 |
卖出 |
| 09:40:33 |
11.5 |
36 |
38094 |
买入 |
| 09:40:36 |
11.5 |
13 |
38107 |
买入 |
| 09:40:39 |
11.49 |
542 |
38649 |
卖出 |
| 09:40:42 |
11.48 |
46 |
38695 |
卖出 |
| 09:40:45 |
11.48 |
3 |
38698 |
卖出 |
| 09:40:48 |
11.48 |
1131 |
39829 |
卖出 |
| 09:40:51 |
11.48 |
71 |
39900 |
卖出 |
| 09:40:54 |
11.48 |
2 |
39902 |
卖出 |
| 09:40:57 |
11.51 |
450 |
40352 |
买入 |
| 09:41:00 |
11.52 |
27 |
40379 |
买入 |
| 09:41:03 |
11.48 |
50 |
40429 |
卖出 |
| 09:41:06 |
11.51 |
51 |
40480 |
买入 |
| 09:41:09 |
11.48 |
68 |
40548 |
卖出 |
| 09:41:12 |
11.51 |
13 |
40561 |
买入 |
| 09:41:15 |
11.49 |
103 |
40664 |
卖出 |
| 09:41:18 |
11.5 |
3 |
40667 |
买入 |
| 09:41:21 |
11.51 |
159 |
40826 |
买入 |
| 09:41:24 |
11.51 |
57 |
40883 |
卖出 |
| 09:41:27 |
11.49 |
220 |
41103 |
卖出 |
| 09:41:30 |
11.51 |
170 |
41273 |
买入 |
| 09:41:33 |
11.5 |
4 |
41277 |
卖出 |
| 09:41:36 |
11.5 |
413 |
41690 |
卖出 |
| 09:41:39 |
11.51 |
18 |
41708 |
买入 |
| 09:41:45 |
11.51 |
9 |
41717 |
卖出 |
| 09:41:48 |
11.53 |
93 |
41810 |
买入 |
| 09:41:51 |
11.54 |
50 |
41860 |
买入 |
| 09:41:54 |
11.52 |
13 |
41873 |
卖出 |
| 09:41:57 |
11.52 |
53 |
41926 |
买入 |
| 09:42:00 |
11.52 |
14 |
41940 |
买入 |
| 09:42:03 |
11.51 |
217 |
42157 |
卖出 |
| 09:42:06 |
11.49 |
230 |
42387 |
卖出 |
| 09:42:09 |
11.5 |
25 |
42412 |
买入 |
| 09:42:12 |
11.51 |
30 |
42442 |
买入 |
| 09:42:15 |
11.49 |
7 |
42449 |
卖出 |
| 09:42:18 |
11.51 |
291 |
42740 |
买入 |
| 09:42:21 |
11.53 |
36 |
42776 |
买入 |
| 09:42:24 |
11.51 |
45 |
42821 |
卖出 |
| 09:42:27 |
11.53 |
14 |
42835 |
买入 |
| 09:42:30 |
11.54 |
19 |
42854 |
买入 |
| 09:42:33 |
11.51 |
350 |
43204 |
卖出 |