凤形股份[002760]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:33 |
21.63 |
61 |
61 |
集合竞价 |
| 09:23:00 |
21.63 |
61 |
61 |
集合竞价 |
| 09:23:09 |
21.63 |
61 |
61 |
集合竞价 |
| 09:23:18 |
21.63 |
61 |
61 |
集合竞价 |
| 09:23:45 |
21.6 |
61 |
61 |
集合竞价 |
| 09:24:12 |
21.6 |
61 |
61 |
集合竞价 |
| 09:24:21 |
21.6 |
61 |
61 |
集合竞价 |
| 09:24:30 |
21.5 |
61 |
61 |
集合竞价 |
| 09:24:39 |
21.5 |
61 |
61 |
集合竞价 |
| 09:24:48 |
21.48 |
61 |
61 |
集合竞价 |
| 09:24:57 |
21.35 |
61 |
61 |
集合竞价 |
| 09:25:00 |
21.34 |
61 |
122 |
买入 |
| 09:30:00 |
21.33 |
8 |
130 |
卖出 |
| 09:30:03 |
21.26 |
76 |
206 |
买入 |
| 09:30:06 |
21.15 |
56 |
262 |
卖出 |
| 09:30:09 |
21.15 |
3 |
265 |
卖出 |
| 09:30:12 |
21.33 |
7 |
272 |
买入 |
| 09:30:15 |
21.21 |
4 |
276 |
卖出 |
| 09:30:18 |
21.21 |
7 |
283 |
卖出 |
| 09:30:21 |
21.31 |
8 |
291 |
买入 |
| 09:30:24 |
21.21 |
2 |
293 |
卖出 |
| 09:30:27 |
21.21 |
1 |
294 |
买入 |
| 09:30:33 |
21.21 |
3 |
297 |
卖出 |
| 09:30:36 |
21.3 |
1 |
298 |
买入 |
| 09:30:42 |
21.3 |
1 |
299 |
买入 |
| 09:30:48 |
21.21 |
3 |
302 |
卖出 |
| 09:30:51 |
21.21 |
5 |
307 |
卖出 |
| 09:30:54 |
21.3 |
31 |
338 |
买入 |
| 09:30:57 |
21.21 |
2 |
340 |
卖出 |
| 09:31:03 |
21.21 |
8 |
348 |
买入 |
| 09:31:21 |
21.21 |
37 |
385 |
卖出 |
| 09:31:24 |
21.21 |
8 |
393 |
买入 |
| 09:31:30 |
21.21 |
5 |
398 |
卖出 |
| 09:31:33 |
21.21 |
2 |
400 |
卖出 |
| 09:31:39 |
21.16 |
2 |
402 |
卖出 |
| 09:31:42 |
21.21 |
1 |
403 |
买入 |
| 09:31:45 |
21.23 |
3 |
406 |
买入 |
| 09:31:51 |
21.25 |
1 |
407 |
买入 |
| 09:31:54 |
21.3 |
5 |
412 |
买入 |
| 09:31:57 |
21.3 |
9 |
421 |
买入 |
| 09:32:00 |
21.3 |
1 |
422 |
买入 |
| 09:32:03 |
21.23 |
26 |
448 |
卖出 |
| 09:32:06 |
21.25 |
14 |
462 |
买入 |
| 09:32:09 |
21.24 |
15 |
477 |
买入 |
| 09:32:21 |
21.24 |
4 |
481 |
卖出 |
| 09:32:24 |
21.21 |
5 |
486 |
卖出 |
| 09:32:27 |
21.23 |
20 |
506 |
买入 |
| 09:32:30 |
21.21 |
22 |
528 |
卖出 |
| 09:32:33 |
21.19 |
1 |
529 |
买入 |
| 09:32:36 |
21.19 |
1 |
530 |
买入 |
| 09:32:51 |
21.19 |
3 |
533 |
买入 |
| 09:33:03 |
21.19 |
8 |
541 |
买入 |
| 09:33:06 |
21.22 |
14 |
555 |
买入 |
| 09:33:21 |
21.22 |
1 |
556 |
买入 |
| 09:33:24 |
21.18 |
3 |
559 |
卖出 |
| 09:33:30 |
21.18 |
1 |
560 |
买入 |
| 09:33:33 |
21.17 |
1 |
561 |
卖出 |
| 09:33:36 |
21.21 |
9 |
570 |
买入 |
| 09:33:42 |
21.21 |
5 |
575 |
买入 |
| 09:33:48 |
21.21 |
9 |
584 |
买入 |
| 09:34:03 |
21.22 |
16 |
600 |
买入 |
| 09:34:06 |
21.17 |
1 |
601 |
卖出 |
| 09:34:09 |
21.2 |
3 |
604 |
买入 |
| 09:34:12 |
21.16 |
7 |
611 |
卖出 |
| 09:34:15 |
21.16 |
1 |
612 |
卖出 |
| 09:34:24 |
21.18 |
1 |
613 |
买入 |
| 09:34:27 |
21.18 |
4 |
617 |
卖出 |
| 09:34:30 |
21.16 |
5 |
622 |
卖出 |
| 09:34:45 |
21.18 |
1 |
623 |
买入 |
| 09:34:48 |
21.17 |
6 |
629 |
卖出 |
| 09:34:51 |
21.16 |
9 |
638 |
卖出 |
| 09:34:54 |
21.17 |
2 |
640 |
买入 |
| 09:34:57 |
21.16 |
10 |
650 |
卖出 |
| 09:35:00 |
21.15 |
4 |
654 |
卖出 |
| 09:35:03 |
21.13 |
12 |
666 |
卖出 |
| 09:35:06 |
21.13 |
3 |
669 |
卖出 |
| 09:35:09 |
21.16 |
16 |
685 |
买入 |
| 09:35:12 |
21.13 |
5 |
690 |
卖出 |
| 09:35:18 |
21.13 |
11 |
701 |
卖出 |
| 09:35:21 |
21.15 |
2 |
703 |
买入 |
| 09:35:27 |
21.13 |
22 |
725 |
卖出 |
| 09:35:30 |
21.13 |
10 |
735 |
买入 |
| 09:35:33 |
21.13 |
41 |
776 |
买入 |
| 09:35:36 |
21.15 |
1 |
777 |
买入 |
| 09:35:39 |
21.16 |
1 |
778 |
买入 |
| 09:35:42 |
21.16 |
2 |
780 |
买入 |
| 09:35:48 |
21.16 |
2 |
782 |
买入 |
| 09:35:54 |
21.16 |
7 |
789 |
买入 |
| 09:36:00 |
21.15 |
1 |
790 |
卖出 |
| 09:36:12 |
21.11 |
35 |
825 |
卖出 |
| 09:36:21 |
21.11 |
14 |
839 |
卖出 |
| 09:36:24 |
21.12 |
1 |
840 |
买入 |
| 09:36:30 |
21.15 |
2 |
842 |
买入 |
| 09:36:33 |
21.15 |
4 |
846 |
买入 |
| 09:36:36 |
21.15 |
2 |
848 |
买入 |
| 09:36:48 |
21.15 |
2 |
850 |
买入 |
| 09:36:51 |
21.12 |
14 |
864 |
卖出 |
| 09:36:57 |
21.15 |
12 |
876 |
买入 |
| 09:37:00 |
21.12 |
45 |
921 |
卖出 |
| 09:37:03 |
21.12 |
6 |
927 |
卖出 |
| 09:37:06 |
21.15 |
1 |
928 |
买入 |
| 09:37:09 |
21.12 |
2 |
930 |
卖出 |
| 09:37:12 |
21.12 |
3 |
933 |
卖出 |
| 09:37:15 |
21.13 |
11 |
944 |
卖出 |
| 09:37:18 |
21.08 |
274 |
1218 |
卖出 |
| 09:37:21 |
21.09 |
33 |
1251 |
买入 |
| 09:37:24 |
21.07 |
35 |
1286 |
卖出 |
| 09:37:27 |
21.05 |
16 |
1302 |
卖出 |
| 09:37:33 |
21.05 |
1 |
1303 |
买入 |
| 09:37:36 |
21.05 |
10 |
1313 |
买入 |
| 09:37:39 |
21.03 |
26 |
1339 |
卖出 |
| 09:37:42 |
21.03 |
10 |
1349 |
卖出 |
| 09:37:45 |
21.05 |
3 |
1352 |
买入 |
| 09:38:09 |
21.06 |
3 |
1355 |
卖出 |
| 09:38:18 |
21.07 |
4 |
1359 |
卖出 |
| 09:38:24 |
21.07 |
3 |
1362 |
卖出 |
| 09:38:27 |
21.12 |
10 |
1372 |
买入 |
| 09:38:42 |
21.08 |
1 |
1373 |
卖出 |
| 09:38:45 |
21.12 |
16 |
1389 |
买入 |
| 09:38:54 |
21.11 |
1 |
1390 |
卖出 |
| 09:38:57 |
21.12 |
2 |
1392 |
买入 |
| 09:39:00 |
21.12 |
100 |
1492 |
买入 |
| 09:39:03 |
21.12 |
7 |
1499 |
卖出 |
| 09:39:06 |
21.12 |
5 |
1504 |
卖出 |
| 09:39:12 |
21.12 |
1 |
1505 |
买入 |
| 09:39:15 |
21.11 |
9 |
1514 |
卖出 |
| 09:39:18 |
21.11 |
4 |
1518 |
卖出 |
| 09:39:36 |
21.09 |
15 |
1533 |
卖出 |
| 09:39:39 |
21.09 |
5 |
1538 |
买入 |
| 09:39:42 |
21.08 |
4 |
1542 |
卖出 |
| 09:39:45 |
21.09 |
45 |
1587 |
买入 |
| 09:39:48 |
21.09 |
3 |
1590 |
卖出 |
| 09:40:00 |
21.09 |
6 |
1596 |
卖出 |
| 09:40:03 |
21.09 |
2 |
1598 |
卖出 |
| 09:40:06 |
21.09 |
5 |
1603 |
卖出 |
| 09:40:18 |
21.07 |
42 |
1645 |
卖出 |
| 09:40:30 |
21.08 |
1 |
1646 |
卖出 |
| 09:40:36 |
21.1 |
11 |
1657 |
买入 |
| 09:40:42 |
21.08 |
2 |
1659 |
卖出 |
| 09:40:51 |
21.08 |
1 |
1660 |
买入 |
| 09:41:06 |
21.07 |
21 |
1681 |
卖出 |
| 09:41:09 |
21.07 |
81 |
1762 |
买入 |
| 09:41:12 |
21.05 |
5 |
1767 |
卖出 |
| 09:41:21 |
21.05 |
45 |
1812 |
卖出 |
| 09:41:30 |
21.05 |
2 |
1814 |
买入 |
| 09:41:33 |
21.05 |
10 |
1824 |
买入 |
| 09:41:36 |
21.04 |
5 |
1829 |
卖出 |
| 09:41:45 |
21.03 |
42 |
1871 |
卖出 |
| 09:41:51 |
21.03 |
194 |
2065 |
卖出 |
| 09:41:54 |
21.02 |
41 |
2106 |
卖出 |
| 09:42:00 |
20.97 |
220 |
2326 |
卖出 |
| 09:42:03 |
20.92 |
2 |
2328 |
卖出 |
| 09:42:12 |
20.95 |
2 |
2330 |
买入 |
| 09:42:15 |
20.92 |
11 |
2341 |
卖出 |
| 09:42:21 |
20.92 |
6 |
2347 |
卖出 |
| 09:42:30 |
20.95 |
2 |
2349 |
买入 |
| 09:42:33 |
21 |
11 |
2360 |
买入 |
| 09:42:36 |
20.95 |
5 |
2365 |
卖出 |
| 09:42:42 |
20.97 |
3 |
2368 |
买入 |
| 09:42:48 |
20.97 |
11 |
2379 |
买入 |
| 09:42:54 |
20.95 |
5 |
2384 |
卖出 |
| 09:43:03 |
20.95 |
3 |
2387 |
卖出 |
| 09:43:09 |
20.96 |
6 |
2393 |
卖出 |
| 09:43:12 |
20.97 |
1 |
2394 |
买入 |
| 09:43:18 |
20.96 |
1 |
2395 |
卖出 |
| 09:43:21 |
20.96 |
2 |
2397 |
卖出 |
| 09:43:27 |
20.96 |
28 |
2425 |
卖出 |
| 09:43:30 |
20.96 |
24 |
2449 |
卖出 |
| 09:43:36 |
20.96 |
20 |
2469 |
卖出 |
| 09:43:39 |
20.94 |
67 |
2536 |
卖出 |
| 09:43:42 |
20.94 |
8 |
2544 |
买入 |
| 09:43:48 |
20.93 |
2 |
2546 |
卖出 |
| 09:43:51 |
20.93 |
5 |
2551 |
卖出 |
| 09:43:54 |
20.93 |
38 |
2589 |
卖出 |
| 09:43:57 |
20.93 |
55 |
2644 |
卖出 |
| 09:44:06 |
20.92 |
2 |
2646 |
卖出 |
| 09:44:09 |
20.92 |
12 |
2658 |
卖出 |
| 09:44:12 |
20.92 |
1 |
2659 |
买入 |
| 09:44:18 |
20.91 |
33 |
2692 |
卖出 |
| 09:44:21 |
20.9 |
10 |
2702 |
卖出 |
| 09:44:24 |
20.91 |
2 |
2704 |
买入 |
| 09:44:33 |
20.92 |
10 |
2714 |
买入 |
| 09:44:36 |
20.91 |
32 |
2746 |
卖出 |
| 09:44:42 |
20.91 |
10 |
2756 |
卖出 |
| 09:44:48 |
20.92 |
9 |
2765 |
买入 |
| 09:44:51 |
20.91 |
4 |
2769 |
卖出 |
| 09:44:57 |
20.93 |
14 |
2783 |
买入 |
| 09:45:00 |
20.91 |
3 |
2786 |
卖出 |
| 09:45:03 |
20.91 |
25 |
2811 |
卖出 |
| 09:45:18 |
20.92 |
3 |
2814 |
卖出 |
| 09:45:21 |
20.91 |
5 |
2819 |
卖出 |
| 09:45:33 |
20.92 |
22 |
2841 |
买入 |
| 09:45:51 |
20.91 |
92 |
2933 |
卖出 |
| 09:45:54 |
20.91 |
11 |
2944 |
卖出 |
| 09:46:06 |
20.92 |
30 |
2974 |
买入 |
| 09:46:09 |
20.92 |
6 |
2980 |
卖出 |
| 09:46:18 |
20.92 |
17 |
2997 |
卖出 |
| 09:46:24 |
20.9 |
211 |
3208 |
卖出 |
| 09:46:27 |
20.89 |
1 |
3209 |
卖出 |
| 09:46:30 |
20.92 |
51 |
3260 |
买入 |
| 09:46:36 |
20.91 |
1 |
3261 |
买入 |
| 09:46:39 |
20.91 |
1 |
3262 |
买入 |
| 09:46:45 |
20.91 |
1 |
3263 |
卖出 |
| 09:46:51 |
20.92 |
6 |
3269 |
买入 |
| 09:47:03 |
20.92 |
7 |
3276 |
买入 |
| 09:47:06 |
20.92 |
8 |
3284 |
买入 |
| 09:47:09 |
20.92 |
25 |
3309 |
买入 |
| 09:47:15 |
20.95 |
1 |
3310 |
买入 |
| 09:47:24 |
20.95 |
2 |
3312 |
买入 |
| 09:47:27 |
20.95 |
2 |
3314 |
卖出 |
| 09:47:30 |
20.95 |
5 |
3319 |
卖出 |
| 09:47:57 |
20.98 |
3 |
3322 |
买入 |
| 09:48:06 |
20.98 |
27 |
3349 |
卖出 |
| 09:48:09 |
20.95 |
11 |
3360 |
卖出 |
| 09:48:12 |
20.95 |
6 |
3366 |
卖出 |
| 09:48:27 |
20.92 |
103 |
3469 |
卖出 |
| 09:48:33 |
20.92 |
3 |
3472 |
买入 |
| 09:48:51 |
20.92 |
2 |
3474 |
买入 |
| 09:49:00 |
20.91 |
1 |
3475 |
卖出 |
| 09:49:06 |
20.91 |
7 |
3482 |
卖出 |
| 09:49:30 |
20.91 |
1 |
3483 |
卖出 |
| 09:49:48 |
20.91 |
3 |
3486 |
卖出 |
| 09:49:51 |
20.9 |
44 |
3530 |
卖出 |
| 09:50:03 |
20.89 |
2 |
3532 |
卖出 |
| 09:50:06 |
20.88 |
11 |
3543 |
卖出 |
| 09:50:09 |
20.88 |
2 |
3545 |
卖出 |
| 09:50:18 |
20.88 |
7 |
3552 |
卖出 |
| 09:50:24 |
20.88 |
2 |
3554 |
卖出 |
| 09:50:30 |
20.87 |
2 |
3556 |
买入 |
| 09:50:42 |
20.86 |
3 |
3559 |
卖出 |
| 09:50:45 |
20.86 |
1 |
3560 |
卖出 |
| 09:50:48 |
20.87 |
11 |
3571 |
买入 |
| 09:51:00 |
20.87 |
1 |
3572 |
买入 |
| 09:51:03 |
20.86 |
1 |
3573 |
卖出 |
| 09:51:12 |
20.86 |
3 |
3576 |
卖出 |
| 09:51:15 |
20.86 |
1 |
3577 |
卖出 |
| 09:51:18 |
20.86 |
2 |
3579 |
卖出 |
| 09:51:21 |
20.85 |
10 |
3589 |
卖出 |
| 09:51:24 |
20.85 |
9 |
3598 |
卖出 |
| 09:51:27 |
20.85 |
74 |
3672 |
卖出 |
| 09:51:30 |
20.86 |
2 |
3674 |
买入 |
| 09:51:33 |
20.84 |
1 |
3675 |
卖出 |
| 09:51:39 |
20.86 |
159 |
3834 |
买入 |
| 09:51:45 |
20.86 |
1 |
3835 |
卖出 |
| 09:51:48 |
20.87 |
3 |
3838 |
买入 |
| 09:52:00 |
20.89 |
4 |
3842 |
买入 |
| 09:52:03 |
20.89 |
4 |
3846 |
卖出 |
| 09:52:09 |
20.9 |
1 |
3847 |
买入 |
| 09:52:12 |
20.91 |
1 |
3848 |
买入 |
| 09:52:15 |
20.91 |
8 |
3856 |
买入 |
| 09:52:45 |
20.95 |
4 |
3860 |
买入 |
| 09:52:54 |
20.96 |
1 |
3861 |
买入 |
| 09:53:06 |
20.96 |
13 |
3874 |
卖出 |
| 09:53:09 |
20.96 |
3 |
3877 |
卖出 |
| 09:53:15 |
20.97 |
3 |
3880 |
买入 |
| 09:53:30 |
20.98 |
2 |
3882 |
买入 |
| 09:53:33 |
20.98 |
9 |
3891 |
买入 |
| 09:53:42 |
20.99 |
9 |
3900 |
买入 |
| 09:53:51 |
20.98 |
14 |
3914 |
卖出 |
| 09:53:57 |
20.96 |
1 |
3915 |
卖出 |
| 09:54:00 |
20.96 |
3 |
3918 |
卖出 |
| 09:54:12 |
20.98 |
9 |
3927 |
买入 |
| 09:54:15 |
20.98 |
18 |
3945 |
买入 |
| 09:54:18 |
20.99 |
1 |
3946 |
买入 |
| 09:54:27 |
20.98 |
1 |
3947 |
卖出 |
| 09:54:30 |
20.98 |
1 |
3948 |
卖出 |
| 09:54:51 |
20.96 |
2 |
3950 |
卖出 |
| 09:55:06 |
20.95 |
6 |
3956 |
卖出 |
| 09:55:09 |
20.97 |
1 |
3957 |
买入 |
| 09:55:12 |
20.95 |
1 |
3958 |
卖出 |
| 09:55:15 |
20.95 |
13 |
3971 |
卖出 |
| 09:55:21 |
20.92 |
2 |
3973 |
卖出 |
| 09:55:24 |
20.92 |
2 |
3975 |
卖出 |
| 09:55:30 |
20.96 |
78 |
4053 |
买入 |
| 09:55:48 |
20.96 |
19 |
4072 |
买入 |
| 09:56:06 |
20.96 |
20 |
4092 |
买入 |
| 09:56:27 |
20.92 |
1 |
4093 |
卖出 |
| 09:56:33 |
20.92 |
2 |
4095 |
卖出 |
| 09:56:36 |
20.92 |
16 |
4111 |
卖出 |
| 09:56:39 |
20.91 |
24 |
4135 |
卖出 |
| 09:56:42 |
20.91 |
6 |
4141 |
卖出 |
| 09:56:45 |
20.91 |
4 |
4145 |
卖出 |
| 09:57:00 |
20.91 |
1 |
4146 |
卖出 |
| 09:57:03 |
20.91 |
1 |
4147 |
卖出 |
| 09:57:33 |
20.9 |
1 |
4148 |
卖出 |
| 09:57:36 |
20.91 |
1 |
4149 |
买入 |
| 09:57:48 |
20.91 |
1 |
4150 |
买入 |
| 09:57:51 |
20.9 |
2 |
4152 |
卖出 |
| 09:57:54 |
20.9 |
9 |
4161 |
卖出 |
| 09:57:57 |
20.9 |
19 |
4180 |
卖出 |
| 09:58:09 |
20.88 |
3 |
4183 |
卖出 |
| 09:58:12 |
20.88 |
17 |
4200 |
卖出 |
| 09:58:15 |
20.89 |
11 |
4211 |
买入 |
| 09:58:21 |
20.89 |
2 |
4213 |
卖出 |
| 09:58:24 |
20.89 |
6 |
4219 |
卖出 |
| 09:58:45 |
20.88 |
7 |
4226 |
卖出 |
| 09:59:09 |
20.92 |
12 |
4238 |
买入 |
| 09:59:15 |
20.89 |
4 |
4242 |
卖出 |
| 09:59:57 |
20.91 |
2 |
4244 |
买入 |
| 10:00:00 |
20.91 |
1 |
4245 |
买入 |