集泰股份[002909]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.72 |
919 |
919 |
集合竞价 |
| 09:15:09 |
20.72 |
5539 |
5539 |
集合竞价 |
| 09:15:18 |
20.72 |
5692 |
5692 |
集合竞价 |
| 09:15:27 |
20.72 |
5713 |
5713 |
集合竞价 |
| 09:15:36 |
20.72 |
5717 |
5717 |
集合竞价 |
| 09:15:45 |
20.72 |
6179 |
6179 |
集合竞价 |
| 09:15:54 |
20.72 |
6273 |
6273 |
集合竞价 |
| 09:16:03 |
20.72 |
6350 |
6350 |
集合竞价 |
| 09:16:12 |
20.72 |
6504 |
6504 |
集合竞价 |
| 09:16:21 |
20.72 |
6636 |
6636 |
集合竞价 |
| 09:16:30 |
20.72 |
6796 |
6796 |
集合竞价 |
| 09:16:39 |
20.72 |
6865 |
6865 |
集合竞价 |
| 09:16:48 |
20.72 |
6928 |
6928 |
集合竞价 |
| 09:16:57 |
20.72 |
6924 |
6924 |
集合竞价 |
| 09:17:06 |
20.72 |
7040 |
7040 |
集合竞价 |
| 09:17:15 |
20.72 |
7057 |
7057 |
集合竞价 |
| 09:17:24 |
20.72 |
7090 |
7090 |
集合竞价 |
| 09:17:33 |
20.72 |
9119 |
9119 |
集合竞价 |
| 09:17:42 |
20.72 |
9221 |
9221 |
集合竞价 |
| 09:17:51 |
20.72 |
9301 |
9301 |
集合竞价 |
| 09:18:00 |
20.72 |
9289 |
9289 |
集合竞价 |
| 09:18:09 |
20.72 |
9340 |
9340 |
集合竞价 |
| 09:18:18 |
20.72 |
9519 |
9519 |
集合竞价 |
| 09:18:27 |
20.72 |
9507 |
9507 |
集合竞价 |
| 09:18:36 |
20.72 |
9539 |
9539 |
集合竞价 |
| 09:18:45 |
20.72 |
9587 |
9587 |
集合竞价 |
| 09:18:54 |
20.72 |
9734 |
9734 |
集合竞价 |
| 09:19:03 |
20.72 |
9804 |
9804 |
集合竞价 |
| 09:19:12 |
20.72 |
10032 |
10032 |
集合竞价 |
| 09:19:21 |
20.72 |
10130 |
10130 |
集合竞价 |
| 09:19:30 |
20.72 |
10320 |
10320 |
集合竞价 |
| 09:19:39 |
20.72 |
10498 |
10498 |
集合竞价 |
| 09:19:48 |
20.72 |
10638 |
10638 |
集合竞价 |
| 09:19:57 |
20.72 |
10742 |
10742 |
集合竞价 |
| 09:20:00 |
20.72 |
10747 |
10747 |
集合竞价 |
| 09:20:09 |
20.72 |
11328 |
11328 |
集合竞价 |
| 09:20:18 |
20.72 |
12003 |
12003 |
集合竞价 |
| 09:20:27 |
20.72 |
12171 |
12171 |
集合竞价 |
| 09:20:36 |
20.72 |
12312 |
12312 |
集合竞价 |
| 09:20:45 |
20.72 |
12829 |
12829 |
集合竞价 |
| 09:20:54 |
20.72 |
12977 |
12977 |
集合竞价 |
| 09:21:03 |
20.72 |
13293 |
13293 |
集合竞价 |
| 09:21:12 |
20.72 |
13659 |
13659 |
集合竞价 |
| 09:21:21 |
20.72 |
13922 |
13922 |
集合竞价 |
| 09:21:30 |
20.72 |
14946 |
14946 |
集合竞价 |
| 09:21:39 |
20.72 |
15362 |
15362 |
集合竞价 |
| 09:21:48 |
20.72 |
15846 |
15846 |
集合竞价 |
| 09:21:57 |
20.72 |
16332 |
16332 |
集合竞价 |
| 09:22:06 |
20.72 |
16812 |
16812 |
集合竞价 |
| 09:22:15 |
20.72 |
17195 |
17195 |
集合竞价 |
| 09:22:24 |
20.72 |
20052 |
20052 |
集合竞价 |
| 09:22:33 |
20.72 |
20302 |
20302 |
集合竞价 |
| 09:22:42 |
20.72 |
20731 |
20731 |
集合竞价 |
| 09:22:51 |
20.72 |
22646 |
22646 |
集合竞价 |
| 09:23:00 |
20.72 |
23415 |
23415 |
集合竞价 |
| 09:23:09 |
20.72 |
24239 |
24239 |
集合竞价 |
| 09:23:18 |
20.72 |
25463 |
25463 |
集合竞价 |
| 09:23:27 |
20.72 |
26333 |
26333 |
集合竞价 |
| 09:23:36 |
20.72 |
30082 |
30082 |
集合竞价 |
| 09:23:45 |
20.72 |
32968 |
32968 |
集合竞价 |
| 09:23:54 |
20.72 |
36211 |
36211 |
集合竞价 |
| 09:24:03 |
20.72 |
39600 |
39600 |
集合竞价 |
| 09:24:12 |
20.72 |
42329 |
42329 |
集合竞价 |
| 09:24:21 |
20.72 |
44076 |
44076 |
集合竞价 |
| 09:24:30 |
20.72 |
48323 |
48323 |
集合竞价 |
| 09:24:39 |
20.72 |
55265 |
55265 |
集合竞价 |
| 09:24:48 |
20.72 |
63008 |
63008 |
集合竞价 |
| 09:24:57 |
20.72 |
71748 |
71748 |
集合竞价 |
| 09:25:00 |
20.72 |
71939 |
143687 |
买入 |
| 09:30:00 |
20.5 |
17333 |
161020 |
卖出 |
| 09:30:03 |
20.1 |
17395 |
178415 |
卖出 |
| 09:30:06 |
20.7 |
5089 |
183504 |
买入 |
| 09:30:09 |
20.7 |
6162 |
189666 |
买入 |
| 09:30:12 |
20.71 |
3079 |
192745 |
买入 |
| 09:30:15 |
20.71 |
2793 |
195538 |
买入 |
| 09:30:18 |
20.7 |
2340 |
197878 |
卖出 |
| 09:30:21 |
20.7 |
2538 |
200416 |
买入 |
| 09:30:24 |
20.61 |
1140 |
201556 |
卖出 |
| 09:30:27 |
20.6 |
1250 |
202806 |
卖出 |
| 09:30:30 |
20.31 |
964 |
203770 |
卖出 |
| 09:30:33 |
20.31 |
1072 |
204842 |
买入 |
| 09:30:36 |
20.28 |
1614 |
206456 |
卖出 |
| 09:30:39 |
20.27 |
1256 |
207712 |
卖出 |
| 09:30:42 |
20.2 |
1388 |
209100 |
卖出 |
| 09:30:45 |
20.23 |
1743 |
210843 |
买入 |
| 09:30:48 |
20.25 |
1955 |
212798 |
买入 |
| 09:30:51 |
20.23 |
2363 |
215161 |
卖出 |
| 09:30:54 |
20.2 |
2882 |
218043 |
卖出 |
| 09:30:57 |
20.2 |
1400 |
219443 |
卖出 |
| 09:31:00 |
20.2 |
2574 |
222017 |
卖出 |
| 09:31:03 |
20.31 |
1849 |
223866 |
买入 |
| 09:31:06 |
20.67 |
2052 |
225918 |
买入 |
| 09:31:09 |
20.7 |
1954 |
227872 |
买入 |
| 09:31:12 |
20.71 |
2020 |
229892 |
买入 |
| 09:31:15 |
20.7 |
2306 |
232198 |
卖出 |
| 09:31:18 |
20.31 |
4234 |
236432 |
卖出 |
| 09:31:21 |
20.7 |
1439 |
237871 |
买入 |
| 09:31:24 |
20.67 |
1602 |
239473 |
卖出 |
| 09:31:27 |
20.69 |
1295 |
240768 |
买入 |
| 09:31:30 |
20.37 |
1234 |
242002 |
卖出 |
| 09:31:33 |
20.67 |
1723 |
243725 |
买入 |
| 09:31:36 |
20.68 |
981 |
244706 |
买入 |
| 09:31:39 |
20.37 |
1300 |
246006 |
卖出 |
| 09:31:42 |
20.66 |
1439 |
247445 |
买入 |
| 09:31:45 |
20.66 |
861 |
248306 |
买入 |
| 09:31:48 |
20.63 |
1267 |
249573 |
卖出 |
| 09:31:51 |
20.5 |
1699 |
251272 |
卖出 |
| 09:31:54 |
20.6 |
806 |
252078 |
买入 |
| 09:31:57 |
20.36 |
1803 |
253881 |
卖出 |
| 09:32:00 |
20.36 |
2635 |
256516 |
买入 |
| 09:32:03 |
20.38 |
2236 |
258752 |
买入 |
| 09:32:06 |
20.6 |
1195 |
259947 |
买入 |
| 09:32:09 |
20.42 |
1239 |
261186 |
卖出 |
| 09:32:12 |
20.62 |
808 |
261994 |
买入 |
| 09:32:15 |
20.6 |
748 |
262742 |
卖出 |
| 09:32:18 |
20.6 |
800 |
263542 |
买入 |
| 09:32:21 |
20.6 |
1069 |
264611 |
买入 |
| 09:32:24 |
20.49 |
1237 |
265848 |
卖出 |
| 09:32:27 |
20.6 |
1213 |
267061 |
买入 |
| 09:32:30 |
20.49 |
469 |
267530 |
卖出 |
| 09:32:33 |
20.6 |
1625 |
269155 |
买入 |
| 09:32:36 |
20.54 |
1137 |
270292 |
卖出 |
| 09:32:39 |
20.52 |
903 |
271195 |
卖出 |
| 09:32:42 |
20.5 |
765 |
271960 |
卖出 |
| 09:32:45 |
20.52 |
633 |
272593 |
买入 |
| 09:32:48 |
20.45 |
1059 |
273652 |
卖出 |
| 09:32:51 |
20.47 |
965 |
274617 |
买入 |
| 09:32:54 |
20.45 |
501 |
275118 |
卖出 |
| 09:32:57 |
20.48 |
780 |
275898 |
买入 |
| 09:33:00 |
20.5 |
969 |
276867 |
买入 |
| 09:33:03 |
20.47 |
1157 |
278024 |
卖出 |
| 09:33:06 |
20.45 |
849 |
278873 |
卖出 |
| 09:33:09 |
20.47 |
761 |
279634 |
买入 |
| 09:33:12 |
20.43 |
1369 |
281003 |
卖出 |
| 09:33:15 |
20.45 |
1327 |
282330 |
买入 |
| 09:33:18 |
20.44 |
1294 |
283624 |
卖出 |
| 09:33:21 |
20.41 |
1362 |
284986 |
卖出 |
| 09:33:24 |
20.37 |
953 |
285939 |
卖出 |
| 09:33:27 |
20.36 |
641 |
286580 |
卖出 |
| 09:33:30 |
20.36 |
798 |
287378 |
卖出 |
| 09:33:33 |
20.32 |
1012 |
288390 |
卖出 |
| 09:33:36 |
20.36 |
820 |
289210 |
买入 |
| 09:33:39 |
20.3 |
1542 |
290752 |
卖出 |
| 09:33:42 |
20.3 |
1679 |
292431 |
卖出 |
| 09:33:45 |
20.28 |
2135 |
294566 |
卖出 |
| 09:33:48 |
20.3 |
1247 |
295813 |
买入 |
| 09:33:51 |
20.21 |
1357 |
297170 |
卖出 |
| 09:33:54 |
20.3 |
950 |
298120 |
买入 |
| 09:33:57 |
20.21 |
1263 |
299383 |
卖出 |
| 09:34:00 |
20.21 |
751 |
300134 |
买入 |
| 09:34:03 |
20.28 |
1235 |
301369 |
买入 |
| 09:34:06 |
20.21 |
962 |
302331 |
卖出 |
| 09:34:09 |
20.3 |
1353 |
303684 |
买入 |
| 09:34:12 |
20.3 |
903 |
304587 |
买入 |
| 09:34:15 |
20.3 |
1740 |
306327 |
买入 |
| 09:34:18 |
20.44 |
972 |
307299 |
买入 |
| 09:34:21 |
20.36 |
1007 |
308306 |
卖出 |
| 09:34:24 |
20.44 |
607 |
308913 |
买入 |
| 09:34:27 |
20.47 |
353 |
309266 |
买入 |
| 09:34:30 |
20.48 |
386 |
309652 |
买入 |
| 09:34:33 |
20.5 |
279 |
309931 |
买入 |
| 09:34:36 |
20.5 |
444 |
310375 |
买入 |
| 09:34:39 |
20.53 |
285 |
310660 |
买入 |
| 09:34:42 |
20.52 |
1111 |
311771 |
卖出 |
| 09:34:45 |
20.54 |
543 |
312314 |
买入 |
| 09:34:48 |
20.54 |
304 |
312618 |
卖出 |
| 09:34:51 |
20.55 |
923 |
313541 |
买入 |
| 09:34:54 |
20.6 |
938 |
314479 |
买入 |
| 09:34:57 |
20.61 |
494 |
314973 |
买入 |
| 09:35:00 |
20.67 |
801 |
315774 |
买入 |
| 09:35:03 |
20.67 |
529 |
316303 |
买入 |
| 09:35:06 |
20.69 |
1092 |
317395 |
买入 |
| 09:35:09 |
20.7 |
909 |
318304 |
买入 |
| 09:35:12 |
20.7 |
2203 |
320507 |
买入 |
| 09:35:15 |
20.71 |
2426 |
322933 |
买入 |
| 09:35:18 |
20.72 |
10233 |
333166 |
买入 |
| 09:35:21 |
20.72 |
9976 |
343142 |
买入 |
| 09:35:24 |
20.72 |
611 |
343753 |
卖出 |
| 09:35:27 |
20.72 |
743 |
344496 |
卖出 |
| 09:35:30 |
20.72 |
470 |
344966 |
卖出 |
| 09:35:33 |
20.72 |
280 |
345246 |
卖出 |
| 09:35:36 |
20.72 |
142 |
345388 |
卖出 |
| 09:35:39 |
20.72 |
95 |
345483 |
卖出 |
| 09:35:42 |
20.72 |
237 |
345720 |
卖出 |
| 09:35:45 |
20.72 |
330 |
346050 |
卖出 |
| 09:35:48 |
20.72 |
178 |
346228 |
卖出 |
| 09:35:51 |
20.72 |
704 |
346932 |
卖出 |
| 09:35:54 |
20.72 |
500 |
347432 |
卖出 |
| 09:35:57 |
20.72 |
1801 |
349233 |
卖出 |
| 09:36:00 |
20.72 |
504 |
349737 |
卖出 |
| 09:36:03 |
20.72 |
829 |
350566 |
卖出 |
| 09:36:06 |
20.72 |
1227 |
351793 |
卖出 |
| 09:36:09 |
20.72 |
1841 |
353634 |
卖出 |
| 09:36:12 |
20.72 |
716 |
354350 |
卖出 |
| 09:36:15 |
20.72 |
813 |
355163 |
卖出 |
| 09:36:18 |
20.72 |
383 |
355546 |
卖出 |
| 09:36:21 |
20.72 |
784 |
356330 |
卖出 |
| 09:36:24 |
20.72 |
325 |
356655 |
卖出 |
| 09:36:27 |
20.72 |
620 |
357275 |
卖出 |
| 09:36:30 |
20.72 |
506 |
357781 |
卖出 |
| 09:36:33 |
20.72 |
114 |
357895 |
卖出 |
| 09:36:36 |
20.72 |
1253 |
359148 |
卖出 |
| 09:36:39 |
20.72 |
2717 |
361865 |
卖出 |
| 09:36:42 |
20.72 |
6216 |
368081 |
卖出 |
| 09:36:45 |
20.71 |
8594 |
376675 |
卖出 |
| 09:36:48 |
20.7 |
1025 |
377700 |
卖出 |
| 09:36:51 |
20.7 |
474 |
378174 |
买入 |
| 09:36:54 |
20.64 |
241 |
378415 |
卖出 |
| 09:36:57 |
20.6 |
419 |
378834 |
卖出 |
| 09:37:00 |
20.6 |
873 |
379707 |
卖出 |
| 09:37:03 |
20.6 |
492 |
380199 |
卖出 |
| 09:37:06 |
20.6 |
507 |
380706 |
买入 |
| 09:37:09 |
20.6 |
510 |
381216 |
买入 |
| 09:37:12 |
20.6 |
585 |
381801 |
买入 |
| 09:37:15 |
20.6 |
672 |
382473 |
买入 |
| 09:37:18 |
20.6 |
500 |
382973 |
买入 |
| 09:37:21 |
20.6 |
979 |
383952 |
买入 |
| 09:37:24 |
20.6 |
340 |
384292 |
买入 |
| 09:37:27 |
20.6 |
856 |
385148 |
卖出 |
| 09:37:30 |
20.71 |
868 |
386016 |
买入 |
| 09:37:33 |
20.72 |
1636 |
387652 |
买入 |
| 09:37:36 |
20.72 |
1634 |
389286 |
买入 |
| 09:37:39 |
20.72 |
2059 |
391345 |
买入 |
| 09:37:42 |
20.72 |
529 |
391874 |
卖出 |
| 09:37:45 |
20.72 |
755 |
392629 |
卖出 |
| 09:37:48 |
20.72 |
708 |
393337 |
卖出 |
| 09:37:51 |
20.72 |
1733 |
395070 |
卖出 |
| 09:37:54 |
20.67 |
6571 |
401641 |
卖出 |
| 09:37:57 |
20.62 |
539 |
402180 |
卖出 |
| 09:38:00 |
20.63 |
747 |
402927 |
买入 |
| 09:38:03 |
20.55 |
446 |
403373 |
卖出 |
| 09:38:06 |
20.62 |
107 |
403480 |
买入 |
| 09:38:09 |
20.6 |
269 |
403749 |
卖出 |
| 09:38:12 |
20.62 |
282 |
404031 |
买入 |
| 09:38:15 |
20.6 |
308 |
404339 |
卖出 |
| 09:38:18 |
20.62 |
538 |
404877 |
买入 |
| 09:38:21 |
20.62 |
197 |
405074 |
买入 |
| 09:38:24 |
20.64 |
383 |
405457 |
买入 |
| 09:38:27 |
20.62 |
200 |
405657 |
卖出 |
| 09:38:30 |
20.63 |
270 |
405927 |
卖出 |
| 09:38:33 |
20.62 |
272 |
406199 |
卖出 |
| 09:38:36 |
20.65 |
308 |
406507 |
买入 |
| 09:38:39 |
20.63 |
259 |
406766 |
买入 |
| 09:38:42 |
20.65 |
365 |
407131 |
买入 |
| 09:38:45 |
20.65 |
122 |
407253 |
卖出 |
| 09:38:48 |
20.65 |
225 |
407478 |
卖出 |
| 09:38:51 |
20.65 |
258 |
407736 |
买入 |
| 09:38:54 |
20.66 |
235 |
407971 |
买入 |
| 09:38:57 |
20.66 |
306 |
408277 |
卖出 |
| 09:39:00 |
20.66 |
318 |
408595 |
卖出 |
| 09:39:03 |
20.71 |
1364 |
409959 |
买入 |
| 09:39:06 |
20.71 |
442 |
410401 |
买入 |
| 09:39:09 |
20.71 |
471 |
410872 |
买入 |
| 09:39:12 |
20.71 |
527 |
411399 |
买入 |
| 09:39:15 |
20.71 |
558 |
411957 |
买入 |
| 09:39:18 |
20.68 |
436 |
412393 |
买入 |
| 09:39:21 |
20.7 |
363 |
412756 |
买入 |
| 09:39:24 |
20.7 |
304 |
413060 |
买入 |
| 09:39:27 |
20.7 |
184 |
413244 |
买入 |
| 09:39:30 |
20.69 |
385 |
413629 |
卖出 |
| 09:39:33 |
20.7 |
219 |
413848 |
买入 |
| 09:39:36 |
20.69 |
501 |
414349 |
买入 |
| 09:39:39 |
20.7 |
393 |
414742 |
买入 |
| 09:39:42 |
20.69 |
634 |
415376 |
卖出 |
| 09:39:45 |
20.7 |
233 |
415609 |
买入 |
| 09:39:48 |
20.69 |
311 |
415920 |
卖出 |
| 09:39:51 |
20.7 |
217 |
416137 |
买入 |
| 09:39:54 |
20.69 |
577 |
416714 |
卖出 |
| 09:39:57 |
20.7 |
473 |
417187 |
买入 |
| 09:40:00 |
20.67 |
391 |
417578 |
卖出 |
| 09:40:03 |
20.69 |
338 |
417916 |
买入 |
| 09:40:06 |
20.64 |
408 |
418324 |
卖出 |
| 09:40:09 |
20.62 |
346 |
418670 |
卖出 |
| 09:40:12 |
20.62 |
187 |
418857 |
卖出 |
| 09:40:15 |
20.62 |
849 |
419706 |
卖出 |
| 09:40:18 |
20.65 |
210 |
419916 |
买入 |
| 09:40:21 |
20.66 |
301 |
420217 |
买入 |
| 09:40:24 |
20.62 |
316 |
420533 |
卖出 |
| 09:40:27 |
20.66 |
497 |
421030 |
买入 |
| 09:40:30 |
20.65 |
123 |
421153 |
卖出 |
| 09:40:33 |
20.64 |
301 |
421454 |
卖出 |
| 09:40:36 |
20.62 |
470 |
421924 |
卖出 |
| 09:40:39 |
20.64 |
168 |
422092 |
买入 |
| 09:40:42 |
20.64 |
242 |
422334 |
买入 |
| 09:40:45 |
20.6 |
373 |
422707 |
卖出 |
| 09:40:48 |
20.62 |
540 |
423247 |
卖出 |
| 09:40:51 |
20.55 |
983 |
424230 |
卖出 |
| 09:40:54 |
20.6 |
400 |
424630 |
买入 |
| 09:40:57 |
20.55 |
335 |
424965 |
卖出 |
| 09:41:00 |
20.53 |
425 |
425390 |
卖出 |
| 09:41:03 |
20.5 |
339 |
425729 |
卖出 |
| 09:41:06 |
20.5 |
565 |
426294 |
卖出 |
| 09:41:09 |
20.5 |
1259 |
427553 |
卖出 |
| 09:41:12 |
20.5 |
577 |
428130 |
卖出 |
| 09:41:15 |
20.5 |
340 |
428470 |
买入 |
| 09:41:18 |
20.47 |
261 |
428731 |
卖出 |
| 09:41:21 |
20.46 |
285 |
429016 |
卖出 |
| 09:41:24 |
20.5 |
1083 |
430099 |
买入 |
| 09:41:27 |
20.45 |
542 |
430641 |
卖出 |
| 09:41:30 |
20.45 |
533 |
431174 |
买入 |