欣旺达[300207]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.2 |
38 |
38 |
集合竞价 |
| 09:15:12 |
33.2 |
62 |
62 |
集合竞价 |
| 09:15:21 |
33.2 |
71 |
71 |
集合竞价 |
| 09:15:30 |
33.5 |
53 |
53 |
集合竞价 |
| 09:15:39 |
33.49 |
53 |
53 |
集合竞价 |
| 09:15:48 |
33.5 |
53 |
53 |
集合竞价 |
| 09:15:57 |
33.49 |
53 |
53 |
集合竞价 |
| 09:16:06 |
33.49 |
54 |
54 |
集合竞价 |
| 09:16:33 |
33.49 |
55 |
55 |
集合竞价 |
| 09:16:51 |
33.49 |
63 |
63 |
集合竞价 |
| 09:17:36 |
33.33 |
48 |
48 |
集合竞价 |
| 09:17:45 |
33.49 |
66 |
66 |
集合竞价 |
| 09:17:54 |
33.49 |
66 |
66 |
集合竞价 |
| 09:18:03 |
33.49 |
67 |
67 |
集合竞价 |
| 09:18:12 |
33.3 |
92 |
92 |
集合竞价 |
| 09:18:30 |
33.49 |
77 |
77 |
集合竞价 |
| 09:18:39 |
33.2 |
96 |
96 |
集合竞价 |
| 09:18:48 |
33.2 |
96 |
96 |
集合竞价 |
| 09:19:06 |
33.49 |
77 |
77 |
集合竞价 |
| 09:19:24 |
33.48 |
77 |
77 |
集合竞价 |
| 09:20:00 |
33.48 |
81 |
81 |
集合竞价 |
| 09:20:03 |
33.48 |
82 |
82 |
集合竞价 |
| 09:20:12 |
33.47 |
83 |
83 |
集合竞价 |
| 09:20:21 |
33.47 |
83 |
83 |
集合竞价 |
| 09:20:30 |
33.3 |
95 |
95 |
集合竞价 |
| 09:20:39 |
33.3 |
102 |
102 |
集合竞价 |
| 09:20:48 |
33.3 |
114 |
114 |
集合竞价 |
| 09:20:57 |
33.21 |
154 |
154 |
集合竞价 |
| 09:21:06 |
33.2 |
162 |
162 |
集合竞价 |
| 09:21:15 |
33.3 |
214 |
214 |
集合竞价 |
| 09:21:24 |
33.3 |
224 |
224 |
集合竞价 |
| 09:21:33 |
33.3 |
228 |
228 |
集合竞价 |
| 09:21:42 |
33.3 |
228 |
228 |
集合竞价 |
| 09:21:51 |
33.3 |
233 |
233 |
集合竞价 |
| 09:22:00 |
33.3 |
236 |
236 |
集合竞价 |
| 09:22:09 |
33.3 |
244 |
244 |
集合竞价 |
| 09:22:18 |
33.3 |
253 |
253 |
集合竞价 |
| 09:22:27 |
33.3 |
256 |
256 |
集合竞价 |
| 09:22:36 |
33.3 |
258 |
258 |
集合竞价 |
| 09:22:45 |
33.3 |
260 |
260 |
集合竞价 |
| 09:22:54 |
33.3 |
264 |
264 |
集合竞价 |
| 09:23:03 |
33.3 |
314 |
314 |
集合竞价 |
| 09:23:12 |
33.3 |
358 |
358 |
集合竞价 |
| 09:23:21 |
33.3 |
433 |
433 |
集合竞价 |
| 09:23:30 |
33.3 |
458 |
458 |
集合竞价 |
| 09:23:39 |
33.3 |
465 |
465 |
集合竞价 |
| 09:23:48 |
33.3 |
479 |
479 |
集合竞价 |
| 09:23:57 |
33.3 |
486 |
486 |
集合竞价 |
| 09:24:06 |
33.3 |
551 |
551 |
集合竞价 |
| 09:24:15 |
33.3 |
564 |
564 |
集合竞价 |
| 09:24:24 |
33.3 |
624 |
624 |
集合竞价 |
| 09:24:33 |
33.3 |
689 |
689 |
集合竞价 |
| 09:24:42 |
33.3 |
786 |
786 |
集合竞价 |
| 09:24:51 |
33.3 |
901 |
901 |
集合竞价 |
| 09:25:00 |
33.29 |
968 |
968 |
集合竞价 |
| 09:25:03 |
33.2 |
1071 |
2039 |
买入 |
| 09:30:03 |
33.15 |
1460 |
3499 |
卖出 |
| 09:30:06 |
33.12 |
383 |
3882 |
卖出 |
| 09:30:09 |
33.15 |
785 |
4667 |
买入 |
| 09:30:12 |
33.1 |
95 |
4762 |
卖出 |
| 09:30:15 |
33.12 |
232 |
4994 |
买入 |
| 09:30:18 |
33.12 |
101 |
5095 |
买入 |
| 09:30:21 |
33.09 |
214 |
5309 |
卖出 |
| 09:30:24 |
33.1 |
82 |
5391 |
买入 |
| 09:30:27 |
33.11 |
162 |
5553 |
买入 |
| 09:30:30 |
33.09 |
58 |
5611 |
卖出 |
| 09:30:33 |
33.09 |
145 |
5756 |
买入 |
| 09:30:36 |
33.11 |
79 |
5835 |
买入 |
| 09:30:39 |
33.09 |
114 |
5949 |
卖出 |
| 09:30:42 |
33.11 |
317 |
6266 |
买入 |
| 09:30:45 |
33.12 |
2 |
6268 |
买入 |
| 09:30:48 |
33.11 |
464 |
6732 |
卖出 |
| 09:30:51 |
33.11 |
145 |
6877 |
卖出 |
| 09:30:54 |
33.12 |
188 |
7065 |
买入 |
| 09:30:57 |
33.11 |
242 |
7307 |
买入 |
| 09:31:00 |
33.08 |
94 |
7401 |
卖出 |
| 09:31:03 |
33.1 |
148 |
7549 |
买入 |
| 09:31:06 |
33.07 |
206 |
7755 |
卖出 |
| 09:31:09 |
33.08 |
74 |
7829 |
买入 |
| 09:31:12 |
33.08 |
75 |
7904 |
买入 |
| 09:31:15 |
33.07 |
222 |
8126 |
卖出 |
| 09:31:18 |
33.05 |
221 |
8347 |
卖出 |
| 09:31:21 |
33.02 |
422 |
8769 |
卖出 |
| 09:31:24 |
32.95 |
1629 |
10398 |
卖出 |
| 09:31:27 |
32.97 |
72 |
10470 |
买入 |
| 09:31:30 |
32.95 |
182 |
10652 |
卖出 |
| 09:31:33 |
32.93 |
42 |
10694 |
卖出 |
| 09:31:36 |
32.99 |
398 |
11092 |
买入 |
| 09:31:39 |
32.93 |
137 |
11229 |
卖出 |
| 09:31:42 |
32.93 |
343 |
11572 |
卖出 |
| 09:31:45 |
32.95 |
83 |
11655 |
买入 |
| 09:31:48 |
32.95 |
246 |
11901 |
卖出 |
| 09:31:51 |
32.93 |
174 |
12075 |
卖出 |
| 09:31:54 |
32.92 |
98 |
12173 |
卖出 |
| 09:31:57 |
32.95 |
268 |
12441 |
买入 |
| 09:32:00 |
32.94 |
95 |
12536 |
卖出 |
| 09:32:03 |
32.95 |
204 |
12740 |
买入 |
| 09:32:06 |
32.91 |
295 |
13035 |
卖出 |
| 09:32:09 |
32.89 |
787 |
13822 |
卖出 |
| 09:32:12 |
32.9 |
652 |
14474 |
买入 |
| 09:32:15 |
32.91 |
802 |
15276 |
买入 |
| 09:32:18 |
32.88 |
150 |
15426 |
卖出 |
| 09:32:21 |
32.9 |
136 |
15562 |
买入 |
| 09:32:24 |
32.89 |
171 |
15733 |
卖出 |
| 09:32:27 |
32.9 |
106 |
15839 |
买入 |
| 09:32:30 |
32.9 |
235 |
16074 |
卖出 |
| 09:32:33 |
32.89 |
160 |
16234 |
卖出 |
| 09:32:36 |
32.97 |
1571 |
17805 |
买入 |
| 09:32:39 |
32.91 |
586 |
18391 |
卖出 |
| 09:32:42 |
32.9 |
231 |
18622 |
卖出 |
| 09:32:45 |
32.92 |
51 |
18673 |
买入 |
| 09:32:48 |
32.91 |
145 |
18818 |
卖出 |
| 09:32:51 |
32.9 |
377 |
19195 |
卖出 |
| 09:32:54 |
32.9 |
172 |
19367 |
卖出 |
| 09:32:57 |
32.91 |
768 |
20135 |
买入 |
| 09:33:00 |
32.95 |
332 |
20467 |
买入 |
| 09:33:03 |
32.93 |
109 |
20576 |
卖出 |
| 09:33:06 |
32.95 |
77 |
20653 |
买入 |
| 09:33:09 |
32.92 |
228 |
20881 |
卖出 |
| 09:33:12 |
32.91 |
583 |
21464 |
卖出 |
| 09:33:15 |
32.9 |
411 |
21875 |
卖出 |
| 09:33:18 |
32.91 |
476 |
22351 |
卖出 |
| 09:33:21 |
32.91 |
133 |
22484 |
买入 |
| 09:33:24 |
32.91 |
81 |
22565 |
买入 |
| 09:33:27 |
32.95 |
197 |
22762 |
买入 |
| 09:33:30 |
32.95 |
125 |
22887 |
卖出 |
| 09:33:33 |
32.93 |
138 |
23025 |
卖出 |
| 09:33:36 |
32.95 |
105 |
23130 |
买入 |
| 09:33:39 |
32.95 |
75 |
23205 |
买入 |
| 09:33:42 |
32.95 |
105 |
23310 |
买入 |
| 09:33:45 |
32.96 |
224 |
23534 |
买入 |
| 09:33:48 |
32.93 |
327 |
23861 |
卖出 |
| 09:33:51 |
32.97 |
32 |
23893 |
买入 |
| 09:33:54 |
32.97 |
72 |
23965 |
卖出 |
| 09:33:57 |
32.95 |
36 |
24001 |
卖出 |
| 09:34:00 |
33.01 |
45 |
24046 |
买入 |
| 09:34:03 |
33.04 |
125 |
24171 |
买入 |
| 09:34:06 |
32.97 |
109 |
24280 |
卖出 |
| 09:34:09 |
33 |
91 |
24371 |
买入 |
| 09:34:12 |
33 |
371 |
24742 |
买入 |
| 09:34:15 |
33.05 |
50 |
24792 |
买入 |
| 09:34:18 |
33 |
81 |
24873 |
卖出 |
| 09:34:21 |
33 |
57 |
24930 |
买入 |
| 09:34:24 |
33 |
129 |
25059 |
买入 |
| 09:34:27 |
33 |
124 |
25183 |
买入 |
| 09:34:30 |
32.98 |
181 |
25364 |
卖出 |
| 09:34:33 |
33 |
84 |
25448 |
卖出 |
| 09:34:36 |
33.05 |
17 |
25465 |
买入 |
| 09:34:39 |
33.03 |
38 |
25503 |
卖出 |
| 09:34:42 |
33.01 |
135 |
25638 |
卖出 |
| 09:34:45 |
33.03 |
63 |
25701 |
买入 |
| 09:34:48 |
33.05 |
23 |
25724 |
买入 |
| 09:34:51 |
33.07 |
110 |
25834 |
买入 |
| 09:34:54 |
33.04 |
230 |
26064 |
卖出 |
| 09:34:57 |
33.04 |
253 |
26317 |
买入 |
| 09:35:00 |
33.04 |
116 |
26433 |
买入 |
| 09:35:03 |
33.03 |
108 |
26541 |
卖出 |
| 09:35:06 |
33.05 |
395 |
26936 |
买入 |
| 09:35:09 |
33.03 |
263 |
27199 |
卖出 |
| 09:35:12 |
32.96 |
1715 |
28914 |
卖出 |
| 09:35:15 |
33.05 |
435 |
29349 |
买入 |
| 09:35:18 |
32.93 |
648 |
29997 |
卖出 |
| 09:35:21 |
32.98 |
212 |
30209 |
买入 |
| 09:35:24 |
32.96 |
94 |
30303 |
卖出 |
| 09:35:27 |
32.94 |
190 |
30493 |
卖出 |
| 09:35:30 |
32.97 |
111 |
30604 |
买入 |
| 09:35:33 |
32.94 |
99 |
30703 |
卖出 |
| 09:35:36 |
32.98 |
236 |
30939 |
买入 |
| 09:35:39 |
32.94 |
235 |
31174 |
卖出 |
| 09:35:42 |
32.94 |
113 |
31287 |
卖出 |
| 09:35:45 |
32.93 |
248 |
31535 |
卖出 |
| 09:35:48 |
32.97 |
35 |
31570 |
买入 |
| 09:35:51 |
32.94 |
367 |
31937 |
卖出 |
| 09:35:54 |
32.95 |
155 |
32092 |
买入 |
| 09:35:57 |
32.95 |
231 |
32323 |
卖出 |
| 09:36:00 |
32.95 |
144 |
32467 |
卖出 |
| 09:36:03 |
32.95 |
271 |
32738 |
卖出 |
| 09:36:06 |
32.95 |
183 |
32921 |
买入 |
| 09:36:09 |
32.94 |
62 |
32983 |
卖出 |
| 09:36:12 |
32.93 |
74 |
33057 |
卖出 |
| 09:36:15 |
32.92 |
944 |
34001 |
卖出 |
| 09:36:18 |
32.9 |
124 |
34125 |
卖出 |
| 09:36:21 |
32.9 |
179 |
34304 |
卖出 |
| 09:36:24 |
32.92 |
229 |
34533 |
买入 |
| 09:36:27 |
32.9 |
354 |
34887 |
卖出 |
| 09:36:30 |
32.91 |
72 |
34959 |
买入 |
| 09:36:33 |
32.92 |
453 |
35412 |
买入 |
| 09:36:36 |
32.91 |
365 |
35777 |
卖出 |
| 09:36:39 |
32.91 |
99 |
35876 |
卖出 |
| 09:36:42 |
32.91 |
588 |
36464 |
卖出 |
| 09:36:45 |
32.91 |
351 |
36815 |
卖出 |
| 09:36:48 |
32.92 |
84 |
36899 |
买入 |
| 09:36:51 |
32.91 |
506 |
37405 |
卖出 |
| 09:36:54 |
32.91 |
51 |
37456 |
买入 |
| 09:36:57 |
32.91 |
132 |
37588 |
买入 |
| 09:37:00 |
32.9 |
152 |
37740 |
卖出 |
| 09:37:03 |
32.9 |
210 |
37950 |
买入 |
| 09:37:06 |
32.91 |
236 |
38186 |
买入 |
| 09:37:09 |
32.9 |
630 |
38816 |
卖出 |
| 09:37:12 |
32.9 |
136 |
38952 |
卖出 |
| 09:37:15 |
32.9 |
235 |
39187 |
卖出 |
| 09:37:18 |
32.9 |
406 |
39593 |
买入 |
| 09:37:21 |
32.9 |
153 |
39746 |
卖出 |
| 09:37:24 |
32.9 |
91 |
39837 |
卖出 |
| 09:37:27 |
32.91 |
195 |
40032 |
卖出 |
| 09:37:30 |
32.91 |
86 |
40118 |
卖出 |
| 09:37:33 |
32.91 |
61 |
40179 |
卖出 |
| 09:37:36 |
32.93 |
67 |
40246 |
买入 |
| 09:37:39 |
32.94 |
105 |
40351 |
买入 |
| 09:37:42 |
32.92 |
35 |
40386 |
卖出 |
| 09:37:45 |
32.92 |
77 |
40463 |
卖出 |
| 09:37:48 |
32.94 |
30 |
40493 |
卖出 |
| 09:37:51 |
32.95 |
20 |
40513 |
买入 |
| 09:37:54 |
32.94 |
95 |
40608 |
卖出 |
| 09:37:57 |
32.94 |
323 |
40931 |
卖出 |
| 09:38:00 |
32.96 |
165 |
41096 |
买入 |
| 09:38:03 |
32.94 |
61 |
41157 |
卖出 |
| 09:38:06 |
32.95 |
140 |
41297 |
买入 |
| 09:38:09 |
32.93 |
167 |
41464 |
卖出 |
| 09:38:12 |
32.94 |
69 |
41533 |
买入 |
| 09:38:15 |
32.94 |
99 |
41632 |
买入 |
| 09:38:18 |
32.94 |
39 |
41671 |
卖出 |
| 09:38:21 |
32.93 |
143 |
41814 |
卖出 |
| 09:38:24 |
32.95 |
178 |
41992 |
买入 |
| 09:38:27 |
32.96 |
11 |
42003 |
买入 |
| 09:38:30 |
32.95 |
144 |
42147 |
卖出 |
| 09:38:33 |
32.97 |
84 |
42231 |
买入 |
| 09:38:36 |
32.94 |
249 |
42480 |
卖出 |
| 09:38:39 |
32.9 |
1383 |
43863 |
卖出 |
| 09:38:42 |
32.93 |
141 |
44004 |
买入 |
| 09:38:45 |
32.94 |
191 |
44195 |
买入 |
| 09:38:48 |
32.94 |
118 |
44313 |
买入 |
| 09:38:51 |
32.91 |
107 |
44420 |
卖出 |
| 09:38:54 |
32.91 |
122 |
44542 |
卖出 |
| 09:38:57 |
32.92 |
107 |
44649 |
买入 |
| 09:39:00 |
32.94 |
214 |
44863 |
买入 |
| 09:39:03 |
32.93 |
259 |
45122 |
卖出 |
| 09:39:06 |
32.95 |
84 |
45206 |
买入 |
| 09:39:09 |
32.92 |
146 |
45352 |
卖出 |
| 09:39:12 |
32.91 |
71 |
45423 |
卖出 |
| 09:39:15 |
32.92 |
76 |
45499 |
买入 |
| 09:39:18 |
32.91 |
380 |
45879 |
卖出 |
| 09:39:21 |
32.95 |
85 |
45964 |
买入 |
| 09:39:24 |
32.92 |
48 |
46012 |
卖出 |
| 09:39:27 |
32.92 |
1476 |
47488 |
卖出 |
| 09:39:30 |
32.91 |
108 |
47596 |
卖出 |
| 09:39:33 |
32.91 |
186 |
47782 |
买入 |
| 09:39:36 |
32.91 |
45 |
47827 |
买入 |
| 09:39:39 |
32.9 |
318 |
48145 |
卖出 |
| 09:39:42 |
32.9 |
161 |
48306 |
买入 |
| 09:39:45 |
32.9 |
99 |
48405 |
卖出 |
| 09:39:48 |
32.89 |
151 |
48556 |
卖出 |
| 09:39:51 |
32.9 |
108 |
48664 |
买入 |
| 09:39:54 |
32.88 |
308 |
48972 |
卖出 |
| 09:39:57 |
32.89 |
882 |
49854 |
买入 |
| 09:40:00 |
32.86 |
1023 |
50877 |
卖出 |
| 09:40:03 |
32.86 |
137 |
51014 |
卖出 |
| 09:40:06 |
32.88 |
87 |
51101 |
买入 |
| 09:40:09 |
32.86 |
275 |
51376 |
卖出 |
| 09:40:12 |
32.86 |
247 |
51623 |
卖出 |
| 09:40:15 |
32.86 |
360 |
51983 |
买入 |
| 09:40:18 |
32.89 |
782 |
52765 |
买入 |
| 09:40:21 |
32.85 |
301 |
53066 |
卖出 |
| 09:40:24 |
32.89 |
460 |
53526 |
买入 |
| 09:40:27 |
32.86 |
238 |
53764 |
卖出 |
| 09:40:30 |
32.83 |
340 |
54104 |
卖出 |
| 09:40:33 |
32.87 |
232 |
54336 |
买入 |
| 09:40:36 |
32.86 |
162 |
54498 |
卖出 |
| 09:40:39 |
32.86 |
283 |
54781 |
买入 |
| 09:40:42 |
32.87 |
151 |
54932 |
买入 |
| 09:40:45 |
32.85 |
113 |
55045 |
卖出 |
| 09:40:48 |
32.86 |
245 |
55290 |
买入 |
| 09:40:51 |
32.86 |
422 |
55712 |
买入 |
| 09:40:54 |
32.85 |
105 |
55817 |
卖出 |
| 09:40:57 |
32.86 |
314 |
56131 |
买入 |
| 09:41:00 |
32.85 |
75 |
56206 |
买入 |
| 09:41:03 |
32.83 |
112 |
56318 |
卖出 |
| 09:41:06 |
32.84 |
154 |
56472 |
买入 |
| 09:41:09 |
32.84 |
133 |
56605 |
买入 |
| 09:41:12 |
32.82 |
138 |
56743 |
卖出 |
| 09:41:15 |
32.82 |
78 |
56821 |
买入 |
| 09:41:18 |
32.81 |
380 |
57201 |
卖出 |
| 09:41:21 |
32.78 |
2930 |
60131 |
卖出 |
| 09:41:24 |
32.79 |
179 |
60310 |
买入 |
| 09:41:27 |
32.79 |
239 |
60549 |
买入 |
| 09:41:30 |
32.78 |
284 |
60833 |
买入 |
| 09:41:33 |
32.79 |
144 |
60977 |
买入 |
| 09:41:36 |
32.74 |
102 |
61079 |
卖出 |
| 09:41:39 |
32.74 |
197 |
61276 |
买入 |
| 09:41:42 |
32.74 |
177 |
61453 |
买入 |
| 09:41:45 |
32.73 |
117 |
61570 |
卖出 |
| 09:41:48 |
32.69 |
714 |
62284 |
卖出 |
| 09:41:51 |
32.69 |
326 |
62610 |
买入 |
| 09:41:54 |
32.69 |
319 |
62929 |
买入 |
| 09:41:57 |
32.68 |
327 |
63256 |
卖出 |
| 09:42:00 |
32.66 |
121 |
63377 |
卖出 |
| 09:42:03 |
32.6 |
263 |
63640 |
卖出 |
| 09:42:06 |
32.6 |
119 |
63759 |
卖出 |
| 09:42:09 |
32.61 |
172 |
63931 |
买入 |
| 09:42:12 |
32.6 |
696 |
64627 |
卖出 |