协创数据[300857]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
22 |
61 |
61 |
集合竞价 |
| 09:15:21 |
22 |
64 |
64 |
集合竞价 |
| 09:16:15 |
21.4 |
6 |
6 |
集合竞价 |
| 09:16:33 |
21.4 |
6 |
6 |
集合竞价 |
| 09:17:36 |
21.4 |
11 |
11 |
集合竞价 |
| 09:19:24 |
21.4 |
11 |
11 |
集合竞价 |
| 09:19:33 |
21.4 |
11 |
11 |
集合竞价 |
| 09:19:42 |
21.4 |
11 |
11 |
集合竞价 |
| 09:21:06 |
21.4 |
11 |
11 |
集合竞价 |
| 09:21:42 |
21.4 |
11 |
11 |
集合竞价 |
| 09:21:51 |
21.4 |
11 |
11 |
集合竞价 |
| 09:22:27 |
21.4 |
11 |
11 |
集合竞价 |
| 09:22:45 |
21.4 |
11 |
11 |
集合竞价 |
| 09:23:03 |
21.36 |
11 |
11 |
集合竞价 |
| 09:23:30 |
21.36 |
11 |
11 |
集合竞价 |
| 09:23:48 |
21.35 |
11 |
11 |
集合竞价 |
| 09:24:06 |
21.11 |
11 |
11 |
集合竞价 |
| 09:24:33 |
21 |
11 |
11 |
集合竞价 |
| 09:24:51 |
21 |
23 |
23 |
集合竞价 |
| 09:25:00 |
21 |
65 |
65 |
集合竞价 |
| 09:25:03 |
21.28 |
131 |
196 |
卖出 |
| 09:30:03 |
21.25 |
56 |
252 |
卖出 |
| 09:30:06 |
21.25 |
10 |
262 |
买入 |
| 09:30:09 |
21.24 |
16 |
278 |
买入 |
| 09:30:12 |
21.16 |
9 |
287 |
卖出 |
| 09:30:15 |
21.24 |
55 |
342 |
买入 |
| 09:30:18 |
21.14 |
17 |
359 |
卖出 |
| 09:30:24 |
21.16 |
3 |
362 |
买入 |
| 09:30:30 |
21.11 |
22 |
384 |
卖出 |
| 09:30:33 |
21.16 |
3 |
387 |
买入 |
| 09:30:36 |
21.11 |
2 |
389 |
卖出 |
| 09:30:42 |
21.11 |
6 |
395 |
卖出 |
| 09:30:45 |
21.1 |
19 |
414 |
卖出 |
| 09:30:48 |
21.11 |
6 |
420 |
买入 |
| 09:30:51 |
21.15 |
3 |
423 |
买入 |
| 09:30:54 |
21.1 |
2 |
425 |
卖出 |
| 09:30:57 |
21.1 |
4 |
429 |
卖出 |
| 09:31:00 |
21.1 |
4 |
433 |
卖出 |
| 09:31:03 |
21.19 |
4 |
437 |
买入 |
| 09:31:06 |
21.1 |
3 |
440 |
卖出 |
| 09:31:15 |
21.14 |
11 |
451 |
买入 |
| 09:31:18 |
21.14 |
1 |
452 |
买入 |
| 09:31:21 |
21.14 |
7 |
459 |
买入 |
| 09:31:24 |
21.14 |
10 |
469 |
卖出 |
| 09:31:27 |
21.14 |
1 |
470 |
卖出 |
| 09:31:36 |
21.19 |
1 |
471 |
买入 |
| 09:31:42 |
21.19 |
2 |
473 |
买入 |
| 09:31:48 |
21.14 |
6 |
479 |
卖出 |
| 09:32:00 |
21.14 |
5 |
484 |
买入 |
| 09:32:12 |
21.12 |
41 |
525 |
卖出 |
| 09:32:15 |
21.12 |
2 |
527 |
买入 |
| 09:32:18 |
21.11 |
3 |
530 |
卖出 |
| 09:32:21 |
21.12 |
9 |
539 |
买入 |
| 09:32:27 |
21.11 |
1 |
540 |
卖出 |
| 09:32:39 |
21.14 |
7 |
547 |
买入 |
| 09:32:45 |
21.11 |
5 |
552 |
卖出 |
| 09:32:48 |
21.13 |
1 |
553 |
买入 |
| 09:32:51 |
21.13 |
1 |
554 |
买入 |
| 09:33:00 |
21.15 |
15 |
569 |
买入 |
| 09:33:03 |
21.12 |
26 |
595 |
卖出 |
| 09:33:06 |
21.12 |
1 |
596 |
卖出 |
| 09:33:09 |
21.15 |
19 |
615 |
买入 |
| 09:33:12 |
21.16 |
5 |
620 |
买入 |
| 09:33:15 |
21.15 |
2 |
622 |
卖出 |
| 09:33:18 |
21.15 |
5 |
627 |
卖出 |
| 09:33:21 |
21.17 |
2 |
629 |
买入 |
| 09:33:24 |
21.16 |
10 |
639 |
卖出 |
| 09:33:30 |
21.18 |
11 |
650 |
买入 |
| 09:33:33 |
21.19 |
25 |
675 |
买入 |
| 09:33:36 |
21.2 |
42 |
717 |
买入 |
| 09:33:39 |
21.24 |
43 |
760 |
买入 |
| 09:33:42 |
21.24 |
6 |
766 |
卖出 |
| 09:33:45 |
21.24 |
21 |
787 |
卖出 |
| 09:33:48 |
21.2 |
32 |
819 |
卖出 |
| 09:33:54 |
21.25 |
46 |
865 |
买入 |
| 09:34:09 |
21.25 |
8 |
873 |
买入 |
| 09:34:12 |
21.25 |
1 |
874 |
买入 |
| 09:34:15 |
21.25 |
1 |
875 |
买入 |
| 09:34:18 |
21.23 |
15 |
890 |
卖出 |
| 09:34:24 |
21.23 |
1 |
891 |
买入 |
| 09:34:30 |
21.22 |
1 |
892 |
卖出 |
| 09:34:33 |
21.22 |
5 |
897 |
买入 |
| 09:34:39 |
21.2 |
37 |
934 |
卖出 |
| 09:34:42 |
21.22 |
4 |
938 |
买入 |
| 09:34:48 |
21.23 |
17 |
955 |
买入 |
| 09:34:51 |
21.23 |
32 |
987 |
买入 |
| 09:34:54 |
21.22 |
18 |
1005 |
卖出 |
| 09:34:57 |
21.22 |
9 |
1014 |
买入 |
| 09:35:00 |
21.16 |
26 |
1040 |
卖出 |
| 09:35:03 |
21.2 |
11 |
1051 |
买入 |
| 09:35:06 |
21.2 |
9 |
1060 |
买入 |
| 09:35:12 |
21.23 |
2 |
1062 |
买入 |
| 09:35:15 |
21.23 |
21 |
1083 |
买入 |
| 09:35:18 |
21.23 |
4 |
1087 |
买入 |
| 09:35:21 |
21.26 |
8 |
1095 |
买入 |
| 09:35:30 |
21.27 |
11 |
1106 |
买入 |
| 09:35:36 |
21.26 |
5 |
1111 |
卖出 |
| 09:35:39 |
21.26 |
4 |
1115 |
买入 |
| 09:35:42 |
21.25 |
2 |
1117 |
卖出 |
| 09:35:45 |
21.28 |
91 |
1208 |
买入 |
| 09:35:48 |
21.29 |
73 |
1281 |
买入 |
| 09:35:51 |
21.29 |
3 |
1284 |
买入 |
| 09:35:54 |
21.35 |
31 |
1315 |
买入 |
| 09:35:57 |
21.29 |
1 |
1316 |
卖出 |
| 09:36:03 |
21.32 |
109 |
1425 |
买入 |
| 09:36:06 |
21.32 |
7 |
1432 |
买入 |
| 09:36:15 |
21.32 |
1 |
1433 |
卖出 |
| 09:36:18 |
21.32 |
29 |
1462 |
卖出 |
| 09:36:21 |
21.28 |
52 |
1514 |
卖出 |
| 09:36:24 |
21.28 |
9 |
1523 |
买入 |
| 09:36:27 |
21.29 |
10 |
1533 |
买入 |
| 09:36:30 |
21.28 |
4 |
1537 |
卖出 |
| 09:36:33 |
21.29 |
13 |
1550 |
买入 |
| 09:36:36 |
21.29 |
12 |
1562 |
买入 |
| 09:36:42 |
21.3 |
1 |
1563 |
买入 |
| 09:36:45 |
21.29 |
2 |
1565 |
卖出 |
| 09:36:48 |
21.3 |
3 |
1568 |
买入 |
| 09:36:51 |
21.32 |
26 |
1594 |
买入 |
| 09:36:57 |
21.32 |
11 |
1605 |
买入 |
| 09:37:00 |
21.36 |
65 |
1670 |
买入 |
| 09:37:06 |
21.36 |
1 |
1671 |
卖出 |
| 09:37:09 |
21.36 |
9 |
1680 |
卖出 |
| 09:37:15 |
21.4 |
25 |
1705 |
买入 |
| 09:37:18 |
21.36 |
21 |
1726 |
卖出 |
| 09:37:21 |
21.4 |
16 |
1742 |
买入 |
| 09:37:24 |
21.39 |
20 |
1762 |
卖出 |
| 09:37:30 |
21.39 |
7 |
1769 |
卖出 |
| 09:37:33 |
21.4 |
5 |
1774 |
买入 |
| 09:37:36 |
21.41 |
47 |
1821 |
买入 |
| 09:37:39 |
21.4 |
13 |
1834 |
卖出 |
| 09:37:45 |
21.44 |
33 |
1867 |
买入 |
| 09:37:51 |
21.44 |
5 |
1872 |
买入 |
| 09:37:54 |
21.44 |
1 |
1873 |
买入 |
| 09:38:00 |
21.44 |
16 |
1889 |
买入 |
| 09:38:06 |
21.46 |
15 |
1904 |
买入 |
| 09:38:09 |
21.4 |
277 |
2181 |
卖出 |
| 09:38:12 |
21.4 |
5 |
2186 |
买入 |
| 09:38:18 |
21.4 |
5 |
2191 |
买入 |
| 09:38:24 |
21.4 |
2 |
2193 |
卖出 |
| 09:38:27 |
21.4 |
13 |
2206 |
卖出 |
| 09:38:30 |
21.4 |
27 |
2233 |
卖出 |
| 09:38:33 |
21.4 |
80 |
2313 |
卖出 |
| 09:38:36 |
21.39 |
10 |
2323 |
卖出 |
| 09:38:39 |
21.4 |
21 |
2344 |
卖出 |
| 09:38:42 |
21.39 |
18 |
2362 |
卖出 |
| 09:38:45 |
21.4 |
11 |
2373 |
买入 |
| 09:38:48 |
21.39 |
24 |
2397 |
卖出 |
| 09:38:51 |
21.4 |
6 |
2403 |
买入 |
| 09:38:57 |
21.39 |
5 |
2408 |
卖出 |
| 09:39:00 |
21.4 |
3 |
2411 |
买入 |
| 09:39:03 |
21.4 |
1 |
2412 |
买入 |
| 09:39:06 |
21.39 |
10 |
2422 |
卖出 |
| 09:39:09 |
21.4 |
10 |
2432 |
买入 |
| 09:39:12 |
21.39 |
1 |
2433 |
卖出 |
| 09:39:15 |
21.39 |
2 |
2435 |
买入 |
| 09:39:18 |
21.38 |
16 |
2451 |
卖出 |
| 09:39:21 |
21.38 |
2 |
2453 |
买入 |
| 09:39:24 |
21.38 |
23 |
2476 |
买入 |
| 09:39:27 |
21.37 |
1 |
2477 |
卖出 |
| 09:39:30 |
21.37 |
4 |
2481 |
买入 |
| 09:39:33 |
21.38 |
5 |
2486 |
买入 |
| 09:39:36 |
21.38 |
1 |
2487 |
买入 |
| 09:39:39 |
21.39 |
24 |
2511 |
买入 |
| 09:39:42 |
21.38 |
19 |
2530 |
卖出 |
| 09:39:45 |
21.34 |
70 |
2600 |
卖出 |
| 09:39:48 |
21.38 |
2 |
2602 |
买入 |
| 09:39:54 |
21.36 |
24 |
2626 |
卖出 |
| 09:39:57 |
21.35 |
3 |
2629 |
卖出 |
| 09:40:00 |
21.38 |
6 |
2635 |
买入 |
| 09:40:03 |
21.35 |
4 |
2639 |
卖出 |
| 09:40:06 |
21.33 |
12 |
2651 |
卖出 |
| 09:40:09 |
21.35 |
22 |
2673 |
买入 |
| 09:40:12 |
21.3 |
88 |
2761 |
卖出 |
| 09:40:15 |
21.29 |
5 |
2766 |
卖出 |
| 09:40:18 |
21.29 |
5 |
2771 |
卖出 |
| 09:40:21 |
21.27 |
9 |
2780 |
卖出 |
| 09:40:24 |
21.28 |
7 |
2787 |
买入 |
| 09:40:27 |
21.3 |
51 |
2838 |
买入 |
| 09:40:30 |
21.28 |
36 |
2874 |
卖出 |
| 09:40:33 |
21.3 |
9 |
2883 |
买入 |
| 09:40:36 |
21.3 |
1 |
2884 |
买入 |
| 09:40:39 |
21.28 |
7 |
2891 |
卖出 |
| 09:40:42 |
21.28 |
107 |
2998 |
卖出 |
| 09:40:45 |
21.25 |
8 |
3006 |
卖出 |
| 09:40:48 |
21.25 |
2 |
3008 |
买入 |
| 09:40:51 |
21.25 |
6 |
3014 |
买入 |
| 09:40:54 |
21.25 |
101 |
3115 |
买入 |
| 09:40:57 |
21.22 |
2 |
3117 |
卖出 |
| 09:41:00 |
21.2 |
10 |
3127 |
卖出 |
| 09:41:03 |
21.16 |
6 |
3133 |
卖出 |
| 09:41:06 |
21.22 |
2 |
3135 |
买入 |
| 09:41:09 |
21.22 |
1 |
3136 |
卖出 |
| 09:41:15 |
21.21 |
1 |
3137 |
买入 |
| 09:41:18 |
21.21 |
1 |
3138 |
买入 |
| 09:41:21 |
21.21 |
27 |
3165 |
买入 |
| 09:41:24 |
21.21 |
87 |
3252 |
买入 |
| 09:41:27 |
21.22 |
2 |
3254 |
买入 |
| 09:41:30 |
21.22 |
6 |
3260 |
卖出 |
| 09:41:33 |
21.24 |
5 |
3265 |
买入 |
| 09:41:36 |
21.24 |
1 |
3266 |
买入 |
| 09:41:39 |
21.17 |
8 |
3274 |
卖出 |
| 09:41:45 |
21.24 |
5 |
3279 |
买入 |
| 09:41:48 |
21.24 |
3 |
3282 |
买入 |
| 09:41:51 |
21.2 |
7 |
3289 |
卖出 |
| 09:41:54 |
21.24 |
85 |
3374 |
买入 |
| 09:41:57 |
21.17 |
1 |
3375 |
卖出 |
| 09:42:00 |
21.17 |
3 |
3378 |
卖出 |
| 09:42:03 |
21.18 |
2 |
3380 |
买入 |
| 09:42:06 |
21.18 |
7 |
3387 |
卖出 |
| 09:42:09 |
21.2 |
2 |
3389 |
买入 |
| 09:42:12 |
21.18 |
11 |
3400 |
卖出 |
| 09:42:15 |
21.2 |
16 |
3416 |
买入 |
| 09:42:18 |
21.2 |
5 |
3421 |
买入 |
| 09:42:21 |
21.2 |
7 |
3428 |
买入 |
| 09:42:27 |
21.2 |
8 |
3436 |
卖出 |
| 09:42:30 |
21.21 |
1 |
3437 |
买入 |
| 09:42:33 |
21.21 |
3 |
3440 |
买入 |
| 09:42:39 |
21.18 |
22 |
3462 |
卖出 |
| 09:42:45 |
21.2 |
3 |
3465 |
买入 |
| 09:42:48 |
21.2 |
3 |
3468 |
买入 |
| 09:42:51 |
21.18 |
6 |
3474 |
卖出 |
| 09:42:54 |
21.18 |
11 |
3485 |
卖出 |
| 09:42:57 |
21.18 |
3 |
3488 |
卖出 |
| 09:43:00 |
21.17 |
9 |
3497 |
卖出 |
| 09:43:03 |
21.16 |
28 |
3525 |
卖出 |
| 09:43:06 |
21.16 |
18 |
3543 |
卖出 |
| 09:43:09 |
21.12 |
43 |
3586 |
卖出 |
| 09:43:12 |
21.14 |
4 |
3590 |
买入 |
| 09:43:15 |
21.11 |
29 |
3619 |
卖出 |
| 09:43:21 |
21.1 |
15 |
3634 |
卖出 |
| 09:43:27 |
21.1 |
31 |
3665 |
卖出 |
| 09:43:30 |
21.1 |
1 |
3666 |
卖出 |
| 09:43:39 |
21.1 |
28 |
3694 |
卖出 |
| 09:43:42 |
21.08 |
11 |
3705 |
卖出 |
| 09:43:45 |
21.08 |
3 |
3708 |
卖出 |
| 09:43:51 |
21.1 |
3 |
3711 |
买入 |
| 09:43:54 |
21.1 |
1 |
3712 |
买入 |
| 09:43:57 |
21.08 |
3 |
3715 |
卖出 |
| 09:44:00 |
21.09 |
5 |
3720 |
买入 |
| 09:44:03 |
21.08 |
3 |
3723 |
卖出 |
| 09:44:06 |
21.09 |
3 |
3726 |
买入 |
| 09:44:09 |
21.08 |
5 |
3731 |
卖出 |
| 09:44:12 |
21.1 |
1 |
3732 |
买入 |
| 09:44:18 |
21.1 |
24 |
3756 |
买入 |
| 09:44:21 |
21.08 |
3 |
3759 |
卖出 |
| 09:44:24 |
21.08 |
1 |
3760 |
买入 |
| 09:44:27 |
21.08 |
2 |
3762 |
买入 |
| 09:44:33 |
21.08 |
2 |
3764 |
买入 |
| 09:44:36 |
21.08 |
1 |
3765 |
买入 |
| 09:44:39 |
21.06 |
15 |
3780 |
卖出 |
| 09:44:42 |
21.07 |
1 |
3781 |
买入 |
| 09:44:51 |
21.07 |
2 |
3783 |
买入 |
| 09:44:54 |
21.05 |
12 |
3795 |
卖出 |
| 09:44:57 |
21.05 |
3 |
3798 |
卖出 |
| 09:45:03 |
21.06 |
1 |
3799 |
买入 |
| 09:45:06 |
21.05 |
5 |
3804 |
卖出 |
| 09:45:09 |
21.06 |
27 |
3831 |
买入 |
| 09:45:12 |
21.06 |
1 |
3832 |
买入 |
| 09:45:18 |
21.06 |
6 |
3838 |
买入 |
| 09:45:24 |
21.06 |
2 |
3840 |
买入 |
| 09:45:27 |
21.06 |
17 |
3857 |
买入 |
| 09:45:33 |
21.12 |
4 |
3861 |
买入 |
| 09:45:42 |
21.15 |
3 |
3864 |
买入 |
| 09:45:48 |
21.12 |
1 |
3865 |
卖出 |
| 09:45:51 |
21.05 |
125 |
3990 |
卖出 |
| 09:45:54 |
21.15 |
2 |
3992 |
买入 |
| 09:45:57 |
21.05 |
11 |
4003 |
卖出 |
| 09:46:03 |
21.12 |
1 |
4004 |
买入 |
| 09:46:06 |
21.06 |
34 |
4038 |
卖出 |
| 09:46:12 |
21.06 |
3 |
4041 |
卖出 |
| 09:46:15 |
21.16 |
1 |
4042 |
买入 |
| 09:46:27 |
21.14 |
6 |
4048 |
买入 |
| 09:46:33 |
21.06 |
10 |
4058 |
卖出 |
| 09:46:36 |
21.14 |
2 |
4060 |
买入 |
| 09:46:42 |
21.06 |
1 |
4061 |
卖出 |
| 09:46:45 |
21.13 |
1 |
4062 |
买入 |
| 09:46:48 |
21.13 |
2 |
4064 |
买入 |
| 09:46:54 |
21.13 |
36 |
4100 |
买入 |
| 09:46:57 |
21.13 |
16 |
4116 |
买入 |
| 09:47:00 |
21.08 |
3 |
4119 |
卖出 |
| 09:47:03 |
21.07 |
2 |
4121 |
卖出 |
| 09:47:09 |
21.08 |
48 |
4169 |
卖出 |
| 09:47:12 |
21.08 |
1 |
4170 |
买入 |
| 09:47:15 |
21.08 |
67 |
4237 |
买入 |
| 09:47:21 |
21.08 |
4 |
4241 |
卖出 |
| 09:47:24 |
21.08 |
10 |
4251 |
卖出 |
| 09:47:27 |
21.13 |
1 |
4252 |
买入 |
| 09:47:30 |
21.08 |
20 |
4272 |
卖出 |
| 09:47:39 |
21.12 |
1 |
4273 |
买入 |
| 09:47:42 |
21.08 |
1 |
4274 |
卖出 |
| 09:47:54 |
21.12 |
1 |
4275 |
买入 |
| 09:48:06 |
21.11 |
33 |
4308 |
卖出 |
| 09:48:09 |
21.12 |
10 |
4318 |
买入 |
| 09:48:12 |
21.07 |
5 |
4323 |
卖出 |
| 09:48:18 |
21.07 |
10 |
4333 |
卖出 |
| 09:48:21 |
21.11 |
1 |
4334 |
买入 |
| 09:48:30 |
21.11 |
3 |
4337 |
买入 |
| 09:48:36 |
21.11 |
1 |
4338 |
买入 |
| 09:48:39 |
21.11 |
16 |
4354 |
买入 |
| 09:48:51 |
21.11 |
3 |
4357 |
买入 |