久祺股份[300994]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.75 |
2 |
2 |
集合竞价 |
| 09:15:12 |
32.75 |
3 |
3 |
集合竞价 |
| 09:15:39 |
32.75 |
3 |
3 |
集合竞价 |
| 09:15:48 |
33.37 |
87 |
87 |
集合竞价 |
| 09:16:15 |
33.15 |
41 |
41 |
集合竞价 |
| 09:16:33 |
32.75 |
3 |
3 |
集合竞价 |
| 09:17:45 |
33.99 |
371 |
371 |
集合竞价 |
| 09:18:48 |
33.99 |
371 |
371 |
集合竞价 |
| 09:18:57 |
33.98 |
371 |
371 |
集合竞价 |
| 09:19:06 |
33.15 |
50 |
50 |
集合竞价 |
| 09:19:15 |
32.75 |
3 |
3 |
集合竞价 |
| 09:19:42 |
32.75 |
17 |
17 |
集合竞价 |
| 09:20:03 |
32.75 |
18 |
18 |
集合竞价 |
| 09:20:12 |
32.75 |
22 |
22 |
集合竞价 |
| 09:20:21 |
32.75 |
26 |
26 |
集合竞价 |
| 09:21:51 |
32.7 |
30 |
30 |
集合竞价 |
| 09:23:03 |
32.7 |
30 |
30 |
集合竞价 |
| 09:23:12 |
32.7 |
30 |
30 |
集合竞价 |
| 09:23:30 |
32.6 |
32 |
32 |
集合竞价 |
| 09:23:48 |
32.6 |
32 |
32 |
集合竞价 |
| 09:24:33 |
32.58 |
33 |
33 |
集合竞价 |
| 09:24:42 |
32.61 |
50 |
50 |
集合竞价 |
| 09:24:51 |
32.61 |
56 |
56 |
集合竞价 |
| 09:25:00 |
32.61 |
104 |
104 |
集合竞价 |
| 09:25:03 |
32.55 |
116 |
220 |
买入 |
| 09:30:03 |
32.5 |
16 |
236 |
卖出 |
| 09:30:06 |
32.41 |
9 |
245 |
卖出 |
| 09:30:09 |
32.5 |
46 |
291 |
买入 |
| 09:30:12 |
32.43 |
2 |
293 |
卖出 |
| 09:30:15 |
32.43 |
4 |
297 |
卖出 |
| 09:30:21 |
32.38 |
1 |
298 |
卖出 |
| 09:30:24 |
32.33 |
2 |
300 |
卖出 |
| 09:30:27 |
32.4 |
10 |
310 |
买入 |
| 09:30:30 |
32.37 |
2 |
312 |
买入 |
| 09:30:33 |
32.33 |
9 |
321 |
卖出 |
| 09:30:36 |
32.3 |
23 |
344 |
卖出 |
| 09:30:39 |
32.3 |
2 |
346 |
买入 |
| 09:30:42 |
32.3 |
1 |
347 |
买入 |
| 09:30:45 |
32.33 |
46 |
393 |
买入 |
| 09:30:48 |
32.33 |
14 |
407 |
卖出 |
| 09:30:51 |
32.3 |
10 |
417 |
卖出 |
| 09:30:54 |
32.3 |
10 |
427 |
卖出 |
| 09:31:00 |
32.3 |
8 |
435 |
卖出 |
| 09:31:03 |
32.33 |
16 |
451 |
买入 |
| 09:31:06 |
32.33 |
23 |
474 |
买入 |
| 09:31:09 |
32.37 |
9 |
483 |
买入 |
| 09:31:12 |
32.37 |
15 |
498 |
买入 |
| 09:31:15 |
32.37 |
55 |
553 |
买入 |
| 09:31:18 |
32.37 |
2 |
555 |
卖出 |
| 09:31:21 |
32.37 |
26 |
581 |
卖出 |
| 09:31:24 |
32.37 |
10 |
591 |
卖出 |
| 09:31:27 |
32.35 |
30 |
621 |
卖出 |
| 09:31:30 |
32.33 |
2 |
623 |
卖出 |
| 09:31:33 |
32.3 |
49 |
672 |
卖出 |
| 09:31:36 |
32.29 |
1 |
673 |
买入 |
| 09:31:39 |
32.29 |
29 |
702 |
买入 |
| 09:31:42 |
32.29 |
12 |
714 |
买入 |
| 09:31:45 |
32.28 |
3 |
717 |
卖出 |
| 09:31:48 |
32.28 |
18 |
735 |
买入 |
| 09:31:51 |
32.28 |
6 |
741 |
买入 |
| 09:31:54 |
32.26 |
4 |
745 |
卖出 |
| 09:31:57 |
32.26 |
7 |
752 |
卖出 |
| 09:32:00 |
32.28 |
16 |
768 |
买入 |
| 09:32:03 |
32.25 |
11 |
779 |
卖出 |
| 09:32:06 |
32.22 |
57 |
836 |
卖出 |
| 09:32:09 |
32.26 |
23 |
859 |
买入 |
| 09:32:12 |
32.22 |
2 |
861 |
卖出 |
| 09:32:15 |
32.19 |
46 |
907 |
卖出 |
| 09:32:18 |
32.24 |
3 |
910 |
买入 |
| 09:32:21 |
32.15 |
4 |
914 |
卖出 |
| 09:32:24 |
32.13 |
16 |
930 |
卖出 |
| 09:32:27 |
32.19 |
15 |
945 |
买入 |
| 09:32:30 |
32.18 |
18 |
963 |
卖出 |
| 09:32:36 |
32.15 |
1 |
964 |
卖出 |
| 09:32:42 |
32.18 |
9 |
973 |
买入 |
| 09:32:45 |
32.18 |
6 |
979 |
买入 |
| 09:32:48 |
32.19 |
27 |
1006 |
买入 |
| 09:32:51 |
32.19 |
5 |
1011 |
卖出 |
| 09:33:03 |
32.2 |
55 |
1066 |
买入 |
| 09:33:06 |
32.25 |
3 |
1069 |
买入 |
| 09:33:09 |
32.19 |
25 |
1094 |
卖出 |
| 09:33:12 |
32.22 |
85 |
1179 |
买入 |
| 09:33:15 |
32.2 |
32 |
1211 |
卖出 |
| 09:33:18 |
32.22 |
23 |
1234 |
买入 |
| 09:33:24 |
32.24 |
11 |
1245 |
买入 |
| 09:33:27 |
32.24 |
1 |
1246 |
卖出 |
| 09:33:30 |
32.28 |
65 |
1311 |
买入 |
| 09:33:36 |
32.28 |
3 |
1314 |
买入 |
| 09:33:39 |
32.29 |
5 |
1319 |
买入 |
| 09:33:42 |
32.28 |
1 |
1320 |
买入 |
| 09:33:45 |
32.29 |
9 |
1329 |
买入 |
| 09:33:48 |
32.29 |
7 |
1336 |
买入 |
| 09:33:51 |
32.29 |
2 |
1338 |
买入 |
| 09:33:54 |
32.29 |
78 |
1416 |
买入 |
| 09:34:00 |
32.29 |
2 |
1418 |
卖出 |
| 09:34:03 |
32.29 |
18 |
1436 |
卖出 |
| 09:34:09 |
32.29 |
74 |
1510 |
卖出 |
| 09:34:12 |
32.29 |
2 |
1512 |
买入 |
| 09:34:15 |
32.28 |
10 |
1522 |
卖出 |
| 09:34:18 |
32.39 |
5 |
1527 |
买入 |
| 09:34:24 |
32.29 |
2 |
1529 |
卖出 |
| 09:34:30 |
32.29 |
10 |
1539 |
买入 |
| 09:34:33 |
32.2 |
200 |
1739 |
卖出 |
| 09:34:39 |
32.29 |
5 |
1744 |
买入 |
| 09:34:51 |
32.35 |
50 |
1794 |
买入 |
| 09:35:00 |
32.28 |
3 |
1797 |
买入 |
| 09:35:03 |
32.21 |
62 |
1859 |
卖出 |
| 09:35:06 |
32.28 |
1 |
1860 |
买入 |
| 09:35:12 |
32.21 |
56 |
1916 |
卖出 |
| 09:35:15 |
32.21 |
9 |
1925 |
卖出 |
| 09:35:21 |
32.21 |
28 |
1953 |
买入 |
| 09:35:24 |
32.21 |
7 |
1960 |
买入 |
| 09:35:27 |
32.22 |
2 |
1962 |
卖出 |
| 09:35:39 |
32.21 |
5 |
1967 |
卖出 |
| 09:35:42 |
32.22 |
210 |
2177 |
卖出 |
| 09:35:45 |
32.22 |
7 |
2184 |
卖出 |
| 09:35:51 |
32.22 |
1 |
2185 |
买入 |
| 09:35:54 |
32.22 |
4 |
2189 |
买入 |
| 09:35:57 |
32.22 |
1 |
2190 |
买入 |
| 09:36:00 |
32.22 |
3 |
2193 |
买入 |
| 09:36:03 |
32.22 |
83 |
2276 |
卖出 |
| 09:36:06 |
32.28 |
4 |
2280 |
买入 |
| 09:36:09 |
32.23 |
5 |
2285 |
卖出 |
| 09:36:12 |
32.24 |
1 |
2286 |
买入 |
| 09:36:24 |
32.27 |
4 |
2290 |
买入 |
| 09:36:27 |
32.29 |
10 |
2300 |
买入 |
| 09:36:30 |
32.31 |
1 |
2301 |
买入 |
| 09:36:33 |
32.26 |
42 |
2343 |
卖出 |
| 09:36:36 |
32.31 |
2 |
2345 |
买入 |
| 09:36:45 |
32.27 |
17 |
2362 |
卖出 |
| 09:36:48 |
32.27 |
29 |
2391 |
买入 |
| 09:36:51 |
32.26 |
16 |
2407 |
卖出 |
| 09:36:54 |
32.26 |
36 |
2443 |
卖出 |
| 09:36:57 |
32.26 |
1 |
2444 |
卖出 |
| 09:37:00 |
32.26 |
4 |
2448 |
卖出 |
| 09:37:03 |
32.24 |
38 |
2486 |
卖出 |
| 09:37:06 |
32.24 |
33 |
2519 |
卖出 |
| 09:37:09 |
32.25 |
21 |
2540 |
买入 |
| 09:37:15 |
32.26 |
3 |
2543 |
买入 |
| 09:37:18 |
32.22 |
6 |
2549 |
卖出 |
| 09:37:21 |
32.21 |
20 |
2569 |
卖出 |
| 09:37:24 |
32.17 |
9 |
2578 |
卖出 |
| 09:37:27 |
32.02 |
200 |
2778 |
卖出 |
| 09:37:30 |
32.14 |
22 |
2800 |
买入 |
| 09:37:33 |
32.14 |
1 |
2801 |
买入 |
| 09:37:36 |
32.12 |
51 |
2852 |
卖出 |
| 09:37:42 |
32.12 |
13 |
2865 |
买入 |
| 09:37:45 |
32.03 |
8 |
2873 |
卖出 |
| 09:37:48 |
32.02 |
47 |
2920 |
卖出 |
| 09:37:51 |
32.1 |
29 |
2949 |
买入 |
| 09:37:54 |
32.03 |
196 |
3145 |
卖出 |
| 09:37:57 |
32.03 |
30 |
3175 |
卖出 |
| 09:38:00 |
32.04 |
74 |
3249 |
卖出 |
| 09:38:03 |
32 |
162 |
3411 |
卖出 |
| 09:38:06 |
31.99 |
216 |
3627 |
卖出 |
| 09:38:09 |
31.99 |
30 |
3657 |
买入 |
| 09:38:12 |
32.06 |
92 |
3749 |
买入 |
| 09:38:15 |
32.1 |
1 |
3750 |
买入 |
| 09:38:18 |
32.1 |
1 |
3751 |
买入 |
| 09:38:21 |
32.08 |
20 |
3771 |
卖出 |
| 09:38:24 |
32.07 |
16 |
3787 |
卖出 |
| 09:38:30 |
32.08 |
20 |
3807 |
卖出 |
| 09:38:33 |
32.08 |
34 |
3841 |
卖出 |
| 09:38:39 |
32.08 |
37 |
3878 |
买入 |
| 09:38:45 |
32.08 |
1 |
3879 |
买入 |
| 09:38:48 |
32.06 |
4 |
3883 |
卖出 |
| 09:38:51 |
32.08 |
2 |
3885 |
买入 |
| 09:38:54 |
32.07 |
37 |
3922 |
卖出 |
| 09:39:00 |
32.1 |
22 |
3944 |
买入 |
| 09:39:03 |
32.1 |
7 |
3951 |
买入 |
| 09:39:06 |
32.12 |
1 |
3952 |
买入 |
| 09:39:09 |
32.11 |
8 |
3960 |
卖出 |
| 09:39:12 |
32.12 |
6 |
3966 |
买入 |
| 09:39:24 |
32.13 |
2 |
3968 |
买入 |
| 09:39:27 |
32.13 |
5 |
3973 |
卖出 |
| 09:39:30 |
32.15 |
4 |
3977 |
买入 |
| 09:39:33 |
32.14 |
13 |
3990 |
卖出 |
| 09:39:36 |
32.15 |
1 |
3991 |
买入 |
| 09:39:39 |
32.15 |
7 |
3998 |
买入 |
| 09:39:45 |
32.13 |
5 |
4003 |
卖出 |
| 09:39:48 |
32.13 |
5 |
4008 |
卖出 |
| 09:39:51 |
32.15 |
26 |
4034 |
买入 |
| 09:40:00 |
32.15 |
8 |
4042 |
卖出 |
| 09:40:03 |
32.15 |
2 |
4044 |
买入 |
| 09:40:06 |
32.15 |
47 |
4091 |
买入 |
| 09:40:09 |
32.13 |
50 |
4141 |
卖出 |
| 09:40:12 |
32.12 |
79 |
4220 |
卖出 |
| 09:40:15 |
32.11 |
136 |
4356 |
卖出 |
| 09:40:18 |
32.1 |
33 |
4389 |
卖出 |
| 09:40:21 |
32.13 |
25 |
4414 |
买入 |
| 09:40:27 |
32.09 |
4 |
4418 |
卖出 |
| 09:40:42 |
32.11 |
4 |
4422 |
买入 |
| 09:40:48 |
32.09 |
5 |
4427 |
卖出 |
| 09:40:51 |
32.09 |
6 |
4433 |
卖出 |
| 09:40:57 |
32.1 |
5 |
4438 |
买入 |
| 09:41:00 |
32.09 |
14 |
4452 |
卖出 |
| 09:41:03 |
32.08 |
29 |
4481 |
卖出 |
| 09:41:06 |
32.07 |
50 |
4531 |
卖出 |
| 09:41:09 |
32.08 |
31 |
4562 |
买入 |
| 09:41:12 |
32.06 |
62 |
4624 |
卖出 |
| 09:41:15 |
32.09 |
22 |
4646 |
买入 |
| 09:41:21 |
32.1 |
57 |
4703 |
买入 |
| 09:41:27 |
32.08 |
1 |
4704 |
买入 |
| 09:41:30 |
32.09 |
5 |
4709 |
买入 |
| 09:41:33 |
32.08 |
3 |
4712 |
买入 |
| 09:41:39 |
32.08 |
7 |
4719 |
买入 |
| 09:41:42 |
32.09 |
60 |
4779 |
买入 |
| 09:41:45 |
32.02 |
14 |
4793 |
卖出 |
| 09:41:51 |
32.04 |
5 |
4798 |
买入 |
| 09:41:54 |
32.02 |
5 |
4803 |
卖出 |
| 09:42:03 |
32.02 |
44 |
4847 |
卖出 |
| 09:42:06 |
32.02 |
12 |
4859 |
卖出 |
| 09:42:09 |
32.02 |
20 |
4879 |
买入 |
| 09:42:12 |
32.02 |
45 |
4924 |
买入 |
| 09:42:15 |
32.02 |
4 |
4928 |
买入 |
| 09:42:18 |
32.02 |
7 |
4935 |
买入 |
| 09:42:21 |
32.02 |
2 |
4937 |
买入 |
| 09:42:27 |
32.01 |
3 |
4940 |
卖出 |
| 09:42:30 |
32.02 |
12 |
4952 |
买入 |
| 09:42:33 |
32.02 |
15 |
4967 |
买入 |
| 09:42:36 |
32.02 |
24 |
4991 |
买入 |
| 09:42:39 |
32.04 |
55 |
5046 |
买入 |
| 09:42:45 |
32.03 |
11 |
5057 |
卖出 |
| 09:42:48 |
32.02 |
2 |
5059 |
卖出 |
| 09:43:00 |
32.01 |
12 |
5071 |
卖出 |
| 09:43:06 |
32.02 |
2 |
5073 |
卖出 |
| 09:43:12 |
32.06 |
1 |
5074 |
买入 |
| 09:43:18 |
32.05 |
26 |
5100 |
卖出 |
| 09:43:21 |
32.06 |
2 |
5102 |
买入 |
| 09:43:27 |
32.03 |
10 |
5112 |
卖出 |
| 09:43:33 |
32.03 |
12 |
5124 |
卖出 |
| 09:43:36 |
32.04 |
6 |
5130 |
买入 |
| 09:43:39 |
32.02 |
1 |
5131 |
卖出 |
| 09:43:42 |
31.99 |
465 |
5596 |
卖出 |
| 09:43:45 |
31.96 |
39 |
5635 |
卖出 |
| 09:43:48 |
31.99 |
7 |
5642 |
买入 |
| 09:43:54 |
31.99 |
19 |
5661 |
买入 |
| 09:43:57 |
31.98 |
1 |
5662 |
卖出 |
| 09:44:00 |
31.95 |
19 |
5681 |
卖出 |
| 09:44:03 |
31.95 |
9 |
5690 |
卖出 |
| 09:44:06 |
31.95 |
9 |
5699 |
买入 |
| 09:44:09 |
31.91 |
35 |
5734 |
卖出 |
| 09:44:15 |
31.9 |
107 |
5841 |
卖出 |
| 09:44:18 |
31.89 |
137 |
5978 |
卖出 |
| 09:44:21 |
31.86 |
71 |
6049 |
卖出 |
| 09:44:24 |
31.84 |
5 |
6054 |
卖出 |
| 09:44:30 |
31.82 |
17 |
6071 |
卖出 |
| 09:44:36 |
31.82 |
1 |
6072 |
买入 |
| 09:44:39 |
31.84 |
5 |
6077 |
买入 |
| 09:44:42 |
31.8 |
54 |
6131 |
卖出 |
| 09:44:48 |
31.85 |
5 |
6136 |
买入 |
| 09:44:51 |
31.85 |
8 |
6144 |
卖出 |
| 09:44:54 |
31.88 |
10 |
6154 |
买入 |
| 09:45:00 |
31.89 |
10 |
6164 |
买入 |
| 09:45:03 |
31.87 |
13 |
6177 |
卖出 |
| 09:45:06 |
31.89 |
3 |
6180 |
买入 |
| 09:45:09 |
31.89 |
11 |
6191 |
卖出 |
| 09:45:12 |
31.86 |
33 |
6224 |
卖出 |
| 09:45:18 |
31.84 |
19 |
6243 |
卖出 |
| 09:45:21 |
31.85 |
31 |
6274 |
买入 |
| 09:45:24 |
31.82 |
5 |
6279 |
买入 |
| 09:45:27 |
31.83 |
12 |
6291 |
买入 |
| 09:45:30 |
31.81 |
38 |
6329 |
卖出 |
| 09:45:33 |
31.85 |
1 |
6330 |
买入 |
| 09:45:36 |
31.81 |
11 |
6341 |
卖出 |
| 09:45:42 |
31.85 |
2 |
6343 |
买入 |
| 09:45:45 |
31.81 |
10 |
6353 |
卖出 |
| 09:45:48 |
31.89 |
37 |
6390 |
买入 |
| 09:45:51 |
31.89 |
6 |
6396 |
卖出 |
| 09:46:00 |
31.89 |
42 |
6438 |
卖出 |
| 09:46:09 |
31.9 |
48 |
6486 |
卖出 |
| 09:46:12 |
31.91 |
51 |
6537 |
买入 |
| 09:46:15 |
31.86 |
5 |
6542 |
卖出 |
| 09:46:18 |
31.85 |
15 |
6557 |
卖出 |
| 09:46:21 |
31.85 |
10 |
6567 |
买入 |
| 09:46:24 |
31.84 |
17 |
6584 |
卖出 |
| 09:46:27 |
31.84 |
15 |
6599 |
买入 |
| 09:46:30 |
31.84 |
176 |
6775 |
买入 |
| 09:46:33 |
31.91 |
108 |
6883 |
买入 |
| 09:46:42 |
31.94 |
5 |
6888 |
买入 |
| 09:46:45 |
31.94 |
24 |
6912 |
买入 |
| 09:46:48 |
31.94 |
27 |
6939 |
买入 |
| 09:46:51 |
31.94 |
2 |
6941 |
卖出 |
| 09:46:54 |
31.94 |
20 |
6961 |
卖出 |
| 09:46:57 |
31.94 |
3 |
6964 |
买入 |
| 09:47:06 |
31.94 |
51 |
7015 |
买入 |
| 09:47:15 |
31.86 |
0 |
7015 |
卖出 |
| 09:47:18 |
31.93 |
2 |
7017 |
买入 |
| 09:47:21 |
31.9 |
2 |
7019 |
卖出 |
| 09:47:24 |
31.86 |
12 |
7031 |
卖出 |
| 09:47:33 |
31.85 |
1 |
7032 |
卖出 |
| 09:47:36 |
31.95 |
166 |
7198 |
买入 |
| 09:47:39 |
31.95 |
3 |
7201 |
卖出 |
| 09:47:45 |
31.95 |
12 |
7213 |
卖出 |
| 09:47:48 |
31.97 |
2 |
7215 |
买入 |
| 09:47:51 |
31.95 |
38 |
7253 |
卖出 |
| 09:48:00 |
31.87 |
10 |
7263 |
卖出 |
| 09:48:03 |
31.95 |
16 |
7279 |
买入 |
| 09:48:09 |
31.88 |
5 |
7284 |
卖出 |
| 09:48:12 |
31.9 |
4 |
7288 |
卖出 |