兴发集团[600141]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
43.1 |
25 |
25 |
集合竞价 |
| 09:15:05 |
43.28 |
41 |
41 |
集合竞价 |
| 09:15:08 |
43.01 |
81 |
81 |
集合竞价 |
| 09:15:11 |
43.01 |
106 |
106 |
集合竞价 |
| 09:15:14 |
43.22 |
153 |
153 |
集合竞价 |
| 09:15:17 |
43.1 |
147 |
147 |
集合竞价 |
| 09:15:32 |
43.27 |
155 |
155 |
集合竞价 |
| 09:15:35 |
43.27 |
155 |
155 |
集合竞价 |
| 09:15:41 |
43.22 |
161 |
161 |
集合竞价 |
| 09:15:47 |
43.22 |
159 |
159 |
集合竞价 |
| 09:15:56 |
43.22 |
160 |
160 |
集合竞价 |
| 09:15:59 |
43.22 |
160 |
160 |
集合竞价 |
| 09:16:08 |
43.22 |
163 |
163 |
集合竞价 |
| 09:16:17 |
43.22 |
163 |
163 |
集合竞价 |
| 09:16:23 |
43.22 |
162 |
162 |
集合竞价 |
| 09:16:32 |
43.22 |
167 |
167 |
集合竞价 |
| 09:16:53 |
43.22 |
168 |
168 |
集合竞价 |
| 09:16:56 |
43.1 |
192 |
192 |
集合竞价 |
| 09:17:08 |
43.1 |
192 |
192 |
集合竞价 |
| 09:17:17 |
43.1 |
195 |
195 |
集合竞价 |
| 09:17:20 |
43.1 |
194 |
194 |
集合竞价 |
| 09:17:23 |
43.1 |
194 |
194 |
集合竞价 |
| 09:17:26 |
43.1 |
195 |
195 |
集合竞价 |
| 09:17:35 |
43.1 |
195 |
195 |
集合竞价 |
| 09:17:47 |
43.1 |
195 |
195 |
集合竞价 |
| 09:17:53 |
43.1 |
197 |
197 |
集合竞价 |
| 09:18:05 |
43.1 |
197 |
197 |
集合竞价 |
| 09:18:11 |
43.1 |
198 |
198 |
集合竞价 |
| 09:18:20 |
43.1 |
209 |
209 |
集合竞价 |
| 09:18:23 |
43.1 |
210 |
210 |
集合竞价 |
| 09:18:26 |
43.1 |
210 |
210 |
集合竞价 |
| 09:18:41 |
43.1 |
211 |
211 |
集合竞价 |
| 09:18:47 |
43.1 |
212 |
212 |
集合竞价 |
| 09:18:50 |
43.1 |
212 |
212 |
集合竞价 |
| 09:18:53 |
43.1 |
212 |
212 |
集合竞价 |
| 09:19:02 |
43.1 |
212 |
212 |
集合竞价 |
| 09:19:05 |
43.1 |
212 |
212 |
集合竞价 |
| 09:19:08 |
43.1 |
331 |
331 |
集合竞价 |
| 09:19:14 |
43.1 |
331 |
331 |
集合竞价 |
| 09:19:20 |
43.1 |
336 |
336 |
集合竞价 |
| 09:19:38 |
43.1 |
386 |
386 |
集合竞价 |
| 09:19:41 |
43.1 |
386 |
386 |
集合竞价 |
| 09:19:44 |
43.1 |
388 |
388 |
集合竞价 |
| 09:20:02 |
43.1 |
403 |
403 |
集合竞价 |
| 09:20:05 |
43.1 |
403 |
403 |
集合竞价 |
| 09:20:08 |
43.1 |
403 |
403 |
集合竞价 |
| 09:20:11 |
43.1 |
403 |
403 |
集合竞价 |
| 09:20:14 |
43.1 |
423 |
423 |
集合竞价 |
| 09:20:17 |
43.1 |
433 |
433 |
集合竞价 |
| 09:20:20 |
43.1 |
433 |
433 |
集合竞价 |
| 09:20:23 |
43.1 |
433 |
433 |
集合竞价 |
| 09:20:26 |
43.01 |
444 |
444 |
集合竞价 |
| 09:20:29 |
43.01 |
448 |
448 |
集合竞价 |
| 09:20:35 |
43.01 |
450 |
450 |
集合竞价 |
| 09:20:38 |
43.01 |
451 |
451 |
集合竞价 |
| 09:20:41 |
43.01 |
455 |
455 |
集合竞价 |
| 09:20:44 |
43.01 |
456 |
456 |
集合竞价 |
| 09:20:47 |
43.01 |
459 |
459 |
集合竞价 |
| 09:20:50 |
43.01 |
461 |
461 |
集合竞价 |
| 09:20:53 |
43.01 |
461 |
461 |
集合竞价 |
| 09:20:59 |
43.01 |
468 |
468 |
集合竞价 |
| 09:21:02 |
43.01 |
495 |
495 |
集合竞价 |
| 09:21:05 |
43.01 |
498 |
498 |
集合竞价 |
| 09:21:17 |
43.01 |
498 |
498 |
集合竞价 |
| 09:21:20 |
43.01 |
498 |
498 |
集合竞价 |
| 09:21:23 |
43.01 |
502 |
502 |
集合竞价 |
| 09:21:26 |
43.01 |
523 |
523 |
集合竞价 |
| 09:21:29 |
43.01 |
524 |
524 |
集合竞价 |
| 09:21:32 |
43 |
633 |
633 |
集合竞价 |
| 09:21:35 |
43 |
652 |
652 |
集合竞价 |
| 09:21:38 |
43 |
653 |
653 |
集合竞价 |
| 09:21:41 |
43 |
654 |
654 |
集合竞价 |
| 09:21:44 |
43 |
659 |
659 |
集合竞价 |
| 09:21:47 |
43 |
688 |
688 |
集合竞价 |
| 09:21:50 |
43 |
713 |
713 |
集合竞价 |
| 09:21:53 |
43 |
716 |
716 |
集合竞价 |
| 09:21:56 |
43 |
717 |
717 |
集合竞价 |
| 09:21:59 |
43 |
718 |
718 |
集合竞价 |
| 09:22:02 |
43 |
718 |
718 |
集合竞价 |
| 09:22:05 |
43 |
724 |
724 |
集合竞价 |
| 09:22:08 |
43 |
724 |
724 |
集合竞价 |
| 09:22:11 |
43 |
725 |
725 |
集合竞价 |
| 09:22:14 |
43 |
735 |
735 |
集合竞价 |
| 09:22:17 |
43 |
736 |
736 |
集合竞价 |
| 09:22:23 |
43 |
737 |
737 |
集合竞价 |
| 09:22:26 |
43 |
759 |
759 |
集合竞价 |
| 09:22:29 |
43 |
761 |
761 |
集合竞价 |
| 09:22:32 |
43 |
797 |
797 |
集合竞价 |
| 09:22:35 |
43 |
800 |
800 |
集合竞价 |
| 09:22:41 |
43 |
801 |
801 |
集合竞价 |
| 09:22:44 |
43 |
808 |
808 |
集合竞价 |
| 09:22:47 |
43 |
831 |
831 |
集合竞价 |
| 09:22:50 |
43 |
834 |
834 |
集合竞价 |
| 09:22:53 |
43 |
837 |
837 |
集合竞价 |
| 09:22:56 |
42.98 |
878 |
878 |
集合竞价 |
| 09:22:59 |
42.98 |
878 |
878 |
集合竞价 |
| 09:23:02 |
43 |
913 |
913 |
集合竞价 |
| 09:23:05 |
42.98 |
924 |
924 |
集合竞价 |
| 09:23:08 |
42.98 |
927 |
927 |
集合竞价 |
| 09:23:11 |
43 |
967 |
967 |
集合竞价 |
| 09:23:14 |
43 |
967 |
967 |
集合竞价 |
| 09:23:17 |
43 |
971 |
971 |
集合竞价 |
| 09:23:20 |
43 |
977 |
977 |
集合竞价 |
| 09:23:23 |
42.98 |
980 |
980 |
集合竞价 |
| 09:23:26 |
42.98 |
996 |
996 |
集合竞价 |
| 09:23:29 |
42.98 |
1007 |
1007 |
集合竞价 |
| 09:23:32 |
42.98 |
1017 |
1017 |
集合竞价 |
| 09:23:35 |
43 |
1087 |
1087 |
集合竞价 |
| 09:23:38 |
43 |
1139 |
1139 |
集合竞价 |
| 09:23:41 |
43 |
1139 |
1139 |
集合竞价 |
| 09:23:44 |
43 |
1184 |
1184 |
集合竞价 |
| 09:23:47 |
43 |
1184 |
1184 |
集合竞价 |
| 09:23:50 |
43 |
1184 |
1184 |
集合竞价 |
| 09:23:53 |
43 |
1221 |
1221 |
集合竞价 |
| 09:23:56 |
43 |
1244 |
1244 |
集合竞价 |
| 09:23:59 |
43 |
1246 |
1246 |
集合竞价 |
| 09:24:02 |
42.98 |
1407 |
1407 |
集合竞价 |
| 09:24:05 |
43 |
1450 |
1450 |
集合竞价 |
| 09:24:08 |
43 |
1451 |
1451 |
集合竞价 |
| 09:24:11 |
43 |
1499 |
1499 |
集合竞价 |
| 09:24:14 |
43 |
1521 |
1521 |
集合竞价 |
| 09:24:17 |
42.9 |
1721 |
1721 |
集合竞价 |
| 09:24:20 |
42.9 |
1725 |
1725 |
集合竞价 |
| 09:24:26 |
42.9 |
1825 |
1825 |
集合竞价 |
| 09:24:29 |
42.9 |
1841 |
1841 |
集合竞价 |
| 09:24:32 |
42.9 |
1845 |
1845 |
集合竞价 |
| 09:24:35 |
42.9 |
1846 |
1846 |
集合竞价 |
| 09:24:38 |
42.9 |
1850 |
1850 |
集合竞价 |
| 09:24:41 |
42.9 |
1897 |
1897 |
集合竞价 |
| 09:24:44 |
42.81 |
2091 |
2091 |
集合竞价 |
| 09:24:47 |
42.86 |
2124 |
2124 |
集合竞价 |
| 09:24:50 |
42.81 |
2321 |
2321 |
集合竞价 |
| 09:24:53 |
42.8 |
2342 |
2342 |
集合竞价 |
| 09:24:56 |
42.78 |
2377 |
2377 |
集合竞价 |
| 09:24:59 |
42.7 |
2602 |
2602 |
集合竞价 |
| 09:25:03 |
42.8 |
3131 |
5733 |
卖出 |
| 09:30:02 |
42.81 |
796 |
6529 |
买入 |
| 09:30:05 |
42.81 |
1321 |
7850 |
卖出 |
| 09:30:08 |
42.9 |
892 |
8742 |
买入 |
| 09:30:11 |
42.94 |
539 |
9281 |
买入 |
| 09:30:14 |
42.98 |
640 |
9921 |
买入 |
| 09:30:17 |
43.07 |
247 |
10168 |
买入 |
| 09:30:20 |
43 |
464 |
10632 |
卖出 |
| 09:30:23 |
42.98 |
232 |
10864 |
买入 |
| 09:30:26 |
42.93 |
669 |
11533 |
卖出 |
| 09:30:29 |
43 |
285 |
11818 |
买入 |
| 09:30:32 |
43.1 |
271 |
12089 |
买入 |
| 09:30:35 |
43.12 |
180 |
12269 |
买入 |
| 09:30:38 |
43.12 |
90 |
12359 |
卖出 |
| 09:30:41 |
43.15 |
33 |
12392 |
买入 |
| 09:30:44 |
43.15 |
69 |
12461 |
卖出 |
| 09:30:47 |
43.2 |
174 |
12635 |
买入 |
| 09:30:50 |
43.3 |
261 |
12896 |
买入 |
| 09:30:53 |
43.3 |
168 |
13064 |
卖出 |
| 09:30:56 |
43.3 |
299 |
13363 |
卖出 |
| 09:30:59 |
43.3 |
202 |
13565 |
卖出 |
| 09:31:02 |
43.4 |
328 |
13893 |
买入 |
| 09:31:05 |
43.35 |
101 |
13994 |
卖出 |
| 09:31:08 |
43.42 |
302 |
14296 |
买入 |
| 09:31:11 |
43.43 |
198 |
14494 |
买入 |
| 09:31:14 |
43.44 |
429 |
14923 |
买入 |
| 09:31:17 |
43.5 |
196 |
15119 |
买入 |
| 09:31:20 |
43.49 |
545 |
15664 |
卖出 |
| 09:31:23 |
43.5 |
250 |
15914 |
买入 |
| 09:31:26 |
43.5 |
167 |
16081 |
卖出 |
| 09:31:29 |
43.51 |
217 |
16298 |
买入 |
| 09:31:32 |
43.5 |
178 |
16476 |
卖出 |
| 09:31:35 |
43.5 |
192 |
16668 |
卖出 |
| 09:31:38 |
43.47 |
204 |
16872 |
卖出 |
| 09:31:41 |
43.47 |
326 |
17198 |
卖出 |
| 09:31:44 |
43.45 |
330 |
17528 |
卖出 |
| 09:31:47 |
43.41 |
535 |
18063 |
卖出 |
| 09:31:50 |
43.41 |
489 |
18552 |
买入 |
| 09:31:53 |
43.37 |
66 |
18618 |
卖出 |
| 09:31:56 |
43.34 |
300 |
18918 |
卖出 |
| 09:31:59 |
43.34 |
173 |
19091 |
买入 |
| 09:32:02 |
43.32 |
146 |
19237 |
卖出 |
| 09:32:05 |
43.4 |
647 |
19884 |
买入 |
| 09:32:08 |
43.32 |
317 |
20201 |
卖出 |
| 09:32:11 |
43.26 |
198 |
20399 |
卖出 |
| 09:32:14 |
43.3 |
136 |
20535 |
买入 |
| 09:32:17 |
43.3 |
286 |
20821 |
买入 |
| 09:32:20 |
43.24 |
275 |
21096 |
卖出 |
| 09:32:23 |
43.28 |
161 |
21257 |
买入 |
| 09:32:26 |
43.22 |
94 |
21351 |
卖出 |
| 09:32:29 |
43.19 |
263 |
21614 |
卖出 |
| 09:32:32 |
43.2 |
64 |
21678 |
买入 |
| 09:32:35 |
43.11 |
137 |
21815 |
卖出 |
| 09:32:38 |
43.15 |
176 |
21991 |
买入 |
| 09:32:41 |
43 |
280 |
22271 |
卖出 |
| 09:32:44 |
43.03 |
188 |
22459 |
买入 |
| 09:32:47 |
43.03 |
68 |
22527 |
卖出 |
| 09:32:50 |
43.05 |
109 |
22636 |
买入 |
| 09:32:53 |
43.05 |
101 |
22737 |
卖出 |
| 09:32:56 |
43.08 |
375 |
23112 |
买入 |
| 09:32:59 |
43.04 |
249 |
23361 |
卖出 |
| 09:33:02 |
42.99 |
185 |
23546 |
卖出 |
| 09:33:05 |
42.95 |
211 |
23757 |
卖出 |
| 09:33:08 |
42.92 |
124 |
23881 |
卖出 |
| 09:33:11 |
42.88 |
140 |
24021 |
卖出 |
| 09:33:14 |
42.85 |
276 |
24297 |
卖出 |
| 09:33:17 |
42.82 |
236 |
24533 |
卖出 |
| 09:33:20 |
42.85 |
276 |
24809 |
买入 |
| 09:33:23 |
43.01 |
976 |
25785 |
买入 |
| 09:33:26 |
43.04 |
145 |
25930 |
买入 |
| 09:33:29 |
43.09 |
169 |
26099 |
买入 |
| 09:33:32 |
43.13 |
149 |
26248 |
买入 |
| 09:33:35 |
43.18 |
140 |
26388 |
买入 |
| 09:33:38 |
43.07 |
677 |
27065 |
卖出 |
| 09:33:41 |
43.1 |
149 |
27214 |
买入 |
| 09:33:44 |
43.19 |
40 |
27254 |
买入 |
| 09:33:47 |
43.22 |
287 |
27541 |
买入 |
| 09:33:50 |
43.23 |
113 |
27654 |
买入 |
| 09:33:53 |
43.23 |
218 |
27872 |
卖出 |
| 09:33:56 |
43.26 |
134 |
28006 |
买入 |
| 09:33:59 |
43.3 |
264 |
28270 |
买入 |
| 09:34:02 |
43.31 |
157 |
28427 |
买入 |
| 09:34:05 |
43.34 |
332 |
28759 |
买入 |
| 09:34:08 |
43.38 |
45 |
28804 |
买入 |
| 09:34:11 |
43.41 |
60 |
28864 |
买入 |
| 09:34:14 |
43.43 |
134 |
28998 |
买入 |
| 09:34:17 |
43.43 |
245 |
29243 |
买入 |
| 09:34:20 |
43.46 |
267 |
29510 |
买入 |
| 09:34:23 |
43.47 |
54 |
29564 |
买入 |
| 09:34:26 |
43.47 |
109 |
29673 |
卖出 |
| 09:34:29 |
43.47 |
230 |
29903 |
卖出 |
| 09:34:32 |
43.48 |
333 |
30236 |
买入 |
| 09:34:35 |
43.46 |
171 |
30407 |
卖出 |
| 09:34:38 |
43.4 |
236 |
30643 |
卖出 |
| 09:34:41 |
43.37 |
366 |
31009 |
卖出 |
| 09:34:44 |
43.37 |
366 |
31375 |
卖出 |
| 09:34:47 |
43.46 |
158 |
31533 |
买入 |
| 09:34:50 |
43.41 |
25 |
31558 |
卖出 |
| 09:34:53 |
43.38 |
64 |
31622 |
卖出 |
| 09:34:56 |
43.43 |
195 |
31817 |
买入 |
| 09:34:59 |
43.44 |
166 |
31983 |
买入 |
| 09:35:02 |
43.46 |
315 |
32298 |
买入 |
| 09:35:05 |
43.41 |
443 |
32741 |
卖出 |
| 09:35:08 |
43.39 |
229 |
32970 |
卖出 |
| 09:35:11 |
43.38 |
562 |
33532 |
卖出 |
| 09:35:14 |
43.38 |
68 |
33600 |
卖出 |
| 09:35:17 |
43.38 |
287 |
33887 |
卖出 |
| 09:35:20 |
43.41 |
75 |
33962 |
买入 |
| 09:35:23 |
43.4 |
223 |
34185 |
买入 |
| 09:35:26 |
43.39 |
232 |
34417 |
卖出 |
| 09:35:29 |
43.4 |
107 |
34524 |
买入 |
| 09:35:32 |
43.4 |
41 |
34565 |
卖出 |
| 09:35:35 |
43.4 |
268 |
34833 |
卖出 |
| 09:35:38 |
43.37 |
213 |
35046 |
卖出 |
| 09:35:41 |
43.36 |
31 |
35077 |
卖出 |
| 09:35:44 |
43.33 |
385 |
35462 |
卖出 |
| 09:35:47 |
43.31 |
30 |
35492 |
卖出 |
| 09:35:50 |
43.3 |
60 |
35552 |
卖出 |
| 09:35:53 |
43.27 |
231 |
35783 |
卖出 |
| 09:35:56 |
43.27 |
48 |
35831 |
卖出 |
| 09:35:59 |
43.27 |
97 |
35928 |
卖出 |
| 09:36:02 |
43.27 |
172 |
36100 |
卖出 |
| 09:36:05 |
43.3 |
52 |
36152 |
买入 |
| 09:36:08 |
43.3 |
48 |
36200 |
买入 |
| 09:36:11 |
43.31 |
372 |
36572 |
买入 |
| 09:36:14 |
43.32 |
127 |
36699 |
买入 |
| 09:36:17 |
43.35 |
54 |
36753 |
买入 |
| 09:36:20 |
43.37 |
36 |
36789 |
买入 |
| 09:36:23 |
43.39 |
62 |
36851 |
买入 |
| 09:36:26 |
43.4 |
143 |
36994 |
买入 |
| 09:36:29 |
43.41 |
349 |
37343 |
买入 |
| 09:36:32 |
43.41 |
20 |
37363 |
卖出 |
| 09:36:35 |
43.46 |
172 |
37535 |
买入 |
| 09:36:38 |
43.42 |
113 |
37648 |
卖出 |
| 09:36:41 |
43.38 |
295 |
37943 |
卖出 |
| 09:36:44 |
43.33 |
263 |
38206 |
卖出 |
| 09:36:47 |
43.45 |
282 |
38488 |
买入 |
| 09:36:50 |
43.43 |
139 |
38627 |
卖出 |
| 09:36:53 |
43.46 |
66 |
38693 |
买入 |
| 09:36:56 |
43.5 |
545 |
39238 |
买入 |
| 09:36:59 |
43.52 |
57 |
39295 |
买入 |
| 09:37:02 |
43.52 |
171 |
39466 |
卖出 |
| 09:37:05 |
43.56 |
152 |
39618 |
买入 |
| 09:37:08 |
43.6 |
236 |
39854 |
买入 |
| 09:37:11 |
43.7 |
344 |
40198 |
买入 |
| 09:37:14 |
43.65 |
267 |
40465 |
卖出 |
| 09:37:17 |
43.75 |
334 |
40799 |
买入 |
| 09:37:20 |
43.65 |
390 |
41189 |
卖出 |
| 09:37:23 |
43.65 |
278 |
41467 |
卖出 |
| 09:37:26 |
43.66 |
190 |
41657 |
买入 |
| 09:37:29 |
43.7 |
249 |
41906 |
买入 |
| 09:37:32 |
43.68 |
77 |
41983 |
卖出 |
| 09:37:35 |
43.66 |
101 |
42084 |
卖出 |
| 09:37:38 |
43.7 |
179 |
42263 |
买入 |
| 09:37:41 |
43.67 |
131 |
42394 |
卖出 |
| 09:37:44 |
43.66 |
161 |
42555 |
卖出 |
| 09:37:47 |
43.6 |
167 |
42722 |
卖出 |
| 09:37:50 |
43.66 |
204 |
42926 |
买入 |
| 09:37:53 |
43.69 |
28 |
42954 |
买入 |
| 09:37:56 |
43.66 |
168 |
43122 |
卖出 |
| 09:37:59 |
43.65 |
33 |
43155 |
卖出 |
| 09:38:02 |
43.61 |
80 |
43235 |
卖出 |
| 09:38:05 |
43.61 |
46 |
43281 |
买入 |
| 09:38:08 |
43.58 |
166 |
43447 |
卖出 |
| 09:38:11 |
43.62 |
243 |
43690 |
买入 |