山鹰国际[600567]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
2.8 |
1 |
1 |
集合竞价 |
| 09:15:04 |
2.8 |
47 |
47 |
集合竞价 |
| 09:15:07 |
2.8 |
345 |
345 |
集合竞价 |
| 09:15:10 |
2.8 |
355 |
355 |
集合竞价 |
| 09:15:52 |
2.8 |
355 |
355 |
集合竞价 |
| 09:16:31 |
2.8 |
405 |
405 |
集合竞价 |
| 09:16:49 |
2.8 |
425 |
425 |
集合竞价 |
| 09:18:16 |
2.8 |
425 |
425 |
集合竞价 |
| 09:18:31 |
2.8 |
425 |
425 |
集合竞价 |
| 09:18:43 |
2.8 |
425 |
425 |
集合竞价 |
| 09:18:46 |
2.8 |
431 |
431 |
集合竞价 |
| 09:19:04 |
2.8 |
431 |
431 |
集合竞价 |
| 09:19:10 |
2.8 |
431 |
431 |
集合竞价 |
| 09:20:16 |
2.8 |
433 |
433 |
集合竞价 |
| 09:20:31 |
2.8 |
433 |
433 |
集合竞价 |
| 09:20:37 |
2.8 |
433 |
433 |
集合竞价 |
| 09:20:55 |
2.8 |
433 |
433 |
集合竞价 |
| 09:21:01 |
2.8 |
433 |
433 |
集合竞价 |
| 09:21:07 |
2.8 |
443 |
443 |
集合竞价 |
| 09:21:16 |
2.8 |
443 |
443 |
集合竞价 |
| 09:22:22 |
2.8 |
443 |
443 |
集合竞价 |
| 09:23:08 |
2.8 |
443 |
443 |
集合竞价 |
| 09:23:25 |
2.8 |
443 |
443 |
集合竞价 |
| 09:23:31 |
2.79 |
489 |
489 |
集合竞价 |
| 09:23:46 |
2.79 |
515 |
515 |
集合竞价 |
| 09:23:55 |
2.79 |
515 |
515 |
集合竞价 |
| 09:24:10 |
2.79 |
678 |
678 |
集合竞价 |
| 09:24:16 |
2.79 |
679 |
679 |
集合竞价 |
| 09:24:22 |
2.79 |
679 |
679 |
集合竞价 |
| 09:24:25 |
2.79 |
679 |
679 |
集合竞价 |
| 09:24:58 |
2.79 |
1111 |
1111 |
集合竞价 |
| 09:25:04 |
2.8 |
1657 |
2768 |
买入 |
| 09:30:02 |
2.79 |
366 |
3134 |
卖出 |
| 09:30:05 |
2.8 |
349 |
3483 |
买入 |
| 09:30:08 |
2.8 |
538 |
4021 |
买入 |
| 09:30:11 |
2.79 |
136 |
4157 |
卖出 |
| 09:30:14 |
2.79 |
1119 |
5276 |
卖出 |
| 09:30:17 |
2.79 |
673 |
5949 |
卖出 |
| 09:30:20 |
2.79 |
664 |
6613 |
卖出 |
| 09:30:23 |
2.79 |
56 |
6669 |
卖出 |
| 09:30:26 |
2.8 |
24 |
6693 |
买入 |
| 09:30:29 |
2.79 |
59 |
6752 |
卖出 |
| 09:30:35 |
2.8 |
12 |
6764 |
买入 |
| 09:30:44 |
2.79 |
28 |
6792 |
卖出 |
| 09:30:47 |
2.8 |
9 |
6801 |
买入 |
| 09:30:53 |
2.8 |
15 |
6816 |
买入 |
| 09:30:59 |
2.8 |
2 |
6818 |
买入 |
| 09:31:05 |
2.79 |
8 |
6826 |
卖出 |
| 09:31:08 |
2.8 |
31 |
6857 |
买入 |
| 09:31:11 |
2.79 |
164 |
7021 |
卖出 |
| 09:31:20 |
2.8 |
151 |
7172 |
买入 |
| 09:31:29 |
2.79 |
21 |
7193 |
卖出 |
| 09:31:32 |
2.8 |
273 |
7466 |
买入 |
| 09:31:41 |
2.8 |
150 |
7616 |
买入 |
| 09:31:44 |
2.8 |
106 |
7722 |
买入 |
| 09:31:50 |
2.8 |
2 |
7724 |
买入 |
| 09:31:53 |
2.8 |
48 |
7772 |
买入 |
| 09:31:56 |
2.8 |
21 |
7793 |
买入 |
| 09:32:02 |
2.79 |
393 |
8186 |
卖出 |
| 09:32:05 |
2.79 |
4 |
8190 |
卖出 |
| 09:32:08 |
2.8 |
842 |
9032 |
买入 |
| 09:32:11 |
2.8 |
43 |
9075 |
买入 |
| 09:32:17 |
2.79 |
66 |
9141 |
卖出 |
| 09:32:23 |
2.79 |
91 |
9232 |
卖出 |
| 09:32:26 |
2.79 |
470 |
9702 |
卖出 |
| 09:32:29 |
2.8 |
238 |
9940 |
买入 |
| 09:32:35 |
2.8 |
9 |
9949 |
买入 |
| 09:32:38 |
2.8 |
14 |
9963 |
买入 |
| 09:32:41 |
2.79 |
160 |
10123 |
卖出 |
| 09:32:44 |
2.79 |
110 |
10233 |
卖出 |
| 09:32:47 |
2.8 |
40 |
10273 |
买入 |
| 09:32:53 |
2.79 |
7 |
10280 |
卖出 |
| 09:33:02 |
2.8 |
214 |
10494 |
买入 |
| 09:33:08 |
2.8 |
10 |
10504 |
买入 |
| 09:33:17 |
2.8 |
12 |
10516 |
买入 |
| 09:33:20 |
2.8 |
7 |
10523 |
买入 |
| 09:33:23 |
2.79 |
41 |
10564 |
卖出 |
| 09:33:26 |
2.8 |
130 |
10694 |
买入 |
| 09:33:32 |
2.79 |
330 |
11024 |
卖出 |
| 09:33:35 |
2.8 |
1 |
11025 |
买入 |
| 09:33:38 |
2.8 |
289 |
11314 |
买入 |
| 09:33:41 |
2.8 |
414 |
11728 |
买入 |
| 09:33:47 |
2.8 |
58 |
11786 |
买入 |
| 09:33:50 |
2.79 |
345 |
12131 |
卖出 |
| 09:33:53 |
2.8 |
114 |
12245 |
买入 |
| 09:33:56 |
2.8 |
7 |
12252 |
买入 |
| 09:33:59 |
2.8 |
1 |
12253 |
买入 |
| 09:34:02 |
2.8 |
56 |
12309 |
买入 |
| 09:34:11 |
2.8 |
3 |
12312 |
买入 |
| 09:34:14 |
2.8 |
5 |
12317 |
买入 |
| 09:34:17 |
2.79 |
30 |
12347 |
卖出 |
| 09:34:20 |
2.8 |
235 |
12582 |
买入 |
| 09:34:23 |
2.8 |
44 |
12626 |
买入 |
| 09:34:26 |
2.8 |
30 |
12656 |
买入 |
| 09:34:38 |
2.8 |
351 |
13007 |
买入 |
| 09:34:41 |
2.8 |
105 |
13112 |
买入 |
| 09:34:44 |
2.8 |
15 |
13127 |
买入 |
| 09:34:47 |
2.8 |
8 |
13135 |
买入 |
| 09:34:50 |
2.8 |
10 |
13145 |
买入 |
| 09:34:53 |
2.8 |
1 |
13146 |
买入 |
| 09:34:56 |
2.8 |
7 |
13153 |
买入 |
| 09:35:02 |
2.8 |
13 |
13166 |
买入 |
| 09:35:05 |
2.8 |
62 |
13228 |
买入 |
| 09:35:11 |
2.79 |
2 |
13230 |
卖出 |
| 09:35:14 |
2.79 |
17 |
13247 |
卖出 |
| 09:35:20 |
2.8 |
28 |
13275 |
买入 |
| 09:35:23 |
2.8 |
4 |
13279 |
买入 |
| 09:35:26 |
2.8 |
523 |
13802 |
买入 |
| 09:35:35 |
2.79 |
359 |
14161 |
卖出 |
| 09:35:41 |
2.8 |
2 |
14163 |
买入 |
| 09:35:47 |
2.8 |
50 |
14213 |
买入 |
| 09:35:50 |
2.8 |
16 |
14229 |
买入 |
| 09:35:53 |
2.8 |
112 |
14341 |
买入 |
| 09:35:56 |
2.8 |
40 |
14381 |
买入 |
| 09:35:59 |
2.8 |
16 |
14397 |
买入 |
| 09:36:02 |
2.8 |
1 |
14398 |
买入 |
| 09:36:05 |
2.8 |
3847 |
18245 |
买入 |
| 09:36:08 |
2.8 |
1027 |
19272 |
买入 |
| 09:36:11 |
2.8 |
344 |
19616 |
买入 |
| 09:36:14 |
2.8 |
145 |
19761 |
买入 |
| 09:36:17 |
2.8 |
1579 |
21340 |
买入 |
| 09:36:20 |
2.8 |
28 |
21368 |
买入 |
| 09:36:23 |
2.8 |
50 |
21418 |
买入 |
| 09:36:26 |
2.8 |
51 |
21469 |
买入 |
| 09:36:29 |
2.8 |
450 |
21919 |
买入 |
| 09:36:35 |
2.8 |
230 |
22149 |
买入 |
| 09:36:41 |
2.79 |
237 |
22386 |
卖出 |
| 09:36:44 |
2.8 |
1257 |
23643 |
买入 |
| 09:36:47 |
2.8 |
226 |
23869 |
卖出 |
| 09:36:50 |
2.8 |
138 |
24007 |
买入 |
| 09:36:53 |
2.8 |
22 |
24029 |
买入 |
| 09:36:59 |
2.8 |
377 |
24406 |
买入 |
| 09:37:02 |
2.8 |
258 |
24664 |
卖出 |
| 09:37:05 |
2.8 |
39 |
24703 |
卖出 |
| 09:37:08 |
2.8 |
22 |
24725 |
卖出 |
| 09:37:11 |
2.8 |
19 |
24744 |
卖出 |
| 09:37:14 |
2.8 |
52 |
24796 |
卖出 |
| 09:37:17 |
2.8 |
408 |
25204 |
卖出 |
| 09:37:20 |
2.81 |
20 |
25224 |
买入 |
| 09:37:23 |
2.8 |
3 |
25227 |
卖出 |
| 09:37:26 |
2.8 |
13 |
25240 |
卖出 |
| 09:37:29 |
2.8 |
8 |
25248 |
卖出 |
| 09:37:38 |
2.8 |
110 |
25358 |
卖出 |
| 09:37:44 |
2.8 |
84 |
25442 |
卖出 |
| 09:37:47 |
2.8 |
9 |
25451 |
卖出 |
| 09:37:56 |
2.8 |
39 |
25490 |
卖出 |
| 09:38:05 |
2.8 |
222 |
25712 |
卖出 |
| 09:38:08 |
2.8 |
24 |
25736 |
卖出 |
| 09:38:11 |
2.8 |
71 |
25807 |
卖出 |
| 09:38:14 |
2.8 |
35 |
25842 |
卖出 |
| 09:38:17 |
2.8 |
61 |
25903 |
卖出 |
| 09:38:20 |
2.8 |
21 |
25924 |
卖出 |
| 09:38:23 |
2.8 |
148 |
26072 |
卖出 |
| 09:38:26 |
2.8 |
876 |
26948 |
卖出 |
| 09:38:29 |
2.8 |
1613 |
28561 |
卖出 |
| 09:38:32 |
2.8 |
235 |
28796 |
卖出 |
| 09:38:35 |
2.8 |
138 |
28934 |
卖出 |
| 09:38:38 |
2.8 |
11 |
28945 |
卖出 |
| 09:38:41 |
2.8 |
28 |
28973 |
卖出 |
| 09:38:44 |
2.8 |
15 |
28988 |
卖出 |
| 09:38:47 |
2.8 |
5 |
28993 |
卖出 |
| 09:38:50 |
2.8 |
3 |
28996 |
卖出 |
| 09:38:53 |
2.79 |
807 |
29803 |
卖出 |
| 09:38:56 |
2.8 |
5 |
29808 |
买入 |
| 09:38:59 |
2.8 |
91 |
29899 |
买入 |
| 09:39:02 |
2.8 |
50 |
29949 |
买入 |
| 09:39:05 |
2.79 |
86 |
30035 |
卖出 |
| 09:39:08 |
2.8 |
30 |
30065 |
买入 |
| 09:39:11 |
2.8 |
357 |
30422 |
买入 |
| 09:39:14 |
2.79 |
33 |
30455 |
卖出 |
| 09:39:17 |
2.79 |
1 |
30456 |
卖出 |
| 09:39:23 |
2.8 |
36 |
30492 |
买入 |
| 09:39:26 |
2.8 |
161 |
30653 |
买入 |
| 09:39:32 |
2.79 |
60 |
30713 |
卖出 |
| 09:39:35 |
2.8 |
70 |
30783 |
买入 |
| 09:39:44 |
2.8 |
107 |
30890 |
买入 |
| 09:39:50 |
2.79 |
4 |
30894 |
卖出 |
| 09:39:53 |
2.8 |
2255 |
33149 |
买入 |
| 09:39:56 |
2.8 |
10 |
33159 |
买入 |
| 09:39:59 |
2.79 |
200 |
33359 |
卖出 |
| 09:40:05 |
2.79 |
18 |
33377 |
卖出 |
| 09:40:11 |
2.79 |
8 |
33385 |
卖出 |
| 09:40:17 |
2.8 |
293 |
33678 |
买入 |
| 09:40:20 |
2.79 |
2 |
33680 |
卖出 |
| 09:40:23 |
2.79 |
1 |
33681 |
卖出 |
| 09:40:35 |
2.8 |
20 |
33701 |
买入 |
| 09:40:41 |
2.79 |
38 |
33739 |
卖出 |
| 09:40:44 |
2.79 |
49 |
33788 |
卖出 |
| 09:40:47 |
2.79 |
1 |
33789 |
卖出 |
| 09:40:56 |
2.79 |
37 |
33826 |
卖出 |
| 09:41:08 |
2.79 |
5 |
33831 |
卖出 |
| 09:41:17 |
2.79 |
19 |
33850 |
卖出 |
| 09:41:23 |
2.79 |
100 |
33950 |
卖出 |
| 09:41:26 |
2.79 |
209 |
34159 |
卖出 |
| 09:41:29 |
2.79 |
1 |
34160 |
卖出 |
| 09:41:32 |
2.79 |
75 |
34235 |
卖出 |
| 09:41:35 |
2.79 |
568 |
34803 |
卖出 |
| 09:41:47 |
2.8 |
1 |
34804 |
买入 |
| 09:41:56 |
2.79 |
48 |
34852 |
卖出 |
| 09:41:59 |
2.79 |
34 |
34886 |
卖出 |
| 09:42:02 |
2.79 |
852 |
35738 |
卖出 |
| 09:42:05 |
2.79 |
45 |
35783 |
卖出 |
| 09:42:08 |
2.79 |
31 |
35814 |
卖出 |
| 09:42:11 |
2.79 |
923 |
36737 |
卖出 |
| 09:42:14 |
2.79 |
1837 |
38574 |
卖出 |
| 09:42:17 |
2.79 |
1141 |
39715 |
卖出 |
| 09:42:20 |
2.79 |
55 |
39770 |
卖出 |
| 09:42:23 |
2.79 |
340 |
40110 |
卖出 |
| 09:42:26 |
2.79 |
12 |
40122 |
卖出 |
| 09:42:29 |
2.79 |
202 |
40324 |
卖出 |
| 09:42:35 |
2.79 |
88 |
40412 |
卖出 |
| 09:42:38 |
2.79 |
22 |
40434 |
卖出 |
| 09:42:41 |
2.79 |
17 |
40451 |
卖出 |
| 09:42:44 |
2.79 |
1200 |
41651 |
卖出 |
| 09:42:47 |
2.79 |
178 |
41829 |
卖出 |
| 09:42:50 |
2.79 |
93 |
41922 |
买入 |
| 09:42:53 |
2.79 |
27 |
41949 |
买入 |
| 09:42:56 |
2.78 |
5 |
41954 |
卖出 |
| 09:42:59 |
2.78 |
53 |
42007 |
卖出 |
| 09:43:02 |
2.79 |
255 |
42262 |
买入 |
| 09:43:08 |
2.79 |
46 |
42308 |
买入 |
| 09:43:11 |
2.78 |
126 |
42434 |
卖出 |
| 09:43:14 |
2.79 |
1307 |
43741 |
买入 |
| 09:43:17 |
2.79 |
342 |
44083 |
卖出 |
| 09:43:20 |
2.79 |
2 |
44085 |
卖出 |
| 09:43:26 |
2.79 |
7 |
44092 |
卖出 |
| 09:43:29 |
2.79 |
65 |
44157 |
卖出 |
| 09:43:32 |
2.8 |
16 |
44173 |
买入 |
| 09:43:35 |
2.8 |
300 |
44473 |
买入 |
| 09:43:38 |
2.79 |
17 |
44490 |
卖出 |
| 09:43:41 |
2.79 |
30 |
44520 |
卖出 |
| 09:43:44 |
2.79 |
66 |
44586 |
卖出 |
| 09:43:47 |
2.79 |
4 |
44590 |
买入 |
| 09:43:50 |
2.79 |
4 |
44594 |
卖出 |
| 09:43:53 |
2.79 |
1 |
44595 |
卖出 |
| 09:43:56 |
2.79 |
11 |
44606 |
卖出 |
| 09:43:59 |
2.79 |
64 |
44670 |
卖出 |
| 09:44:02 |
2.79 |
1 |
44671 |
买入 |
| 09:44:11 |
2.78 |
19 |
44690 |
卖出 |
| 09:44:14 |
2.79 |
163 |
44853 |
买入 |
| 09:44:17 |
2.79 |
13 |
44866 |
买入 |
| 09:44:20 |
2.79 |
345 |
45211 |
买入 |
| 09:44:26 |
2.79 |
104 |
45315 |
卖出 |
| 09:44:29 |
2.79 |
165 |
45480 |
卖出 |
| 09:44:32 |
2.79 |
2 |
45482 |
买入 |
| 09:44:38 |
2.79 |
2 |
45484 |
买入 |
| 09:44:41 |
2.79 |
7 |
45491 |
买入 |
| 09:44:44 |
2.78 |
4366 |
49857 |
卖出 |
| 09:44:56 |
2.79 |
54 |
49911 |
买入 |
| 09:45:05 |
2.78 |
30 |
49941 |
卖出 |
| 09:45:11 |
2.78 |
172 |
50113 |
卖出 |
| 09:45:35 |
2.78 |
10 |
50123 |
卖出 |
| 09:45:38 |
2.78 |
20 |
50143 |
卖出 |
| 09:45:41 |
2.79 |
50 |
50193 |
买入 |
| 09:45:44 |
2.78 |
78 |
50271 |
卖出 |
| 09:45:47 |
2.79 |
20 |
50291 |
买入 |
| 09:45:50 |
2.79 |
1 |
50292 |
买入 |
| 09:45:53 |
2.78 |
16 |
50308 |
卖出 |
| 09:45:56 |
2.79 |
163 |
50471 |
买入 |
| 09:45:59 |
2.79 |
50 |
50521 |
买入 |
| 09:46:02 |
2.79 |
2 |
50523 |
买入 |
| 09:46:08 |
2.78 |
51 |
50574 |
卖出 |
| 09:46:17 |
2.78 |
10 |
50584 |
卖出 |
| 09:46:23 |
2.79 |
250 |
50834 |
买入 |
| 09:46:35 |
2.78 |
80 |
50914 |
卖出 |
| 09:46:44 |
2.78 |
15 |
50929 |
卖出 |
| 09:46:47 |
2.78 |
1417 |
52346 |
卖出 |
| 09:46:50 |
2.78 |
4 |
52350 |
卖出 |
| 09:46:53 |
2.79 |
15 |
52365 |
买入 |
| 09:46:56 |
2.78 |
27 |
52392 |
卖出 |
| 09:46:59 |
2.78 |
70 |
52462 |
卖出 |
| 09:47:02 |
2.79 |
1 |
52463 |
买入 |
| 09:47:05 |
2.79 |
212 |
52675 |
买入 |
| 09:47:08 |
2.79 |
26 |
52701 |
买入 |
| 09:47:11 |
2.78 |
194 |
52895 |
卖出 |
| 09:47:14 |
2.79 |
16 |
52911 |
买入 |
| 09:47:17 |
2.78 |
22 |
52933 |
卖出 |
| 09:47:23 |
2.79 |
3 |
52936 |
买入 |
| 09:47:26 |
2.78 |
414 |
53350 |
卖出 |
| 09:47:38 |
2.78 |
5 |
53355 |
卖出 |
| 09:47:44 |
2.79 |
203 |
53558 |
买入 |
| 09:47:47 |
2.78 |
28 |
53586 |
卖出 |
| 09:47:50 |
2.78 |
680 |
54266 |
卖出 |
| 09:47:56 |
2.79 |
103 |
54369 |
买入 |
| 09:47:59 |
2.78 |
1000 |
55369 |
卖出 |
| 09:48:02 |
2.79 |
8 |
55377 |
买入 |
| 09:48:05 |
2.79 |
500 |
55877 |
买入 |
| 09:48:11 |
2.79 |
266 |
56143 |
买入 |
| 09:48:14 |
2.79 |
349 |
56492 |
买入 |
| 09:48:20 |
2.78 |
277 |
56769 |
卖出 |
| 09:48:23 |
2.79 |
400 |
57169 |
买入 |
| 09:48:32 |
2.78 |
30 |
57199 |
卖出 |
| 09:48:50 |
2.79 |
70 |
57269 |
买入 |
| 09:48:56 |
2.78 |
5 |
57274 |
卖出 |
| 09:48:59 |
2.79 |
4 |
57278 |
买入 |
| 09:49:02 |
2.79 |
1 |
57279 |
买入 |
| 09:49:08 |
2.79 |
215 |
57494 |
买入 |
| 09:49:23 |
2.78 |
202 |
57696 |
卖出 |
| 09:49:26 |
2.78 |
85 |
57781 |
卖出 |
| 09:49:35 |
2.78 |
51 |
57832 |
卖出 |