大业股份[603278]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
8.67 |
1 |
1 |
集合竞价 |
| 09:15:10 |
8.7 |
1 |
1 |
集合竞价 |
| 09:21:55 |
8.7 |
1 |
1 |
集合竞价 |
| 09:24:37 |
8.7 |
6 |
6 |
集合竞价 |
| 09:24:55 |
8.67 |
18 |
18 |
集合竞价 |
| 09:24:59 |
8.67 |
24 |
24 |
集合竞价 |
| 09:25:04 |
8.67 |
28 |
52 |
卖出 |
| 09:30:02 |
8.61 |
31 |
83 |
卖出 |
| 09:30:08 |
8.69 |
143 |
226 |
买入 |
| 09:30:11 |
8.65 |
76 |
302 |
卖出 |
| 09:30:14 |
8.61 |
24 |
326 |
卖出 |
| 09:30:17 |
8.65 |
23 |
349 |
买入 |
| 09:30:20 |
8.65 |
137 |
486 |
买入 |
| 09:30:23 |
8.65 |
9 |
495 |
卖出 |
| 09:30:26 |
8.64 |
1 |
496 |
买入 |
| 09:30:29 |
8.65 |
2 |
498 |
买入 |
| 09:30:32 |
8.65 |
4 |
502 |
卖出 |
| 09:30:35 |
8.65 |
10 |
512 |
买入 |
| 09:30:38 |
8.65 |
11 |
523 |
买入 |
| 09:30:41 |
8.68 |
20 |
543 |
买入 |
| 09:30:44 |
8.69 |
27 |
570 |
买入 |
| 09:30:50 |
8.69 |
4 |
574 |
买入 |
| 09:30:56 |
8.69 |
12 |
586 |
买入 |
| 09:30:59 |
8.7 |
4 |
590 |
买入 |
| 09:31:02 |
8.7 |
154 |
744 |
买入 |
| 09:31:11 |
8.68 |
16 |
760 |
卖出 |
| 09:31:14 |
8.68 |
4 |
764 |
买入 |
| 09:31:17 |
8.68 |
3 |
767 |
卖出 |
| 09:31:20 |
8.71 |
1 |
768 |
买入 |
| 09:31:23 |
8.68 |
18 |
786 |
卖出 |
| 09:31:26 |
8.68 |
3 |
789 |
卖出 |
| 09:31:32 |
8.69 |
1 |
790 |
买入 |
| 09:31:35 |
8.7 |
1 |
791 |
买入 |
| 09:31:38 |
8.71 |
8 |
799 |
买入 |
| 09:31:41 |
8.58 |
100 |
899 |
卖出 |
| 09:31:44 |
8.7 |
6 |
905 |
买入 |
| 09:31:47 |
8.7 |
42 |
947 |
买入 |
| 09:31:50 |
8.7 |
6 |
953 |
买入 |
| 09:31:53 |
8.7 |
4 |
957 |
买入 |
| 09:31:59 |
8.7 |
17 |
974 |
买入 |
| 09:32:05 |
8.69 |
18 |
992 |
买入 |
| 09:32:11 |
8.71 |
96 |
1088 |
买入 |
| 09:32:14 |
8.74 |
90 |
1178 |
买入 |
| 09:32:17 |
8.75 |
28 |
1206 |
买入 |
| 09:32:20 |
8.74 |
40 |
1246 |
卖出 |
| 09:32:23 |
8.76 |
15 |
1261 |
买入 |
| 09:32:26 |
8.78 |
8 |
1269 |
买入 |
| 09:32:29 |
8.74 |
3 |
1272 |
卖出 |
| 09:32:32 |
8.77 |
4 |
1276 |
买入 |
| 09:32:35 |
8.78 |
52 |
1328 |
买入 |
| 09:32:38 |
8.78 |
2 |
1330 |
买入 |
| 09:32:44 |
8.78 |
14 |
1344 |
买入 |
| 09:32:47 |
8.78 |
13 |
1357 |
买入 |
| 09:32:56 |
8.78 |
2 |
1359 |
买入 |
| 09:32:59 |
8.78 |
89 |
1448 |
买入 |
| 09:33:02 |
8.78 |
3 |
1451 |
买入 |
| 09:33:05 |
8.78 |
4 |
1455 |
卖出 |
| 09:33:08 |
8.78 |
9 |
1464 |
买入 |
| 09:33:14 |
8.78 |
13 |
1477 |
买入 |
| 09:33:20 |
8.76 |
2 |
1479 |
卖出 |
| 09:33:29 |
8.76 |
37 |
1516 |
卖出 |
| 09:33:32 |
8.76 |
9 |
1525 |
买入 |
| 09:33:38 |
8.75 |
53 |
1578 |
卖出 |
| 09:33:41 |
8.75 |
51 |
1629 |
卖出 |
| 09:33:44 |
8.75 |
22 |
1651 |
买入 |
| 09:33:47 |
8.74 |
1 |
1652 |
卖出 |
| 09:33:50 |
8.74 |
4 |
1656 |
卖出 |
| 09:33:53 |
8.74 |
6 |
1662 |
买入 |
| 09:33:56 |
8.73 |
4 |
1666 |
卖出 |
| 09:33:59 |
8.75 |
12 |
1678 |
买入 |
| 09:34:02 |
8.73 |
13 |
1691 |
卖出 |
| 09:34:05 |
8.73 |
1 |
1692 |
卖出 |
| 09:34:11 |
8.74 |
67 |
1759 |
卖出 |
| 09:34:14 |
8.74 |
17 |
1776 |
卖出 |
| 09:34:17 |
8.74 |
3 |
1779 |
买入 |
| 09:34:20 |
8.74 |
5 |
1784 |
买入 |
| 09:34:23 |
8.73 |
4 |
1788 |
卖出 |
| 09:34:26 |
8.73 |
6 |
1794 |
买入 |
| 09:34:29 |
8.72 |
6 |
1800 |
买入 |
| 09:34:32 |
8.74 |
1 |
1801 |
买入 |
| 09:34:44 |
8.74 |
11 |
1812 |
买入 |
| 09:34:47 |
8.74 |
2 |
1814 |
卖出 |
| 09:34:59 |
8.74 |
12 |
1826 |
买入 |
| 09:35:14 |
8.74 |
13 |
1839 |
买入 |
| 09:35:32 |
8.72 |
7 |
1846 |
卖出 |
| 09:35:35 |
8.7 |
8 |
1854 |
买入 |
| 09:35:41 |
8.7 |
1 |
1855 |
卖出 |
| 09:35:50 |
8.7 |
126 |
1981 |
卖出 |
| 09:36:05 |
8.7 |
8 |
1989 |
卖出 |
| 09:36:11 |
8.7 |
2 |
1991 |
卖出 |
| 09:36:17 |
8.7 |
1 |
1992 |
卖出 |
| 09:36:23 |
8.7 |
2 |
1994 |
卖出 |
| 09:36:26 |
8.7 |
19 |
2013 |
卖出 |
| 09:36:29 |
8.7 |
1 |
2014 |
卖出 |
| 09:36:32 |
8.69 |
30 |
2044 |
卖出 |
| 09:36:35 |
8.69 |
1 |
2045 |
卖出 |
| 09:36:38 |
8.72 |
1 |
2046 |
买入 |
| 09:36:44 |
8.72 |
13 |
2059 |
买入 |
| 09:36:47 |
8.69 |
2 |
2061 |
卖出 |
| 09:37:02 |
8.71 |
5 |
2066 |
买入 |
| 09:37:05 |
8.71 |
21 |
2087 |
买入 |
| 09:37:17 |
8.71 |
3 |
2090 |
卖出 |
| 09:37:23 |
8.71 |
9 |
2099 |
卖出 |
| 09:37:26 |
8.7 |
28 |
2127 |
卖出 |
| 09:37:29 |
8.71 |
2 |
2129 |
买入 |
| 09:37:44 |
8.72 |
9 |
2138 |
买入 |
| 09:37:47 |
8.72 |
2 |
2140 |
买入 |
| 09:38:08 |
8.71 |
3 |
2143 |
卖出 |
| 09:38:11 |
8.71 |
2 |
2145 |
卖出 |
| 09:38:14 |
8.71 |
4 |
2149 |
卖出 |
| 09:38:20 |
8.7 |
136 |
2285 |
卖出 |
| 09:38:23 |
8.7 |
89 |
2374 |
卖出 |
| 09:38:26 |
8.72 |
48 |
2422 |
买入 |
| 09:38:29 |
8.72 |
2 |
2424 |
卖出 |
| 09:38:32 |
8.72 |
10 |
2434 |
卖出 |
| 09:38:35 |
8.71 |
2 |
2436 |
卖出 |
| 09:38:38 |
8.71 |
1 |
2437 |
卖出 |
| 09:38:41 |
8.71 |
1 |
2438 |
卖出 |
| 09:38:44 |
8.72 |
10 |
2448 |
买入 |
| 09:38:50 |
8.73 |
2 |
2450 |
买入 |
| 09:38:53 |
8.73 |
5 |
2455 |
卖出 |
| 09:38:56 |
8.74 |
75 |
2530 |
买入 |
| 09:38:59 |
8.75 |
22 |
2552 |
买入 |
| 09:39:02 |
8.74 |
3 |
2555 |
卖出 |
| 09:39:05 |
8.74 |
20 |
2575 |
卖出 |
| 09:39:08 |
8.73 |
24 |
2599 |
卖出 |
| 09:39:11 |
8.72 |
35 |
2634 |
卖出 |
| 09:39:14 |
8.72 |
5 |
2639 |
卖出 |
| 09:39:17 |
8.74 |
13 |
2652 |
买入 |
| 09:39:20 |
8.72 |
1 |
2653 |
卖出 |
| 09:39:32 |
8.73 |
22 |
2675 |
买入 |
| 09:39:35 |
8.71 |
18 |
2693 |
卖出 |
| 09:39:44 |
8.71 |
13 |
2706 |
卖出 |
| 09:39:53 |
8.7 |
1 |
2707 |
卖出 |
| 09:40:02 |
8.7 |
1 |
2708 |
卖出 |
| 09:40:05 |
8.7 |
4 |
2712 |
卖出 |
| 09:40:08 |
8.7 |
7 |
2719 |
卖出 |
| 09:40:11 |
8.7 |
6 |
2725 |
卖出 |
| 09:40:14 |
8.7 |
16 |
2741 |
买入 |
| 09:40:17 |
8.71 |
7 |
2748 |
买入 |
| 09:40:32 |
8.7 |
8 |
2756 |
卖出 |
| 09:40:59 |
8.7 |
2 |
2758 |
卖出 |
| 09:41:02 |
8.7 |
7 |
2765 |
卖出 |
| 09:41:05 |
8.7 |
4 |
2769 |
卖出 |
| 09:41:08 |
8.69 |
11 |
2780 |
卖出 |
| 09:41:11 |
8.68 |
13 |
2793 |
卖出 |
| 09:41:14 |
8.67 |
36 |
2829 |
买入 |
| 09:41:17 |
8.67 |
4 |
2833 |
买入 |
| 09:42:02 |
8.67 |
33 |
2866 |
卖出 |
| 09:42:05 |
8.66 |
36 |
2902 |
卖出 |
| 09:42:08 |
8.67 |
13 |
2915 |
买入 |
| 09:42:11 |
8.67 |
1 |
2916 |
卖出 |
| 09:42:17 |
8.67 |
7 |
2923 |
卖出 |
| 09:42:32 |
8.68 |
1 |
2924 |
买入 |
| 09:42:35 |
8.68 |
1 |
2925 |
卖出 |
| 09:42:47 |
8.69 |
6 |
2931 |
买入 |
| 09:42:59 |
8.69 |
1 |
2932 |
买入 |
| 09:43:08 |
8.68 |
2 |
2934 |
卖出 |
| 09:43:11 |
8.68 |
18 |
2952 |
卖出 |
| 09:43:38 |
8.65 |
1 |
2953 |
卖出 |
| 09:43:41 |
8.65 |
2 |
2955 |
卖出 |
| 09:43:47 |
8.65 |
1 |
2956 |
卖出 |
| 09:43:50 |
8.65 |
7 |
2963 |
卖出 |
| 09:43:53 |
8.65 |
4 |
2967 |
卖出 |
| 09:43:56 |
8.65 |
1 |
2968 |
卖出 |
| 09:44:08 |
8.65 |
6 |
2974 |
卖出 |
| 09:44:11 |
8.65 |
5 |
2979 |
卖出 |
| 09:44:17 |
8.64 |
8 |
2987 |
卖出 |
| 09:44:20 |
8.64 |
3 |
2990 |
卖出 |
| 09:44:23 |
8.64 |
19 |
3009 |
卖出 |
| 09:44:26 |
8.64 |
6 |
3015 |
卖出 |
| 09:44:35 |
8.64 |
4 |
3019 |
卖出 |
| 09:44:38 |
8.64 |
1 |
3020 |
卖出 |
| 09:44:41 |
8.64 |
1 |
3021 |
卖出 |
| 09:44:47 |
8.64 |
60 |
3081 |
卖出 |
| 09:44:50 |
8.64 |
4 |
3085 |
卖出 |
| 09:45:08 |
8.64 |
13 |
3098 |
卖出 |
| 09:45:23 |
8.64 |
40 |
3138 |
买入 |
| 09:45:32 |
8.64 |
21 |
3159 |
买入 |
| 09:45:44 |
8.63 |
1 |
3160 |
卖出 |
| 09:45:47 |
8.63 |
3 |
3163 |
卖出 |
| 09:45:50 |
8.63 |
2 |
3165 |
卖出 |
| 09:45:53 |
8.63 |
3 |
3168 |
卖出 |
| 09:46:08 |
8.63 |
1 |
3169 |
卖出 |
| 09:46:11 |
8.63 |
5 |
3174 |
卖出 |
| 09:46:14 |
8.63 |
1 |
3175 |
卖出 |
| 09:46:17 |
8.61 |
76 |
3251 |
卖出 |
| 09:46:20 |
8.6 |
121 |
3372 |
卖出 |
| 09:46:44 |
8.61 |
19 |
3391 |
卖出 |
| 09:46:47 |
8.61 |
13 |
3404 |
买入 |
| 09:46:56 |
8.61 |
48 |
3452 |
买入 |
| 09:46:59 |
8.61 |
7 |
3459 |
买入 |
| 09:47:23 |
8.64 |
47 |
3506 |
买入 |
| 09:47:26 |
8.64 |
31 |
3537 |
买入 |
| 09:47:29 |
8.62 |
8 |
3545 |
卖出 |
| 09:47:41 |
8.62 |
4 |
3549 |
买入 |
| 09:47:53 |
8.61 |
2 |
3551 |
卖出 |
| 09:47:59 |
8.6 |
17 |
3568 |
卖出 |
| 09:48:14 |
8.6 |
5 |
3573 |
卖出 |
| 09:48:26 |
8.6 |
1 |
3574 |
卖出 |
| 09:48:32 |
8.6 |
1 |
3575 |
卖出 |
| 09:48:41 |
8.6 |
1 |
3576 |
卖出 |
| 09:49:11 |
8.6 |
4 |
3580 |
卖出 |
| 09:49:23 |
8.6 |
2 |
3582 |
卖出 |
| 09:49:26 |
8.6 |
1 |
3583 |
卖出 |
| 09:49:32 |
8.6 |
4 |
3587 |
卖出 |
| 09:49:41 |
8.59 |
88 |
3675 |
卖出 |
| 09:49:50 |
8.59 |
1 |
3676 |
买入 |
| 09:49:56 |
8.59 |
39 |
3715 |
卖出 |
| 09:49:59 |
8.59 |
5 |
3720 |
卖出 |
| 09:50:11 |
8.58 |
9 |
3729 |
卖出 |
| 09:50:20 |
8.59 |
1 |
3730 |
买入 |
| 09:50:23 |
8.58 |
3 |
3733 |
卖出 |
| 09:50:26 |
8.58 |
2 |
3735 |
卖出 |
| 09:50:29 |
8.58 |
24 |
3759 |
卖出 |
| 09:50:32 |
8.58 |
9 |
3768 |
买入 |
| 09:50:38 |
8.58 |
11 |
3779 |
卖出 |
| 09:50:41 |
8.58 |
1 |
3780 |
买入 |
| 09:50:50 |
8.56 |
107 |
3887 |
卖出 |
| 09:50:53 |
8.56 |
42 |
3929 |
卖出 |
| 09:51:05 |
8.58 |
33 |
3962 |
卖出 |
| 09:51:08 |
8.58 |
3 |
3965 |
卖出 |
| 09:51:20 |
8.58 |
23 |
3988 |
卖出 |
| 09:51:23 |
8.59 |
7 |
3995 |
买入 |
| 09:51:26 |
8.59 |
7 |
4002 |
卖出 |
| 09:51:29 |
8.59 |
5 |
4007 |
卖出 |
| 09:51:32 |
8.59 |
7 |
4014 |
卖出 |
| 09:51:35 |
8.59 |
19 |
4033 |
卖出 |
| 09:51:38 |
8.58 |
24 |
4057 |
卖出 |
| 09:51:47 |
8.58 |
3 |
4060 |
卖出 |
| 09:51:56 |
8.59 |
1 |
4061 |
买入 |
| 09:51:59 |
8.59 |
1 |
4062 |
卖出 |
| 09:52:02 |
8.59 |
1 |
4063 |
卖出 |
| 09:52:11 |
8.58 |
1 |
4064 |
卖出 |
| 09:52:17 |
8.59 |
4 |
4068 |
卖出 |
| 09:52:23 |
8.59 |
2 |
4070 |
买入 |
| 09:52:29 |
8.6 |
21 |
4091 |
买入 |
| 09:52:38 |
8.6 |
10 |
4101 |
买入 |
| 09:52:41 |
8.6 |
16 |
4117 |
买入 |
| 09:53:14 |
8.59 |
1 |
4118 |
卖出 |
| 09:53:26 |
8.59 |
15 |
4133 |
卖出 |
| 09:53:32 |
8.59 |
2 |
4135 |
买入 |
| 09:53:44 |
8.58 |
1 |
4136 |
卖出 |
| 09:53:53 |
8.58 |
10 |
4146 |
卖出 |
| 09:54:29 |
8.58 |
1 |
4147 |
卖出 |
| 09:55:02 |
8.59 |
25 |
4172 |
买入 |
| 09:55:05 |
8.6 |
1 |
4173 |
买入 |
| 09:55:11 |
8.58 |
4 |
4177 |
卖出 |
| 09:55:14 |
8.58 |
33 |
4210 |
卖出 |
| 09:55:17 |
8.58 |
5 |
4215 |
卖出 |
| 09:55:26 |
8.58 |
20 |
4235 |
卖出 |
| 09:55:29 |
8.58 |
23 |
4258 |
卖出 |
| 09:55:32 |
8.58 |
82 |
4340 |
卖出 |
| 09:55:41 |
8.57 |
8 |
4348 |
卖出 |
| 09:55:47 |
8.57 |
8 |
4356 |
卖出 |
| 09:56:05 |
8.56 |
1 |
4357 |
卖出 |
| 09:56:14 |
8.56 |
29 |
4386 |
卖出 |
| 09:56:29 |
8.56 |
39 |
4425 |
卖出 |
| 09:56:32 |
8.56 |
1 |
4426 |
买入 |
| 09:56:38 |
8.56 |
16 |
4442 |
买入 |
| 09:56:44 |
8.56 |
1 |
4443 |
卖出 |
| 09:56:47 |
8.55 |
1 |
4444 |
卖出 |
| 09:56:53 |
8.56 |
1 |
4445 |
买入 |
| 09:56:56 |
8.55 |
1 |
4446 |
卖出 |
| 09:57:17 |
8.55 |
3 |
4449 |
卖出 |
| 09:57:26 |
8.53 |
40 |
4489 |
卖出 |
| 09:57:35 |
8.54 |
1 |
4490 |
卖出 |
| 09:57:44 |
8.56 |
10 |
4500 |
买入 |
| 09:58:20 |
8.54 |
1 |
4501 |
卖出 |
| 09:58:26 |
8.55 |
4 |
4505 |
买入 |
| 09:58:38 |
8.54 |
2 |
4507 |
卖出 |
| 09:59:05 |
8.54 |
1 |
4508 |
卖出 |
| 09:59:26 |
8.54 |
10 |
4518 |
卖出 |
| 09:59:32 |
8.54 |
3 |
4521 |
卖出 |
| 09:59:35 |
8.54 |
4 |
4525 |
卖出 |
| 09:59:38 |
8.54 |
22 |
4547 |
卖出 |
| 09:59:41 |
8.54 |
2 |
4549 |
卖出 |
| 09:59:50 |
8.55 |
1 |
4550 |
买入 |
| 09:59:53 |
8.55 |
13 |
4563 |
买入 |
| 09:59:59 |
8.55 |
20 |
4583 |
卖出 |
| 10:00:11 |
8.56 |
2 |
4585 |
买入 |
| 10:00:14 |
8.56 |
8 |
4593 |
买入 |
| 10:00:17 |
8.56 |
2 |
4595 |
卖出 |
| 10:00:23 |
8.56 |
1 |
4596 |
卖出 |
| 10:00:29 |
8.56 |
2 |
4598 |
卖出 |
| 10:00:53 |
8.56 |
2 |
4600 |
卖出 |
| 10:00:56 |
8.56 |
1 |
4601 |
买入 |
| 10:00:59 |
8.56 |
2 |
4603 |
卖出 |
| 10:01:08 |
8.56 |
4 |
4607 |
卖出 |
| 10:01:11 |
8.56 |
5 |
4612 |
买入 |
| 10:01:14 |
8.56 |
22 |
4634 |
买入 |
| 10:01:29 |
8.57 |
1 |
4635 |
买入 |
| 10:01:32 |
8.56 |
3 |
4638 |
卖出 |
| 10:01:35 |
8.57 |
1 |
4639 |
买入 |
| 10:02:05 |
8.57 |
1 |
4640 |
买入 |
| 10:02:08 |
8.57 |
3 |
4643 |
买入 |
| 10:02:14 |
8.56 |
6 |
4649 |
卖出 |
| 10:02:23 |
8.56 |
2 |
4651 |
卖出 |
| 10:02:29 |
8.57 |
44 |
4695 |
买入 |
| 10:02:32 |
8.57 |
3 |
4698 |
卖出 |