宁波高发[603788]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.16 |
7 |
7 |
集合竞价 |
| 09:15:12 |
13.16 |
10 |
10 |
集合竞价 |
| 09:15:15 |
13.16 |
10 |
10 |
集合竞价 |
| 09:15:21 |
13.16 |
18 |
18 |
集合竞价 |
| 09:18:36 |
13.09 |
31 |
31 |
集合竞价 |
| 09:19:06 |
13.09 |
51 |
51 |
集合竞价 |
| 09:19:21 |
13.05 |
80 |
80 |
集合竞价 |
| 09:19:48 |
13.05 |
125 |
125 |
集合竞价 |
| 09:20:03 |
13.05 |
125 |
125 |
集合竞价 |
| 09:20:06 |
13.05 |
125 |
125 |
集合竞价 |
| 09:20:30 |
13.05 |
125 |
125 |
集合竞价 |
| 09:20:51 |
13.05 |
125 |
125 |
集合竞价 |
| 09:21:00 |
13.05 |
125 |
125 |
集合竞价 |
| 09:21:03 |
13.05 |
125 |
125 |
集合竞价 |
| 09:21:21 |
13.05 |
125 |
125 |
集合竞价 |
| 09:22:18 |
13.05 |
125 |
125 |
集合竞价 |
| 09:22:39 |
13.05 |
125 |
125 |
集合竞价 |
| 09:22:42 |
13.07 |
125 |
125 |
集合竞价 |
| 09:23:03 |
13.09 |
126 |
126 |
集合竞价 |
| 09:23:06 |
13.1 |
126 |
126 |
集合竞价 |
| 09:23:48 |
13.1 |
126 |
126 |
集合竞价 |
| 09:23:51 |
13.1 |
126 |
126 |
集合竞价 |
| 09:24:09 |
13.1 |
154 |
154 |
集合竞价 |
| 09:24:15 |
13.1 |
158 |
158 |
集合竞价 |
| 09:24:18 |
13.09 |
165 |
165 |
集合竞价 |
| 09:24:45 |
13.09 |
169 |
169 |
集合竞价 |
| 09:24:54 |
13.1 |
189 |
189 |
集合竞价 |
| 09:24:57 |
13.1 |
208 |
208 |
集合竞价 |
| 09:25:00 |
13.12 |
290 |
290 |
集合竞价 |
| 09:25:04 |
13.12 |
290 |
580 |
卖出 |
| 09:30:03 |
13.14 |
98 |
678 |
买入 |
| 09:30:06 |
13.16 |
49 |
727 |
买入 |
| 09:30:09 |
13.13 |
59 |
786 |
卖出 |
| 09:30:12 |
13.16 |
7 |
793 |
买入 |
| 09:30:15 |
13.12 |
168 |
961 |
卖出 |
| 09:30:18 |
13.17 |
19 |
980 |
买入 |
| 09:30:21 |
13.17 |
57 |
1037 |
买入 |
| 09:30:24 |
13.16 |
6 |
1043 |
卖出 |
| 09:30:27 |
13.15 |
33 |
1076 |
卖出 |
| 09:30:30 |
13.18 |
6 |
1082 |
买入 |
| 09:30:33 |
13.16 |
3 |
1085 |
卖出 |
| 09:30:36 |
13.16 |
5 |
1090 |
卖出 |
| 09:30:39 |
13.16 |
4 |
1094 |
卖出 |
| 09:30:42 |
13.17 |
60 |
1154 |
买入 |
| 09:30:45 |
13.19 |
25 |
1179 |
买入 |
| 09:30:48 |
13.19 |
12 |
1191 |
买入 |
| 09:30:51 |
13.2 |
1 |
1192 |
买入 |
| 09:30:54 |
13.2 |
8 |
1200 |
买入 |
| 09:30:57 |
13.2 |
187 |
1387 |
买入 |
| 09:31:06 |
13.21 |
23 |
1410 |
卖出 |
| 09:31:09 |
13.22 |
30 |
1440 |
买入 |
| 09:31:12 |
13.21 |
6 |
1446 |
卖出 |
| 09:31:15 |
13.2 |
19 |
1465 |
卖出 |
| 09:31:18 |
13.18 |
22 |
1487 |
卖出 |
| 09:31:21 |
13.19 |
17 |
1504 |
买入 |
| 09:31:27 |
13.2 |
8 |
1512 |
买入 |
| 09:31:30 |
13.19 |
101 |
1613 |
卖出 |
| 09:31:33 |
13.19 |
20 |
1633 |
买入 |
| 09:31:36 |
13.19 |
3 |
1636 |
卖出 |
| 09:31:39 |
13.21 |
190 |
1826 |
买入 |
| 09:31:42 |
13.21 |
75 |
1901 |
买入 |
| 09:31:45 |
13.2 |
10 |
1911 |
卖出 |
| 09:31:48 |
13.19 |
48 |
1959 |
卖出 |
| 09:31:54 |
13.19 |
20 |
1979 |
卖出 |
| 09:31:57 |
13.19 |
57 |
2036 |
卖出 |
| 09:32:00 |
13.19 |
30 |
2066 |
卖出 |
| 09:32:03 |
13.19 |
39 |
2105 |
卖出 |
| 09:32:06 |
13.18 |
114 |
2219 |
卖出 |
| 09:32:09 |
13.2 |
7 |
2226 |
买入 |
| 09:32:12 |
13.18 |
3 |
2229 |
卖出 |
| 09:32:21 |
13.18 |
3 |
2232 |
买入 |
| 09:32:24 |
13.19 |
5 |
2237 |
买入 |
| 09:32:27 |
13.19 |
12 |
2249 |
买入 |
| 09:32:33 |
13.18 |
29 |
2278 |
卖出 |
| 09:32:36 |
13.17 |
35 |
2313 |
卖出 |
| 09:32:42 |
13.17 |
7 |
2320 |
卖出 |
| 09:32:45 |
13.16 |
21 |
2341 |
卖出 |
| 09:32:51 |
13.16 |
15 |
2356 |
卖出 |
| 09:32:54 |
13.16 |
1 |
2357 |
卖出 |
| 09:32:57 |
13.15 |
43 |
2400 |
卖出 |
| 09:33:00 |
13.15 |
7 |
2407 |
卖出 |
| 09:33:03 |
13.14 |
10 |
2417 |
卖出 |
| 09:33:06 |
13.16 |
10 |
2427 |
买入 |
| 09:33:09 |
13.14 |
3 |
2430 |
卖出 |
| 09:33:12 |
13.12 |
5 |
2435 |
卖出 |
| 09:33:21 |
13.11 |
44 |
2479 |
卖出 |
| 09:33:24 |
13.11 |
16 |
2495 |
买入 |
| 09:33:30 |
13.11 |
70 |
2565 |
卖出 |
| 09:33:39 |
13.11 |
38 |
2603 |
卖出 |
| 09:33:45 |
13.1 |
8 |
2611 |
卖出 |
| 09:33:48 |
13.11 |
1 |
2612 |
买入 |
| 09:33:51 |
13.11 |
13 |
2625 |
买入 |
| 09:33:54 |
13.11 |
1 |
2626 |
买入 |
| 09:33:57 |
13.11 |
17 |
2643 |
买入 |
| 09:34:00 |
13.11 |
129 |
2772 |
买入 |
| 09:34:03 |
13.13 |
32 |
2804 |
买入 |
| 09:34:06 |
13.14 |
1 |
2805 |
买入 |
| 09:34:09 |
13.12 |
18 |
2823 |
卖出 |
| 09:34:12 |
13.11 |
12 |
2835 |
卖出 |
| 09:34:15 |
13.13 |
5 |
2840 |
买入 |
| 09:34:18 |
13.12 |
2 |
2842 |
买入 |
| 09:34:21 |
13.12 |
6 |
2848 |
卖出 |
| 09:34:24 |
13.12 |
3 |
2851 |
卖出 |
| 09:34:27 |
13.12 |
1 |
2852 |
买入 |
| 09:34:33 |
13.12 |
3 |
2855 |
买入 |
| 09:34:36 |
13.12 |
7 |
2862 |
买入 |
| 09:34:42 |
13.12 |
13 |
2875 |
买入 |
| 09:34:54 |
13.12 |
19 |
2894 |
卖出 |
| 09:34:57 |
13.12 |
2 |
2896 |
买入 |
| 09:35:00 |
13.12 |
39 |
2935 |
买入 |
| 09:35:03 |
13.11 |
6 |
2941 |
卖出 |
| 09:35:06 |
13.11 |
11 |
2952 |
卖出 |
| 09:35:09 |
13.11 |
24 |
2976 |
卖出 |
| 09:35:12 |
13.11 |
9 |
2985 |
卖出 |
| 09:35:15 |
13.11 |
29 |
3014 |
买入 |
| 09:35:18 |
13.1 |
25 |
3039 |
卖出 |
| 09:35:21 |
13.1 |
1 |
3040 |
卖出 |
| 09:35:24 |
13.1 |
4 |
3044 |
卖出 |
| 09:35:27 |
13.1 |
39 |
3083 |
卖出 |
| 09:35:30 |
13.1 |
76 |
3159 |
卖出 |
| 09:35:33 |
13.1 |
6 |
3165 |
卖出 |
| 09:35:36 |
13.1 |
9 |
3174 |
卖出 |
| 09:35:39 |
13.1 |
10 |
3184 |
卖出 |
| 09:35:42 |
13 |
1113 |
4297 |
卖出 |
| 09:35:45 |
13.11 |
5 |
4302 |
买入 |
| 09:35:48 |
13.1 |
39 |
4341 |
卖出 |
| 09:35:51 |
13.11 |
12 |
4353 |
买入 |
| 09:35:54 |
13.09 |
4 |
4357 |
买入 |
| 09:35:57 |
13.1 |
1 |
4358 |
买入 |
| 09:36:00 |
13.09 |
1 |
4359 |
卖出 |
| 09:36:03 |
13.1 |
13 |
4372 |
买入 |
| 09:36:06 |
13.11 |
12 |
4384 |
买入 |
| 09:36:09 |
13.11 |
16 |
4400 |
买入 |
| 09:36:12 |
13.11 |
8 |
4408 |
买入 |
| 09:36:15 |
13.1 |
16 |
4424 |
卖出 |
| 09:36:21 |
13.11 |
1 |
4425 |
买入 |
| 09:36:27 |
13.1 |
1 |
4426 |
卖出 |
| 09:36:33 |
13.1 |
22 |
4448 |
卖出 |
| 09:36:36 |
13.08 |
52 |
4500 |
卖出 |
| 09:36:48 |
13.09 |
1 |
4501 |
买入 |
| 09:36:51 |
13.1 |
1 |
4502 |
买入 |
| 09:36:54 |
13.07 |
10 |
4512 |
卖出 |
| 09:36:57 |
13.07 |
24 |
4536 |
卖出 |
| 09:37:03 |
13.08 |
5 |
4541 |
卖出 |
| 09:37:09 |
13.08 |
43 |
4584 |
卖出 |
| 09:37:15 |
13.09 |
1 |
4585 |
买入 |
| 09:37:18 |
13.08 |
11 |
4596 |
卖出 |
| 09:37:21 |
13.08 |
4 |
4600 |
买入 |
| 09:37:24 |
13.08 |
2 |
4602 |
卖出 |
| 09:37:27 |
13.08 |
1 |
4603 |
卖出 |
| 09:37:33 |
13.08 |
7 |
4610 |
卖出 |
| 09:37:36 |
13.1 |
25 |
4635 |
买入 |
| 09:37:39 |
13.1 |
6 |
4641 |
买入 |
| 09:37:42 |
13.1 |
10 |
4651 |
买入 |
| 09:37:45 |
13.1 |
15 |
4666 |
买入 |
| 09:37:48 |
13.11 |
2 |
4668 |
买入 |
| 09:37:51 |
13.11 |
15 |
4683 |
买入 |
| 09:37:54 |
13.12 |
111 |
4794 |
买入 |
| 09:37:57 |
13.12 |
3 |
4797 |
买入 |
| 09:38:00 |
13.12 |
39 |
4836 |
买入 |
| 09:38:21 |
13.12 |
2 |
4838 |
买入 |
| 09:38:24 |
13.1 |
1 |
4839 |
卖出 |
| 09:38:36 |
13.1 |
25 |
4864 |
卖出 |
| 09:38:45 |
13.1 |
10 |
4874 |
卖出 |
| 09:38:48 |
13.1 |
17 |
4891 |
卖出 |
| 09:38:54 |
13.08 |
38 |
4929 |
卖出 |
| 09:38:57 |
13.1 |
15 |
4944 |
买入 |
| 09:39:03 |
13.05 |
485 |
5429 |
卖出 |
| 09:39:06 |
13.05 |
120 |
5549 |
买入 |
| 09:39:09 |
13.1 |
1 |
5550 |
买入 |
| 09:39:12 |
13.07 |
55 |
5605 |
卖出 |
| 09:39:18 |
13.07 |
6 |
5611 |
买入 |
| 09:39:24 |
13.1 |
2 |
5613 |
买入 |
| 09:39:42 |
13.1 |
2 |
5615 |
买入 |
| 09:39:45 |
13.07 |
1 |
5616 |
卖出 |
| 09:39:48 |
13.1 |
44 |
5660 |
买入 |
| 09:39:51 |
13.07 |
119 |
5779 |
卖出 |
| 09:39:54 |
13.07 |
15 |
5794 |
买入 |
| 09:40:03 |
13.09 |
2 |
5796 |
买入 |
| 09:40:06 |
13.06 |
21 |
5817 |
卖出 |
| 09:40:15 |
13.06 |
14 |
5831 |
卖出 |
| 09:40:21 |
13.06 |
33 |
5864 |
卖出 |
| 09:40:24 |
13.06 |
5 |
5869 |
卖出 |
| 09:40:27 |
13.06 |
2 |
5871 |
卖出 |
| 09:40:30 |
13.06 |
48 |
5919 |
卖出 |
| 09:40:36 |
13.05 |
58 |
5977 |
卖出 |
| 09:40:39 |
13.04 |
4 |
5981 |
卖出 |
| 09:40:42 |
13.05 |
2 |
5983 |
买入 |
| 09:40:45 |
13.04 |
6 |
5989 |
卖出 |
| 09:40:51 |
13.04 |
20 |
6009 |
卖出 |
| 09:40:54 |
13.04 |
21 |
6030 |
卖出 |
| 09:40:57 |
13.04 |
5 |
6035 |
买入 |
| 09:41:00 |
13.03 |
193 |
6228 |
卖出 |
| 09:41:03 |
13 |
36 |
6264 |
卖出 |
| 09:41:06 |
13.01 |
6 |
6270 |
买入 |
| 09:41:09 |
13.01 |
10 |
6280 |
卖出 |
| 09:41:12 |
13.03 |
158 |
6438 |
买入 |
| 09:41:15 |
13.01 |
3 |
6441 |
卖出 |
| 09:41:18 |
13.01 |
3 |
6444 |
卖出 |
| 09:41:21 |
13.03 |
154 |
6598 |
买入 |
| 09:41:24 |
13.01 |
22 |
6620 |
卖出 |
| 09:41:33 |
13.03 |
35 |
6655 |
买入 |
| 09:41:36 |
13.01 |
51 |
6706 |
卖出 |
| 09:41:42 |
13.03 |
10 |
6716 |
买入 |
| 09:41:48 |
13.02 |
46 |
6762 |
卖出 |
| 09:41:51 |
13.02 |
1 |
6763 |
卖出 |
| 09:41:57 |
13.02 |
5 |
6768 |
卖出 |
| 09:42:03 |
13.01 |
123 |
6891 |
卖出 |
| 09:42:06 |
13 |
2 |
6893 |
卖出 |
| 09:42:09 |
13 |
42 |
6935 |
卖出 |
| 09:42:12 |
13 |
21 |
6956 |
卖出 |
| 09:42:18 |
13 |
85 |
7041 |
卖出 |
| 09:42:21 |
12.99 |
2 |
7043 |
卖出 |
| 09:42:24 |
12.98 |
21 |
7064 |
卖出 |
| 09:42:36 |
12.98 |
21 |
7085 |
卖出 |
| 09:42:39 |
12.98 |
7 |
7092 |
卖出 |
| 09:42:42 |
12.98 |
18 |
7110 |
买入 |
| 09:42:51 |
12.97 |
10 |
7120 |
卖出 |
| 09:42:54 |
12.97 |
5 |
7125 |
买入 |
| 09:43:00 |
12.97 |
50 |
7175 |
买入 |
| 09:43:03 |
12.97 |
45 |
7220 |
买入 |
| 09:43:06 |
12.97 |
24 |
7244 |
买入 |
| 09:43:09 |
12.96 |
69 |
7313 |
卖出 |
| 09:43:15 |
12.97 |
10 |
7323 |
买入 |
| 09:43:18 |
12.96 |
13 |
7336 |
卖出 |
| 09:43:24 |
12.96 |
18 |
7354 |
卖出 |
| 09:43:27 |
12.96 |
10 |
7364 |
买入 |
| 09:43:30 |
12.95 |
158 |
7522 |
卖出 |
| 09:43:33 |
12.95 |
26 |
7548 |
卖出 |
| 09:43:36 |
12.95 |
11 |
7559 |
买入 |
| 09:43:39 |
12.95 |
5 |
7564 |
卖出 |
| 09:43:42 |
12.95 |
5 |
7569 |
买入 |
| 09:43:45 |
12.94 |
30 |
7599 |
卖出 |
| 09:43:51 |
12.95 |
9 |
7608 |
卖出 |
| 09:43:57 |
12.95 |
6 |
7614 |
买入 |
| 09:44:00 |
12.95 |
3 |
7617 |
卖出 |
| 09:44:03 |
12.95 |
5 |
7622 |
卖出 |
| 09:44:06 |
12.95 |
55 |
7677 |
卖出 |
| 09:44:09 |
12.94 |
16 |
7693 |
卖出 |
| 09:44:15 |
12.94 |
1 |
7694 |
卖出 |
| 09:44:18 |
12.94 |
8 |
7702 |
卖出 |
| 09:44:21 |
12.93 |
29 |
7731 |
卖出 |
| 09:44:24 |
12.94 |
5 |
7736 |
买入 |
| 09:44:27 |
12.94 |
1 |
7737 |
买入 |
| 09:44:30 |
12.94 |
104 |
7841 |
买入 |
| 09:44:33 |
12.94 |
27 |
7868 |
买入 |
| 09:44:36 |
12.94 |
8 |
7876 |
买入 |
| 09:44:39 |
12.93 |
9 |
7885 |
卖出 |
| 09:44:48 |
12.94 |
5 |
7890 |
买入 |
| 09:44:51 |
12.94 |
6 |
7896 |
买入 |
| 09:44:54 |
12.94 |
14 |
7910 |
买入 |
| 09:44:57 |
12.94 |
1 |
7911 |
买入 |
| 09:45:00 |
12.94 |
26 |
7937 |
买入 |
| 09:45:03 |
12.94 |
106 |
8043 |
买入 |
| 09:45:06 |
12.93 |
80 |
8123 |
卖出 |
| 09:45:09 |
12.93 |
4 |
8127 |
卖出 |
| 09:45:12 |
12.93 |
137 |
8264 |
卖出 |
| 09:45:15 |
12.93 |
32 |
8296 |
卖出 |
| 09:45:18 |
12.92 |
10 |
8306 |
卖出 |
| 09:45:21 |
12.92 |
85 |
8391 |
卖出 |
| 09:45:24 |
12.9 |
283 |
8674 |
卖出 |
| 09:45:36 |
12.9 |
154 |
8828 |
卖出 |
| 09:45:54 |
12.91 |
75 |
8903 |
卖出 |
| 09:45:57 |
12.91 |
4 |
8907 |
卖出 |
| 09:46:03 |
12.91 |
3 |
8910 |
卖出 |
| 09:46:06 |
12.91 |
6 |
8916 |
卖出 |
| 09:46:09 |
12.91 |
50 |
8966 |
卖出 |
| 09:46:12 |
12.91 |
12 |
8978 |
卖出 |
| 09:46:18 |
12.91 |
25 |
9003 |
卖出 |
| 09:46:24 |
12.91 |
10 |
9013 |
卖出 |
| 09:46:27 |
12.92 |
2 |
9015 |
买入 |
| 09:46:30 |
12.9 |
304 |
9319 |
卖出 |
| 09:46:33 |
12.9 |
53 |
9372 |
卖出 |
| 09:46:36 |
12.9 |
88 |
9460 |
卖出 |
| 09:46:39 |
12.9 |
9 |
9469 |
卖出 |
| 09:46:42 |
12.9 |
4 |
9473 |
买入 |
| 09:46:45 |
12.9 |
2 |
9475 |
卖出 |
| 09:46:51 |
12.9 |
23 |
9498 |
卖出 |
| 09:46:54 |
12.91 |
15 |
9513 |
买入 |
| 09:47:00 |
12.91 |
19 |
9532 |
卖出 |
| 09:47:03 |
12.91 |
18 |
9550 |
卖出 |
| 09:47:06 |
12.92 |
20 |
9570 |
买入 |
| 09:47:09 |
12.92 |
25 |
9595 |
买入 |
| 09:47:12 |
12.92 |
26 |
9621 |
买入 |
| 09:47:15 |
12.91 |
2 |
9623 |
卖出 |
| 09:47:18 |
12.91 |
11 |
9634 |
卖出 |
| 09:47:21 |
12.92 |
5 |
9639 |
买入 |
| 09:47:24 |
12.92 |
27 |
9666 |
买入 |
| 09:47:30 |
12.91 |
138 |
9804 |
卖出 |
| 09:47:33 |
12.91 |
15 |
9819 |
买入 |
| 09:47:36 |
12.9 |
20 |
9839 |
卖出 |
| 09:47:39 |
12.91 |
13 |
9852 |
买入 |
| 09:47:42 |
12.92 |
103 |
9955 |
买入 |
| 09:47:45 |
12.91 |
33 |
9988 |
买入 |
| 09:47:48 |
12.91 |
3 |
9991 |
买入 |
| 09:47:51 |
12.91 |
3 |
9994 |
买入 |
| 09:47:54 |
12.91 |
14 |
10008 |
买入 |
| 09:48:00 |
12.91 |
18 |
10026 |
买入 |
| 09:48:03 |
12.91 |
2 |
10028 |
卖出 |
| 09:48:06 |
12.91 |
3 |
10031 |
买入 |