合兴股份[605005]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
18.95 |
20 |
20 |
集合竞价 |
| 09:16:40 |
18.95 |
13 |
13 |
集合竞价 |
| 09:18:52 |
18.95 |
14 |
14 |
集合竞价 |
| 09:20:52 |
18.95 |
15 |
15 |
集合竞价 |
| 09:23:19 |
18.95 |
15 |
15 |
集合竞价 |
| 09:23:49 |
18.95 |
16 |
16 |
集合竞价 |
| 09:23:52 |
18.95 |
16 |
16 |
集合竞价 |
| 09:24:28 |
18.9 |
38 |
38 |
集合竞价 |
| 09:24:37 |
18.9 |
48 |
48 |
集合竞价 |
| 09:24:43 |
18.8 |
61 |
61 |
集合竞价 |
| 09:24:52 |
18.79 |
68 |
68 |
集合竞价 |
| 09:24:55 |
18.8 |
74 |
74 |
集合竞价 |
| 09:24:58 |
18.8 |
75 |
75 |
集合竞价 |
| 09:25:03 |
18.9 |
82 |
157 |
买入 |
| 09:30:04 |
18.8 |
34 |
191 |
卖出 |
| 09:30:07 |
18.75 |
4 |
195 |
买入 |
| 09:30:10 |
19 |
52 |
247 |
买入 |
| 09:30:13 |
18.9 |
103 |
350 |
卖出 |
| 09:30:16 |
18.95 |
1 |
351 |
买入 |
| 09:30:19 |
18.96 |
1 |
352 |
买入 |
| 09:30:22 |
18.94 |
2 |
354 |
卖出 |
| 09:30:25 |
18.94 |
7 |
361 |
买入 |
| 09:30:28 |
18.94 |
12 |
373 |
买入 |
| 09:30:34 |
18.93 |
1 |
374 |
买入 |
| 09:30:40 |
18.94 |
6 |
380 |
买入 |
| 09:30:49 |
18.93 |
3 |
383 |
买入 |
| 09:30:52 |
18.94 |
1 |
384 |
买入 |
| 09:30:58 |
18.96 |
13 |
397 |
买入 |
| 09:31:01 |
19 |
5 |
402 |
买入 |
| 09:31:04 |
19 |
1 |
403 |
买入 |
| 09:31:07 |
19 |
7 |
410 |
买入 |
| 09:31:13 |
19.04 |
1 |
411 |
买入 |
| 09:31:16 |
19 |
9 |
420 |
卖出 |
| 09:31:19 |
19.09 |
6 |
426 |
买入 |
| 09:31:22 |
19.09 |
14 |
440 |
买入 |
| 09:31:25 |
19.09 |
1 |
441 |
卖出 |
| 09:31:28 |
19.09 |
7 |
448 |
卖出 |
| 09:31:31 |
19.07 |
8 |
456 |
卖出 |
| 09:31:34 |
19.09 |
2 |
458 |
买入 |
| 09:31:43 |
19.09 |
4 |
462 |
买入 |
| 09:31:46 |
19.11 |
38 |
500 |
买入 |
| 09:31:49 |
19.1 |
2 |
502 |
买入 |
| 09:31:52 |
19.14 |
24 |
526 |
买入 |
| 09:31:55 |
19.14 |
19 |
545 |
卖出 |
| 09:31:58 |
19.15 |
4 |
549 |
买入 |
| 09:32:01 |
19.14 |
11 |
560 |
卖出 |
| 09:32:04 |
19.05 |
22 |
582 |
卖出 |
| 09:32:07 |
19.05 |
3 |
585 |
卖出 |
| 09:32:10 |
19.05 |
31 |
616 |
卖出 |
| 09:32:13 |
19.05 |
12 |
628 |
卖出 |
| 09:32:16 |
19.05 |
29 |
657 |
买入 |
| 09:32:22 |
19 |
18 |
675 |
卖出 |
| 09:32:25 |
18.97 |
6 |
681 |
卖出 |
| 09:32:28 |
18.97 |
1 |
682 |
买入 |
| 09:32:34 |
18.95 |
2 |
684 |
卖出 |
| 09:32:37 |
18.95 |
19 |
703 |
卖出 |
| 09:32:40 |
18.93 |
18 |
721 |
卖出 |
| 09:32:43 |
18.95 |
18 |
739 |
买入 |
| 09:32:46 |
18.97 |
7 |
746 |
买入 |
| 09:32:49 |
18.95 |
12 |
758 |
卖出 |
| 09:32:52 |
18.94 |
1 |
759 |
卖出 |
| 09:32:55 |
18.95 |
9 |
768 |
买入 |
| 09:32:58 |
18.95 |
1 |
769 |
买入 |
| 09:33:01 |
18.9 |
2 |
771 |
卖出 |
| 09:33:04 |
18.9 |
2 |
773 |
卖出 |
| 09:33:07 |
18.85 |
9 |
782 |
卖出 |
| 09:33:10 |
18.93 |
7 |
789 |
买入 |
| 09:33:13 |
18.93 |
2 |
791 |
买入 |
| 09:33:16 |
18.93 |
19 |
810 |
买入 |
| 09:33:19 |
18.93 |
4 |
814 |
买入 |
| 09:33:22 |
18.92 |
1 |
815 |
卖出 |
| 09:33:25 |
18.93 |
16 |
831 |
买入 |
| 09:33:28 |
18.93 |
13 |
844 |
买入 |
| 09:33:31 |
18.93 |
2 |
846 |
买入 |
| 09:33:34 |
18.93 |
14 |
860 |
买入 |
| 09:33:37 |
18.95 |
7 |
867 |
买入 |
| 09:33:40 |
18.93 |
4 |
871 |
卖出 |
| 09:33:43 |
18.87 |
6 |
877 |
卖出 |
| 09:33:49 |
18.93 |
5 |
882 |
卖出 |
| 09:33:52 |
18.95 |
8 |
890 |
买入 |
| 09:33:58 |
18.95 |
43 |
933 |
买入 |
| 09:34:01 |
18.95 |
2 |
935 |
买入 |
| 09:34:07 |
18.94 |
1 |
936 |
买入 |
| 09:34:10 |
18.93 |
6 |
942 |
卖出 |
| 09:34:13 |
18.94 |
13 |
955 |
买入 |
| 09:34:16 |
18.94 |
5 |
960 |
卖出 |
| 09:34:28 |
18.93 |
1 |
961 |
买入 |
| 09:34:31 |
18.93 |
9 |
970 |
买入 |
| 09:34:34 |
18.93 |
4 |
974 |
卖出 |
| 09:34:37 |
18.93 |
2 |
976 |
买入 |
| 09:34:40 |
18.93 |
3 |
979 |
买入 |
| 09:34:43 |
18.93 |
3 |
982 |
卖出 |
| 09:34:49 |
18.87 |
13 |
995 |
卖出 |
| 09:34:52 |
18.87 |
8 |
1003 |
卖出 |
| 09:35:10 |
18.93 |
44 |
1047 |
买入 |
| 09:35:25 |
18.94 |
10 |
1057 |
买入 |
| 09:35:55 |
18.95 |
10 |
1067 |
买入 |
| 09:35:58 |
18.95 |
3 |
1070 |
卖出 |
| 09:36:04 |
18.95 |
6 |
1076 |
卖出 |
| 09:36:10 |
18.95 |
7 |
1083 |
卖出 |
| 09:36:13 |
18.88 |
2 |
1085 |
卖出 |
| 09:36:16 |
18.88 |
12 |
1097 |
卖出 |
| 09:36:19 |
18.88 |
2 |
1099 |
卖出 |
| 09:36:22 |
18.87 |
18 |
1117 |
卖出 |
| 09:36:25 |
18.87 |
16 |
1133 |
买入 |
| 09:36:28 |
18.86 |
3 |
1136 |
卖出 |
| 09:36:31 |
18.87 |
13 |
1149 |
买入 |
| 09:36:34 |
18.87 |
11 |
1160 |
卖出 |
| 09:36:40 |
18.86 |
46 |
1206 |
卖出 |
| 09:36:46 |
18.85 |
26 |
1232 |
卖出 |
| 09:36:49 |
18.86 |
6 |
1238 |
买入 |
| 09:36:52 |
18.87 |
1 |
1239 |
卖出 |
| 09:36:58 |
18.87 |
4 |
1243 |
卖出 |
| 09:37:25 |
18.87 |
2 |
1245 |
卖出 |
| 09:37:37 |
18.87 |
6 |
1251 |
卖出 |
| 09:37:43 |
18.86 |
49 |
1300 |
卖出 |
| 09:38:04 |
18.85 |
8 |
1308 |
卖出 |
| 09:38:16 |
18.85 |
3 |
1311 |
买入 |
| 09:38:37 |
18.84 |
58 |
1369 |
卖出 |
| 09:38:40 |
18.84 |
43 |
1412 |
卖出 |
| 09:38:43 |
18.82 |
8 |
1420 |
卖出 |
| 09:38:46 |
18.8 |
26 |
1446 |
卖出 |
| 09:39:01 |
18.8 |
23 |
1469 |
卖出 |
| 09:39:04 |
18.78 |
12 |
1481 |
卖出 |
| 09:39:13 |
18.79 |
5 |
1486 |
买入 |
| 09:39:16 |
18.78 |
5 |
1491 |
卖出 |
| 09:39:19 |
18.78 |
1 |
1492 |
卖出 |
| 09:39:22 |
18.75 |
19 |
1511 |
卖出 |
| 09:39:25 |
18.78 |
11 |
1522 |
买入 |
| 09:39:31 |
18.78 |
1 |
1523 |
卖出 |
| 09:39:34 |
18.78 |
3 |
1526 |
卖出 |
| 09:39:37 |
18.78 |
1 |
1527 |
买入 |
| 09:39:40 |
18.76 |
7 |
1534 |
卖出 |
| 09:39:46 |
18.75 |
20 |
1554 |
卖出 |
| 09:39:49 |
18.78 |
1 |
1555 |
买入 |
| 09:39:52 |
18.78 |
1 |
1556 |
买入 |
| 09:39:58 |
18.75 |
2 |
1558 |
卖出 |
| 09:40:04 |
18.75 |
4 |
1562 |
卖出 |
| 09:40:07 |
18.75 |
10 |
1572 |
买入 |
| 09:40:10 |
18.74 |
3 |
1575 |
卖出 |
| 09:40:13 |
18.74 |
2 |
1577 |
卖出 |
| 09:40:19 |
18.74 |
4 |
1581 |
买入 |
| 09:40:22 |
18.74 |
20 |
1601 |
买入 |
| 09:40:25 |
18.74 |
14 |
1615 |
买入 |
| 09:40:28 |
18.73 |
1 |
1616 |
买入 |
| 09:40:37 |
18.72 |
1 |
1617 |
卖出 |
| 09:40:40 |
18.72 |
6 |
1623 |
卖出 |
| 09:40:43 |
18.73 |
2 |
1625 |
卖出 |
| 09:40:46 |
18.72 |
32 |
1657 |
卖出 |
| 09:40:49 |
18.71 |
80 |
1737 |
卖出 |
| 09:40:55 |
18.73 |
16 |
1753 |
买入 |
| 09:40:58 |
18.72 |
9 |
1762 |
卖出 |
| 09:41:01 |
18.71 |
4 |
1766 |
卖出 |
| 09:41:07 |
18.72 |
22 |
1788 |
买入 |
| 09:41:10 |
18.72 |
10 |
1798 |
买入 |
| 09:41:19 |
18.72 |
1 |
1799 |
卖出 |
| 09:41:22 |
18.72 |
5 |
1804 |
卖出 |
| 09:41:25 |
18.72 |
6 |
1810 |
卖出 |
| 09:41:28 |
18.71 |
44 |
1854 |
卖出 |
| 09:41:31 |
18.73 |
21 |
1875 |
买入 |
| 09:41:40 |
18.72 |
10 |
1885 |
卖出 |
| 09:41:49 |
18.72 |
5 |
1890 |
买入 |
| 09:41:52 |
18.71 |
13 |
1903 |
卖出 |
| 09:41:55 |
18.72 |
18 |
1921 |
买入 |
| 09:41:58 |
18.72 |
5 |
1926 |
卖出 |
| 09:42:01 |
18.72 |
20 |
1946 |
卖出 |
| 09:42:04 |
18.7 |
379 |
2325 |
卖出 |
| 09:42:07 |
18.68 |
87 |
2412 |
卖出 |
| 09:42:10 |
18.66 |
132 |
2544 |
卖出 |
| 09:42:16 |
18.69 |
6 |
2550 |
卖出 |
| 09:42:19 |
18.69 |
4 |
2554 |
卖出 |
| 09:42:28 |
18.7 |
12 |
2566 |
买入 |
| 09:42:31 |
18.66 |
9 |
2575 |
卖出 |
| 09:42:43 |
18.68 |
1 |
2576 |
卖出 |
| 09:42:46 |
18.69 |
10 |
2586 |
买入 |
| 09:42:49 |
18.67 |
17 |
2603 |
卖出 |
| 09:42:52 |
18.68 |
2 |
2605 |
买入 |
| 09:42:55 |
18.67 |
4 |
2609 |
卖出 |
| 09:43:01 |
18.67 |
1 |
2610 |
买入 |
| 09:43:10 |
18.66 |
3 |
2613 |
卖出 |
| 09:43:16 |
18.67 |
6 |
2619 |
卖出 |
| 09:43:25 |
18.7 |
25 |
2644 |
买入 |
| 09:43:31 |
18.7 |
2 |
2646 |
卖出 |
| 09:43:34 |
18.73 |
1 |
2647 |
买入 |
| 09:43:37 |
18.7 |
10 |
2657 |
卖出 |
| 09:43:43 |
18.7 |
5 |
2662 |
卖出 |
| 09:43:58 |
18.7 |
133 |
2795 |
卖出 |
| 09:44:01 |
18.67 |
3 |
2798 |
卖出 |
| 09:44:04 |
18.7 |
11 |
2809 |
买入 |
| 09:44:07 |
18.64 |
225 |
3034 |
卖出 |
| 09:44:10 |
18.66 |
28 |
3062 |
买入 |
| 09:44:13 |
18.63 |
4 |
3066 |
卖出 |
| 09:44:16 |
18.63 |
4 |
3070 |
卖出 |
| 09:44:19 |
18.63 |
5 |
3075 |
卖出 |
| 09:44:22 |
18.63 |
1 |
3076 |
卖出 |
| 09:44:28 |
18.64 |
13 |
3089 |
买入 |
| 09:44:34 |
18.61 |
15 |
3104 |
卖出 |
| 09:44:37 |
18.63 |
18 |
3122 |
买入 |
| 09:44:43 |
18.6 |
40 |
3162 |
卖出 |
| 09:44:46 |
18.6 |
5 |
3167 |
卖出 |
| 09:44:52 |
18.6 |
23 |
3190 |
卖出 |
| 09:44:55 |
18.59 |
11 |
3201 |
卖出 |
| 09:45:04 |
18.55 |
6 |
3207 |
卖出 |
| 09:45:10 |
18.59 |
9 |
3216 |
买入 |
| 09:45:22 |
18.56 |
5 |
3221 |
卖出 |
| 09:45:25 |
18.56 |
10 |
3231 |
买入 |
| 09:45:28 |
18.55 |
13 |
3244 |
卖出 |
| 09:45:34 |
18.56 |
2 |
3246 |
买入 |
| 09:45:37 |
18.56 |
13 |
3259 |
买入 |
| 09:45:40 |
18.56 |
23 |
3282 |
买入 |
| 09:45:43 |
18.55 |
24 |
3306 |
卖出 |
| 09:45:49 |
18.56 |
10 |
3316 |
买入 |
| 09:45:52 |
18.55 |
45 |
3361 |
卖出 |
| 09:45:55 |
18.56 |
143 |
3504 |
买入 |
| 09:45:58 |
18.56 |
56 |
3560 |
买入 |
| 09:46:01 |
18.56 |
87 |
3647 |
买入 |
| 09:46:04 |
18.55 |
10 |
3657 |
卖出 |
| 09:46:07 |
18.56 |
407 |
4064 |
买入 |
| 09:46:25 |
18.56 |
60 |
4124 |
买入 |
| 09:46:34 |
18.55 |
1 |
4125 |
买入 |
| 09:46:37 |
18.52 |
4 |
4129 |
卖出 |
| 09:46:40 |
18.52 |
5 |
4134 |
卖出 |
| 09:46:43 |
18.52 |
1 |
4135 |
卖出 |
| 09:46:49 |
18.53 |
2 |
4137 |
买入 |
| 09:46:52 |
18.55 |
146 |
4283 |
买入 |
| 09:47:04 |
18.56 |
6 |
4289 |
买入 |
| 09:47:07 |
18.56 |
3 |
4292 |
买入 |
| 09:47:16 |
18.55 |
5 |
4297 |
卖出 |
| 09:47:19 |
18.55 |
6 |
4303 |
卖出 |
| 09:47:22 |
18.55 |
7 |
4310 |
卖出 |
| 09:47:28 |
18.55 |
6 |
4316 |
卖出 |
| 09:47:31 |
18.55 |
11 |
4327 |
卖出 |
| 09:47:37 |
18.55 |
5 |
4332 |
买入 |
| 09:47:43 |
18.55 |
2 |
4334 |
买入 |
| 09:47:46 |
18.55 |
2 |
4336 |
买入 |
| 09:47:55 |
18.54 |
6 |
4342 |
卖出 |
| 09:48:04 |
18.54 |
19 |
4361 |
卖出 |
| 09:48:07 |
18.55 |
15 |
4376 |
买入 |
| 09:48:10 |
18.54 |
8 |
4384 |
卖出 |
| 09:48:13 |
18.54 |
1 |
4385 |
卖出 |
| 09:48:16 |
18.55 |
10 |
4395 |
买入 |
| 09:48:19 |
18.54 |
7 |
4402 |
卖出 |
| 09:48:22 |
18.55 |
2 |
4404 |
买入 |
| 09:48:28 |
18.54 |
3 |
4407 |
卖出 |
| 09:48:34 |
18.54 |
5 |
4412 |
卖出 |
| 09:48:46 |
18.55 |
1 |
4413 |
买入 |
| 09:48:52 |
18.55 |
7 |
4420 |
买入 |
| 09:48:55 |
18.54 |
4 |
4424 |
卖出 |
| 09:49:01 |
18.54 |
130 |
4554 |
卖出 |
| 09:49:04 |
18.53 |
11 |
4565 |
卖出 |
| 09:49:07 |
18.53 |
277 |
4842 |
卖出 |
| 09:49:10 |
18.53 |
43 |
4885 |
卖出 |
| 09:49:13 |
18.53 |
1 |
4886 |
卖出 |
| 09:49:16 |
18.53 |
2 |
4888 |
卖出 |
| 09:49:19 |
18.53 |
2 |
4890 |
买入 |
| 09:49:22 |
18.54 |
7 |
4897 |
买入 |
| 09:49:28 |
18.52 |
22 |
4919 |
卖出 |
| 09:49:37 |
18.53 |
7 |
4926 |
买入 |
| 09:49:40 |
18.52 |
224 |
5150 |
卖出 |
| 09:49:43 |
18.52 |
2 |
5152 |
卖出 |
| 09:49:46 |
18.52 |
3 |
5155 |
卖出 |
| 09:49:49 |
18.52 |
2 |
5157 |
卖出 |
| 09:49:52 |
18.51 |
1 |
5158 |
卖出 |
| 09:49:58 |
18.5 |
124 |
5282 |
卖出 |
| 09:50:01 |
18.5 |
6 |
5288 |
卖出 |
| 09:50:07 |
18.5 |
118 |
5406 |
卖出 |
| 09:50:10 |
18.48 |
11 |
5417 |
卖出 |
| 09:50:13 |
18.47 |
8 |
5425 |
卖出 |
| 09:50:16 |
18.47 |
6 |
5431 |
卖出 |
| 09:50:19 |
18.46 |
10 |
5441 |
卖出 |
| 09:50:25 |
18.46 |
1 |
5442 |
卖出 |
| 09:50:28 |
18.47 |
1 |
5443 |
卖出 |
| 09:50:37 |
18.45 |
10 |
5453 |
卖出 |
| 09:50:40 |
18.46 |
13 |
5466 |
买入 |
| 09:50:43 |
18.45 |
1 |
5467 |
买入 |
| 09:50:52 |
18.39 |
76 |
5543 |
卖出 |
| 09:51:01 |
18.41 |
6 |
5549 |
卖出 |
| 09:51:04 |
18.41 |
16 |
5565 |
卖出 |
| 09:51:07 |
18.42 |
57 |
5622 |
买入 |
| 09:51:10 |
18.43 |
86 |
5708 |
买入 |
| 09:51:13 |
18.43 |
2 |
5710 |
买入 |
| 09:51:16 |
18.43 |
26 |
5736 |
买入 |
| 09:51:19 |
18.43 |
4 |
5740 |
买入 |
| 09:51:22 |
18.43 |
1 |
5741 |
买入 |
| 09:51:25 |
18.41 |
11 |
5752 |
卖出 |
| 09:51:31 |
18.43 |
3 |
5755 |
买入 |
| 09:51:34 |
18.43 |
5 |
5760 |
买入 |
| 09:51:37 |
18.42 |
18 |
5778 |
卖出 |
| 09:51:43 |
18.43 |
15 |
5793 |
卖出 |
| 09:51:49 |
18.43 |
16 |
5809 |
卖出 |
| 09:51:52 |
18.43 |
13 |
5822 |
卖出 |
| 09:51:58 |
18.43 |
35 |
5857 |
卖出 |
| 09:52:04 |
18.47 |
14 |
5871 |
买入 |
| 09:52:07 |
18.47 |
1 |
5872 |
买入 |
| 09:52:16 |
18.47 |
4 |
5876 |
买入 |
| 09:52:25 |
18.5 |
1 |
5877 |
买入 |
| 09:52:28 |
18.47 |
21 |
5898 |
卖出 |
| 09:52:31 |
18.47 |
3 |
5901 |
买入 |
| 09:52:34 |
18.47 |
2 |
5903 |
买入 |
| 09:52:40 |
18.45 |
5 |
5908 |
卖出 |