纵横股份[688070]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:28 |
39.87 |
5 |
5 |
集合竞价 |
| 09:20:40 |
39.87 |
5 |
5 |
集合竞价 |
| 09:22:34 |
39.87 |
5 |
5 |
集合竞价 |
| 09:23:31 |
39.87 |
25 |
25 |
集合竞价 |
| 09:23:37 |
39.87 |
28 |
28 |
集合竞价 |
| 09:23:49 |
39.88 |
28 |
28 |
集合竞价 |
| 09:23:55 |
39.88 |
30 |
30 |
集合竞价 |
| 09:24:10 |
39.88 |
30 |
30 |
集合竞价 |
| 09:24:55 |
39.88 |
33 |
33 |
集合竞价 |
| 09:24:58 |
39.88 |
38 |
38 |
集合竞价 |
| 09:25:01 |
39.88 |
40 |
40 |
集合竞价 |
| 09:25:06 |
39.88 |
40 |
80 |
卖出 |
| 09:30:04 |
39.95 |
17 |
97 |
买入 |
| 09:30:07 |
39.95 |
28 |
125 |
卖出 |
| 09:30:10 |
40 |
6 |
131 |
买入 |
| 09:30:16 |
40 |
40 |
171 |
卖出 |
| 09:30:19 |
40.39 |
8 |
179 |
买入 |
| 09:30:22 |
40.4 |
16 |
195 |
买入 |
| 09:30:28 |
40.4 |
15 |
210 |
买入 |
| 09:30:34 |
40.39 |
14 |
224 |
买入 |
| 09:30:46 |
40 |
2 |
226 |
卖出 |
| 09:30:52 |
40.38 |
3 |
229 |
买入 |
| 09:30:55 |
40 |
19 |
248 |
卖出 |
| 09:31:01 |
40.28 |
2 |
250 |
买入 |
| 09:31:07 |
40.28 |
4 |
254 |
买入 |
| 09:31:13 |
40.36 |
2 |
256 |
买入 |
| 09:31:16 |
40.36 |
16 |
272 |
卖出 |
| 09:31:19 |
40.4 |
26 |
298 |
买入 |
| 09:31:22 |
40.36 |
17 |
315 |
卖出 |
| 09:31:25 |
40.31 |
41 |
356 |
买入 |
| 09:31:28 |
40.01 |
8 |
364 |
卖出 |
| 09:31:46 |
40.28 |
15 |
379 |
买入 |
| 09:31:49 |
40.28 |
7 |
386 |
卖出 |
| 09:31:52 |
40.02 |
25 |
411 |
卖出 |
| 09:31:58 |
40 |
81 |
492 |
卖出 |
| 09:32:01 |
40.03 |
2 |
494 |
买入 |
| 09:32:04 |
40.03 |
3 |
497 |
买入 |
| 09:32:07 |
39.95 |
9 |
506 |
卖出 |
| 09:32:13 |
39.95 |
13 |
519 |
卖出 |
| 09:32:16 |
39.89 |
38 |
557 |
卖出 |
| 09:32:19 |
39.87 |
30 |
587 |
卖出 |
| 09:32:22 |
39.87 |
68 |
655 |
卖出 |
| 09:32:25 |
39.7 |
27 |
682 |
卖出 |
| 09:32:28 |
39.7 |
2 |
684 |
卖出 |
| 09:32:31 |
39.82 |
8 |
692 |
买入 |
| 09:32:46 |
39.7 |
2 |
694 |
卖出 |
| 09:32:49 |
39.39 |
76 |
770 |
卖出 |
| 09:32:52 |
39.6 |
38 |
808 |
买入 |
| 09:32:55 |
39.58 |
2 |
810 |
卖出 |
| 09:32:58 |
39.2 |
50 |
860 |
卖出 |
| 09:33:04 |
39.59 |
144 |
1004 |
买入 |
| 09:33:07 |
39.55 |
49 |
1053 |
卖出 |
| 09:33:10 |
39.55 |
9 |
1062 |
买入 |
| 09:33:19 |
39.69 |
2 |
1064 |
买入 |
| 09:33:22 |
39.21 |
82 |
1146 |
卖出 |
| 09:33:28 |
39.51 |
4 |
1150 |
买入 |
| 09:33:31 |
39.59 |
26 |
1176 |
买入 |
| 09:33:34 |
39.8 |
7 |
1183 |
买入 |
| 09:33:37 |
39.79 |
8 |
1191 |
卖出 |
| 09:33:52 |
39.59 |
2 |
1193 |
卖出 |
| 09:33:55 |
39.59 |
2 |
1195 |
卖出 |
| 09:33:58 |
39.59 |
0 |
1195 |
卖出 |
| 09:34:04 |
39.79 |
2 |
1197 |
买入 |
| 09:34:07 |
39.53 |
74 |
1271 |
卖出 |
| 09:34:10 |
39.58 |
305 |
1576 |
卖出 |
| 09:34:25 |
39.51 |
60 |
1636 |
卖出 |
| 09:34:28 |
39.52 |
3 |
1639 |
卖出 |
| 09:34:37 |
39.52 |
2 |
1641 |
卖出 |
| 09:34:55 |
39.69 |
86 |
1727 |
买入 |
| 09:34:58 |
39.52 |
55 |
1782 |
买入 |
| 09:35:01 |
39.51 |
185 |
1967 |
卖出 |
| 09:35:04 |
39.51 |
17 |
1984 |
买入 |
| 09:35:10 |
39.51 |
13 |
1997 |
卖出 |
| 09:35:13 |
39.51 |
3 |
2000 |
卖出 |
| 09:35:16 |
39.47 |
7 |
2007 |
卖出 |
| 09:35:19 |
39.51 |
2 |
2009 |
买入 |
| 09:35:22 |
39.51 |
7 |
2016 |
买入 |
| 09:35:25 |
39.52 |
3 |
2019 |
卖出 |
| 09:35:28 |
39.47 |
10 |
2029 |
卖出 |
| 09:35:43 |
39.47 |
20 |
2049 |
卖出 |
| 09:35:49 |
39.3 |
4 |
2053 |
卖出 |
| 09:35:55 |
39.38 |
10 |
2063 |
卖出 |
| 09:36:01 |
39.47 |
20 |
2083 |
买入 |
| 09:36:04 |
39.38 |
14 |
2097 |
卖出 |
| 09:36:07 |
39.47 |
17 |
2114 |
买入 |
| 09:36:16 |
39.33 |
12 |
2126 |
卖出 |
| 09:36:22 |
39.47 |
2 |
2128 |
买入 |
| 09:36:34 |
39.35 |
8 |
2136 |
卖出 |
| 09:36:40 |
39.47 |
13 |
2149 |
买入 |
| 09:36:43 |
39.35 |
2 |
2151 |
卖出 |
| 09:36:46 |
39.35 |
2 |
2153 |
卖出 |
| 09:36:49 |
39.35 |
5 |
2158 |
卖出 |
| 09:36:52 |
39.35 |
10 |
2168 |
卖出 |
| 09:36:58 |
39.47 |
8 |
2176 |
买入 |
| 09:37:07 |
39.37 |
7 |
2183 |
卖出 |
| 09:37:13 |
39.37 |
2 |
2185 |
卖出 |
| 09:37:16 |
39.36 |
12 |
2197 |
卖出 |
| 09:37:19 |
39.35 |
27 |
2224 |
卖出 |
| 09:37:22 |
39.35 |
34 |
2258 |
卖出 |
| 09:37:25 |
39.35 |
18 |
2276 |
卖出 |
| 09:37:28 |
39.32 |
64 |
2340 |
卖出 |
| 09:37:31 |
39.32 |
9 |
2349 |
卖出 |
| 09:37:34 |
39.3 |
42 |
2391 |
卖出 |
| 09:37:43 |
39.29 |
9 |
2400 |
买入 |
| 09:37:52 |
39.24 |
26 |
2426 |
卖出 |
| 09:37:55 |
39.23 |
13 |
2439 |
卖出 |
| 09:37:58 |
39.23 |
4 |
2443 |
买入 |
| 09:38:04 |
39.23 |
12 |
2455 |
买入 |
| 09:38:07 |
39.23 |
37 |
2492 |
买入 |
| 09:38:10 |
39.24 |
32 |
2524 |
买入 |
| 09:38:13 |
39.3 |
4 |
2528 |
买入 |
| 09:38:16 |
39.23 |
5 |
2533 |
卖出 |
| 09:38:19 |
39.25 |
3 |
2536 |
买入 |
| 09:38:22 |
39.33 |
10 |
2546 |
买入 |
| 09:38:49 |
39.41 |
17 |
2563 |
买入 |
| 09:38:52 |
39.46 |
2 |
2565 |
买入 |
| 09:39:01 |
39.68 |
42 |
2607 |
买入 |
| 09:39:04 |
39.41 |
12 |
2619 |
买入 |
| 09:39:07 |
39.67 |
68 |
2687 |
买入 |
| 09:39:10 |
39.4 |
5 |
2692 |
卖出 |
| 09:39:16 |
39.4 |
5 |
2697 |
卖出 |
| 09:39:31 |
39.37 |
2 |
2699 |
卖出 |
| 09:39:46 |
39.36 |
40 |
2739 |
卖出 |
| 09:39:52 |
39.3 |
45 |
2784 |
卖出 |
| 09:39:58 |
39.29 |
4 |
2788 |
买入 |
| 09:40:04 |
39.29 |
19 |
2807 |
买入 |
| 09:40:10 |
39.29 |
22 |
2829 |
卖出 |
| 09:40:13 |
39.31 |
12 |
2841 |
买入 |
| 09:40:16 |
39.37 |
18 |
2859 |
买入 |
| 09:40:19 |
39.37 |
4 |
2863 |
卖出 |
| 09:40:25 |
39.31 |
18 |
2881 |
卖出 |
| 09:40:49 |
39.3 |
10 |
2891 |
卖出 |
| 09:40:58 |
39.3 |
0 |
2891 |
买入 |
| 09:41:13 |
39.3 |
25 |
2916 |
卖出 |
| 09:41:37 |
39.31 |
3 |
2919 |
卖出 |
| 09:41:46 |
39.31 |
6 |
2925 |
卖出 |
| 09:41:52 |
39.48 |
6 |
2931 |
买入 |
| 09:41:55 |
39.48 |
21 |
2952 |
买入 |
| 09:42:07 |
39.3 |
7 |
2959 |
卖出 |
| 09:42:10 |
39.3 |
11 |
2970 |
卖出 |
| 09:42:37 |
39.33 |
2 |
2972 |
卖出 |
| 09:42:46 |
39.33 |
1 |
2973 |
卖出 |
| 09:42:49 |
39.33 |
3 |
2976 |
买入 |
| 09:42:58 |
39.31 |
15 |
2991 |
卖出 |
| 09:43:01 |
39.29 |
35 |
3026 |
卖出 |
| 09:43:04 |
39.28 |
27 |
3053 |
卖出 |
| 09:43:07 |
39.23 |
44 |
3097 |
卖出 |
| 09:43:10 |
39.2 |
59 |
3156 |
卖出 |
| 09:43:13 |
39.17 |
31 |
3187 |
卖出 |
| 09:43:16 |
39.16 |
10 |
3197 |
卖出 |
| 09:43:19 |
39.15 |
10 |
3207 |
卖出 |
| 09:43:25 |
39.12 |
54 |
3261 |
卖出 |
| 09:43:28 |
39.15 |
7 |
3268 |
买入 |
| 09:43:31 |
39.15 |
2 |
3270 |
卖出 |
| 09:43:40 |
39.16 |
2 |
3272 |
买入 |
| 09:43:43 |
39.17 |
18 |
3290 |
买入 |
| 09:43:46 |
39.18 |
8 |
3298 |
买入 |
| 09:43:55 |
39.15 |
56 |
3354 |
卖出 |
| 09:44:01 |
39.15 |
8 |
3362 |
卖出 |
| 09:44:04 |
39.1 |
13 |
3375 |
卖出 |
| 09:44:07 |
39.1 |
3 |
3378 |
卖出 |
| 09:44:13 |
39.1 |
4 |
3382 |
卖出 |
| 09:44:31 |
39.16 |
5 |
3387 |
买入 |
| 09:44:52 |
39.16 |
11 |
3398 |
买入 |
| 09:45:01 |
39.16 |
2 |
3400 |
卖出 |
| 09:45:04 |
39.16 |
1 |
3401 |
卖出 |
| 09:45:07 |
39.1 |
32 |
3433 |
卖出 |
| 09:45:10 |
39.05 |
13 |
3446 |
卖出 |
| 09:45:13 |
39.03 |
11 |
3457 |
卖出 |
| 09:45:22 |
39.03 |
4 |
3461 |
卖出 |
| 09:45:28 |
39.03 |
8 |
3469 |
卖出 |
| 09:45:34 |
39.01 |
47 |
3516 |
卖出 |
| 09:45:37 |
39.01 |
21 |
3537 |
卖出 |
| 09:45:40 |
39.01 |
4 |
3541 |
卖出 |
| 09:45:43 |
39.02 |
2 |
3543 |
买入 |
| 09:46:01 |
39.01 |
11 |
3554 |
卖出 |
| 09:46:04 |
39.01 |
76 |
3630 |
卖出 |
| 09:46:07 |
39.01 |
15 |
3645 |
卖出 |
| 09:46:10 |
39.01 |
70 |
3715 |
卖出 |
| 09:46:13 |
39.01 |
2 |
3717 |
卖出 |
| 09:46:16 |
39.01 |
25 |
3742 |
卖出 |
| 09:46:19 |
39.01 |
199 |
3941 |
卖出 |
| 09:46:22 |
39 |
93 |
4034 |
卖出 |
| 09:46:25 |
39 |
20 |
4054 |
卖出 |
| 09:46:40 |
39 |
10 |
4064 |
卖出 |
| 09:46:43 |
38.95 |
2 |
4066 |
卖出 |
| 09:46:49 |
38.95 |
4 |
4070 |
卖出 |
| 09:46:52 |
39.02 |
62 |
4132 |
买入 |
| 09:46:58 |
39.01 |
2 |
4134 |
卖出 |
| 09:47:04 |
38.96 |
26 |
4160 |
卖出 |
| 09:47:07 |
38.96 |
92 |
4252 |
买入 |
| 09:47:10 |
38.9 |
24 |
4276 |
卖出 |
| 09:47:19 |
38.95 |
4 |
4280 |
买入 |
| 09:47:22 |
38.95 |
14 |
4294 |
买入 |
| 09:47:28 |
38.91 |
21 |
4315 |
卖出 |
| 09:47:40 |
38.9 |
44 |
4359 |
卖出 |
| 09:47:43 |
38.91 |
0 |
4359 |
买入 |
| 09:47:52 |
38.9 |
13 |
4372 |
卖出 |
| 09:47:55 |
38.9 |
6 |
4378 |
卖出 |
| 09:47:58 |
38.9 |
6 |
4384 |
买入 |
| 09:48:01 |
38.88 |
4 |
4388 |
卖出 |
| 09:48:13 |
38.91 |
18 |
4406 |
买入 |
| 09:48:19 |
38.9 |
20 |
4426 |
卖出 |
| 09:48:22 |
38.89 |
2 |
4428 |
卖出 |
| 09:48:31 |
38.89 |
8 |
4436 |
卖出 |
| 09:48:52 |
38.88 |
5 |
4441 |
卖出 |
| 09:48:55 |
38.89 |
6 |
4447 |
买入 |
| 09:49:01 |
38.88 |
12 |
4459 |
卖出 |
| 09:49:04 |
38.83 |
19 |
4478 |
卖出 |
| 09:49:07 |
38.8 |
47 |
4525 |
卖出 |
| 09:49:13 |
38.8 |
2 |
4527 |
买入 |
| 09:49:19 |
38.75 |
12 |
4539 |
卖出 |
| 09:49:31 |
38.7 |
14 |
4553 |
卖出 |
| 09:49:34 |
38.7 |
2 |
4555 |
卖出 |
| 09:49:37 |
38.71 |
4 |
4559 |
卖出 |
| 09:49:52 |
38.7 |
17 |
4576 |
卖出 |
| 09:49:55 |
38.71 |
4 |
4580 |
卖出 |
| 09:50:10 |
38.71 |
9 |
4589 |
卖出 |
| 09:50:22 |
38.71 |
70 |
4659 |
买入 |
| 09:50:25 |
38.71 |
11 |
4670 |
卖出 |
| 09:50:43 |
38.72 |
2 |
4672 |
卖出 |
| 09:50:49 |
38.79 |
12 |
4684 |
买入 |
| 09:50:55 |
38.79 |
19 |
4703 |
卖出 |
| 09:50:58 |
38.79 |
1 |
4704 |
买入 |
| 09:51:07 |
38.8 |
1 |
4705 |
卖出 |
| 09:51:13 |
38.9 |
4 |
4709 |
买入 |
| 09:51:16 |
38.8 |
3 |
4712 |
卖出 |
| 09:51:28 |
38.9 |
2 |
4714 |
买入 |
| 09:51:31 |
38.9 |
7 |
4721 |
买入 |
| 09:51:34 |
38.91 |
20 |
4741 |
买入 |
| 09:51:37 |
38.94 |
8 |
4749 |
买入 |
| 09:51:43 |
38.99 |
5 |
4754 |
买入 |
| 09:51:46 |
38.99 |
5 |
4759 |
买入 |
| 09:51:52 |
39 |
9 |
4768 |
买入 |
| 09:52:07 |
39 |
4 |
4772 |
卖出 |
| 09:52:10 |
39.03 |
3 |
4775 |
买入 |
| 09:52:19 |
39.1 |
10 |
4785 |
买入 |
| 09:52:22 |
39.1 |
1 |
4786 |
卖出 |
| 09:52:37 |
39.03 |
3 |
4789 |
卖出 |
| 09:52:58 |
39.17 |
23 |
4812 |
买入 |
| 09:53:07 |
39.18 |
2 |
4814 |
买入 |
| 09:53:10 |
39.17 |
10 |
4824 |
卖出 |
| 09:53:19 |
39.17 |
66 |
4890 |
卖出 |
| 09:53:28 |
39.14 |
5 |
4895 |
卖出 |
| 09:53:37 |
39.14 |
2 |
4897 |
买入 |
| 09:53:58 |
39.14 |
8 |
4905 |
卖出 |
| 09:54:25 |
39.04 |
18 |
4923 |
卖出 |
| 09:54:46 |
39.17 |
7 |
4930 |
卖出 |
| 09:54:49 |
39.2 |
5 |
4935 |
买入 |
| 09:54:58 |
39.2 |
2 |
4937 |
买入 |
| 09:55:01 |
39.2 |
2 |
4939 |
买入 |
| 09:55:07 |
39.21 |
5 |
4944 |
买入 |
| 09:55:16 |
39.21 |
16 |
4960 |
卖出 |
| 09:55:19 |
39.17 |
9 |
4969 |
卖出 |
| 09:55:22 |
39.29 |
6 |
4975 |
买入 |
| 09:55:31 |
39.29 |
5 |
4980 |
买入 |
| 09:55:37 |
39.15 |
10 |
4990 |
卖出 |
| 09:55:40 |
39.15 |
2 |
4992 |
买入 |
| 09:56:01 |
39.15 |
9 |
5001 |
卖出 |
| 09:56:04 |
39.41 |
98 |
5099 |
买入 |
| 09:56:07 |
39.42 |
29 |
5128 |
买入 |
| 09:56:28 |
39.42 |
19 |
5147 |
卖出 |
| 09:56:31 |
39.55 |
29 |
5176 |
买入 |
| 09:56:40 |
39.6 |
10 |
5186 |
买入 |
| 09:56:46 |
39.7 |
8 |
5194 |
买入 |
| 09:57:04 |
39.87 |
110 |
5304 |
买入 |
| 09:57:13 |
39.88 |
2 |
5306 |
卖出 |
| 09:57:43 |
39.8 |
3 |
5309 |
买入 |
| 09:57:58 |
39.63 |
12 |
5321 |
卖出 |
| 09:58:01 |
40 |
71 |
5392 |
买入 |
| 09:58:07 |
39.69 |
9 |
5401 |
卖出 |
| 09:58:10 |
39.69 |
3 |
5404 |
卖出 |
| 09:58:16 |
39.88 |
5 |
5409 |
买入 |
| 09:58:19 |
39.71 |
9 |
5418 |
卖出 |
| 09:58:46 |
39.73 |
5 |
5423 |
卖出 |
| 09:59:04 |
39.84 |
2 |
5425 |
买入 |
| 09:59:10 |
39.72 |
24 |
5449 |
卖出 |
| 09:59:19 |
39.72 |
2 |
5451 |
买入 |
| 09:59:28 |
39.69 |
7 |
5458 |
卖出 |
| 09:59:31 |
39.62 |
4 |
5462 |
卖出 |
| 09:59:46 |
39.61 |
18 |
5480 |
卖出 |
| 10:00:07 |
39.61 |
10 |
5490 |
卖出 |
| 10:00:16 |
39.88 |
5 |
5495 |
买入 |
| 10:00:31 |
39.89 |
25 |
5520 |
卖出 |
| 10:00:34 |
40.03 |
8 |
5528 |
买入 |
| 10:00:37 |
40.03 |
5 |
5533 |
买入 |
| 10:00:40 |
40.05 |
5 |
5538 |
买入 |
| 10:00:43 |
39.63 |
20 |
5558 |
卖出 |
| 10:00:46 |
40.03 |
41 |
5599 |
买入 |
| 10:00:49 |
40.03 |
3 |
5602 |
买入 |
| 10:00:52 |
39.9 |
2 |
5604 |
买入 |
| 10:01:22 |
39.9 |
20 |
5624 |
买入 |
| 10:01:25 |
39.73 |
29 |
5653 |
买入 |
| 10:02:49 |
39.89 |
2 |
5655 |
买入 |
| 10:03:16 |
39.81 |
2 |
5657 |
卖出 |
| 10:03:19 |
39.81 |
2 |
5659 |
卖出 |
| 10:03:28 |
39.8 |
3 |
5662 |
买入 |
| 10:03:37 |
39.73 |
7 |
5669 |
卖出 |
| 10:03:40 |
39.73 |
1 |
5670 |
卖出 |
| 10:03:43 |
39.72 |
8 |
5678 |
卖出 |