兴森科技[002436]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.06 |
185 |
185 |
集合竞价 |
| 09:15:09 |
11.42 |
205 |
205 |
集合竞价 |
| 09:15:45 |
11.42 |
210 |
210 |
集合竞价 |
| 09:16:12 |
11.42 |
210 |
210 |
集合竞价 |
| 09:16:30 |
11.42 |
210 |
210 |
集合竞价 |
| 09:16:48 |
11.42 |
210 |
210 |
集合竞价 |
| 09:16:57 |
11.42 |
211 |
211 |
集合竞价 |
| 09:17:15 |
11.42 |
212 |
212 |
集合竞价 |
| 09:17:33 |
11.5 |
212 |
212 |
集合竞价 |
| 09:18:00 |
11.5 |
212 |
212 |
集合竞价 |
| 09:18:09 |
11.5 |
212 |
212 |
集合竞价 |
| 09:18:27 |
11.5 |
212 |
212 |
集合竞价 |
| 09:18:45 |
11.5 |
212 |
212 |
集合竞价 |
| 09:19:12 |
11.5 |
213 |
213 |
集合竞价 |
| 09:19:21 |
11.5 |
213 |
213 |
集合竞价 |
| 09:19:30 |
11.5 |
213 |
213 |
集合竞价 |
| 09:19:39 |
11.5 |
213 |
213 |
集合竞价 |
| 09:19:57 |
11.5 |
216 |
216 |
集合竞价 |
| 09:20:09 |
11.5 |
218 |
218 |
集合竞价 |
| 09:20:18 |
11.5 |
218 |
218 |
集合竞价 |
| 09:20:27 |
11.5 |
218 |
218 |
集合竞价 |
| 09:20:36 |
11.5 |
222 |
222 |
集合竞价 |
| 09:20:45 |
11.5 |
241 |
241 |
集合竞价 |
| 09:20:54 |
11.5 |
251 |
251 |
集合竞价 |
| 09:21:12 |
11.5 |
251 |
251 |
集合竞价 |
| 09:21:21 |
11.5 |
256 |
256 |
集合竞价 |
| 09:21:30 |
11.5 |
257 |
257 |
集合竞价 |
| 09:21:57 |
11.5 |
257 |
257 |
集合竞价 |
| 09:22:15 |
11.5 |
292 |
292 |
集合竞价 |
| 09:22:24 |
11.5 |
293 |
293 |
集合竞价 |
| 09:22:33 |
11.5 |
377 |
377 |
集合竞价 |
| 09:22:42 |
11.5 |
377 |
377 |
集合竞价 |
| 09:22:51 |
11.5 |
377 |
377 |
集合竞价 |
| 09:23:00 |
11.5 |
396 |
396 |
集合竞价 |
| 09:23:09 |
11.5 |
396 |
396 |
集合竞价 |
| 09:23:18 |
11.54 |
419 |
419 |
集合竞价 |
| 09:23:36 |
11.53 |
420 |
420 |
集合竞价 |
| 09:23:45 |
11.54 |
424 |
424 |
集合竞价 |
| 09:23:54 |
11.55 |
449 |
449 |
集合竞价 |
| 09:24:12 |
11.55 |
466 |
466 |
集合竞价 |
| 09:24:21 |
11.55 |
466 |
466 |
集合竞价 |
| 09:24:30 |
11.55 |
471 |
471 |
集合竞价 |
| 09:24:39 |
11.55 |
501 |
501 |
集合竞价 |
| 09:24:48 |
11.55 |
733 |
733 |
集合竞价 |
| 09:24:57 |
11.55 |
735 |
735 |
集合竞价 |
| 09:25:00 |
11.6 |
754 |
1489 |
卖出 |
| 09:30:00 |
11.65 |
423 |
1912 |
买入 |
| 09:30:03 |
11.6 |
1014 |
2926 |
卖出 |
| 09:30:06 |
11.61 |
125 |
3051 |
买入 |
| 09:30:09 |
11.61 |
14 |
3065 |
卖出 |
| 09:30:12 |
11.61 |
108 |
3173 |
买入 |
| 09:30:15 |
11.62 |
68 |
3241 |
买入 |
| 09:30:18 |
11.62 |
76 |
3317 |
买入 |
| 09:30:21 |
11.6 |
32 |
3349 |
卖出 |
| 09:30:24 |
11.62 |
22 |
3371 |
卖出 |
| 09:30:27 |
11.64 |
14 |
3385 |
买入 |
| 09:30:30 |
11.65 |
4 |
3389 |
买入 |
| 09:30:33 |
11.64 |
69 |
3458 |
卖出 |
| 09:30:36 |
11.66 |
63 |
3521 |
买入 |
| 09:30:39 |
11.64 |
50 |
3571 |
卖出 |
| 09:30:42 |
11.66 |
30 |
3601 |
买入 |
| 09:30:45 |
11.66 |
106 |
3707 |
卖出 |
| 09:30:48 |
11.68 |
104 |
3811 |
买入 |
| 09:30:51 |
11.69 |
95 |
3906 |
买入 |
| 09:30:54 |
11.7 |
60 |
3966 |
买入 |
| 09:30:57 |
11.7 |
146 |
4112 |
买入 |
| 09:31:00 |
11.7 |
69 |
4181 |
买入 |
| 09:31:03 |
11.72 |
184 |
4365 |
买入 |
| 09:31:06 |
11.71 |
27 |
4392 |
卖出 |
| 09:31:09 |
11.71 |
32 |
4424 |
卖出 |
| 09:31:12 |
11.72 |
51 |
4475 |
买入 |
| 09:31:15 |
11.71 |
60 |
4535 |
卖出 |
| 09:31:18 |
11.71 |
232 |
4767 |
买入 |
| 09:31:21 |
11.71 |
122 |
4889 |
买入 |
| 09:31:24 |
11.68 |
202 |
5091 |
卖出 |
| 09:31:27 |
11.68 |
52 |
5143 |
买入 |
| 09:31:30 |
11.7 |
260 |
5403 |
买入 |
| 09:31:33 |
11.71 |
805 |
6208 |
买入 |
| 09:31:36 |
11.72 |
81 |
6289 |
买入 |
| 09:31:39 |
11.72 |
83 |
6372 |
买入 |
| 09:31:42 |
11.72 |
228 |
6600 |
买入 |
| 09:31:45 |
11.72 |
134 |
6734 |
买入 |
| 09:31:48 |
11.68 |
216 |
6950 |
卖出 |
| 09:31:51 |
11.68 |
99 |
7049 |
卖出 |
| 09:31:54 |
11.68 |
102 |
7151 |
卖出 |
| 09:31:57 |
11.68 |
118 |
7269 |
卖出 |
| 09:32:00 |
11.65 |
26 |
7295 |
卖出 |
| 09:32:03 |
11.66 |
27 |
7322 |
买入 |
| 09:32:06 |
11.66 |
73 |
7395 |
卖出 |
| 09:32:09 |
11.67 |
149 |
7544 |
买入 |
| 09:32:12 |
11.69 |
102 |
7646 |
买入 |
| 09:32:15 |
11.68 |
126 |
7772 |
卖出 |
| 09:32:18 |
11.69 |
97 |
7869 |
买入 |
| 09:32:21 |
11.68 |
40 |
7909 |
卖出 |
| 09:32:24 |
11.68 |
101 |
8010 |
买入 |
| 09:32:27 |
11.67 |
37 |
8047 |
卖出 |
| 09:32:30 |
11.67 |
20 |
8067 |
买入 |
| 09:32:33 |
11.67 |
153 |
8220 |
买入 |
| 09:32:36 |
11.64 |
129 |
8349 |
卖出 |
| 09:32:39 |
11.65 |
79 |
8428 |
买入 |
| 09:32:42 |
11.61 |
58 |
8486 |
卖出 |
| 09:32:45 |
11.61 |
12 |
8498 |
卖出 |
| 09:32:48 |
11.61 |
22 |
8520 |
卖出 |
| 09:32:51 |
11.61 |
21 |
8541 |
卖出 |
| 09:32:54 |
11.6 |
275 |
8816 |
卖出 |
| 09:32:57 |
11.6 |
183 |
8999 |
卖出 |
| 09:33:00 |
11.6 |
382 |
9381 |
买入 |
| 09:33:03 |
11.6 |
245 |
9626 |
卖出 |
| 09:33:06 |
11.6 |
109 |
9735 |
卖出 |
| 09:33:09 |
11.59 |
132 |
9867 |
卖出 |
| 09:33:12 |
11.6 |
218 |
10085 |
买入 |
| 09:33:15 |
11.62 |
60 |
10145 |
买入 |
| 09:33:18 |
11.6 |
98 |
10243 |
卖出 |
| 09:33:21 |
11.62 |
41 |
10284 |
卖出 |
| 09:33:27 |
11.64 |
36 |
10320 |
买入 |
| 09:33:30 |
11.63 |
141 |
10461 |
卖出 |
| 09:33:33 |
11.63 |
90 |
10551 |
卖出 |
| 09:33:36 |
11.62 |
303 |
10854 |
卖出 |
| 09:33:39 |
11.62 |
223 |
11077 |
买入 |
| 09:33:42 |
11.63 |
3 |
11080 |
买入 |
| 09:33:45 |
11.63 |
39 |
11119 |
买入 |
| 09:33:48 |
11.61 |
13 |
11132 |
卖出 |
| 09:33:51 |
11.62 |
27 |
11159 |
买入 |
| 09:33:54 |
11.61 |
57 |
11216 |
卖出 |
| 09:33:57 |
11.61 |
176 |
11392 |
买入 |
| 09:34:00 |
11.61 |
51 |
11443 |
买入 |
| 09:34:03 |
11.62 |
126 |
11569 |
买入 |
| 09:34:06 |
11.63 |
67 |
11636 |
买入 |
| 09:34:09 |
11.63 |
53 |
11689 |
买入 |
| 09:34:12 |
11.65 |
190 |
11879 |
买入 |
| 09:34:15 |
11.63 |
52 |
11931 |
卖出 |
| 09:34:18 |
11.65 |
1 |
11932 |
买入 |
| 09:34:21 |
11.65 |
8 |
11940 |
买入 |
| 09:34:24 |
11.65 |
23 |
11963 |
买入 |
| 09:34:27 |
11.65 |
68 |
12031 |
买入 |
| 09:34:30 |
11.65 |
109 |
12140 |
卖出 |
| 09:34:33 |
11.65 |
118 |
12258 |
买入 |
| 09:34:36 |
11.65 |
8 |
12266 |
买入 |
| 09:34:39 |
11.63 |
35 |
12301 |
卖出 |
| 09:34:42 |
11.63 |
60 |
12361 |
买入 |
| 09:34:45 |
11.63 |
107 |
12468 |
买入 |
| 09:34:48 |
11.63 |
126 |
12594 |
买入 |
| 09:34:51 |
11.62 |
162 |
12756 |
卖出 |
| 09:34:54 |
11.61 |
50 |
12806 |
卖出 |
| 09:34:57 |
11.62 |
148 |
12954 |
买入 |
| 09:35:00 |
11.6 |
110 |
13064 |
卖出 |
| 09:35:03 |
11.61 |
249 |
13313 |
买入 |
| 09:35:06 |
11.62 |
692 |
14005 |
买入 |
| 09:35:09 |
11.62 |
152 |
14157 |
卖出 |
| 09:35:12 |
11.62 |
43 |
14200 |
卖出 |
| 09:35:15 |
11.62 |
78 |
14278 |
买入 |
| 09:35:18 |
11.61 |
90 |
14368 |
卖出 |
| 09:35:21 |
11.61 |
345 |
14713 |
卖出 |
| 09:35:24 |
11.61 |
41 |
14754 |
买入 |
| 09:35:27 |
11.61 |
43 |
14797 |
买入 |
| 09:35:30 |
11.6 |
307 |
15104 |
卖出 |
| 09:35:33 |
11.6 |
82 |
15186 |
买入 |
| 09:35:36 |
11.59 |
66 |
15252 |
卖出 |
| 09:35:39 |
11.58 |
249 |
15501 |
卖出 |
| 09:35:42 |
11.59 |
12 |
15513 |
买入 |
| 09:35:45 |
11.58 |
41 |
15554 |
卖出 |
| 09:35:48 |
11.59 |
188 |
15742 |
买入 |
| 09:35:51 |
11.6 |
509 |
16251 |
买入 |
| 09:35:54 |
11.58 |
240 |
16491 |
卖出 |
| 09:35:57 |
11.58 |
284 |
16775 |
买入 |
| 09:36:00 |
11.58 |
128 |
16903 |
卖出 |
| 09:36:03 |
11.58 |
231 |
17134 |
买入 |
| 09:36:06 |
11.58 |
173 |
17307 |
买入 |
| 09:36:09 |
11.57 |
168 |
17475 |
卖出 |
| 09:36:12 |
11.58 |
110 |
17585 |
买入 |
| 09:36:15 |
11.58 |
27 |
17612 |
买入 |
| 09:36:18 |
11.6 |
374 |
17986 |
买入 |
| 09:36:21 |
11.57 |
251 |
18237 |
卖出 |
| 09:36:24 |
11.57 |
48 |
18285 |
买入 |
| 09:36:27 |
11.57 |
83 |
18368 |
买入 |
| 09:36:30 |
11.56 |
75 |
18443 |
卖出 |
| 09:36:33 |
11.57 |
185 |
18628 |
买入 |
| 09:36:36 |
11.57 |
54 |
18682 |
买入 |
| 09:36:39 |
11.56 |
118 |
18800 |
卖出 |
| 09:36:42 |
11.56 |
46 |
18846 |
卖出 |
| 09:36:45 |
11.56 |
42 |
18888 |
买入 |
| 09:36:48 |
11.55 |
55 |
18943 |
卖出 |
| 09:36:51 |
11.55 |
263 |
19206 |
卖出 |
| 09:36:54 |
11.55 |
98 |
19304 |
买入 |
| 09:36:57 |
11.55 |
57 |
19361 |
卖出 |
| 09:37:00 |
11.55 |
123 |
19484 |
卖出 |
| 09:37:03 |
11.55 |
123 |
19607 |
买入 |
| 09:37:06 |
11.55 |
33 |
19640 |
卖出 |
| 09:37:09 |
11.55 |
2 |
19642 |
卖出 |
| 09:37:12 |
11.57 |
231 |
19873 |
买入 |
| 09:37:15 |
11.57 |
335 |
20208 |
卖出 |
| 09:37:18 |
11.57 |
49 |
20257 |
卖出 |
| 09:37:21 |
11.57 |
10 |
20267 |
买入 |
| 09:37:24 |
11.56 |
11 |
20278 |
卖出 |
| 09:37:27 |
11.56 |
51 |
20329 |
卖出 |
| 09:37:30 |
11.56 |
93 |
20422 |
买入 |
| 09:37:33 |
11.55 |
70 |
20492 |
卖出 |
| 09:37:36 |
11.56 |
26 |
20518 |
买入 |
| 09:37:39 |
11.56 |
377 |
20895 |
买入 |
| 09:37:42 |
11.55 |
457 |
21352 |
卖出 |
| 09:37:45 |
11.55 |
437 |
21789 |
买入 |
| 09:37:48 |
11.54 |
193 |
21982 |
卖出 |
| 09:37:51 |
11.54 |
420 |
22402 |
买入 |
| 09:37:54 |
11.52 |
3 |
22405 |
卖出 |
| 09:37:57 |
11.54 |
79 |
22484 |
买入 |
| 09:38:00 |
11.52 |
44 |
22528 |
卖出 |
| 09:38:03 |
11.53 |
79 |
22607 |
买入 |
| 09:38:06 |
11.53 |
1881 |
24488 |
卖出 |
| 09:38:09 |
11.52 |
50 |
24538 |
卖出 |
| 09:38:12 |
11.5 |
359 |
24897 |
卖出 |
| 09:38:15 |
11.5 |
39 |
24936 |
卖出 |
| 09:38:18 |
11.5 |
114 |
25050 |
卖出 |
| 09:38:21 |
11.48 |
320 |
25370 |
卖出 |
| 09:38:24 |
11.48 |
10 |
25380 |
买入 |
| 09:38:27 |
11.49 |
113 |
25493 |
买入 |
| 09:38:30 |
11.48 |
69 |
25562 |
卖出 |
| 09:38:33 |
11.47 |
36 |
25598 |
卖出 |
| 09:38:36 |
11.47 |
2064 |
27662 |
买入 |
| 09:38:39 |
11.47 |
120 |
27782 |
买入 |
| 09:38:42 |
11.43 |
211 |
27993 |
卖出 |
| 09:38:45 |
11.47 |
28 |
28021 |
买入 |
| 09:38:48 |
11.44 |
101 |
28122 |
卖出 |
| 09:38:51 |
11.45 |
303 |
28425 |
买入 |
| 09:38:54 |
11.47 |
3683 |
32108 |
买入 |
| 09:38:57 |
11.45 |
180 |
32288 |
卖出 |
| 09:39:00 |
11.45 |
25 |
32313 |
卖出 |
| 09:39:03 |
11.45 |
176 |
32489 |
卖出 |
| 09:39:06 |
11.45 |
144 |
32633 |
卖出 |
| 09:39:09 |
11.43 |
287 |
32920 |
卖出 |
| 09:39:12 |
11.44 |
58 |
32978 |
买入 |
| 09:39:15 |
11.45 |
97 |
33075 |
买入 |
| 09:39:18 |
11.45 |
170 |
33245 |
买入 |
| 09:39:21 |
11.44 |
156 |
33401 |
卖出 |
| 09:39:24 |
11.45 |
77 |
33478 |
买入 |
| 09:39:27 |
11.44 |
182 |
33660 |
卖出 |
| 09:39:30 |
11.44 |
71 |
33731 |
卖出 |
| 09:39:33 |
11.45 |
75 |
33806 |
买入 |
| 09:39:36 |
11.45 |
24 |
33830 |
卖出 |
| 09:39:39 |
11.45 |
115 |
33945 |
卖出 |
| 09:39:42 |
11.46 |
22 |
33967 |
买入 |
| 09:39:45 |
11.45 |
58 |
34025 |
卖出 |
| 09:39:48 |
11.46 |
64 |
34089 |
买入 |
| 09:39:51 |
11.46 |
211 |
34300 |
卖出 |
| 09:39:54 |
11.46 |
201 |
34501 |
卖出 |
| 09:39:57 |
11.46 |
456 |
34957 |
买入 |
| 09:40:00 |
11.45 |
107 |
35064 |
卖出 |
| 09:40:03 |
11.45 |
633 |
35697 |
卖出 |
| 09:40:06 |
11.44 |
763 |
36460 |
卖出 |
| 09:40:09 |
11.43 |
346 |
36806 |
卖出 |
| 09:40:12 |
11.42 |
446 |
37252 |
卖出 |
| 09:40:15 |
11.43 |
49 |
37301 |
买入 |
| 09:40:18 |
11.43 |
127 |
37428 |
卖出 |
| 09:40:21 |
11.43 |
217 |
37645 |
卖出 |
| 09:40:24 |
11.43 |
162 |
37807 |
卖出 |
| 09:40:27 |
11.43 |
80 |
37887 |
买入 |
| 09:40:30 |
11.4 |
1235 |
39122 |
卖出 |
| 09:40:33 |
11.4 |
139 |
39261 |
卖出 |
| 09:40:36 |
11.4 |
73 |
39334 |
卖出 |
| 09:40:39 |
11.41 |
237 |
39571 |
买入 |
| 09:40:42 |
11.4 |
380 |
39951 |
卖出 |
| 09:40:45 |
11.39 |
488 |
40439 |
卖出 |
| 09:40:48 |
11.4 |
14 |
40453 |
买入 |
| 09:40:51 |
11.39 |
53 |
40506 |
卖出 |
| 09:40:54 |
11.38 |
729 |
41235 |
卖出 |
| 09:40:57 |
11.38 |
212 |
41447 |
卖出 |
| 09:41:00 |
11.37 |
221 |
41668 |
卖出 |
| 09:41:03 |
11.36 |
55 |
41723 |
卖出 |
| 09:41:06 |
11.37 |
149 |
41872 |
买入 |
| 09:41:09 |
11.35 |
332 |
42204 |
卖出 |
| 09:41:12 |
11.36 |
4054 |
46258 |
买入 |
| 09:41:15 |
11.34 |
749 |
47007 |
卖出 |
| 09:41:18 |
11.34 |
1030 |
48037 |
卖出 |
| 09:41:21 |
11.35 |
804 |
48841 |
买入 |
| 09:41:24 |
11.38 |
513 |
49354 |
买入 |
| 09:41:27 |
11.37 |
645 |
49999 |
卖出 |
| 09:41:30 |
11.38 |
248 |
50247 |
卖出 |
| 09:41:33 |
11.36 |
276 |
50523 |
卖出 |
| 09:41:36 |
11.37 |
9 |
50532 |
买入 |
| 09:41:39 |
11.38 |
114 |
50646 |
买入 |
| 09:41:42 |
11.36 |
752 |
51398 |
卖出 |
| 09:41:45 |
11.36 |
260 |
51658 |
卖出 |
| 09:41:48 |
11.38 |
34 |
51692 |
买入 |
| 09:41:51 |
11.36 |
1362 |
53054 |
卖出 |
| 09:41:54 |
11.38 |
46 |
53100 |
买入 |
| 09:41:57 |
11.36 |
142 |
53242 |
卖出 |
| 09:42:00 |
11.36 |
159 |
53401 |
买入 |
| 09:42:03 |
11.36 |
19 |
53420 |
卖出 |
| 09:42:06 |
11.36 |
58 |
53478 |
卖出 |
| 09:42:09 |
11.35 |
136 |
53614 |
卖出 |
| 09:42:12 |
11.35 |
120 |
53734 |
卖出 |
| 09:42:15 |
11.35 |
28 |
53762 |
卖出 |
| 09:42:18 |
11.35 |
108 |
53870 |
卖出 |
| 09:42:21 |
11.35 |
127 |
53997 |
卖出 |
| 09:42:24 |
11.35 |
920 |
54917 |
卖出 |
| 09:42:27 |
11.35 |
44 |
54961 |
卖出 |
| 09:42:30 |
11.35 |
797 |
55758 |
卖出 |
| 09:42:33 |
11.35 |
56 |
55814 |
买入 |
| 09:42:36 |
11.35 |
165 |
55979 |
买入 |
| 09:42:39 |
11.35 |
108 |
56087 |
买入 |
| 09:42:42 |
11.34 |
99 |
56186 |
买入 |