集泰股份[002909]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.15 |
27 |
27 |
集合竞价 |
| 09:15:09 |
8.18 |
27 |
27 |
集合竞价 |
| 09:15:18 |
8.18 |
27 |
27 |
集合竞价 |
| 09:15:54 |
8.18 |
34 |
34 |
集合竞价 |
| 09:17:33 |
8.18 |
39 |
39 |
集合竞价 |
| 09:17:42 |
8.18 |
45 |
45 |
集合竞价 |
| 09:17:51 |
8.18 |
53 |
53 |
集合竞价 |
| 09:18:27 |
8.18 |
53 |
53 |
集合竞价 |
| 09:20:00 |
8.18 |
71 |
71 |
集合竞价 |
| 09:20:18 |
8.18 |
74 |
74 |
集合竞价 |
| 09:20:45 |
8.18 |
74 |
74 |
集合竞价 |
| 09:21:03 |
8.18 |
74 |
74 |
集合竞价 |
| 09:21:39 |
8.18 |
74 |
74 |
集合竞价 |
| 09:21:57 |
8.18 |
147 |
147 |
集合竞价 |
| 09:22:42 |
8.18 |
168 |
168 |
集合竞价 |
| 09:23:00 |
8.18 |
168 |
168 |
集合竞价 |
| 09:23:18 |
8.18 |
168 |
168 |
集合竞价 |
| 09:23:36 |
8.16 |
207 |
207 |
集合竞价 |
| 09:24:03 |
8.15 |
290 |
290 |
集合竞价 |
| 09:24:21 |
8.15 |
396 |
396 |
集合竞价 |
| 09:24:30 |
8.15 |
518 |
518 |
集合竞价 |
| 09:24:39 |
8.15 |
579 |
579 |
集合竞价 |
| 09:24:48 |
8.15 |
582 |
582 |
集合竞价 |
| 09:24:57 |
8.15 |
663 |
663 |
集合竞价 |
| 09:25:00 |
8.15 |
713 |
1376 |
卖出 |
| 09:30:00 |
8.14 |
804 |
2180 |
卖出 |
| 09:30:03 |
8.15 |
957 |
3137 |
买入 |
| 09:30:06 |
8.09 |
228 |
3365 |
卖出 |
| 09:30:09 |
8.13 |
97 |
3462 |
买入 |
| 09:30:12 |
8.1 |
61 |
3523 |
卖出 |
| 09:30:15 |
8.13 |
51 |
3574 |
买入 |
| 09:30:18 |
8.14 |
644 |
4218 |
买入 |
| 09:30:21 |
8.15 |
61 |
4279 |
买入 |
| 09:30:24 |
8.15 |
326 |
4605 |
买入 |
| 09:30:27 |
8.16 |
32 |
4637 |
买入 |
| 09:30:30 |
8.19 |
61 |
4698 |
买入 |
| 09:30:33 |
8.19 |
126 |
4824 |
卖出 |
| 09:30:36 |
8.22 |
13 |
4837 |
买入 |
| 09:30:39 |
8.23 |
100 |
4937 |
买入 |
| 09:30:42 |
8.24 |
75 |
5012 |
买入 |
| 09:30:48 |
8.24 |
3 |
5015 |
买入 |
| 09:30:51 |
8.22 |
51 |
5066 |
卖出 |
| 09:30:54 |
8.25 |
52 |
5118 |
买入 |
| 09:30:57 |
8.24 |
13 |
5131 |
买入 |
| 09:31:00 |
8.24 |
17 |
5148 |
卖出 |
| 09:31:03 |
8.25 |
94 |
5242 |
买入 |
| 09:31:06 |
8.24 |
58 |
5300 |
卖出 |
| 09:31:09 |
8.24 |
57 |
5357 |
买入 |
| 09:31:12 |
8.24 |
30 |
5387 |
卖出 |
| 09:31:15 |
8.24 |
109 |
5496 |
卖出 |
| 09:31:18 |
8.24 |
29 |
5525 |
买入 |
| 09:31:21 |
8.24 |
169 |
5694 |
买入 |
| 09:31:24 |
8.23 |
59 |
5753 |
卖出 |
| 09:31:27 |
8.23 |
26 |
5779 |
卖出 |
| 09:31:30 |
8.24 |
10 |
5789 |
买入 |
| 09:31:33 |
8.23 |
170 |
5959 |
卖出 |
| 09:31:36 |
8.24 |
181 |
6140 |
买入 |
| 09:31:39 |
8.24 |
2 |
6142 |
买入 |
| 09:31:42 |
8.25 |
162 |
6304 |
买入 |
| 09:31:45 |
8.25 |
104 |
6408 |
卖出 |
| 09:31:48 |
8.27 |
30 |
6438 |
买入 |
| 09:31:54 |
8.27 |
21 |
6459 |
买入 |
| 09:31:57 |
8.27 |
58 |
6517 |
买入 |
| 09:32:00 |
8.26 |
22 |
6539 |
卖出 |
| 09:32:03 |
8.27 |
14 |
6553 |
买入 |
| 09:32:09 |
8.27 |
244 |
6797 |
买入 |
| 09:32:12 |
8.26 |
33 |
6830 |
卖出 |
| 09:32:15 |
8.28 |
40 |
6870 |
买入 |
| 09:32:18 |
8.27 |
42 |
6912 |
卖出 |
| 09:32:21 |
8.26 |
45 |
6957 |
卖出 |
| 09:32:24 |
8.27 |
51 |
7008 |
买入 |
| 09:32:27 |
8.27 |
34 |
7042 |
买入 |
| 09:32:30 |
8.27 |
129 |
7171 |
买入 |
| 09:32:33 |
8.27 |
17 |
7188 |
买入 |
| 09:32:36 |
8.27 |
13 |
7201 |
买入 |
| 09:32:39 |
8.25 |
6 |
7207 |
卖出 |
| 09:32:45 |
8.25 |
10 |
7217 |
卖出 |
| 09:32:48 |
8.26 |
15 |
7232 |
买入 |
| 09:32:51 |
8.25 |
413 |
7645 |
卖出 |
| 09:32:57 |
8.25 |
5 |
7650 |
卖出 |
| 09:33:00 |
8.26 |
20 |
7670 |
买入 |
| 09:33:03 |
8.26 |
52 |
7722 |
卖出 |
| 09:33:06 |
8.26 |
78 |
7800 |
卖出 |
| 09:33:09 |
8.26 |
15 |
7815 |
卖出 |
| 09:33:15 |
8.26 |
186 |
8001 |
卖出 |
| 09:33:18 |
8.26 |
275 |
8276 |
卖出 |
| 09:33:21 |
8.26 |
114 |
8390 |
买入 |
| 09:33:24 |
8.27 |
168 |
8558 |
买入 |
| 09:33:30 |
8.27 |
25 |
8583 |
买入 |
| 09:33:33 |
8.27 |
16 |
8599 |
买入 |
| 09:33:36 |
8.27 |
33 |
8632 |
买入 |
| 09:33:39 |
8.27 |
634 |
9266 |
买入 |
| 09:33:42 |
8.28 |
51 |
9317 |
卖出 |
| 09:33:45 |
8.29 |
9 |
9326 |
买入 |
| 09:33:48 |
8.31 |
98 |
9424 |
买入 |
| 09:33:51 |
8.31 |
1 |
9425 |
买入 |
| 09:33:54 |
8.31 |
14 |
9439 |
买入 |
| 09:33:57 |
8.34 |
113 |
9552 |
买入 |
| 09:34:00 |
8.31 |
11 |
9563 |
卖出 |
| 09:34:06 |
8.35 |
139 |
9702 |
买入 |
| 09:34:09 |
8.33 |
3 |
9705 |
卖出 |
| 09:34:12 |
8.31 |
57 |
9762 |
卖出 |
| 09:34:15 |
8.33 |
73 |
9835 |
买入 |
| 09:34:18 |
8.33 |
9 |
9844 |
买入 |
| 09:34:21 |
8.32 |
49 |
9893 |
买入 |
| 09:34:24 |
8.33 |
2 |
9895 |
买入 |
| 09:34:27 |
8.31 |
32 |
9927 |
卖出 |
| 09:34:30 |
8.33 |
28 |
9955 |
买入 |
| 09:34:33 |
8.3 |
91 |
10046 |
卖出 |
| 09:34:36 |
8.32 |
35 |
10081 |
买入 |
| 09:34:39 |
8.33 |
36 |
10117 |
买入 |
| 09:34:42 |
8.31 |
1 |
10118 |
卖出 |
| 09:34:45 |
8.31 |
10 |
10128 |
卖出 |
| 09:34:51 |
8.31 |
176 |
10304 |
卖出 |
| 09:34:54 |
8.32 |
10 |
10314 |
买入 |
| 09:34:57 |
8.31 |
10 |
10324 |
卖出 |
| 09:35:00 |
8.31 |
2 |
10326 |
卖出 |
| 09:35:03 |
8.32 |
260 |
10586 |
买入 |
| 09:35:06 |
8.32 |
52 |
10638 |
买入 |
| 09:35:09 |
8.32 |
55 |
10693 |
买入 |
| 09:35:12 |
8.33 |
5 |
10698 |
买入 |
| 09:35:15 |
8.33 |
293 |
10991 |
买入 |
| 09:35:18 |
8.33 |
93 |
11084 |
买入 |
| 09:35:21 |
8.33 |
153 |
11237 |
买入 |
| 09:35:24 |
8.33 |
25 |
11262 |
买入 |
| 09:35:30 |
8.34 |
545 |
11807 |
买入 |
| 09:35:33 |
8.34 |
10 |
11817 |
卖出 |
| 09:35:36 |
8.35 |
49 |
11866 |
买入 |
| 09:35:39 |
8.35 |
87 |
11953 |
买入 |
| 09:35:42 |
8.35 |
97 |
12050 |
买入 |
| 09:35:45 |
8.34 |
44 |
12094 |
卖出 |
| 09:35:48 |
8.35 |
46 |
12140 |
买入 |
| 09:35:51 |
8.35 |
29 |
12169 |
卖出 |
| 09:35:54 |
8.36 |
30 |
12199 |
买入 |
| 09:35:57 |
8.36 |
7 |
12206 |
买入 |
| 09:36:00 |
8.36 |
12 |
12218 |
卖出 |
| 09:36:03 |
8.36 |
17 |
12235 |
卖出 |
| 09:36:06 |
8.37 |
130 |
12365 |
买入 |
| 09:36:09 |
8.36 |
119 |
12484 |
买入 |
| 09:36:12 |
8.36 |
68 |
12552 |
买入 |
| 09:36:15 |
8.36 |
31 |
12583 |
买入 |
| 09:36:18 |
8.36 |
27 |
12610 |
买入 |
| 09:36:21 |
8.36 |
74 |
12684 |
买入 |
| 09:36:24 |
8.36 |
6 |
12690 |
卖出 |
| 09:36:27 |
8.36 |
51 |
12741 |
卖出 |
| 09:36:30 |
8.36 |
6 |
12747 |
买入 |
| 09:36:33 |
8.35 |
57 |
12804 |
卖出 |
| 09:36:36 |
8.35 |
6 |
12810 |
卖出 |
| 09:36:39 |
8.33 |
30 |
12840 |
卖出 |
| 09:36:48 |
8.33 |
12 |
12852 |
卖出 |
| 09:36:57 |
8.33 |
65 |
12917 |
买入 |
| 09:37:00 |
8.32 |
3 |
12920 |
买入 |
| 09:37:03 |
8.32 |
537 |
13457 |
买入 |
| 09:37:06 |
8.32 |
48 |
13505 |
买入 |
| 09:37:12 |
8.32 |
83 |
13588 |
卖出 |
| 09:37:15 |
8.33 |
6 |
13594 |
买入 |
| 09:37:18 |
8.32 |
88 |
13682 |
卖出 |
| 09:37:21 |
8.32 |
94 |
13776 |
卖出 |
| 09:37:24 |
8.33 |
20 |
13796 |
买入 |
| 09:37:27 |
8.33 |
32 |
13828 |
卖出 |
| 09:37:30 |
8.33 |
10 |
13838 |
卖出 |
| 09:37:33 |
8.33 |
6 |
13844 |
卖出 |
| 09:37:36 |
8.33 |
65 |
13909 |
卖出 |
| 09:37:39 |
8.33 |
12 |
13921 |
卖出 |
| 09:37:42 |
8.33 |
58 |
13979 |
卖出 |
| 09:37:45 |
8.33 |
3 |
13982 |
买入 |
| 09:37:48 |
8.33 |
1 |
13983 |
买入 |
| 09:37:51 |
8.32 |
4 |
13987 |
卖出 |
| 09:37:54 |
8.32 |
15 |
14002 |
卖出 |
| 09:37:57 |
8.32 |
60 |
14062 |
卖出 |
| 09:38:00 |
8.32 |
12 |
14074 |
买入 |
| 09:38:09 |
8.32 |
57 |
14131 |
买入 |
| 09:38:12 |
8.32 |
60 |
14191 |
卖出 |
| 09:38:15 |
8.32 |
35 |
14226 |
卖出 |
| 09:38:18 |
8.33 |
75 |
14301 |
买入 |
| 09:38:21 |
8.33 |
51 |
14352 |
买入 |
| 09:38:24 |
8.33 |
2 |
14354 |
卖出 |
| 09:38:27 |
8.33 |
29 |
14383 |
买入 |
| 09:38:33 |
8.32 |
5 |
14388 |
卖出 |
| 09:38:36 |
8.32 |
2 |
14390 |
买入 |
| 09:38:39 |
8.33 |
28 |
14418 |
买入 |
| 09:38:45 |
8.34 |
11 |
14429 |
买入 |
| 09:38:51 |
8.33 |
3 |
14432 |
卖出 |
| 09:38:57 |
8.33 |
3 |
14435 |
卖出 |
| 09:39:00 |
8.33 |
9 |
14444 |
卖出 |
| 09:39:03 |
8.33 |
34 |
14478 |
买入 |
| 09:39:09 |
8.33 |
27 |
14505 |
买入 |
| 09:39:12 |
8.34 |
67 |
14572 |
买入 |
| 09:39:15 |
8.32 |
46 |
14618 |
卖出 |
| 09:39:18 |
8.32 |
5 |
14623 |
卖出 |
| 09:39:24 |
8.33 |
9 |
14632 |
买入 |
| 09:39:27 |
8.33 |
45 |
14677 |
买入 |
| 09:39:30 |
8.32 |
3 |
14680 |
卖出 |
| 09:39:33 |
8.33 |
41 |
14721 |
买入 |
| 09:39:36 |
8.32 |
17 |
14738 |
卖出 |
| 09:39:39 |
8.33 |
67 |
14805 |
买入 |
| 09:39:48 |
8.31 |
18 |
14823 |
卖出 |
| 09:39:51 |
8.31 |
60 |
14883 |
卖出 |
| 09:39:57 |
8.31 |
25 |
14908 |
卖出 |
| 09:40:00 |
8.31 |
16 |
14924 |
卖出 |
| 09:40:03 |
8.3 |
99 |
15023 |
卖出 |
| 09:40:06 |
8.29 |
189 |
15212 |
卖出 |
| 09:40:12 |
8.3 |
31 |
15243 |
买入 |
| 09:40:15 |
8.3 |
16 |
15259 |
买入 |
| 09:40:18 |
8.29 |
17 |
15276 |
卖出 |
| 09:40:24 |
8.29 |
76 |
15352 |
卖出 |
| 09:40:27 |
8.29 |
19 |
15371 |
卖出 |
| 09:40:30 |
8.29 |
70 |
15441 |
卖出 |
| 09:40:36 |
8.28 |
33 |
15474 |
卖出 |
| 09:40:39 |
8.26 |
113 |
15587 |
卖出 |
| 09:40:42 |
8.28 |
1 |
15588 |
买入 |
| 09:40:51 |
8.26 |
5 |
15593 |
卖出 |
| 09:40:54 |
8.26 |
2 |
15595 |
卖出 |
| 09:41:00 |
8.26 |
119 |
15714 |
卖出 |
| 09:41:03 |
8.26 |
21 |
15735 |
买入 |
| 09:41:06 |
8.27 |
175 |
15910 |
买入 |
| 09:41:09 |
8.26 |
48 |
15958 |
卖出 |
| 09:41:12 |
8.27 |
24 |
15982 |
买入 |
| 09:41:15 |
8.27 |
6 |
15988 |
卖出 |
| 09:41:18 |
8.28 |
1 |
15989 |
买入 |
| 09:41:21 |
8.3 |
940 |
16929 |
买入 |
| 09:41:24 |
8.3 |
60 |
16989 |
卖出 |
| 09:41:27 |
8.27 |
105 |
17094 |
卖出 |
| 09:41:42 |
8.29 |
24 |
17118 |
买入 |
| 09:41:45 |
8.29 |
1 |
17119 |
卖出 |
| 09:41:48 |
8.3 |
113 |
17232 |
买入 |
| 09:41:54 |
8.29 |
8 |
17240 |
卖出 |
| 09:41:57 |
8.29 |
2 |
17242 |
卖出 |
| 09:42:00 |
8.3 |
8 |
17250 |
买入 |
| 09:42:03 |
8.29 |
3 |
17253 |
卖出 |
| 09:42:06 |
8.29 |
40 |
17293 |
卖出 |
| 09:42:09 |
8.29 |
25 |
17318 |
卖出 |
| 09:42:12 |
8.3 |
11 |
17329 |
买入 |
| 09:42:15 |
8.29 |
1 |
17330 |
卖出 |
| 09:42:18 |
8.3 |
114 |
17444 |
买入 |
| 09:42:21 |
8.29 |
23 |
17467 |
卖出 |
| 09:42:27 |
8.3 |
73 |
17540 |
买入 |
| 09:42:30 |
8.28 |
98 |
17638 |
卖出 |
| 09:42:42 |
8.28 |
9 |
17647 |
卖出 |
| 09:42:45 |
8.28 |
5 |
17652 |
卖出 |
| 09:42:48 |
8.28 |
35 |
17687 |
卖出 |
| 09:42:54 |
8.27 |
21 |
17708 |
卖出 |
| 09:42:57 |
8.28 |
41 |
17749 |
买入 |
| 09:43:03 |
8.28 |
212 |
17961 |
买入 |
| 09:43:06 |
8.28 |
100 |
18061 |
卖出 |
| 09:43:18 |
8.28 |
10 |
18071 |
卖出 |
| 09:43:21 |
8.29 |
28 |
18099 |
买入 |
| 09:43:24 |
8.29 |
133 |
18232 |
买入 |
| 09:43:27 |
8.29 |
82 |
18314 |
买入 |
| 09:43:33 |
8.29 |
40 |
18354 |
卖出 |
| 09:43:36 |
8.3 |
150 |
18504 |
买入 |
| 09:43:39 |
8.3 |
1 |
18505 |
买入 |
| 09:43:42 |
8.3 |
2 |
18507 |
买入 |
| 09:43:54 |
8.3 |
5 |
18512 |
买入 |
| 09:44:00 |
8.3 |
17 |
18529 |
买入 |
| 09:44:03 |
8.3 |
39 |
18568 |
买入 |
| 09:44:06 |
8.3 |
8 |
18576 |
买入 |
| 09:44:27 |
8.29 |
15 |
18591 |
卖出 |
| 09:44:30 |
8.29 |
1 |
18592 |
卖出 |
| 09:44:33 |
8.29 |
3 |
18595 |
卖出 |
| 09:44:36 |
8.29 |
10 |
18605 |
卖出 |
| 09:44:39 |
8.3 |
272 |
18877 |
买入 |
| 09:44:42 |
8.3 |
20 |
18897 |
卖出 |
| 09:44:45 |
8.3 |
12 |
18909 |
卖出 |
| 09:44:48 |
8.31 |
11 |
18920 |
买入 |
| 09:44:51 |
8.3 |
1 |
18921 |
卖出 |
| 09:44:54 |
8.3 |
10 |
18931 |
卖出 |
| 09:44:57 |
8.31 |
1 |
18932 |
买入 |
| 09:45:00 |
8.31 |
20 |
18952 |
买入 |
| 09:45:03 |
8.31 |
3 |
18955 |
买入 |
| 09:45:06 |
8.31 |
187 |
19142 |
卖出 |
| 09:45:09 |
8.3 |
29 |
19171 |
卖出 |
| 09:45:15 |
8.3 |
31 |
19202 |
买入 |
| 09:45:18 |
8.3 |
63 |
19265 |
买入 |
| 09:45:21 |
8.3 |
43 |
19308 |
买入 |
| 09:45:24 |
8.3 |
52 |
19360 |
买入 |
| 09:45:27 |
8.29 |
4 |
19364 |
卖出 |
| 09:45:33 |
8.3 |
2 |
19366 |
买入 |
| 09:45:39 |
8.29 |
74 |
19440 |
卖出 |
| 09:45:48 |
8.29 |
248 |
19688 |
卖出 |
| 09:45:54 |
8.28 |
72 |
19760 |
卖出 |
| 09:46:03 |
8.28 |
220 |
19980 |
卖出 |
| 09:46:06 |
8.29 |
77 |
20057 |
买入 |
| 09:46:09 |
8.29 |
2 |
20059 |
卖出 |
| 09:46:15 |
8.29 |
2 |
20061 |
卖出 |
| 09:46:33 |
8.29 |
1 |
20062 |
买入 |
| 09:46:36 |
8.29 |
14 |
20076 |
买入 |
| 09:46:39 |
8.29 |
1 |
20077 |
买入 |
| 09:46:45 |
8.29 |
13 |
20090 |
买入 |
| 09:46:48 |
8.29 |
11 |
20101 |
买入 |
| 09:46:51 |
8.29 |
6 |
20107 |
卖出 |
| 09:46:54 |
8.29 |
40 |
20147 |
卖出 |
| 09:47:03 |
8.29 |
40 |
20187 |
卖出 |
| 09:47:09 |
8.3 |
2 |
20189 |
买入 |
| 09:47:12 |
8.29 |
33 |
20222 |
卖出 |
| 09:47:15 |
8.29 |
17 |
20239 |
买入 |
| 09:47:18 |
8.29 |
11 |
20250 |
买入 |
| 09:47:21 |
8.29 |
6 |
20256 |
买入 |
| 09:47:24 |
8.29 |
11 |
20267 |
买入 |
| 09:47:30 |
8.29 |
40 |
20307 |
卖出 |