协创数据[300857]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
18.5 |
30 |
30 |
集合竞价 |
| 09:15:57 |
18.5 |
40 |
40 |
集合竞价 |
| 09:16:24 |
18.5 |
60 |
60 |
集合竞价 |
| 09:18:03 |
18.5 |
64 |
64 |
集合竞价 |
| 09:18:39 |
17.92 |
0 |
0 |
集合竞价 |
| 09:19:24 |
17.46 |
2 |
2 |
集合竞价 |
| 09:20:12 |
17.36 |
11 |
11 |
集合竞价 |
| 09:21:15 |
17.36 |
12 |
12 |
集合竞价 |
| 09:21:33 |
17.36 |
12 |
12 |
集合竞价 |
| 09:21:51 |
17.36 |
14 |
14 |
集合竞价 |
| 09:22:09 |
17.36 |
14 |
14 |
集合竞价 |
| 09:22:18 |
17.36 |
14 |
14 |
集合竞价 |
| 09:22:27 |
17.36 |
14 |
14 |
集合竞价 |
| 09:22:36 |
17.38 |
14 |
14 |
集合竞价 |
| 09:23:03 |
17.45 |
14 |
14 |
集合竞价 |
| 09:23:12 |
17.45 |
14 |
14 |
集合竞价 |
| 09:23:21 |
17.45 |
14 |
14 |
集合竞价 |
| 09:23:30 |
17.45 |
14 |
14 |
集合竞价 |
| 09:23:48 |
17.46 |
22 |
22 |
集合竞价 |
| 09:23:57 |
17.38 |
50 |
50 |
集合竞价 |
| 09:24:06 |
17.39 |
50 |
50 |
集合竞价 |
| 09:24:15 |
17.46 |
62 |
62 |
集合竞价 |
| 09:24:24 |
17.46 |
67 |
67 |
集合竞价 |
| 09:24:33 |
17.46 |
84 |
84 |
集合竞价 |
| 09:24:42 |
17.46 |
84 |
84 |
集合竞价 |
| 09:25:00 |
17.66 |
84 |
84 |
集合竞价 |
| 09:25:03 |
18.06 |
84 |
168 |
卖出 |
| 09:30:03 |
18.04 |
130 |
298 |
卖出 |
| 09:30:06 |
18.04 |
27 |
325 |
买入 |
| 09:30:09 |
18.03 |
113 |
438 |
卖出 |
| 09:30:12 |
18 |
10 |
448 |
卖出 |
| 09:30:15 |
18 |
5 |
453 |
卖出 |
| 09:30:18 |
18 |
42 |
495 |
买入 |
| 09:30:24 |
17.91 |
18 |
513 |
卖出 |
| 09:30:27 |
17.92 |
86 |
599 |
买入 |
| 09:30:30 |
17.93 |
30 |
629 |
买入 |
| 09:30:33 |
18 |
126 |
755 |
买入 |
| 09:30:36 |
17.9 |
50 |
805 |
卖出 |
| 09:30:39 |
18.01 |
4 |
809 |
买入 |
| 09:30:42 |
18.01 |
20 |
829 |
买入 |
| 09:30:45 |
17.99 |
29 |
858 |
卖出 |
| 09:30:48 |
17.99 |
8 |
866 |
买入 |
| 09:30:54 |
18.01 |
13 |
879 |
买入 |
| 09:30:57 |
18.02 |
54 |
933 |
买入 |
| 09:31:00 |
18.02 |
92 |
1025 |
卖出 |
| 09:31:03 |
18.02 |
51 |
1076 |
卖出 |
| 09:31:06 |
18.03 |
26 |
1102 |
买入 |
| 09:31:09 |
17.99 |
12 |
1114 |
卖出 |
| 09:31:12 |
18.03 |
25 |
1139 |
买入 |
| 09:31:15 |
18.08 |
21 |
1160 |
买入 |
| 09:31:18 |
18.04 |
2 |
1162 |
卖出 |
| 09:31:21 |
18.01 |
29 |
1191 |
卖出 |
| 09:31:24 |
18.01 |
4 |
1195 |
买入 |
| 09:31:27 |
18.01 |
20 |
1215 |
买入 |
| 09:31:30 |
17.98 |
29 |
1244 |
卖出 |
| 09:31:33 |
17.97 |
3 |
1247 |
买入 |
| 09:31:39 |
17.95 |
2 |
1249 |
卖出 |
| 09:31:42 |
17.96 |
2 |
1251 |
买入 |
| 09:31:45 |
17.96 |
17 |
1268 |
买入 |
| 09:31:48 |
17.96 |
28 |
1296 |
买入 |
| 09:31:51 |
17.96 |
31 |
1327 |
卖出 |
| 09:31:54 |
17.96 |
9 |
1336 |
卖出 |
| 09:31:57 |
17.97 |
3 |
1339 |
买入 |
| 09:32:00 |
17.96 |
24 |
1363 |
卖出 |
| 09:32:03 |
17.97 |
15 |
1378 |
买入 |
| 09:32:06 |
17.99 |
6 |
1384 |
买入 |
| 09:32:09 |
17.98 |
1 |
1385 |
卖出 |
| 09:32:15 |
18.01 |
4 |
1389 |
买入 |
| 09:32:18 |
18.02 |
2 |
1391 |
买入 |
| 09:32:24 |
17.98 |
5 |
1396 |
卖出 |
| 09:32:30 |
18 |
1 |
1397 |
买入 |
| 09:32:36 |
18.02 |
2 |
1399 |
买入 |
| 09:32:39 |
17.98 |
5 |
1404 |
卖出 |
| 09:32:42 |
18 |
18 |
1422 |
买入 |
| 09:32:45 |
18 |
16 |
1438 |
买入 |
| 09:32:51 |
17.97 |
55 |
1493 |
卖出 |
| 09:32:54 |
17.98 |
7 |
1500 |
买入 |
| 09:32:57 |
17.98 |
1 |
1501 |
买入 |
| 09:33:00 |
17.97 |
32 |
1533 |
卖出 |
| 09:33:03 |
17.98 |
14 |
1547 |
买入 |
| 09:33:06 |
17.98 |
10 |
1557 |
卖出 |
| 09:33:09 |
17.97 |
30 |
1587 |
卖出 |
| 09:33:15 |
17.98 |
1 |
1588 |
买入 |
| 09:33:18 |
17.91 |
82 |
1670 |
卖出 |
| 09:33:21 |
17.95 |
3 |
1673 |
买入 |
| 09:33:24 |
17.95 |
14 |
1687 |
买入 |
| 09:33:30 |
17.95 |
36 |
1723 |
卖出 |
| 09:33:33 |
17.95 |
4 |
1727 |
买入 |
| 09:33:36 |
17.95 |
8 |
1735 |
买入 |
| 09:33:39 |
17.91 |
1 |
1736 |
卖出 |
| 09:33:45 |
17.91 |
4 |
1740 |
卖出 |
| 09:33:51 |
17.91 |
22 |
1762 |
买入 |
| 09:33:54 |
17.91 |
11 |
1773 |
买入 |
| 09:33:57 |
17.91 |
17 |
1790 |
买入 |
| 09:34:00 |
17.91 |
11 |
1801 |
买入 |
| 09:34:03 |
17.91 |
28 |
1829 |
卖出 |
| 09:34:06 |
17.94 |
1 |
1830 |
买入 |
| 09:34:09 |
17.95 |
7 |
1837 |
买入 |
| 09:34:12 |
17.95 |
10 |
1847 |
买入 |
| 09:34:15 |
17.91 |
68 |
1915 |
卖出 |
| 09:34:18 |
17.91 |
26 |
1941 |
买入 |
| 09:34:21 |
17.93 |
11 |
1952 |
买入 |
| 09:34:24 |
17.91 |
1 |
1953 |
卖出 |
| 09:34:27 |
17.94 |
60 |
2013 |
买入 |
| 09:34:30 |
17.92 |
4 |
2017 |
卖出 |
| 09:34:33 |
17.91 |
5 |
2022 |
卖出 |
| 09:34:36 |
17.95 |
270 |
2292 |
买入 |
| 09:34:39 |
17.98 |
1 |
2293 |
买入 |
| 09:34:42 |
17.98 |
6 |
2299 |
买入 |
| 09:34:45 |
18.01 |
2 |
2301 |
买入 |
| 09:34:48 |
18.02 |
10 |
2311 |
买入 |
| 09:34:51 |
18.04 |
19 |
2330 |
买入 |
| 09:34:54 |
18.02 |
50 |
2380 |
卖出 |
| 09:34:57 |
18.04 |
2 |
2382 |
买入 |
| 09:35:00 |
18.04 |
23 |
2405 |
买入 |
| 09:35:03 |
18.04 |
1 |
2406 |
卖出 |
| 09:35:06 |
18.07 |
27 |
2433 |
买入 |
| 09:35:09 |
18.14 |
103 |
2536 |
买入 |
| 09:35:12 |
18.21 |
19 |
2555 |
买入 |
| 09:35:15 |
18.16 |
30 |
2585 |
卖出 |
| 09:35:18 |
18.16 |
92 |
2677 |
卖出 |
| 09:35:21 |
18.16 |
52 |
2729 |
买入 |
| 09:35:24 |
18.15 |
12 |
2741 |
卖出 |
| 09:35:27 |
18.15 |
50 |
2791 |
买入 |
| 09:35:30 |
18.15 |
8 |
2799 |
买入 |
| 09:35:33 |
18.21 |
41 |
2840 |
买入 |
| 09:35:36 |
18.15 |
19 |
2859 |
卖出 |
| 09:35:42 |
18.2 |
8 |
2867 |
买入 |
| 09:35:45 |
18.21 |
13 |
2880 |
买入 |
| 09:35:48 |
18.21 |
6 |
2886 |
买入 |
| 09:35:51 |
18.26 |
23 |
2909 |
买入 |
| 09:35:54 |
18.17 |
32 |
2941 |
卖出 |
| 09:36:00 |
18.2 |
35 |
2976 |
买入 |
| 09:36:06 |
18.17 |
1 |
2977 |
买入 |
| 09:36:12 |
18.16 |
1 |
2978 |
卖出 |
| 09:36:18 |
18.15 |
2 |
2980 |
卖出 |
| 09:36:21 |
18.19 |
17 |
2997 |
买入 |
| 09:36:30 |
18.19 |
1 |
2998 |
买入 |
| 09:36:36 |
18.19 |
27 |
3025 |
买入 |
| 09:36:42 |
18.19 |
1 |
3026 |
卖出 |
| 09:36:45 |
18.19 |
6 |
3032 |
卖出 |
| 09:36:48 |
18.19 |
32 |
3064 |
卖出 |
| 09:36:54 |
18.19 |
36 |
3100 |
买入 |
| 09:36:57 |
18.16 |
4 |
3104 |
卖出 |
| 09:37:03 |
18.16 |
1 |
3105 |
卖出 |
| 09:37:09 |
18.16 |
6 |
3111 |
卖出 |
| 09:37:12 |
18.16 |
1 |
3112 |
卖出 |
| 09:37:15 |
18.18 |
1 |
3113 |
买入 |
| 09:37:18 |
18.17 |
3 |
3116 |
卖出 |
| 09:37:21 |
18.16 |
74 |
3190 |
卖出 |
| 09:37:24 |
18.18 |
55 |
3245 |
买入 |
| 09:37:27 |
18.15 |
12 |
3257 |
卖出 |
| 09:37:30 |
18.16 |
72 |
3329 |
买入 |
| 09:37:36 |
18.18 |
17 |
3346 |
买入 |
| 09:37:39 |
18.2 |
25 |
3371 |
买入 |
| 09:37:42 |
18.18 |
46 |
3417 |
卖出 |
| 09:37:45 |
18.18 |
3 |
3420 |
卖出 |
| 09:37:48 |
18.18 |
5 |
3425 |
卖出 |
| 09:37:51 |
18.15 |
3 |
3428 |
卖出 |
| 09:37:57 |
18.15 |
5 |
3433 |
卖出 |
| 09:38:00 |
18.16 |
1 |
3434 |
买入 |
| 09:38:03 |
18.15 |
21 |
3455 |
卖出 |
| 09:38:09 |
18.15 |
4 |
3459 |
卖出 |
| 09:38:18 |
18.15 |
5 |
3464 |
买入 |
| 09:38:21 |
18.15 |
6 |
3470 |
买入 |
| 09:38:33 |
18.2 |
14 |
3484 |
买入 |
| 09:38:36 |
18.21 |
24 |
3508 |
买入 |
| 09:38:39 |
18.21 |
15 |
3523 |
卖出 |
| 09:38:42 |
18.21 |
7 |
3530 |
卖出 |
| 09:38:45 |
18.21 |
7 |
3537 |
买入 |
| 09:38:51 |
18.21 |
3 |
3540 |
买入 |
| 09:38:57 |
18.25 |
1 |
3541 |
买入 |
| 09:39:00 |
18.26 |
1 |
3542 |
买入 |
| 09:39:03 |
18.25 |
5 |
3547 |
卖出 |
| 09:39:09 |
18.2 |
24 |
3571 |
卖出 |
| 09:39:12 |
18.26 |
20 |
3591 |
买入 |
| 09:39:15 |
18.2 |
6 |
3597 |
卖出 |
| 09:39:18 |
18.21 |
1 |
3598 |
卖出 |
| 09:39:21 |
18.21 |
2 |
3600 |
卖出 |
| 09:39:24 |
18.2 |
5 |
3605 |
买入 |
| 09:39:30 |
18.19 |
2 |
3607 |
卖出 |
| 09:39:33 |
18.19 |
1 |
3608 |
卖出 |
| 09:39:42 |
18.19 |
44 |
3652 |
买入 |
| 09:39:45 |
18.19 |
24 |
3676 |
买入 |
| 09:39:48 |
18.16 |
9 |
3685 |
买入 |
| 09:39:51 |
18.19 |
8 |
3693 |
买入 |
| 09:39:54 |
18.19 |
1 |
3694 |
卖出 |
| 09:39:57 |
18.11 |
5 |
3699 |
卖出 |
| 09:40:00 |
18.16 |
1 |
3700 |
卖出 |
| 09:40:03 |
18.12 |
2 |
3702 |
卖出 |
| 09:40:06 |
18.11 |
1 |
3703 |
卖出 |
| 09:40:09 |
18.11 |
9 |
3712 |
卖出 |
| 09:40:12 |
18.1 |
3 |
3715 |
卖出 |
| 09:40:18 |
18.1 |
35 |
3750 |
卖出 |
| 09:40:21 |
18.11 |
2 |
3752 |
卖出 |
| 09:40:24 |
18.1 |
2 |
3754 |
卖出 |
| 09:40:27 |
18.11 |
45 |
3799 |
买入 |
| 09:40:30 |
18.1 |
1 |
3800 |
卖出 |
| 09:40:36 |
18.1 |
5 |
3805 |
卖出 |
| 09:40:42 |
18.1 |
1 |
3806 |
卖出 |
| 09:40:48 |
18.12 |
7 |
3813 |
买入 |
| 09:40:51 |
18.11 |
24 |
3837 |
卖出 |
| 09:40:54 |
18.11 |
2 |
3839 |
卖出 |
| 09:41:00 |
18.14 |
9 |
3848 |
买入 |
| 09:41:03 |
18.14 |
1 |
3849 |
买入 |
| 09:41:15 |
18.12 |
15 |
3864 |
卖出 |
| 09:41:18 |
18.1 |
16 |
3880 |
卖出 |
| 09:41:21 |
18.15 |
10 |
3890 |
买入 |
| 09:41:27 |
18.1 |
12 |
3902 |
卖出 |
| 09:41:30 |
18.1 |
15 |
3917 |
卖出 |
| 09:41:36 |
18.12 |
1 |
3918 |
卖出 |
| 09:41:42 |
18.15 |
7 |
3925 |
买入 |
| 09:41:51 |
18.1 |
6 |
3931 |
卖出 |
| 09:42:00 |
18.11 |
1 |
3932 |
买入 |
| 09:42:06 |
18.11 |
1 |
3933 |
卖出 |
| 09:42:09 |
18.15 |
6 |
3939 |
买入 |
| 09:42:15 |
18.11 |
1 |
3940 |
卖出 |
| 09:42:18 |
18.11 |
1 |
3941 |
卖出 |
| 09:42:30 |
18.09 |
110 |
4051 |
卖出 |
| 09:42:33 |
18.16 |
5 |
4056 |
买入 |
| 09:42:36 |
18.1 |
1 |
4057 |
卖出 |
| 09:42:39 |
18.1 |
1 |
4058 |
卖出 |
| 09:42:45 |
18.08 |
27 |
4085 |
卖出 |
| 09:42:51 |
18.09 |
6 |
4091 |
买入 |
| 09:42:54 |
18.07 |
2 |
4093 |
卖出 |
| 09:43:00 |
18.05 |
2 |
4095 |
卖出 |
| 09:43:03 |
18.07 |
9 |
4104 |
买入 |
| 09:43:06 |
18.07 |
2 |
4106 |
卖出 |
| 09:43:15 |
18.09 |
35 |
4141 |
买入 |
| 09:43:18 |
18.07 |
120 |
4261 |
卖出 |
| 09:43:30 |
18.07 |
4 |
4265 |
卖出 |
| 09:43:33 |
18.07 |
6 |
4271 |
卖出 |
| 09:43:36 |
18.16 |
105 |
4376 |
买入 |
| 09:43:39 |
18.07 |
1 |
4377 |
卖出 |
| 09:43:42 |
18.07 |
6 |
4383 |
卖出 |
| 09:43:54 |
18.07 |
1 |
4384 |
卖出 |
| 09:44:03 |
18.09 |
1 |
4385 |
买入 |
| 09:44:09 |
18.07 |
10 |
4395 |
卖出 |
| 09:44:12 |
18.09 |
8 |
4403 |
买入 |
| 09:44:15 |
18.07 |
10 |
4413 |
卖出 |
| 09:44:27 |
18.09 |
9 |
4422 |
卖出 |
| 09:44:30 |
18.09 |
1 |
4423 |
卖出 |
| 09:44:36 |
18.09 |
11 |
4434 |
卖出 |
| 09:44:39 |
18.09 |
15 |
4449 |
卖出 |
| 09:44:42 |
18.1 |
58 |
4507 |
买入 |
| 09:44:48 |
18.1 |
4 |
4511 |
买入 |
| 09:44:51 |
18.09 |
24 |
4535 |
卖出 |
| 09:44:54 |
18.09 |
13 |
4548 |
买入 |
| 09:45:03 |
18.1 |
1 |
4549 |
卖出 |
| 09:45:06 |
18.14 |
2 |
4551 |
买入 |
| 09:45:09 |
18.1 |
26 |
4577 |
卖出 |
| 09:45:12 |
18.1 |
23 |
4600 |
卖出 |
| 09:45:15 |
18.1 |
28 |
4628 |
买入 |
| 09:45:18 |
18.09 |
4 |
4632 |
卖出 |
| 09:45:21 |
18.1 |
2 |
4634 |
买入 |
| 09:45:24 |
18.1 |
1 |
4635 |
买入 |
| 09:45:27 |
18.1 |
2 |
4637 |
买入 |
| 09:45:30 |
18.09 |
21 |
4658 |
卖出 |
| 09:45:42 |
18.09 |
1 |
4659 |
买入 |
| 09:45:48 |
18.09 |
1 |
4660 |
卖出 |
| 09:45:51 |
18.09 |
32 |
4692 |
卖出 |
| 09:45:54 |
18.1 |
16 |
4708 |
买入 |
| 09:45:57 |
18.1 |
1 |
4709 |
卖出 |
| 09:46:00 |
18.09 |
21 |
4730 |
卖出 |
| 09:46:15 |
18.11 |
4 |
4734 |
卖出 |
| 09:46:18 |
18.11 |
1 |
4735 |
卖出 |
| 09:46:36 |
18.1 |
1 |
4736 |
卖出 |
| 09:46:42 |
18.13 |
5 |
4741 |
买入 |
| 09:46:48 |
18.11 |
1 |
4742 |
卖出 |
| 09:46:54 |
18.12 |
2 |
4744 |
买入 |
| 09:47:06 |
18.12 |
1 |
4745 |
卖出 |
| 09:47:33 |
18.13 |
9 |
4754 |
买入 |
| 09:47:36 |
18.12 |
1 |
4755 |
买入 |
| 09:47:39 |
18.16 |
5 |
4760 |
买入 |
| 09:47:42 |
18.11 |
3 |
4763 |
卖出 |
| 09:47:48 |
18.1 |
6 |
4769 |
卖出 |
| 09:48:00 |
18.12 |
1 |
4770 |
卖出 |
| 09:48:03 |
18.17 |
2 |
4772 |
买入 |
| 09:48:06 |
18.18 |
6 |
4778 |
买入 |
| 09:48:15 |
18.19 |
7 |
4785 |
买入 |
| 09:48:18 |
18.19 |
32 |
4817 |
买入 |
| 09:48:21 |
18.19 |
9 |
4826 |
买入 |
| 09:48:27 |
18.2 |
1 |
4827 |
卖出 |
| 09:48:30 |
18.2 |
1 |
4828 |
卖出 |
| 09:48:33 |
18.22 |
4 |
4832 |
买入 |
| 09:48:39 |
18.19 |
15 |
4847 |
卖出 |
| 09:48:42 |
18.22 |
80 |
4927 |
买入 |
| 09:48:48 |
18.22 |
5 |
4932 |
买入 |
| 09:48:51 |
18.17 |
4 |
4936 |
卖出 |
| 09:48:57 |
18.15 |
108 |
5044 |
卖出 |
| 09:49:00 |
18.09 |
74 |
5118 |
卖出 |
| 09:49:03 |
18.12 |
14 |
5132 |
买入 |
| 09:49:06 |
18.07 |
7 |
5139 |
卖出 |
| 09:49:09 |
18.12 |
16 |
5155 |
买入 |
| 09:49:15 |
18.07 |
15 |
5170 |
卖出 |
| 09:49:21 |
18.11 |
7 |
5177 |
买入 |
| 09:49:24 |
18.07 |
4 |
5181 |
卖出 |
| 09:49:27 |
18.09 |
33 |
5214 |
买入 |
| 09:49:33 |
18.09 |
2 |
5216 |
买入 |
| 09:49:36 |
18.09 |
6 |
5222 |
买入 |