宁波高发[603788]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.5 |
4 |
4 |
集合竞价 |
| 09:15:06 |
10.42 |
26 |
26 |
集合竞价 |
| 09:15:09 |
10.5 |
38 |
38 |
集合竞价 |
| 09:16:54 |
10.42 |
39 |
39 |
集合竞价 |
| 09:17:12 |
10.42 |
73 |
73 |
集合竞价 |
| 09:17:21 |
10.31 |
123 |
123 |
集合竞价 |
| 09:18:39 |
10.32 |
123 |
123 |
集合竞价 |
| 09:18:42 |
10.32 |
123 |
123 |
集合竞价 |
| 09:19:45 |
10.42 |
73 |
73 |
集合竞价 |
| 09:19:51 |
10.42 |
39 |
39 |
集合竞价 |
| 09:19:57 |
10.5 |
38 |
38 |
集合竞价 |
| 09:20:03 |
10.5 |
38 |
38 |
集合竞价 |
| 09:21:36 |
10.5 |
39 |
39 |
集合竞价 |
| 09:22:42 |
10.51 |
47 |
47 |
集合竞价 |
| 09:23:54 |
10.51 |
54 |
54 |
集合竞价 |
| 09:24:06 |
10.51 |
77 |
77 |
集合竞价 |
| 09:24:12 |
10.51 |
77 |
77 |
集合竞价 |
| 09:24:33 |
10.5 |
94 |
94 |
集合竞价 |
| 09:24:48 |
10.5 |
124 |
124 |
集合竞价 |
| 09:24:57 |
10.5 |
126 |
126 |
集合竞价 |
| 09:25:00 |
10.51 |
184 |
184 |
集合竞价 |
| 09:25:05 |
10.51 |
184 |
368 |
买入 |
| 09:30:03 |
10.53 |
9 |
377 |
买入 |
| 09:30:06 |
10.53 |
27 |
404 |
买入 |
| 09:30:09 |
10.5 |
90 |
494 |
卖出 |
| 09:30:12 |
10.55 |
40 |
534 |
买入 |
| 09:30:15 |
10.55 |
58 |
592 |
买入 |
| 09:30:18 |
10.55 |
1 |
593 |
卖出 |
| 09:30:24 |
10.61 |
1 |
594 |
买入 |
| 09:30:27 |
10.61 |
54 |
648 |
买入 |
| 09:30:33 |
10.62 |
19 |
667 |
卖出 |
| 09:30:36 |
10.62 |
3 |
670 |
卖出 |
| 09:30:42 |
10.64 |
48 |
718 |
买入 |
| 09:30:45 |
10.61 |
18 |
736 |
卖出 |
| 09:30:48 |
10.62 |
19 |
755 |
买入 |
| 09:30:51 |
10.62 |
51 |
806 |
买入 |
| 09:30:54 |
10.62 |
34 |
840 |
买入 |
| 09:31:00 |
10.63 |
11 |
851 |
买入 |
| 09:31:03 |
10.62 |
30 |
881 |
卖出 |
| 09:31:06 |
10.62 |
3 |
884 |
买入 |
| 09:31:09 |
10.65 |
18 |
902 |
买入 |
| 09:31:12 |
10.65 |
34 |
936 |
买入 |
| 09:31:15 |
10.63 |
5 |
941 |
卖出 |
| 09:31:24 |
10.64 |
15 |
956 |
卖出 |
| 09:31:27 |
10.66 |
9 |
965 |
买入 |
| 09:31:30 |
10.66 |
2 |
967 |
买入 |
| 09:31:36 |
10.65 |
10 |
977 |
卖出 |
| 09:31:42 |
10.65 |
2 |
979 |
买入 |
| 09:31:45 |
10.65 |
7 |
986 |
买入 |
| 09:31:48 |
10.65 |
2 |
988 |
卖出 |
| 09:31:54 |
10.64 |
3 |
991 |
卖出 |
| 09:31:57 |
10.64 |
4 |
995 |
买入 |
| 09:32:00 |
10.64 |
7 |
1002 |
买入 |
| 09:32:03 |
10.64 |
12 |
1014 |
买入 |
| 09:32:06 |
10.62 |
14 |
1028 |
卖出 |
| 09:32:12 |
10.64 |
10 |
1038 |
买入 |
| 09:32:15 |
10.65 |
6 |
1044 |
买入 |
| 09:32:18 |
10.64 |
3 |
1047 |
卖出 |
| 09:32:21 |
10.65 |
1 |
1048 |
买入 |
| 09:32:27 |
10.68 |
37 |
1085 |
买入 |
| 09:32:30 |
10.68 |
1 |
1086 |
买入 |
| 09:32:36 |
10.68 |
2 |
1088 |
买入 |
| 09:32:39 |
10.68 |
2 |
1090 |
买入 |
| 09:32:42 |
10.68 |
16 |
1106 |
买入 |
| 09:32:45 |
10.68 |
30 |
1136 |
买入 |
| 09:32:48 |
10.67 |
2 |
1138 |
买入 |
| 09:32:51 |
10.68 |
7 |
1145 |
买入 |
| 09:32:54 |
10.68 |
8 |
1153 |
买入 |
| 09:32:57 |
10.67 |
5 |
1158 |
卖出 |
| 09:33:00 |
10.67 |
25 |
1183 |
卖出 |
| 09:33:03 |
10.66 |
39 |
1222 |
卖出 |
| 09:33:06 |
10.66 |
4 |
1226 |
卖出 |
| 09:33:09 |
10.66 |
1 |
1227 |
买入 |
| 09:33:12 |
10.66 |
3 |
1230 |
买入 |
| 09:33:18 |
10.67 |
3 |
1233 |
买入 |
| 09:33:24 |
10.67 |
5 |
1238 |
买入 |
| 09:33:30 |
10.66 |
5 |
1243 |
卖出 |
| 09:33:33 |
10.66 |
10 |
1253 |
买入 |
| 09:33:36 |
10.69 |
3 |
1256 |
买入 |
| 09:33:39 |
10.69 |
6 |
1262 |
买入 |
| 09:33:42 |
10.71 |
4 |
1266 |
买入 |
| 09:33:45 |
10.71 |
7 |
1273 |
买入 |
| 09:33:48 |
10.71 |
1 |
1274 |
买入 |
| 09:33:57 |
10.68 |
13 |
1287 |
卖出 |
| 09:34:06 |
10.69 |
3 |
1290 |
买入 |
| 09:34:09 |
10.7 |
27 |
1317 |
买入 |
| 09:34:12 |
10.69 |
26 |
1343 |
卖出 |
| 09:34:18 |
10.69 |
5 |
1348 |
买入 |
| 09:34:21 |
10.7 |
2 |
1350 |
买入 |
| 09:34:30 |
10.69 |
5 |
1355 |
卖出 |
| 09:34:33 |
10.68 |
1 |
1356 |
卖出 |
| 09:34:45 |
10.68 |
13 |
1369 |
卖出 |
| 09:34:48 |
10.7 |
61 |
1430 |
买入 |
| 09:34:51 |
10.71 |
77 |
1507 |
买入 |
| 09:34:57 |
10.73 |
4 |
1511 |
买入 |
| 09:35:00 |
10.73 |
2 |
1513 |
买入 |
| 09:35:03 |
10.71 |
5 |
1518 |
卖出 |
| 09:35:06 |
10.72 |
5 |
1523 |
买入 |
| 09:35:09 |
10.7 |
6 |
1529 |
卖出 |
| 09:35:18 |
10.72 |
20 |
1549 |
买入 |
| 09:35:21 |
10.73 |
20 |
1569 |
买入 |
| 09:35:24 |
10.72 |
6 |
1575 |
卖出 |
| 09:35:27 |
10.72 |
1 |
1576 |
买入 |
| 09:35:30 |
10.72 |
7 |
1583 |
买入 |
| 09:35:33 |
10.72 |
17 |
1600 |
买入 |
| 09:35:39 |
10.72 |
15 |
1615 |
买入 |
| 09:35:42 |
10.73 |
15 |
1630 |
买入 |
| 09:35:45 |
10.73 |
2 |
1632 |
买入 |
| 09:35:48 |
10.72 |
8 |
1640 |
卖出 |
| 09:35:51 |
10.73 |
12 |
1652 |
买入 |
| 09:36:09 |
10.73 |
62 |
1714 |
卖出 |
| 09:36:12 |
10.72 |
3 |
1717 |
卖出 |
| 09:36:15 |
10.72 |
8 |
1725 |
卖出 |
| 09:36:18 |
10.73 |
1 |
1726 |
买入 |
| 09:36:21 |
10.72 |
3 |
1729 |
卖出 |
| 09:36:27 |
10.73 |
3 |
1732 |
买入 |
| 09:36:30 |
10.73 |
1 |
1733 |
买入 |
| 09:36:33 |
10.73 |
2 |
1735 |
买入 |
| 09:36:36 |
10.73 |
5 |
1740 |
买入 |
| 09:36:48 |
10.73 |
11 |
1751 |
买入 |
| 09:36:54 |
10.72 |
1 |
1752 |
卖出 |
| 09:37:00 |
10.72 |
35 |
1787 |
卖出 |
| 09:37:03 |
10.73 |
6 |
1793 |
买入 |
| 09:37:06 |
10.73 |
5 |
1798 |
买入 |
| 09:37:09 |
10.73 |
63 |
1861 |
买入 |
| 09:37:12 |
10.73 |
174 |
2035 |
买入 |
| 09:37:15 |
10.74 |
57 |
2092 |
买入 |
| 09:37:21 |
10.75 |
1 |
2093 |
买入 |
| 09:37:24 |
10.74 |
4 |
2097 |
卖出 |
| 09:37:27 |
10.75 |
1 |
2098 |
买入 |
| 09:37:30 |
10.74 |
8 |
2106 |
卖出 |
| 09:37:42 |
10.75 |
2 |
2108 |
买入 |
| 09:37:45 |
10.74 |
30 |
2138 |
卖出 |
| 09:37:57 |
10.74 |
5 |
2143 |
买入 |
| 09:38:00 |
10.73 |
2 |
2145 |
卖出 |
| 09:38:12 |
10.73 |
31 |
2176 |
买入 |
| 09:38:15 |
10.73 |
5 |
2181 |
买入 |
| 09:38:24 |
10.72 |
4 |
2185 |
卖出 |
| 09:38:30 |
10.74 |
2 |
2187 |
买入 |
| 09:38:36 |
10.73 |
14 |
2201 |
卖出 |
| 09:38:39 |
10.73 |
1 |
2202 |
卖出 |
| 09:38:48 |
10.73 |
3 |
2205 |
买入 |
| 09:38:57 |
10.74 |
2 |
2207 |
买入 |
| 09:39:03 |
10.73 |
25 |
2232 |
卖出 |
| 09:39:09 |
10.74 |
1 |
2233 |
买入 |
| 09:39:21 |
10.74 |
17 |
2250 |
买入 |
| 09:39:33 |
10.74 |
30 |
2280 |
买入 |
| 09:39:36 |
10.73 |
16 |
2296 |
卖出 |
| 09:39:42 |
10.73 |
4 |
2300 |
卖出 |
| 09:39:45 |
10.74 |
3 |
2303 |
买入 |
| 09:39:48 |
10.74 |
62 |
2365 |
买入 |
| 09:39:51 |
10.75 |
29 |
2394 |
买入 |
| 09:39:54 |
10.75 |
13 |
2407 |
卖出 |
| 09:40:06 |
10.76 |
1 |
2408 |
买入 |
| 09:40:09 |
10.76 |
1 |
2409 |
卖出 |
| 09:40:12 |
10.73 |
12 |
2421 |
卖出 |
| 09:40:15 |
10.76 |
11 |
2432 |
买入 |
| 09:40:27 |
10.75 |
1 |
2433 |
卖出 |
| 09:40:30 |
10.75 |
3 |
2436 |
买入 |
| 09:40:36 |
10.76 |
1 |
2437 |
买入 |
| 09:40:39 |
10.76 |
9 |
2446 |
买入 |
| 09:40:42 |
10.78 |
29 |
2475 |
买入 |
| 09:40:45 |
10.78 |
7 |
2482 |
卖出 |
| 09:41:12 |
10.76 |
4 |
2486 |
卖出 |
| 09:41:15 |
10.75 |
47 |
2533 |
卖出 |
| 09:41:30 |
10.75 |
3 |
2536 |
买入 |
| 09:41:33 |
10.74 |
3 |
2539 |
卖出 |
| 09:41:36 |
10.75 |
3 |
2542 |
买入 |
| 09:41:42 |
10.74 |
16 |
2558 |
卖出 |
| 09:41:45 |
10.73 |
4 |
2562 |
卖出 |
| 09:41:54 |
10.73 |
1 |
2563 |
卖出 |
| 09:42:00 |
10.73 |
1 |
2564 |
卖出 |
| 09:42:03 |
10.74 |
11 |
2575 |
买入 |
| 09:42:15 |
10.74 |
69 |
2644 |
买入 |
| 09:42:18 |
10.74 |
7 |
2651 |
卖出 |
| 09:42:24 |
10.75 |
3 |
2654 |
买入 |
| 09:42:30 |
10.75 |
4 |
2658 |
买入 |
| 09:42:39 |
10.75 |
12 |
2670 |
买入 |
| 09:42:42 |
10.75 |
2 |
2672 |
买入 |
| 09:42:45 |
10.75 |
9 |
2681 |
买入 |
| 09:42:48 |
10.75 |
10 |
2691 |
买入 |
| 09:42:51 |
10.77 |
1 |
2692 |
买入 |
| 09:42:57 |
10.77 |
1 |
2693 |
买入 |
| 09:43:03 |
10.77 |
2 |
2695 |
买入 |
| 09:43:09 |
10.77 |
3 |
2698 |
买入 |
| 09:43:15 |
10.78 |
13 |
2711 |
买入 |
| 09:43:18 |
10.78 |
3 |
2714 |
买入 |
| 09:43:21 |
10.77 |
3 |
2717 |
卖出 |
| 09:43:24 |
10.77 |
1 |
2718 |
买入 |
| 09:43:27 |
10.77 |
2 |
2720 |
卖出 |
| 09:43:33 |
10.76 |
9 |
2729 |
卖出 |
| 09:43:39 |
10.74 |
2 |
2731 |
卖出 |
| 09:43:42 |
10.74 |
16 |
2747 |
卖出 |
| 09:43:48 |
10.75 |
1 |
2748 |
卖出 |
| 09:43:54 |
10.72 |
77 |
2825 |
卖出 |
| 09:43:57 |
10.77 |
2 |
2827 |
买入 |
| 09:44:03 |
10.76 |
2 |
2829 |
卖出 |
| 09:44:06 |
10.76 |
4 |
2833 |
买入 |
| 09:44:33 |
10.73 |
10 |
2843 |
卖出 |
| 09:44:45 |
10.75 |
3 |
2846 |
买入 |
| 09:44:48 |
10.75 |
2 |
2848 |
买入 |
| 09:44:57 |
10.76 |
6 |
2854 |
买入 |
| 09:45:00 |
10.77 |
6 |
2860 |
买入 |
| 09:45:12 |
10.77 |
12 |
2872 |
卖出 |
| 09:45:21 |
10.77 |
2 |
2874 |
卖出 |
| 09:45:30 |
10.77 |
1 |
2875 |
卖出 |
| 09:45:33 |
10.77 |
2 |
2877 |
卖出 |
| 09:45:39 |
10.77 |
2 |
2879 |
买入 |
| 09:45:42 |
10.78 |
1 |
2880 |
买入 |
| 09:45:45 |
10.78 |
2 |
2882 |
买入 |
| 09:45:48 |
10.78 |
1 |
2883 |
买入 |
| 09:46:00 |
10.78 |
5 |
2888 |
买入 |
| 09:46:03 |
10.78 |
4 |
2892 |
买入 |
| 09:46:06 |
10.78 |
2 |
2894 |
买入 |
| 09:46:27 |
10.78 |
1 |
2895 |
买入 |
| 09:46:39 |
10.78 |
2 |
2897 |
买入 |
| 09:46:42 |
10.78 |
11 |
2908 |
买入 |
| 09:46:45 |
10.78 |
9 |
2917 |
买入 |
| 09:46:48 |
10.78 |
26 |
2943 |
买入 |
| 09:46:51 |
10.79 |
5 |
2948 |
买入 |
| 09:46:54 |
10.79 |
2 |
2950 |
买入 |
| 09:46:57 |
10.79 |
1 |
2951 |
买入 |
| 09:47:00 |
10.79 |
1 |
2952 |
买入 |
| 09:47:03 |
10.79 |
15 |
2967 |
买入 |
| 09:47:06 |
10.79 |
29 |
2996 |
买入 |
| 09:47:12 |
10.79 |
1 |
2997 |
买入 |
| 09:47:15 |
10.79 |
1 |
2998 |
买入 |
| 09:47:24 |
10.78 |
2 |
3000 |
卖出 |
| 09:47:27 |
10.78 |
20 |
3020 |
卖出 |
| 09:47:30 |
10.78 |
10 |
3030 |
卖出 |
| 09:47:36 |
10.78 |
2 |
3032 |
买入 |
| 09:47:45 |
10.77 |
7 |
3039 |
卖出 |
| 09:47:54 |
10.77 |
11 |
3050 |
卖出 |
| 09:48:03 |
10.77 |
12 |
3062 |
买入 |
| 09:48:06 |
10.78 |
54 |
3116 |
买入 |
| 09:48:09 |
10.79 |
56 |
3172 |
买入 |
| 09:48:12 |
10.79 |
90 |
3262 |
买入 |
| 09:48:15 |
10.79 |
31 |
3293 |
买入 |
| 09:48:18 |
10.8 |
152 |
3445 |
买入 |
| 09:48:21 |
10.81 |
67 |
3512 |
买入 |
| 09:48:24 |
10.81 |
38 |
3550 |
买入 |
| 09:48:39 |
10.82 |
4 |
3554 |
买入 |
| 09:48:42 |
10.82 |
2 |
3556 |
买入 |
| 09:48:48 |
10.82 |
2 |
3558 |
买入 |
| 09:48:51 |
10.81 |
1 |
3559 |
卖出 |
| 09:49:03 |
10.81 |
15 |
3574 |
卖出 |
| 09:49:06 |
10.81 |
10 |
3584 |
卖出 |
| 09:49:09 |
10.81 |
6 |
3590 |
卖出 |
| 09:49:12 |
10.81 |
2 |
3592 |
买入 |
| 09:49:15 |
10.79 |
27 |
3619 |
卖出 |
| 09:49:27 |
10.8 |
2 |
3621 |
卖出 |
| 09:49:30 |
10.8 |
2 |
3623 |
买入 |
| 09:49:33 |
10.77 |
2 |
3625 |
卖出 |
| 09:49:36 |
10.8 |
9 |
3634 |
买入 |
| 09:49:42 |
10.8 |
4 |
3638 |
买入 |
| 09:49:45 |
10.8 |
1 |
3639 |
买入 |
| 09:49:48 |
10.79 |
1 |
3640 |
买入 |
| 09:50:09 |
10.8 |
3 |
3643 |
买入 |
| 09:50:30 |
10.79 |
2 |
3645 |
卖出 |
| 09:50:33 |
10.79 |
2 |
3647 |
卖出 |
| 09:50:36 |
10.79 |
1 |
3648 |
卖出 |
| 09:50:45 |
10.8 |
1 |
3649 |
买入 |
| 09:50:48 |
10.8 |
4 |
3653 |
买入 |
| 09:50:57 |
10.8 |
36 |
3689 |
买入 |
| 09:51:21 |
10.8 |
1 |
3690 |
卖出 |
| 09:51:27 |
10.81 |
1 |
3691 |
买入 |
| 09:51:39 |
10.8 |
8 |
3699 |
卖出 |
| 09:51:45 |
10.8 |
12 |
3711 |
买入 |
| 09:51:48 |
10.8 |
2 |
3713 |
买入 |
| 09:51:51 |
10.8 |
1 |
3714 |
买入 |
| 09:51:54 |
10.8 |
7 |
3721 |
买入 |
| 09:51:57 |
10.8 |
16 |
3737 |
买入 |
| 09:52:00 |
10.79 |
21 |
3758 |
卖出 |
| 09:52:03 |
10.79 |
4 |
3762 |
买入 |
| 09:52:06 |
10.8 |
4 |
3766 |
买入 |
| 09:52:09 |
10.81 |
11 |
3777 |
买入 |
| 09:52:12 |
10.81 |
5 |
3782 |
买入 |
| 09:52:15 |
10.8 |
2 |
3784 |
卖出 |
| 09:52:18 |
10.81 |
1 |
3785 |
买入 |
| 09:52:21 |
10.81 |
1 |
3786 |
买入 |
| 09:52:36 |
10.81 |
4 |
3790 |
买入 |
| 09:52:51 |
10.8 |
1 |
3791 |
卖出 |
| 09:52:54 |
10.8 |
3 |
3794 |
买入 |
| 09:52:57 |
10.8 |
3 |
3797 |
买入 |
| 09:53:00 |
10.8 |
5 |
3802 |
买入 |
| 09:53:15 |
10.81 |
15 |
3817 |
买入 |
| 09:53:18 |
10.81 |
44 |
3861 |
买入 |
| 09:53:21 |
10.81 |
17 |
3878 |
买入 |
| 09:53:24 |
10.81 |
75 |
3953 |
买入 |
| 09:53:30 |
10.82 |
2 |
3955 |
买入 |
| 09:53:54 |
10.82 |
1 |
3956 |
买入 |
| 09:54:00 |
10.82 |
1 |
3957 |
买入 |
| 09:54:18 |
10.81 |
5 |
3962 |
卖出 |
| 09:54:21 |
10.82 |
30 |
3992 |
买入 |
| 09:54:27 |
10.82 |
2 |
3994 |
买入 |
| 09:55:03 |
10.82 |
1 |
3995 |
买入 |
| 09:55:06 |
10.82 |
4 |
3999 |
买入 |
| 09:55:09 |
10.82 |
1 |
4000 |
买入 |
| 09:55:12 |
10.82 |
11 |
4011 |
买入 |
| 09:55:15 |
10.82 |
46 |
4057 |
买入 |