建发合诚[603909]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.55 |
29 |
29 |
集合竞价 |
| 09:15:07 |
11.67 |
46 |
46 |
集合竞价 |
| 09:15:10 |
11.7 |
46 |
46 |
集合竞价 |
| 09:15:52 |
11.75 |
46 |
46 |
集合竞价 |
| 09:16:10 |
11.72 |
60 |
60 |
集合竞价 |
| 09:17:49 |
11.71 |
64 |
64 |
集合竞价 |
| 09:17:58 |
11.7 |
72 |
72 |
集合竞价 |
| 09:18:10 |
11.69 |
78 |
78 |
集合竞价 |
| 09:20:04 |
11.68 |
79 |
79 |
集合竞价 |
| 09:21:34 |
11.72 |
79 |
79 |
集合竞价 |
| 09:22:16 |
11.74 |
79 |
79 |
集合竞价 |
| 09:23:37 |
11.74 |
80 |
80 |
集合竞价 |
| 09:24:16 |
11.74 |
80 |
80 |
集合竞价 |
| 09:24:46 |
11.74 |
96 |
96 |
集合竞价 |
| 09:24:49 |
11.74 |
96 |
96 |
集合竞价 |
| 09:24:52 |
11.74 |
96 |
96 |
集合竞价 |
| 09:24:55 |
11.77 |
96 |
96 |
集合竞价 |
| 09:24:58 |
11.76 |
109 |
109 |
集合竞价 |
| 09:25:03 |
11.91 |
116 |
225 |
卖出 |
| 09:30:01 |
11.92 |
9 |
234 |
买入 |
| 09:30:04 |
11.88 |
17 |
251 |
卖出 |
| 09:30:07 |
11.81 |
23 |
274 |
卖出 |
| 09:30:10 |
11.89 |
62 |
336 |
卖出 |
| 09:30:13 |
11.84 |
50 |
386 |
卖出 |
| 09:30:16 |
11.86 |
1 |
387 |
买入 |
| 09:30:19 |
11.85 |
5 |
392 |
卖出 |
| 09:30:22 |
11.87 |
15 |
407 |
买入 |
| 09:30:25 |
11.86 |
20 |
427 |
卖出 |
| 09:30:28 |
11.86 |
8 |
435 |
卖出 |
| 09:30:31 |
11.85 |
12 |
447 |
卖出 |
| 09:30:34 |
11.84 |
17 |
464 |
卖出 |
| 09:30:37 |
11.84 |
20 |
484 |
卖出 |
| 09:30:40 |
11.84 |
8 |
492 |
买入 |
| 09:30:43 |
11.89 |
34 |
526 |
买入 |
| 09:30:46 |
11.89 |
4 |
530 |
卖出 |
| 09:30:49 |
11.89 |
6 |
536 |
买入 |
| 09:30:52 |
11.89 |
7 |
543 |
买入 |
| 09:30:55 |
11.88 |
4 |
547 |
买入 |
| 09:31:01 |
11.86 |
4 |
551 |
买入 |
| 09:31:04 |
11.86 |
10 |
561 |
买入 |
| 09:31:07 |
11.88 |
5 |
566 |
买入 |
| 09:31:10 |
11.89 |
67 |
633 |
买入 |
| 09:31:13 |
11.88 |
37 |
670 |
卖出 |
| 09:31:16 |
11.88 |
33 |
703 |
买入 |
| 09:31:19 |
11.89 |
9 |
712 |
卖出 |
| 09:31:22 |
11.88 |
4 |
716 |
卖出 |
| 09:31:25 |
11.87 |
3 |
719 |
卖出 |
| 09:31:28 |
11.86 |
2 |
721 |
卖出 |
| 09:31:31 |
11.84 |
3 |
724 |
卖出 |
| 09:31:34 |
11.86 |
3 |
727 |
买入 |
| 09:31:37 |
11.84 |
8 |
735 |
卖出 |
| 09:31:40 |
11.85 |
18 |
753 |
买入 |
| 09:31:43 |
11.87 |
21 |
774 |
买入 |
| 09:31:46 |
11.87 |
12 |
786 |
卖出 |
| 09:31:49 |
11.85 |
9 |
795 |
卖出 |
| 09:31:52 |
11.84 |
2 |
797 |
卖出 |
| 09:31:55 |
11.84 |
1 |
798 |
卖出 |
| 09:32:01 |
11.85 |
3 |
801 |
卖出 |
| 09:32:04 |
11.86 |
6 |
807 |
买入 |
| 09:32:07 |
11.85 |
6 |
813 |
买入 |
| 09:32:10 |
11.84 |
4 |
817 |
卖出 |
| 09:32:13 |
11.83 |
4 |
821 |
卖出 |
| 09:32:16 |
11.84 |
23 |
844 |
买入 |
| 09:32:19 |
11.86 |
3 |
847 |
买入 |
| 09:32:22 |
11.85 |
1 |
848 |
卖出 |
| 09:32:25 |
11.87 |
3 |
851 |
买入 |
| 09:32:28 |
11.87 |
7 |
858 |
卖出 |
| 09:32:31 |
11.87 |
23 |
881 |
卖出 |
| 09:32:34 |
11.76 |
323 |
1204 |
卖出 |
| 09:32:37 |
11.92 |
153 |
1357 |
买入 |
| 09:32:40 |
11.91 |
11 |
1368 |
卖出 |
| 09:32:43 |
11.91 |
7 |
1375 |
买入 |
| 09:32:46 |
11.89 |
1 |
1376 |
卖出 |
| 09:32:49 |
11.91 |
11 |
1387 |
买入 |
| 09:32:52 |
11.91 |
9 |
1396 |
买入 |
| 09:32:55 |
11.93 |
16 |
1412 |
卖出 |
| 09:32:58 |
11.94 |
1 |
1413 |
买入 |
| 09:33:01 |
11.94 |
15 |
1428 |
买入 |
| 09:33:04 |
11.95 |
23 |
1451 |
买入 |
| 09:33:07 |
11.95 |
28 |
1479 |
卖出 |
| 09:33:10 |
11.92 |
16 |
1495 |
卖出 |
| 09:33:13 |
11.95 |
11 |
1506 |
买入 |
| 09:33:16 |
11.96 |
44 |
1550 |
买入 |
| 09:33:19 |
11.97 |
1 |
1551 |
买入 |
| 09:33:22 |
11.98 |
1 |
1552 |
买入 |
| 09:33:25 |
11.99 |
9 |
1561 |
买入 |
| 09:33:28 |
12 |
12 |
1573 |
买入 |
| 09:33:31 |
12.01 |
4 |
1577 |
买入 |
| 09:33:34 |
12 |
11 |
1588 |
卖出 |
| 09:33:37 |
12.02 |
14 |
1602 |
买入 |
| 09:33:40 |
12.02 |
2 |
1604 |
买入 |
| 09:33:43 |
12.02 |
1 |
1605 |
卖出 |
| 09:33:46 |
12.04 |
1 |
1606 |
买入 |
| 09:33:49 |
12.04 |
4 |
1610 |
买入 |
| 09:33:52 |
12.04 |
5 |
1615 |
卖出 |
| 09:33:55 |
12.05 |
21 |
1636 |
买入 |
| 09:33:58 |
12.06 |
6 |
1642 |
买入 |
| 09:34:01 |
12.04 |
2 |
1644 |
卖出 |
| 09:34:04 |
12.07 |
24 |
1668 |
买入 |
| 09:34:07 |
12.03 |
33 |
1701 |
卖出 |
| 09:34:10 |
12.04 |
3 |
1704 |
买入 |
| 09:34:13 |
12.02 |
17 |
1721 |
卖出 |
| 09:34:16 |
12.02 |
16 |
1737 |
卖出 |
| 09:34:19 |
12 |
102 |
1839 |
卖出 |
| 09:34:22 |
12 |
3 |
1842 |
卖出 |
| 09:34:25 |
11.98 |
7 |
1849 |
卖出 |
| 09:34:28 |
11.99 |
8 |
1857 |
买入 |
| 09:34:31 |
11.99 |
5 |
1862 |
买入 |
| 09:34:34 |
11.98 |
7 |
1869 |
卖出 |
| 09:34:40 |
11.96 |
39 |
1908 |
卖出 |
| 09:34:43 |
11.93 |
12 |
1920 |
卖出 |
| 09:34:49 |
11.92 |
34 |
1954 |
卖出 |
| 09:34:55 |
11.92 |
13 |
1967 |
卖出 |
| 09:34:58 |
11.92 |
1 |
1968 |
卖出 |
| 09:35:04 |
11.92 |
3 |
1971 |
卖出 |
| 09:35:10 |
11.92 |
1 |
1972 |
卖出 |
| 09:35:13 |
11.92 |
11 |
1983 |
卖出 |
| 09:35:16 |
11.93 |
1 |
1984 |
买入 |
| 09:35:19 |
11.93 |
2 |
1986 |
买入 |
| 09:35:22 |
11.92 |
1 |
1987 |
卖出 |
| 09:35:25 |
11.92 |
17 |
2004 |
卖出 |
| 09:35:28 |
11.9 |
7 |
2011 |
卖出 |
| 09:35:31 |
11.9 |
1 |
2012 |
卖出 |
| 09:35:34 |
11.89 |
3 |
2015 |
卖出 |
| 09:35:37 |
11.88 |
9 |
2024 |
卖出 |
| 09:35:40 |
11.87 |
3 |
2027 |
卖出 |
| 09:35:43 |
11.84 |
3 |
2030 |
卖出 |
| 09:35:49 |
11.83 |
2 |
2032 |
卖出 |
| 09:35:55 |
11.93 |
14 |
2046 |
买入 |
| 09:35:58 |
11.98 |
33 |
2079 |
买入 |
| 09:36:01 |
11.98 |
10 |
2089 |
买入 |
| 09:36:04 |
11.85 |
28 |
2117 |
卖出 |
| 09:36:07 |
11.96 |
11 |
2128 |
买入 |
| 09:36:10 |
11.85 |
6 |
2134 |
卖出 |
| 09:36:13 |
11.85 |
20 |
2154 |
买入 |
| 09:36:16 |
11.85 |
19 |
2173 |
卖出 |
| 09:36:19 |
11.85 |
8 |
2181 |
卖出 |
| 09:36:22 |
11.85 |
6 |
2187 |
买入 |
| 09:36:25 |
11.85 |
1 |
2188 |
卖出 |
| 09:36:28 |
11.85 |
20 |
2208 |
卖出 |
| 09:36:31 |
11.95 |
3 |
2211 |
买入 |
| 09:36:34 |
11.84 |
15 |
2226 |
卖出 |
| 09:36:37 |
11.86 |
6 |
2232 |
买入 |
| 09:36:40 |
11.84 |
3 |
2235 |
卖出 |
| 09:36:43 |
11.84 |
17 |
2252 |
卖出 |
| 09:36:46 |
11.92 |
1 |
2253 |
买入 |
| 09:36:49 |
11.85 |
2 |
2255 |
卖出 |
| 09:36:52 |
11.85 |
0 |
2255 |
卖出 |
| 09:36:55 |
11.85 |
6 |
2261 |
卖出 |
| 09:36:58 |
11.85 |
20 |
2281 |
卖出 |
| 09:37:01 |
11.92 |
4 |
2285 |
买入 |
| 09:37:04 |
11.86 |
1 |
2286 |
卖出 |
| 09:37:07 |
11.87 |
4 |
2290 |
买入 |
| 09:37:10 |
11.93 |
19 |
2309 |
买入 |
| 09:37:13 |
11.86 |
13 |
2322 |
卖出 |
| 09:37:16 |
11.92 |
2 |
2324 |
买入 |
| 09:37:19 |
11.85 |
2 |
2326 |
卖出 |
| 09:37:25 |
11.85 |
1 |
2327 |
卖出 |
| 09:37:28 |
11.86 |
21 |
2348 |
买入 |
| 09:37:31 |
11.91 |
1 |
2349 |
买入 |
| 09:37:34 |
11.86 |
1 |
2350 |
卖出 |
| 09:37:37 |
11.86 |
50 |
2400 |
卖出 |
| 09:37:40 |
11.92 |
3 |
2403 |
买入 |
| 09:37:43 |
11.84 |
20 |
2423 |
卖出 |
| 09:37:46 |
11.88 |
1 |
2424 |
买入 |
| 09:37:49 |
11.84 |
16 |
2440 |
卖出 |
| 09:37:52 |
11.84 |
9 |
2449 |
卖出 |
| 09:37:55 |
11.9 |
1 |
2450 |
买入 |
| 09:37:58 |
11.81 |
9 |
2459 |
卖出 |
| 09:38:01 |
11.89 |
1 |
2460 |
买入 |
| 09:38:04 |
11.82 |
1 |
2461 |
卖出 |
| 09:38:07 |
11.89 |
4 |
2465 |
买入 |
| 09:38:10 |
11.83 |
2 |
2467 |
卖出 |
| 09:38:13 |
11.83 |
5 |
2472 |
卖出 |
| 09:38:19 |
11.83 |
3 |
2475 |
卖出 |
| 09:38:22 |
11.82 |
2 |
2477 |
卖出 |
| 09:38:25 |
11.8 |
36 |
2513 |
卖出 |
| 09:38:28 |
11.89 |
11 |
2524 |
买入 |
| 09:38:34 |
11.8 |
1 |
2525 |
卖出 |
| 09:38:37 |
11.88 |
3 |
2528 |
买入 |
| 09:38:40 |
11.8 |
1 |
2529 |
卖出 |
| 09:38:43 |
11.86 |
3 |
2532 |
买入 |
| 09:38:46 |
11.8 |
60 |
2592 |
卖出 |
| 09:38:49 |
11.8 |
18 |
2610 |
卖出 |
| 09:38:52 |
11.86 |
34 |
2644 |
买入 |
| 09:38:55 |
11.78 |
25 |
2669 |
卖出 |
| 09:38:58 |
11.78 |
35 |
2704 |
卖出 |
| 09:39:01 |
11.77 |
24 |
2728 |
卖出 |
| 09:39:04 |
11.82 |
41 |
2769 |
买入 |
| 09:39:07 |
11.77 |
50 |
2819 |
卖出 |
| 09:39:10 |
11.8 |
13 |
2832 |
卖出 |
| 09:39:13 |
11.8 |
5 |
2837 |
卖出 |
| 09:39:19 |
11.8 |
18 |
2855 |
卖出 |
| 09:39:25 |
11.76 |
15 |
2870 |
卖出 |
| 09:39:28 |
11.8 |
10 |
2880 |
买入 |
| 09:39:31 |
11.77 |
13 |
2893 |
卖出 |
| 09:39:34 |
11.77 |
2 |
2895 |
卖出 |
| 09:39:37 |
11.76 |
70 |
2965 |
卖出 |
| 09:39:40 |
11.77 |
14 |
2979 |
买入 |
| 09:39:43 |
11.76 |
15 |
2994 |
卖出 |
| 09:39:49 |
11.77 |
10 |
3004 |
买入 |
| 09:39:52 |
11.75 |
11 |
3015 |
卖出 |
| 09:39:55 |
11.75 |
2 |
3017 |
卖出 |
| 09:39:58 |
11.75 |
1 |
3018 |
卖出 |
| 09:40:01 |
11.74 |
148 |
3166 |
卖出 |
| 09:40:04 |
11.73 |
72 |
3238 |
卖出 |
| 09:40:07 |
11.7 |
44 |
3282 |
卖出 |
| 09:40:10 |
11.72 |
49 |
3331 |
买入 |
| 09:40:13 |
11.68 |
39 |
3370 |
卖出 |
| 09:40:16 |
11.72 |
51 |
3421 |
买入 |
| 09:40:19 |
11.68 |
32 |
3453 |
卖出 |
| 09:40:22 |
11.74 |
10 |
3463 |
卖出 |
| 09:40:25 |
11.74 |
3 |
3466 |
买入 |
| 09:40:28 |
11.75 |
67 |
3533 |
买入 |
| 09:40:31 |
11.74 |
4 |
3537 |
卖出 |
| 09:40:34 |
11.75 |
1 |
3538 |
卖出 |
| 09:40:37 |
11.74 |
2 |
3540 |
卖出 |
| 09:40:40 |
11.75 |
2 |
3542 |
卖出 |
| 09:40:43 |
11.74 |
3 |
3545 |
卖出 |
| 09:40:46 |
11.73 |
10 |
3555 |
卖出 |
| 09:40:49 |
11.73 |
12 |
3567 |
卖出 |
| 09:40:52 |
11.73 |
4 |
3571 |
卖出 |
| 09:40:55 |
11.72 |
4 |
3575 |
卖出 |
| 09:40:58 |
11.74 |
31 |
3606 |
买入 |
| 09:41:01 |
11.75 |
24 |
3630 |
买入 |
| 09:41:04 |
11.78 |
18 |
3648 |
买入 |
| 09:41:07 |
11.78 |
8 |
3656 |
卖出 |
| 09:41:10 |
11.78 |
7 |
3663 |
卖出 |
| 09:41:13 |
11.76 |
6 |
3669 |
卖出 |
| 09:41:16 |
11.75 |
1 |
3670 |
卖出 |
| 09:41:19 |
11.76 |
13 |
3683 |
买入 |
| 09:41:22 |
11.77 |
8 |
3691 |
买入 |
| 09:41:25 |
11.77 |
15 |
3706 |
买入 |
| 09:41:28 |
11.79 |
28 |
3734 |
买入 |
| 09:41:31 |
11.8 |
12 |
3746 |
买入 |
| 09:41:34 |
11.79 |
1 |
3747 |
卖出 |
| 09:41:37 |
11.77 |
6 |
3753 |
卖出 |
| 09:41:43 |
11.78 |
2 |
3755 |
买入 |
| 09:41:46 |
11.77 |
1 |
3756 |
卖出 |
| 09:41:49 |
11.77 |
2 |
3758 |
卖出 |
| 09:41:52 |
11.77 |
4 |
3762 |
卖出 |
| 09:41:55 |
11.78 |
8 |
3770 |
买入 |
| 09:41:58 |
11.77 |
5 |
3775 |
卖出 |
| 09:42:01 |
11.78 |
7 |
3782 |
买入 |
| 09:42:04 |
11.76 |
3 |
3785 |
卖出 |
| 09:42:07 |
11.78 |
15 |
3800 |
买入 |
| 09:42:10 |
11.79 |
1 |
3801 |
买入 |
| 09:42:16 |
11.77 |
1 |
3802 |
卖出 |
| 09:42:19 |
11.77 |
3 |
3805 |
卖出 |
| 09:42:22 |
11.77 |
3 |
3808 |
卖出 |
| 09:42:25 |
11.77 |
1 |
3809 |
买入 |
| 09:42:28 |
11.76 |
16 |
3825 |
卖出 |
| 09:42:31 |
11.75 |
5 |
3830 |
卖出 |
| 09:42:34 |
11.74 |
1 |
3831 |
卖出 |
| 09:42:37 |
11.74 |
4 |
3835 |
卖出 |
| 09:42:40 |
11.74 |
5 |
3840 |
买入 |
| 09:42:43 |
11.76 |
3 |
3843 |
买入 |
| 09:42:46 |
11.73 |
35 |
3878 |
卖出 |
| 09:42:49 |
11.75 |
14 |
3892 |
买入 |
| 09:42:52 |
11.73 |
6 |
3898 |
卖出 |
| 09:42:58 |
11.74 |
1 |
3899 |
买入 |
| 09:43:04 |
11.72 |
3 |
3902 |
卖出 |
| 09:43:07 |
11.72 |
3 |
3905 |
卖出 |
| 09:43:10 |
11.72 |
3 |
3908 |
卖出 |
| 09:43:13 |
11.72 |
21 |
3929 |
卖出 |
| 09:43:16 |
11.71 |
5 |
3934 |
卖出 |
| 09:43:19 |
11.71 |
5 |
3939 |
买入 |
| 09:43:22 |
11.71 |
22 |
3961 |
买入 |
| 09:43:25 |
11.71 |
1 |
3962 |
买入 |
| 09:43:28 |
11.72 |
7 |
3969 |
买入 |
| 09:43:34 |
11.71 |
4 |
3973 |
卖出 |
| 09:43:40 |
11.7 |
2 |
3975 |
卖出 |
| 09:43:46 |
11.7 |
1 |
3976 |
卖出 |
| 09:43:49 |
11.7 |
11 |
3987 |
卖出 |
| 09:43:52 |
11.7 |
59 |
4046 |
买入 |
| 09:43:55 |
11.71 |
13 |
4059 |
买入 |
| 09:43:58 |
11.72 |
14 |
4073 |
买入 |
| 09:44:01 |
11.72 |
7 |
4080 |
买入 |
| 09:44:04 |
11.71 |
13 |
4093 |
买入 |
| 09:44:07 |
11.72 |
23 |
4116 |
买入 |
| 09:44:10 |
11.73 |
6 |
4122 |
买入 |
| 09:44:22 |
11.7 |
1 |
4123 |
卖出 |
| 09:44:25 |
11.69 |
2 |
4125 |
卖出 |
| 09:44:37 |
11.72 |
2 |
4127 |
买入 |
| 09:44:40 |
11.72 |
16 |
4143 |
买入 |
| 09:44:43 |
11.71 |
2 |
4145 |
卖出 |
| 09:44:49 |
11.71 |
2 |
4147 |
卖出 |
| 09:44:52 |
11.71 |
25 |
4172 |
卖出 |
| 09:44:55 |
11.72 |
4 |
4176 |
买入 |
| 09:44:58 |
11.72 |
9 |
4185 |
卖出 |
| 09:45:04 |
11.72 |
3 |
4188 |
卖出 |
| 09:45:10 |
11.68 |
2 |
4190 |
卖出 |
| 09:45:16 |
11.71 |
3 |
4193 |
买入 |
| 09:45:22 |
11.7 |
1 |
4194 |
卖出 |
| 09:45:28 |
11.71 |
12 |
4206 |
买入 |
| 09:45:31 |
11.7 |
4 |
4210 |
卖出 |
| 09:45:34 |
11.7 |
2 |
4212 |
卖出 |
| 09:45:37 |
11.7 |
3 |
4215 |
卖出 |
| 09:45:40 |
11.71 |
6 |
4221 |
买入 |
| 09:45:46 |
11.7 |
2 |
4223 |
卖出 |