厦门信达[000701]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.68 |
98 |
98 |
集合竞价 |
| 09:15:09 |
5.9 |
158 |
158 |
集合竞价 |
| 09:15:18 |
5.9 |
158 |
158 |
集合竞价 |
| 09:15:36 |
5.88 |
223 |
223 |
集合竞价 |
| 09:16:12 |
5.68 |
755 |
755 |
集合竞价 |
| 09:16:21 |
5.68 |
755 |
755 |
集合竞价 |
| 09:16:57 |
5.68 |
755 |
755 |
集合竞价 |
| 09:17:06 |
5.68 |
755 |
755 |
集合竞价 |
| 09:17:15 |
5.88 |
223 |
223 |
集合竞价 |
| 09:17:33 |
5.88 |
223 |
223 |
集合竞价 |
| 09:17:42 |
5.88 |
223 |
223 |
集合竞价 |
| 09:18:00 |
5.88 |
223 |
223 |
集合竞价 |
| 09:18:18 |
5.9 |
163 |
163 |
集合竞价 |
| 09:18:27 |
5.9 |
163 |
163 |
集合竞价 |
| 09:19:03 |
5.9 |
163 |
163 |
集合竞价 |
| 09:19:12 |
5.9 |
163 |
163 |
集合竞价 |
| 09:19:30 |
5.9 |
163 |
163 |
集合竞价 |
| 09:19:39 |
5.9 |
163 |
163 |
集合竞价 |
| 09:19:48 |
5.91 |
163 |
163 |
集合竞价 |
| 09:20:09 |
5.91 |
163 |
163 |
集合竞价 |
| 09:20:45 |
5.91 |
163 |
163 |
集合竞价 |
| 09:20:54 |
5.91 |
163 |
163 |
集合竞价 |
| 09:21:03 |
5.91 |
163 |
163 |
集合竞价 |
| 09:21:12 |
5.91 |
163 |
163 |
集合竞价 |
| 09:21:39 |
5.91 |
163 |
163 |
集合竞价 |
| 09:21:48 |
5.91 |
163 |
163 |
集合竞价 |
| 09:21:57 |
5.91 |
163 |
163 |
集合竞价 |
| 09:22:06 |
5.91 |
163 |
163 |
集合竞价 |
| 09:22:24 |
5.95 |
163 |
163 |
集合竞价 |
| 09:23:09 |
5.95 |
163 |
163 |
集合竞价 |
| 09:23:18 |
5.95 |
163 |
163 |
集合竞价 |
| 09:23:36 |
5.95 |
163 |
163 |
集合竞价 |
| 09:24:21 |
5.97 |
175 |
175 |
集合竞价 |
| 09:24:39 |
5.97 |
225 |
225 |
集合竞价 |
| 09:24:48 |
5.97 |
364 |
364 |
集合竞价 |
| 09:24:57 |
5.97 |
428 |
428 |
集合竞价 |
| 09:25:00 |
6.01 |
658 |
1086 |
买入 |
| 09:30:00 |
6.01 |
67 |
1153 |
买入 |
| 09:30:03 |
6.06 |
198 |
1351 |
买入 |
| 09:30:06 |
6.08 |
215 |
1566 |
买入 |
| 09:30:09 |
6.08 |
13 |
1579 |
买入 |
| 09:30:12 |
6.08 |
60 |
1639 |
买入 |
| 09:30:15 |
6.08 |
109 |
1748 |
买入 |
| 09:30:18 |
6.06 |
40 |
1788 |
卖出 |
| 09:30:21 |
6.08 |
82 |
1870 |
买入 |
| 09:30:24 |
6.07 |
72 |
1942 |
卖出 |
| 09:30:27 |
6.07 |
126 |
2068 |
买入 |
| 09:30:30 |
6.08 |
93 |
2161 |
买入 |
| 09:30:33 |
6.08 |
50 |
2211 |
买入 |
| 09:30:36 |
6.06 |
58 |
2269 |
卖出 |
| 09:30:39 |
6.06 |
2 |
2271 |
买入 |
| 09:30:45 |
6.08 |
32 |
2303 |
买入 |
| 09:30:48 |
6.08 |
19 |
2322 |
买入 |
| 09:30:51 |
6.07 |
26 |
2348 |
卖出 |
| 09:30:54 |
6.06 |
116 |
2464 |
卖出 |
| 09:30:57 |
6.06 |
4 |
2468 |
卖出 |
| 09:31:00 |
6.06 |
20 |
2488 |
卖出 |
| 09:31:03 |
6.06 |
95 |
2583 |
买入 |
| 09:31:06 |
6.07 |
317 |
2900 |
买入 |
| 09:31:09 |
6.07 |
9 |
2909 |
买入 |
| 09:31:12 |
6.08 |
18 |
2927 |
买入 |
| 09:31:15 |
6.08 |
7 |
2934 |
买入 |
| 09:31:18 |
6.1 |
1678 |
4612 |
买入 |
| 09:31:21 |
6.11 |
133 |
4745 |
买入 |
| 09:31:24 |
6.1 |
16 |
4761 |
卖出 |
| 09:31:27 |
6.1 |
3 |
4764 |
卖出 |
| 09:31:30 |
6.1 |
5 |
4769 |
买入 |
| 09:31:33 |
6.1 |
2 |
4771 |
买入 |
| 09:31:36 |
6.09 |
108 |
4879 |
卖出 |
| 09:31:39 |
6.08 |
2 |
4881 |
卖出 |
| 09:31:42 |
6.09 |
2 |
4883 |
买入 |
| 09:31:45 |
6.09 |
209 |
5092 |
买入 |
| 09:31:48 |
6.1 |
20 |
5112 |
买入 |
| 09:31:51 |
6.1 |
45 |
5157 |
买入 |
| 09:31:54 |
6.1 |
255 |
5412 |
买入 |
| 09:31:57 |
6.1 |
12 |
5424 |
买入 |
| 09:32:00 |
6.1 |
45 |
5469 |
买入 |
| 09:32:03 |
6.11 |
169 |
5638 |
买入 |
| 09:32:06 |
6.11 |
119 |
5757 |
买入 |
| 09:32:09 |
6.12 |
264 |
6021 |
买入 |
| 09:32:12 |
6.13 |
282 |
6303 |
买入 |
| 09:32:15 |
6.13 |
183 |
6486 |
买入 |
| 09:32:18 |
6.13 |
79 |
6565 |
卖出 |
| 09:32:21 |
6.13 |
76 |
6641 |
买入 |
| 09:32:24 |
6.12 |
88 |
6729 |
卖出 |
| 09:32:30 |
6.13 |
27 |
6756 |
买入 |
| 09:32:33 |
6.13 |
40 |
6796 |
买入 |
| 09:32:36 |
6.13 |
7 |
6803 |
买入 |
| 09:32:39 |
6.12 |
198 |
7001 |
卖出 |
| 09:32:42 |
6.13 |
32 |
7033 |
买入 |
| 09:32:48 |
6.12 |
70 |
7103 |
卖出 |
| 09:32:51 |
6.13 |
2 |
7105 |
买入 |
| 09:32:54 |
6.12 |
66 |
7171 |
卖出 |
| 09:32:57 |
6.13 |
1 |
7172 |
买入 |
| 09:33:00 |
6.12 |
10 |
7182 |
卖出 |
| 09:33:03 |
6.12 |
54 |
7236 |
卖出 |
| 09:33:06 |
6.12 |
106 |
7342 |
卖出 |
| 09:33:09 |
6.13 |
108 |
7450 |
买入 |
| 09:33:12 |
6.13 |
52 |
7502 |
买入 |
| 09:33:15 |
6.13 |
209 |
7711 |
买入 |
| 09:33:18 |
6.13 |
133 |
7844 |
买入 |
| 09:33:21 |
6.13 |
51 |
7895 |
买入 |
| 09:33:24 |
6.13 |
16 |
7911 |
买入 |
| 09:33:27 |
6.12 |
10 |
7921 |
卖出 |
| 09:33:30 |
6.12 |
10 |
7931 |
卖出 |
| 09:33:33 |
6.13 |
1 |
7932 |
买入 |
| 09:33:36 |
6.13 |
189 |
8121 |
买入 |
| 09:33:39 |
6.12 |
1 |
8122 |
卖出 |
| 09:33:42 |
6.12 |
10 |
8132 |
卖出 |
| 09:33:48 |
6.12 |
28 |
8160 |
卖出 |
| 09:33:54 |
6.13 |
58 |
8218 |
买入 |
| 09:33:57 |
6.13 |
122 |
8340 |
买入 |
| 09:34:00 |
6.13 |
78 |
8418 |
买入 |
| 09:34:03 |
6.13 |
11 |
8429 |
买入 |
| 09:34:06 |
6.12 |
51 |
8480 |
卖出 |
| 09:34:09 |
6.13 |
4 |
8484 |
买入 |
| 09:34:15 |
6.12 |
25 |
8509 |
卖出 |
| 09:34:18 |
6.13 |
1 |
8510 |
买入 |
| 09:34:21 |
6.13 |
834 |
9344 |
买入 |
| 09:34:24 |
6.14 |
137 |
9481 |
买入 |
| 09:34:27 |
6.14 |
2 |
9483 |
买入 |
| 09:34:33 |
6.14 |
273 |
9756 |
买入 |
| 09:34:36 |
6.14 |
121 |
9877 |
买入 |
| 09:34:39 |
6.14 |
15 |
9892 |
买入 |
| 09:34:42 |
6.13 |
17 |
9909 |
卖出 |
| 09:34:45 |
6.14 |
2 |
9911 |
买入 |
| 09:34:48 |
6.14 |
9 |
9920 |
买入 |
| 09:34:51 |
6.14 |
27 |
9947 |
买入 |
| 09:34:54 |
6.13 |
224 |
10171 |
卖出 |
| 09:34:57 |
6.14 |
57 |
10228 |
买入 |
| 09:35:00 |
6.13 |
3 |
10231 |
卖出 |
| 09:35:03 |
6.12 |
103 |
10334 |
卖出 |
| 09:35:06 |
6.14 |
62 |
10396 |
买入 |
| 09:35:09 |
6.13 |
54 |
10450 |
卖出 |
| 09:35:12 |
6.13 |
3 |
10453 |
买入 |
| 09:35:15 |
6.13 |
20 |
10473 |
卖出 |
| 09:35:18 |
6.14 |
5 |
10478 |
买入 |
| 09:35:21 |
6.13 |
73 |
10551 |
卖出 |
| 09:35:24 |
6.13 |
50 |
10601 |
卖出 |
| 09:35:27 |
6.13 |
28 |
10629 |
卖出 |
| 09:35:30 |
6.13 |
29 |
10658 |
买入 |
| 09:35:33 |
6.13 |
14 |
10672 |
卖出 |
| 09:35:36 |
6.13 |
10 |
10682 |
买入 |
| 09:35:39 |
6.13 |
19 |
10701 |
卖出 |
| 09:35:42 |
6.12 |
64 |
10765 |
卖出 |
| 09:35:45 |
6.12 |
1 |
10766 |
卖出 |
| 09:35:48 |
6.12 |
1 |
10767 |
卖出 |
| 09:35:51 |
6.12 |
1 |
10768 |
卖出 |
| 09:35:54 |
6.12 |
216 |
10984 |
卖出 |
| 09:35:57 |
6.12 |
7 |
10991 |
买入 |
| 09:36:00 |
6.12 |
4 |
10995 |
买入 |
| 09:36:03 |
6.11 |
3 |
10998 |
卖出 |
| 09:36:06 |
6.12 |
34 |
11032 |
买入 |
| 09:36:09 |
6.13 |
151 |
11183 |
买入 |
| 09:36:12 |
6.12 |
91 |
11274 |
卖出 |
| 09:36:15 |
6.12 |
34 |
11308 |
卖出 |
| 09:36:21 |
6.13 |
2 |
11310 |
买入 |
| 09:36:27 |
6.13 |
12 |
11322 |
买入 |
| 09:36:30 |
6.12 |
4 |
11326 |
卖出 |
| 09:36:33 |
6.13 |
6 |
11332 |
买入 |
| 09:36:36 |
6.12 |
5 |
11337 |
卖出 |
| 09:36:39 |
6.13 |
4 |
11341 |
买入 |
| 09:36:42 |
6.13 |
4 |
11345 |
买入 |
| 09:36:45 |
6.13 |
5 |
11350 |
买入 |
| 09:36:48 |
6.13 |
3 |
11353 |
买入 |
| 09:36:51 |
6.13 |
124 |
11477 |
买入 |
| 09:36:54 |
6.13 |
39 |
11516 |
买入 |
| 09:36:57 |
6.13 |
62 |
11578 |
买入 |
| 09:37:00 |
6.12 |
52 |
11630 |
卖出 |
| 09:37:03 |
6.13 |
8 |
11638 |
买入 |
| 09:37:12 |
6.13 |
213 |
11851 |
买入 |
| 09:37:15 |
6.12 |
1 |
11852 |
卖出 |
| 09:37:18 |
6.12 |
2 |
11854 |
卖出 |
| 09:37:21 |
6.13 |
69 |
11923 |
买入 |
| 09:37:27 |
6.13 |
20 |
11943 |
买入 |
| 09:37:33 |
6.12 |
10 |
11953 |
卖出 |
| 09:37:36 |
6.12 |
435 |
12388 |
卖出 |
| 09:37:39 |
6.13 |
265 |
12653 |
买入 |
| 09:37:45 |
6.13 |
90 |
12743 |
买入 |
| 09:37:54 |
6.12 |
4 |
12747 |
卖出 |
| 09:38:03 |
6.12 |
1 |
12748 |
卖出 |
| 09:38:06 |
6.12 |
1 |
12749 |
卖出 |
| 09:38:09 |
6.12 |
1 |
12750 |
卖出 |
| 09:38:12 |
6.12 |
221 |
12971 |
卖出 |
| 09:38:18 |
6.11 |
2 |
12973 |
卖出 |
| 09:38:21 |
6.11 |
20 |
12993 |
卖出 |
| 09:38:24 |
6.11 |
3 |
12996 |
卖出 |
| 09:38:27 |
6.11 |
26 |
13022 |
卖出 |
| 09:38:30 |
6.11 |
42 |
13064 |
卖出 |
| 09:38:33 |
6.11 |
36 |
13100 |
卖出 |
| 09:38:57 |
6.1 |
86 |
13186 |
卖出 |
| 09:39:00 |
6.1 |
72 |
13258 |
卖出 |
| 09:39:06 |
6.11 |
2 |
13260 |
买入 |
| 09:39:09 |
6.11 |
56 |
13316 |
买入 |
| 09:39:12 |
6.12 |
94 |
13410 |
买入 |
| 09:39:15 |
6.11 |
38 |
13448 |
卖出 |
| 09:39:18 |
6.11 |
4 |
13452 |
卖出 |
| 09:39:21 |
6.11 |
6 |
13458 |
卖出 |
| 09:39:24 |
6.12 |
140 |
13598 |
买入 |
| 09:39:42 |
6.12 |
20 |
13618 |
卖出 |
| 09:39:48 |
6.12 |
8 |
13626 |
卖出 |
| 09:39:57 |
6.13 |
10 |
13636 |
买入 |
| 09:40:00 |
6.13 |
1 |
13637 |
买入 |
| 09:40:03 |
6.12 |
33 |
13670 |
卖出 |
| 09:40:06 |
6.12 |
1 |
13671 |
卖出 |
| 09:40:15 |
6.12 |
1 |
13672 |
卖出 |
| 09:40:18 |
6.12 |
4 |
13676 |
卖出 |
| 09:40:21 |
6.12 |
30 |
13706 |
卖出 |
| 09:40:24 |
6.12 |
87 |
13793 |
卖出 |
| 09:40:27 |
6.12 |
26 |
13819 |
卖出 |
| 09:40:30 |
6.13 |
6 |
13825 |
买入 |
| 09:40:36 |
6.13 |
10 |
13835 |
买入 |
| 09:40:39 |
6.12 |
5 |
13840 |
卖出 |
| 09:40:42 |
6.12 |
9 |
13849 |
卖出 |
| 09:40:45 |
6.13 |
4 |
13853 |
买入 |
| 09:40:51 |
6.12 |
3 |
13856 |
卖出 |
| 09:40:54 |
6.12 |
2 |
13858 |
卖出 |
| 09:41:00 |
6.12 |
36 |
13894 |
卖出 |
| 09:41:03 |
6.12 |
1 |
13895 |
卖出 |
| 09:41:06 |
6.12 |
10 |
13905 |
卖出 |
| 09:41:09 |
6.12 |
58 |
13963 |
卖出 |
| 09:41:12 |
6.12 |
12 |
13975 |
卖出 |
| 09:41:15 |
6.12 |
5 |
13980 |
卖出 |
| 09:41:18 |
6.13 |
3 |
13983 |
买入 |
| 09:41:24 |
6.13 |
5 |
13988 |
买入 |
| 09:41:33 |
6.13 |
11 |
13999 |
买入 |
| 09:41:36 |
6.13 |
213 |
14212 |
买入 |
| 09:41:39 |
6.12 |
524 |
14736 |
卖出 |
| 09:41:42 |
6.13 |
5 |
14741 |
卖出 |
| 09:41:54 |
6.13 |
94 |
14835 |
卖出 |
| 09:41:57 |
6.13 |
1 |
14836 |
买入 |
| 09:42:06 |
6.13 |
4 |
14840 |
买入 |
| 09:42:12 |
6.13 |
18 |
14858 |
买入 |
| 09:42:15 |
6.13 |
33 |
14891 |
买入 |
| 09:42:18 |
6.13 |
20 |
14911 |
买入 |
| 09:42:21 |
6.13 |
109 |
15020 |
买入 |
| 09:42:24 |
6.13 |
15 |
15035 |
卖出 |
| 09:42:27 |
6.13 |
2 |
15037 |
卖出 |
| 09:42:42 |
6.13 |
57 |
15094 |
卖出 |
| 09:42:48 |
6.14 |
3 |
15097 |
买入 |
| 09:42:54 |
6.14 |
71 |
15168 |
买入 |
| 09:43:00 |
6.14 |
11 |
15179 |
买入 |
| 09:43:03 |
6.14 |
4 |
15183 |
买入 |
| 09:43:06 |
6.13 |
10 |
15193 |
卖出 |
| 09:43:12 |
6.14 |
260 |
15453 |
买入 |
| 09:43:15 |
6.14 |
9 |
15462 |
买入 |
| 09:43:18 |
6.14 |
6 |
15468 |
买入 |
| 09:43:24 |
6.14 |
16 |
15484 |
买入 |
| 09:43:30 |
6.14 |
68 |
15552 |
买入 |
| 09:43:33 |
6.14 |
3 |
15555 |
买入 |
| 09:43:36 |
6.14 |
6 |
15561 |
买入 |
| 09:43:39 |
6.14 |
1 |
15562 |
买入 |
| 09:43:42 |
6.14 |
17 |
15579 |
买入 |
| 09:43:45 |
6.14 |
3 |
15582 |
买入 |
| 09:43:51 |
6.14 |
202 |
15784 |
买入 |
| 09:43:57 |
6.14 |
12 |
15796 |
买入 |
| 09:44:00 |
6.14 |
8 |
15804 |
买入 |
| 09:44:03 |
6.13 |
5 |
15809 |
卖出 |
| 09:44:15 |
6.13 |
10 |
15819 |
卖出 |
| 09:44:21 |
6.13 |
15 |
15834 |
卖出 |
| 09:44:24 |
6.14 |
13 |
15847 |
买入 |
| 09:44:27 |
6.13 |
25 |
15872 |
卖出 |
| 09:44:33 |
6.13 |
20 |
15892 |
卖出 |
| 09:44:36 |
6.13 |
169 |
16061 |
卖出 |
| 09:45:03 |
6.13 |
7 |
16068 |
买入 |
| 09:45:06 |
6.12 |
1 |
16069 |
卖出 |
| 09:45:09 |
6.12 |
1 |
16070 |
卖出 |
| 09:45:15 |
6.13 |
5 |
16075 |
买入 |
| 09:45:24 |
6.12 |
41 |
16116 |
卖出 |
| 09:45:30 |
6.13 |
5 |
16121 |
买入 |
| 09:45:39 |
6.12 |
4 |
16125 |
卖出 |
| 09:45:45 |
6.12 |
25 |
16150 |
卖出 |
| 09:45:51 |
6.12 |
20 |
16170 |
卖出 |
| 09:45:54 |
6.13 |
2 |
16172 |
买入 |
| 09:45:57 |
6.12 |
4 |
16176 |
卖出 |
| 09:46:24 |
6.12 |
17 |
16193 |
卖出 |
| 09:46:30 |
6.13 |
1 |
16194 |
买入 |
| 09:46:33 |
6.13 |
2 |
16196 |
买入 |
| 09:47:03 |
6.13 |
50 |
16246 |
买入 |
| 09:47:06 |
6.13 |
128 |
16374 |
买入 |
| 09:47:09 |
6.13 |
15 |
16389 |
买入 |
| 09:47:15 |
6.13 |
11 |
16400 |
买入 |
| 09:47:18 |
6.13 |
16 |
16416 |
买入 |
| 09:47:21 |
6.12 |
2 |
16418 |
卖出 |
| 09:47:27 |
6.13 |
10 |
16428 |
买入 |
| 09:47:30 |
6.13 |
2 |
16430 |
买入 |
| 09:47:42 |
6.13 |
7 |
16437 |
买入 |
| 09:47:57 |
6.13 |
20 |
16457 |
买入 |
| 09:48:03 |
6.13 |
40 |
16497 |
买入 |
| 09:48:21 |
6.12 |
589 |
17086 |
卖出 |
| 09:48:27 |
6.12 |
1 |
17087 |
买入 |
| 09:48:33 |
6.12 |
5 |
17092 |
买入 |
| 09:48:36 |
6.12 |
5 |
17097 |
买入 |
| 09:48:39 |
6.12 |
20 |
17117 |
卖出 |
| 09:48:42 |
6.12 |
39 |
17156 |
买入 |
| 09:48:45 |
6.13 |
6 |
17162 |
买入 |
| 09:48:54 |
6.13 |
2 |
17164 |
买入 |
| 09:49:00 |
6.12 |
100 |
17264 |
卖出 |
| 09:49:03 |
6.12 |
18 |
17282 |
卖出 |
| 09:49:06 |
6.12 |
87 |
17369 |
卖出 |