洪兴股份[001209]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:09 |
13 |
120 |
120 |
集合竞价 |
09:15:27 |
13 |
140 |
140 |
集合竞价 |
09:15:54 |
13 |
140 |
140 |
集合竞价 |
09:16:48 |
13 |
140 |
140 |
集合竞价 |
09:16:57 |
13 |
140 |
140 |
集合竞价 |
09:17:15 |
13 |
140 |
140 |
集合竞价 |
09:17:24 |
13 |
140 |
140 |
集合竞价 |
09:17:42 |
13 |
140 |
140 |
集合竞价 |
09:17:51 |
13 |
140 |
140 |
集合竞价 |
09:18:00 |
13 |
140 |
140 |
集合竞价 |
09:18:09 |
13 |
140 |
140 |
集合竞价 |
09:18:18 |
13 |
140 |
140 |
集合竞价 |
09:18:36 |
13 |
140 |
140 |
集合竞价 |
09:18:45 |
13 |
140 |
140 |
集合竞价 |
09:19:03 |
13 |
140 |
140 |
集合竞价 |
09:19:30 |
13.01 |
140 |
140 |
集合竞价 |
09:20:27 |
13.02 |
140 |
140 |
集合竞价 |
09:20:45 |
13.03 |
140 |
140 |
集合竞价 |
09:21:21 |
13.08 |
140 |
140 |
集合竞价 |
09:21:30 |
13.15 |
140 |
140 |
集合竞价 |
09:22:06 |
13.3 |
140 |
140 |
集合竞价 |
09:22:33 |
13.3 |
140 |
140 |
集合竞价 |
09:22:51 |
13.3 |
140 |
140 |
集合竞价 |
09:23:36 |
13.36 |
140 |
140 |
集合竞价 |
09:24:03 |
13.36 |
140 |
140 |
集合竞价 |
09:24:12 |
13.4 |
140 |
140 |
集合竞价 |
09:24:21 |
13.4 |
140 |
140 |
集合竞价 |
09:24:48 |
13.41 |
140 |
140 |
集合竞价 |
09:24:57 |
13.45 |
140 |
140 |
集合竞价 |
09:25:00 |
13.48 |
190 |
330 |
卖出 |
09:30:03 |
13.64 |
15 |
345 |
买入 |
09:30:06 |
13.65 |
1 |
346 |
买入 |
09:30:15 |
13.65 |
4 |
350 |
买入 |
09:30:18 |
13.62 |
4 |
354 |
卖出 |
09:30:21 |
13.54 |
3 |
357 |
卖出 |
09:30:30 |
13.54 |
28 |
385 |
卖出 |
09:30:33 |
13.62 |
39 |
424 |
买入 |
09:30:36 |
13.62 |
87 |
511 |
卖出 |
09:30:42 |
13.61 |
1 |
512 |
买入 |
09:30:45 |
13.61 |
66 |
578 |
卖出 |
09:30:48 |
13.62 |
7 |
585 |
买入 |
09:30:51 |
13.62 |
18 |
603 |
卖出 |
09:30:54 |
13.62 |
2 |
605 |
卖出 |
09:30:57 |
13.61 |
55 |
660 |
卖出 |
09:31:00 |
13.61 |
13 |
673 |
卖出 |
09:31:03 |
13.53 |
53 |
726 |
卖出 |
09:31:06 |
13.61 |
1 |
727 |
买入 |
09:31:09 |
13.63 |
11 |
738 |
买入 |
09:31:12 |
13.63 |
11 |
749 |
买入 |
09:31:33 |
13.64 |
1 |
750 |
买入 |
09:31:36 |
13.64 |
4 |
754 |
买入 |
09:31:51 |
13.63 |
1 |
755 |
卖出 |
09:32:00 |
13.64 |
1 |
756 |
买入 |
09:32:03 |
13.61 |
51 |
807 |
卖出 |
09:32:06 |
13.64 |
3 |
810 |
买入 |
09:32:09 |
13.64 |
38 |
848 |
买入 |
09:32:12 |
13.66 |
35 |
883 |
买入 |
09:32:18 |
13.67 |
16 |
899 |
买入 |
09:32:24 |
13.67 |
1 |
900 |
买入 |
09:32:36 |
13.66 |
21 |
921 |
卖出 |
09:32:48 |
13.66 |
33 |
954 |
买入 |
09:33:00 |
13.63 |
53 |
1007 |
卖出 |
09:33:12 |
13.66 |
8 |
1015 |
买入 |
09:33:15 |
13.66 |
1 |
1016 |
买入 |
09:33:21 |
13.61 |
2 |
1018 |
卖出 |
09:33:42 |
13.61 |
15 |
1033 |
卖出 |
09:33:57 |
13.66 |
30 |
1063 |
买入 |
09:34:03 |
13.66 |
56 |
1119 |
买入 |
09:34:06 |
13.66 |
13 |
1132 |
买入 |
09:34:12 |
13.66 |
1 |
1133 |
买入 |
09:34:15 |
13.66 |
5 |
1138 |
买入 |
09:34:24 |
13.67 |
6 |
1144 |
买入 |
09:35:00 |
13.66 |
5 |
1149 |
卖出 |
09:35:15 |
13.66 |
9 |
1158 |
卖出 |
09:35:18 |
13.66 |
54 |
1212 |
卖出 |
09:35:21 |
13.67 |
2 |
1214 |
买入 |
09:35:24 |
13.67 |
1 |
1215 |
买入 |
09:35:30 |
13.68 |
32 |
1247 |
买入 |
09:35:33 |
13.68 |
6 |
1253 |
买入 |
09:35:39 |
13.67 |
54 |
1307 |
卖出 |
09:36:03 |
13.67 |
2 |
1309 |
卖出 |
09:36:21 |
13.66 |
20 |
1329 |
卖出 |
09:36:24 |
13.67 |
25 |
1354 |
买入 |
09:36:27 |
13.68 |
5 |
1359 |
买入 |
09:36:36 |
13.67 |
15 |
1374 |
卖出 |
09:37:00 |
13.68 |
2 |
1376 |
买入 |
09:37:03 |
13.67 |
5 |
1381 |
卖出 |
09:37:12 |
13.68 |
4 |
1385 |
买入 |
09:37:36 |
13.67 |
5 |
1390 |
卖出 |
09:38:00 |
13.67 |
4 |
1394 |
买入 |
09:38:03 |
13.66 |
2 |
1396 |
卖出 |
09:38:06 |
13.67 |
20 |
1416 |
买入 |
09:38:09 |
13.66 |
1 |
1417 |
卖出 |
09:38:18 |
13.66 |
5 |
1422 |
卖出 |
09:38:24 |
13.66 |
2 |
1424 |
卖出 |
09:38:27 |
13.66 |
1 |
1425 |
卖出 |
09:38:45 |
13.65 |
11 |
1436 |
卖出 |
09:39:24 |
13.66 |
3 |
1439 |
买入 |
09:39:30 |
13.66 |
2 |
1441 |
卖出 |
09:39:33 |
13.66 |
8 |
1449 |
卖出 |
09:39:36 |
13.66 |
6 |
1455 |
卖出 |
09:39:39 |
13.66 |
3 |
1458 |
买入 |
09:39:42 |
13.67 |
2 |
1460 |
买入 |
09:39:48 |
13.67 |
3 |
1463 |
买入 |
09:39:51 |
13.66 |
4 |
1467 |
卖出 |
09:39:54 |
13.66 |
3 |
1470 |
买入 |
09:40:06 |
13.65 |
3 |
1473 |
卖出 |
09:40:09 |
13.65 |
2 |
1475 |
卖出 |
09:40:24 |
13.67 |
15 |
1490 |
买入 |
09:40:27 |
13.67 |
4 |
1494 |
买入 |
09:40:33 |
13.7 |
140 |
1634 |
买入 |
09:40:36 |
13.7 |
10 |
1644 |
买入 |
09:40:39 |
13.7 |
46 |
1690 |
买入 |
09:40:48 |
13.74 |
11 |
1701 |
买入 |
09:41:12 |
13.72 |
4 |
1705 |
买入 |
09:41:51 |
13.68 |
12 |
1717 |
卖出 |
09:41:54 |
13.68 |
2 |
1719 |
卖出 |
09:42:09 |
13.68 |
23 |
1742 |
卖出 |
09:42:18 |
13.68 |
5 |
1747 |
买入 |
09:42:21 |
13.68 |
3 |
1750 |
买入 |
09:43:03 |
13.68 |
24 |
1774 |
卖出 |
09:43:15 |
13.68 |
2 |
1776 |
买入 |
09:43:18 |
13.68 |
2 |
1778 |
买入 |
09:43:45 |
13.67 |
3 |
1781 |
卖出 |
09:44:12 |
13.68 |
4 |
1785 |
买入 |
09:44:15 |
13.67 |
4 |
1789 |
卖出 |
09:44:18 |
13.67 |
3 |
1792 |
卖出 |
09:44:30 |
13.68 |
7 |
1799 |
买入 |
09:44:39 |
13.67 |
5 |
1804 |
卖出 |
09:45:18 |
13.67 |
1 |
1805 |
卖出 |
09:45:21 |
13.68 |
5 |
1810 |
买入 |
09:45:33 |
13.68 |
6 |
1816 |
买入 |
09:46:00 |
13.68 |
14 |
1830 |
买入 |
09:46:03 |
13.69 |
1 |
1831 |
买入 |
09:46:21 |
13.69 |
1 |
1832 |
买入 |
09:46:36 |
13.69 |
18 |
1850 |
买入 |
09:46:48 |
13.7 |
16 |
1866 |
买入 |
09:46:51 |
13.7 |
2 |
1868 |
卖出 |
09:46:54 |
13.7 |
3 |
1871 |
卖出 |
09:47:06 |
13.7 |
5 |
1876 |
买入 |
09:47:18 |
13.7 |
1 |
1877 |
买入 |
09:47:42 |
13.7 |
5 |
1882 |
买入 |
09:47:45 |
13.7 |
3 |
1885 |
卖出 |
09:47:48 |
13.7 |
9 |
1894 |
买入 |
09:47:54 |
13.7 |
2 |
1896 |
卖出 |
09:48:00 |
13.7 |
6 |
1902 |
卖出 |
09:48:03 |
13.7 |
24 |
1926 |
买入 |
09:48:06 |
13.7 |
2 |
1928 |
卖出 |
09:48:09 |
13.7 |
1 |
1929 |
卖出 |
09:48:15 |
13.71 |
3 |
1932 |
买入 |
09:48:21 |
13.7 |
3 |
1935 |
卖出 |
09:48:54 |
13.69 |
10 |
1945 |
卖出 |
09:49:06 |
13.67 |
72 |
2017 |
卖出 |
09:49:24 |
13.68 |
34 |
2051 |
买入 |
09:49:27 |
13.68 |
1 |
2052 |
卖出 |
09:49:42 |
13.68 |
2 |
2054 |
卖出 |
09:50:09 |
13.7 |
13 |
2067 |
买入 |
09:50:21 |
13.7 |
9 |
2076 |
买入 |
09:50:30 |
13.69 |
3 |
2079 |
卖出 |
09:51:06 |
13.69 |
1 |
2080 |
买入 |
09:51:09 |
13.68 |
3 |
2083 |
卖出 |
09:51:12 |
13.69 |
4 |
2087 |
买入 |
09:51:36 |
13.69 |
3 |
2090 |
买入 |
09:52:12 |
13.7 |
4 |
2094 |
买入 |
09:52:45 |
13.7 |
47 |
2141 |
买入 |
09:52:48 |
13.7 |
3 |
2144 |
买入 |
09:53:12 |
13.7 |
1 |
2145 |
卖出 |
09:53:18 |
13.71 |
3 |
2148 |
买入 |
09:53:36 |
13.71 |
94 |
2242 |
买入 |
09:53:51 |
13.72 |
29 |
2271 |
买入 |
09:54:09 |
13.72 |
1 |
2272 |
买入 |
09:54:15 |
13.72 |
3 |
2275 |
买入 |
09:54:33 |
13.72 |
2 |
2277 |
买入 |
09:54:39 |
13.71 |
7 |
2284 |
卖出 |
09:55:03 |
13.71 |
13 |
2297 |
买入 |
09:55:09 |
13.72 |
13 |
2310 |
买入 |
09:55:36 |
13.71 |
2 |
2312 |
卖出 |
09:55:45 |
13.71 |
15 |
2327 |
卖出 |
09:56:21 |
13.71 |
2 |
2329 |
买入 |
09:56:24 |
13.71 |
15 |
2344 |
买入 |
09:57:00 |
13.7 |
2 |
2346 |
卖出 |
09:57:03 |
13.7 |
7 |
2353 |
卖出 |
09:57:15 |
13.72 |
3 |
2356 |
买入 |
09:58:06 |
13.72 |
14 |
2370 |
买入 |
09:58:09 |
13.72 |
4 |
2374 |
买入 |
09:58:24 |
13.71 |
5 |
2379 |
买入 |
09:59:39 |
13.71 |
7 |
2386 |
买入 |
09:59:42 |
13.71 |
5 |
2391 |
买入 |
09:59:45 |
13.71 |
3 |
2394 |
买入 |
10:00:03 |
13.71 |
2 |
2396 |
买入 |
10:00:06 |
13.71 |
15 |
2411 |
买入 |
10:00:09 |
13.71 |
1 |
2412 |
买入 |
10:00:12 |
13.71 |
1 |
2413 |
买入 |
10:00:30 |
13.7 |
1 |
2414 |
卖出 |
10:00:33 |
13.71 |
14 |
2428 |
买入 |
10:00:36 |
13.71 |
3 |
2431 |
卖出 |
10:00:42 |
13.71 |
2 |
2433 |
买入 |
10:00:45 |
13.71 |
196 |
2629 |
买入 |
10:00:48 |
13.72 |
8 |
2637 |
买入 |
10:00:51 |
13.74 |
354 |
2991 |
买入 |
10:00:54 |
13.72 |
36 |
3027 |
卖出 |
10:01:03 |
13.75 |
3 |
3030 |
买入 |
10:01:06 |
13.73 |
12 |
3042 |
卖出 |
10:01:09 |
13.75 |
3 |
3045 |
买入 |
10:01:12 |
13.75 |
7 |
3052 |
买入 |
10:01:15 |
13.75 |
40 |
3092 |
买入 |
10:01:27 |
13.76 |
11 |
3103 |
买入 |
10:01:30 |
13.75 |
6 |
3109 |
卖出 |
10:01:39 |
13.78 |
36 |
3145 |
买入 |
10:02:00 |
13.78 |
28 |
3173 |
买入 |
10:02:09 |
13.76 |
38 |
3211 |
卖出 |
10:02:12 |
13.77 |
16 |
3227 |
买入 |
10:02:36 |
13.76 |
31 |
3258 |
卖出 |
10:02:39 |
13.76 |
1 |
3259 |
卖出 |
10:02:54 |
13.77 |
11 |
3270 |
买入 |
10:03:12 |
13.78 |
4 |
3274 |
买入 |
10:03:36 |
13.78 |
2 |
3276 |
买入 |
10:03:42 |
13.78 |
1 |
3277 |
买入 |
10:03:51 |
13.76 |
1 |
3278 |
卖出 |
10:04:24 |
13.79 |
36 |
3314 |
买入 |
10:04:39 |
13.79 |
11 |
3325 |
买入 |
10:05:06 |
13.79 |
7 |
3332 |
卖出 |
10:05:09 |
13.8 |
2 |
3334 |
买入 |
10:05:12 |
13.79 |
19 |
3353 |
卖出 |
10:05:15 |
13.8 |
11 |
3364 |
买入 |
10:05:24 |
13.81 |
22 |
3386 |
买入 |
10:05:27 |
13.8 |
5 |
3391 |
卖出 |
10:05:30 |
13.8 |
8 |
3399 |
买入 |
10:05:45 |
13.8 |
12 |
3411 |
买入 |
10:06:24 |
13.8 |
4 |
3415 |
卖出 |
10:06:27 |
13.82 |
22 |
3437 |
买入 |
10:06:42 |
13.81 |
19 |
3456 |
买入 |
10:06:45 |
13.81 |
15 |
3471 |
卖出 |
10:06:48 |
13.81 |
5 |
3476 |
卖出 |
10:06:57 |
13.8 |
19 |
3495 |
卖出 |
10:07:00 |
13.8 |
7 |
3502 |
卖出 |
10:07:03 |
13.8 |
8 |
3510 |
卖出 |
10:07:06 |
13.8 |
1 |
3511 |
卖出 |
10:07:09 |
13.8 |
2 |
3513 |
卖出 |
10:07:15 |
13.8 |
6 |
3519 |
卖出 |
10:07:21 |
13.8 |
2 |
3521 |
卖出 |
10:07:30 |
13.81 |
21 |
3542 |
买入 |
10:07:36 |
13.78 |
10 |
3552 |
卖出 |
10:08:30 |
13.81 |
15 |
3567 |
买入 |
10:08:42 |
13.81 |
27 |
3594 |
买入 |
10:08:54 |
13.81 |
1 |
3595 |
买入 |
10:09:15 |
13.82 |
30 |
3625 |
买入 |
10:09:54 |
13.82 |
21 |
3646 |
买入 |
10:10:12 |
13.81 |
1 |
3647 |
卖出 |
10:10:36 |
13.8 |
1 |
3648 |
卖出 |
10:11:06 |
13.81 |
21 |
3669 |
买入 |
10:11:09 |
13.78 |
73 |
3742 |
卖出 |
10:11:33 |
13.79 |
2 |
3744 |
卖出 |
10:11:36 |
13.79 |
5 |
3749 |
卖出 |
10:11:39 |
13.79 |
4 |
3753 |
卖出 |
10:12:03 |
13.79 |
7 |
3760 |
买入 |
10:12:06 |
13.79 |
22 |
3782 |
买入 |
10:13:12 |
13.79 |
22 |
3804 |
买入 |
10:13:33 |
13.79 |
12 |
3816 |
买入 |
10:13:48 |
13.79 |
25 |
3841 |
买入 |
10:13:51 |
13.8 |
11 |
3852 |
买入 |
10:14:12 |
13.8 |
4 |
3856 |
买入 |
10:14:15 |
13.8 |
22 |
3878 |
买入 |
10:14:24 |
13.79 |
1 |
3879 |
卖出 |
10:15:06 |
13.8 |
20 |
3899 |
买入 |
10:15:15 |
13.81 |
21 |
3920 |
买入 |
10:15:24 |
13.8 |
2 |
3922 |
卖出 |
10:15:33 |
13.8 |
22 |
3944 |
买入 |
10:15:39 |
13.8 |
1 |
3945 |
买入 |
10:16:42 |
13.81 |
12 |
3957 |
买入 |
10:16:54 |
13.8 |
1 |
3958 |
买入 |
10:17:21 |
13.8 |
1 |
3959 |
卖出 |
10:17:24 |
13.8 |
1 |
3960 |
买入 |
10:17:30 |
13.79 |
24 |
3984 |
卖出 |
10:17:51 |
13.79 |
3 |
3987 |
卖出 |
10:17:57 |
13.79 |
3 |
3990 |
卖出 |
10:18:18 |
13.79 |
10 |
4000 |
卖出 |
10:18:21 |
13.78 |
32 |
4032 |
卖出 |
10:19:21 |
13.79 |
4 |
4036 |
买入 |
10:19:27 |
13.8 |
4 |
4040 |
买入 |
10:19:39 |
13.8 |
7 |
4047 |
买入 |
10:19:45 |
13.8 |
3 |
4050 |
买入 |
10:19:54 |
13.81 |
22 |
4072 |
买入 |
10:20:00 |
13.81 |
8 |
4080 |
买入 |
10:20:06 |
13.82 |
10 |
4090 |
买入 |
10:21:24 |
13.8 |
1 |
4091 |
卖出 |
10:22:21 |
13.8 |
4 |
4095 |
卖出 |
10:22:24 |
13.8 |
4 |
4099 |
卖出 |
10:22:27 |
13.81 |
13 |
4112 |
买入 |
10:22:57 |
13.8 |
6 |
4118 |
卖出 |
10:23:03 |
13.8 |
2 |
4120 |
卖出 |
10:23:45 |
13.8 |
1 |
4121 |
卖出 |
10:24:30 |
13.8 |
16 |
4137 |
卖出 |
10:24:33 |
13.8 |
4 |
4141 |
卖出 |
10:24:36 |
13.8 |
8 |
4149 |
卖出 |
10:24:54 |
13.78 |
2 |
4151 |
卖出 |
10:25:06 |
13.78 |
1 |
4152 |
卖出 |
10:25:12 |
13.8 |
5 |
4157 |
买入 |
10:25:33 |
13.79 |
1 |
4158 |
卖出 |
10:25:45 |
13.8 |
24 |
4182 |
买入 |