凤形股份[002760]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:21 |
23.82 |
2 |
2 |
集合竞价 |
| 09:25:00 |
23.82 |
2 |
4 |
买入 |
| 09:30:03 |
23.82 |
70 |
74 |
买入 |
| 09:30:06 |
23.82 |
42 |
116 |
卖出 |
| 09:30:30 |
23.62 |
25 |
141 |
卖出 |
| 09:30:36 |
23.62 |
9 |
150 |
卖出 |
| 09:30:39 |
23.61 |
13 |
163 |
卖出 |
| 09:30:42 |
23.6 |
13 |
176 |
卖出 |
| 09:30:45 |
23.55 |
3 |
179 |
卖出 |
| 09:30:48 |
23.55 |
20 |
199 |
买入 |
| 09:30:51 |
23.56 |
23 |
222 |
买入 |
| 09:30:54 |
23.55 |
2 |
224 |
卖出 |
| 09:30:57 |
23.55 |
1 |
225 |
卖出 |
| 09:31:00 |
23.71 |
56 |
281 |
买入 |
| 09:31:06 |
23.71 |
40 |
321 |
卖出 |
| 09:31:09 |
23.71 |
26 |
347 |
卖出 |
| 09:31:12 |
23.72 |
8 |
355 |
买入 |
| 09:31:21 |
23.78 |
11 |
366 |
买入 |
| 09:31:24 |
23.78 |
1 |
367 |
买入 |
| 09:31:27 |
23.8 |
6 |
373 |
买入 |
| 09:31:30 |
23.82 |
21 |
394 |
买入 |
| 09:31:33 |
23.82 |
2 |
396 |
买入 |
| 09:31:39 |
23.82 |
10 |
406 |
卖出 |
| 09:31:42 |
23.82 |
5 |
411 |
买入 |
| 09:31:45 |
23.83 |
1 |
412 |
买入 |
| 09:31:48 |
23.84 |
4 |
416 |
买入 |
| 09:31:51 |
23.85 |
62 |
478 |
买入 |
| 09:31:54 |
23.85 |
12 |
490 |
买入 |
| 09:32:09 |
23.95 |
41 |
531 |
买入 |
| 09:32:12 |
23.95 |
92 |
623 |
卖出 |
| 09:32:24 |
23.94 |
15 |
638 |
买入 |
| 09:32:27 |
23.94 |
1 |
639 |
卖出 |
| 09:32:33 |
23.97 |
4 |
643 |
买入 |
| 09:32:39 |
24 |
200 |
843 |
买入 |
| 09:32:48 |
23.98 |
50 |
893 |
买入 |
| 09:32:51 |
24 |
32 |
925 |
买入 |
| 09:33:03 |
24 |
92 |
1017 |
买入 |
| 09:33:06 |
24 |
12 |
1029 |
买入 |
| 09:33:09 |
24 |
78 |
1107 |
卖出 |
| 09:33:21 |
23.98 |
7 |
1114 |
买入 |
| 09:33:27 |
24 |
6 |
1120 |
买入 |
| 09:33:42 |
23.99 |
2 |
1122 |
买入 |
| 09:33:54 |
23.98 |
19 |
1141 |
卖出 |
| 09:34:15 |
23.97 |
12 |
1153 |
卖出 |
| 09:34:18 |
23.97 |
4 |
1157 |
卖出 |
| 09:34:21 |
23.98 |
4 |
1161 |
买入 |
| 09:34:42 |
23.97 |
4 |
1165 |
卖出 |
| 09:34:48 |
23.98 |
82 |
1247 |
买入 |
| 09:34:54 |
23.99 |
41 |
1288 |
买入 |
| 09:35:00 |
23.99 |
49 |
1337 |
卖出 |
| 09:35:06 |
24.04 |
130 |
1467 |
买入 |
| 09:35:09 |
24.06 |
1 |
1468 |
买入 |
| 09:35:18 |
24.08 |
1 |
1469 |
买入 |
| 09:35:24 |
24.08 |
16 |
1485 |
买入 |
| 09:35:27 |
24.08 |
24 |
1509 |
买入 |
| 09:35:33 |
24.08 |
8 |
1517 |
卖出 |
| 09:35:36 |
24.08 |
2 |
1519 |
卖出 |
| 09:35:42 |
24.09 |
55 |
1574 |
买入 |
| 09:35:45 |
24.09 |
5 |
1579 |
卖出 |
| 09:35:51 |
24.09 |
1 |
1580 |
卖出 |
| 09:36:00 |
24.1 |
35 |
1615 |
买入 |
| 09:36:03 |
24.09 |
7 |
1622 |
卖出 |
| 09:36:06 |
24.1 |
24 |
1646 |
买入 |
| 09:36:09 |
24.1 |
85 |
1731 |
买入 |
| 09:36:12 |
24.1 |
97 |
1828 |
卖出 |
| 09:36:18 |
24.12 |
95 |
1923 |
买入 |
| 09:36:21 |
24.12 |
20 |
1943 |
卖出 |
| 09:36:27 |
24.1 |
49 |
1992 |
卖出 |
| 09:36:30 |
24.2 |
255 |
2247 |
买入 |
| 09:36:33 |
24.25 |
11 |
2258 |
买入 |
| 09:36:36 |
24.22 |
1 |
2259 |
卖出 |
| 09:36:39 |
24.23 |
57 |
2316 |
买入 |
| 09:36:45 |
24.2 |
116 |
2432 |
卖出 |
| 09:36:48 |
24.25 |
108 |
2540 |
买入 |
| 09:36:51 |
24.25 |
15 |
2555 |
卖出 |
| 09:36:54 |
24.25 |
2 |
2557 |
卖出 |
| 09:36:57 |
24.28 |
5 |
2562 |
买入 |
| 09:37:00 |
24.28 |
13 |
2575 |
买入 |
| 09:37:03 |
24.28 |
1 |
2576 |
买入 |
| 09:37:06 |
24.28 |
35 |
2611 |
买入 |
| 09:37:09 |
24.28 |
25 |
2636 |
卖出 |
| 09:37:12 |
24.29 |
205 |
2841 |
买入 |
| 09:37:18 |
24.23 |
66 |
2907 |
卖出 |
| 09:37:24 |
24.23 |
84 |
2991 |
买入 |
| 09:37:27 |
24.21 |
15 |
3006 |
卖出 |
| 09:37:30 |
24.28 |
13 |
3019 |
买入 |
| 09:37:33 |
24.21 |
53 |
3072 |
卖出 |
| 09:37:36 |
24.3 |
120 |
3192 |
买入 |
| 09:37:39 |
24.29 |
60 |
3252 |
卖出 |
| 09:37:42 |
24.36 |
20 |
3272 |
买入 |
| 09:37:57 |
24.3 |
20 |
3292 |
买入 |
| 09:38:03 |
24.29 |
110 |
3402 |
卖出 |
| 09:38:06 |
24.3 |
30 |
3432 |
买入 |
| 09:38:12 |
24.35 |
17 |
3449 |
买入 |
| 09:38:15 |
24.36 |
43 |
3492 |
买入 |
| 09:38:24 |
24.41 |
1433 |
4925 |
买入 |
| 09:38:27 |
24.45 |
253 |
5178 |
买入 |
| 09:38:30 |
24.36 |
236 |
5414 |
卖出 |
| 09:38:33 |
24.41 |
3 |
5417 |
买入 |
| 09:38:36 |
24.37 |
37 |
5454 |
卖出 |
| 09:38:39 |
24.41 |
21 |
5475 |
买入 |
| 09:38:42 |
24.45 |
10 |
5485 |
买入 |
| 09:38:45 |
24.45 |
19 |
5504 |
买入 |
| 09:38:48 |
24.44 |
1 |
5505 |
卖出 |
| 09:38:51 |
24.44 |
108 |
5613 |
买入 |
| 09:38:54 |
24.44 |
32 |
5645 |
买入 |
| 09:38:57 |
24.44 |
109 |
5754 |
买入 |
| 09:39:00 |
24.46 |
140 |
5894 |
买入 |
| 09:39:03 |
24.47 |
2 |
5896 |
买入 |
| 09:39:06 |
24.41 |
153 |
6049 |
卖出 |
| 09:39:12 |
24.41 |
35 |
6084 |
卖出 |
| 09:39:15 |
24.45 |
1 |
6085 |
买入 |
| 09:39:18 |
24.45 |
4 |
6089 |
卖出 |
| 09:39:21 |
24.45 |
5 |
6094 |
卖出 |
| 09:39:24 |
24.45 |
4 |
6098 |
卖出 |
| 09:39:27 |
24.42 |
4 |
6102 |
卖出 |
| 09:39:30 |
24.42 |
212 |
6314 |
卖出 |
| 09:39:33 |
24.43 |
27 |
6341 |
卖出 |
| 09:39:36 |
24.45 |
37 |
6378 |
买入 |
| 09:39:39 |
24.53 |
732 |
7110 |
买入 |
| 09:39:42 |
24.57 |
108 |
7218 |
买入 |
| 09:39:48 |
24.56 |
151 |
7369 |
卖出 |
| 09:39:54 |
24.59 |
37 |
7406 |
买入 |
| 09:39:57 |
24.6 |
53 |
7459 |
买入 |
| 09:40:03 |
24.6 |
124 |
7583 |
买入 |
| 09:40:06 |
24.6 |
7 |
7590 |
买入 |
| 09:40:09 |
24.61 |
59 |
7649 |
买入 |
| 09:40:12 |
24.61 |
2 |
7651 |
卖出 |
| 09:40:15 |
24.68 |
63 |
7714 |
买入 |
| 09:40:18 |
24.71 |
151 |
7865 |
买入 |
| 09:40:21 |
24.69 |
8 |
7873 |
卖出 |
| 09:40:24 |
24.8 |
120 |
7993 |
买入 |
| 09:40:27 |
24.64 |
1 |
7994 |
卖出 |
| 09:40:30 |
24.64 |
1 |
7995 |
卖出 |
| 09:40:33 |
24.69 |
3 |
7998 |
买入 |
| 09:40:36 |
24.64 |
40 |
8038 |
卖出 |
| 09:40:39 |
24.65 |
13 |
8051 |
买入 |
| 09:40:42 |
24.69 |
86 |
8137 |
买入 |
| 09:40:48 |
24.68 |
103 |
8240 |
卖出 |
| 09:40:51 |
24.7 |
52 |
8292 |
买入 |
| 09:40:54 |
24.66 |
16 |
8308 |
卖出 |
| 09:40:57 |
24.63 |
20 |
8328 |
卖出 |
| 09:41:00 |
24.6 |
146 |
8474 |
卖出 |
| 09:41:09 |
24.59 |
70 |
8544 |
卖出 |
| 09:41:15 |
24.59 |
16 |
8560 |
买入 |
| 09:41:18 |
24.57 |
30 |
8590 |
卖出 |
| 09:41:24 |
24.57 |
25 |
8615 |
卖出 |
| 09:41:27 |
24.56 |
11 |
8626 |
卖出 |
| 09:41:30 |
24.56 |
1 |
8627 |
买入 |
| 09:41:33 |
24.56 |
2 |
8629 |
买入 |
| 09:41:36 |
24.54 |
1 |
8630 |
卖出 |
| 09:41:39 |
24.54 |
7 |
8637 |
卖出 |
| 09:41:42 |
24.53 |
13 |
8650 |
卖出 |
| 09:41:48 |
24.53 |
18 |
8668 |
卖出 |
| 09:41:51 |
24.5 |
106 |
8774 |
卖出 |
| 09:41:54 |
24.5 |
1 |
8775 |
买入 |
| 09:42:06 |
24.42 |
98 |
8873 |
卖出 |
| 09:42:12 |
24.45 |
1 |
8874 |
卖出 |
| 09:42:18 |
24.42 |
2 |
8876 |
买入 |
| 09:42:21 |
24.41 |
173 |
9049 |
卖出 |
| 09:42:24 |
24.42 |
20 |
9069 |
卖出 |
| 09:42:27 |
24.41 |
130 |
9199 |
卖出 |
| 09:42:30 |
24.4 |
67 |
9266 |
买入 |
| 09:42:33 |
24.4 |
102 |
9368 |
买入 |
| 09:42:42 |
24.4 |
1 |
9369 |
买入 |
| 09:42:48 |
24.4 |
10 |
9379 |
卖出 |
| 09:43:00 |
24.43 |
1 |
9380 |
卖出 |
| 09:43:03 |
24.43 |
7 |
9387 |
卖出 |
| 09:43:09 |
24.43 |
5 |
9392 |
卖出 |
| 09:43:15 |
24.49 |
103 |
9495 |
买入 |
| 09:43:18 |
24.49 |
13 |
9508 |
买入 |
| 09:43:21 |
24.5 |
63 |
9571 |
买入 |
| 09:43:24 |
24.43 |
329 |
9900 |
卖出 |
| 09:43:42 |
24.52 |
2 |
9902 |
买入 |
| 09:44:06 |
24.44 |
66 |
9968 |
卖出 |
| 09:44:09 |
24.47 |
51 |
10019 |
买入 |
| 09:44:12 |
24.47 |
12 |
10031 |
卖出 |
| 09:44:15 |
24.47 |
3 |
10034 |
卖出 |
| 09:44:21 |
24.47 |
19 |
10053 |
卖出 |
| 09:44:45 |
24.51 |
16 |
10069 |
买入 |
| 09:44:54 |
24.49 |
1 |
10070 |
买入 |
| 09:44:57 |
24.49 |
15 |
10085 |
卖出 |
| 09:45:00 |
24.4 |
172 |
10257 |
卖出 |
| 09:45:12 |
24.4 |
4 |
10261 |
卖出 |
| 09:45:15 |
24.44 |
2 |
10263 |
买入 |
| 09:45:18 |
24.4 |
20 |
10283 |
卖出 |
| 09:45:24 |
24.49 |
105 |
10388 |
买入 |
| 09:45:27 |
24.41 |
10 |
10398 |
卖出 |
| 09:45:42 |
24.45 |
5 |
10403 |
买入 |
| 09:45:51 |
24.45 |
15 |
10418 |
卖出 |
| 09:45:57 |
24.41 |
20 |
10438 |
卖出 |
| 09:46:00 |
24.41 |
2 |
10440 |
卖出 |
| 09:46:03 |
24.41 |
20 |
10460 |
卖出 |
| 09:46:06 |
24.31 |
81 |
10541 |
卖出 |
| 09:46:09 |
24.41 |
18 |
10559 |
买入 |
| 09:46:18 |
24.41 |
9 |
10568 |
卖出 |
| 09:46:39 |
24.45 |
75 |
10643 |
买入 |
| 09:46:42 |
24.49 |
40 |
10683 |
买入 |
| 09:46:45 |
24.52 |
75 |
10758 |
买入 |
| 09:46:48 |
24.52 |
4 |
10762 |
买入 |
| 09:46:51 |
24.52 |
6 |
10768 |
买入 |
| 09:47:00 |
24.57 |
45 |
10813 |
买入 |
| 09:47:03 |
24.54 |
100 |
10913 |
卖出 |
| 09:47:06 |
24.59 |
135 |
11048 |
买入 |
| 09:47:09 |
24.6 |
51 |
11099 |
买入 |
| 09:47:12 |
24.6 |
5 |
11104 |
买入 |
| 09:47:15 |
24.6 |
180 |
11284 |
买入 |
| 09:47:18 |
24.65 |
3 |
11287 |
买入 |
| 09:47:21 |
24.68 |
5 |
11292 |
买入 |
| 09:47:27 |
24.69 |
12 |
11304 |
买入 |
| 09:47:30 |
24.69 |
2 |
11306 |
买入 |
| 09:47:33 |
24.69 |
1 |
11307 |
买入 |
| 09:47:39 |
24.69 |
71 |
11378 |
卖出 |
| 09:47:42 |
24.68 |
17 |
11395 |
买入 |
| 09:47:45 |
24.65 |
20 |
11415 |
卖出 |
| 09:47:48 |
24.65 |
9 |
11424 |
卖出 |
| 09:47:54 |
24.67 |
2 |
11426 |
买入 |
| 09:47:57 |
24.68 |
30 |
11456 |
买入 |
| 09:48:00 |
24.65 |
2 |
11458 |
卖出 |
| 09:48:03 |
24.65 |
8 |
11466 |
买入 |
| 09:48:06 |
24.65 |
1 |
11467 |
买入 |
| 09:48:12 |
24.61 |
6 |
11473 |
卖出 |
| 09:48:18 |
24.6 |
12 |
11485 |
卖出 |
| 09:48:21 |
24.59 |
10 |
11495 |
卖出 |
| 09:48:24 |
24.6 |
28 |
11523 |
买入 |
| 09:48:30 |
24.57 |
17 |
11540 |
卖出 |
| 09:48:36 |
24.56 |
20 |
11560 |
卖出 |
| 09:48:48 |
24.6 |
34 |
11594 |
买入 |
| 09:48:51 |
24.61 |
18 |
11612 |
买入 |
| 09:48:54 |
24.61 |
2 |
11614 |
买入 |
| 09:48:57 |
24.6 |
3 |
11617 |
卖出 |
| 09:49:00 |
24.59 |
7 |
11624 |
卖出 |
| 09:49:06 |
24.64 |
10 |
11634 |
买入 |
| 09:49:15 |
24.64 |
20 |
11654 |
买入 |
| 09:49:30 |
24.63 |
7 |
11661 |
买入 |
| 09:49:33 |
24.63 |
60 |
11721 |
买入 |
| 09:49:42 |
24.6 |
8 |
11729 |
买入 |
| 09:49:54 |
24.6 |
10 |
11739 |
卖出 |
| 09:50:00 |
24.6 |
5 |
11744 |
卖出 |
| 09:50:03 |
24.62 |
5 |
11749 |
买入 |
| 09:50:06 |
24.6 |
3 |
11752 |
卖出 |
| 09:50:18 |
24.6 |
10 |
11762 |
卖出 |
| 09:50:24 |
24.6 |
5 |
11767 |
卖出 |
| 09:50:27 |
24.6 |
100 |
11867 |
卖出 |
| 09:50:30 |
24.62 |
81 |
11948 |
买入 |
| 09:50:33 |
24.63 |
183 |
12131 |
买入 |
| 09:50:36 |
24.64 |
18 |
12149 |
买入 |
| 09:50:39 |
24.65 |
44 |
12193 |
买入 |
| 09:50:42 |
24.68 |
27 |
12220 |
买入 |
| 09:50:45 |
24.6 |
114 |
12334 |
卖出 |
| 09:50:48 |
24.65 |
3 |
12337 |
卖出 |
| 09:50:54 |
24.65 |
3 |
12340 |
卖出 |
| 09:50:57 |
24.66 |
6 |
12346 |
买入 |
| 09:51:03 |
24.68 |
7 |
12353 |
买入 |
| 09:51:09 |
24.66 |
3 |
12356 |
卖出 |
| 09:51:12 |
24.66 |
8 |
12364 |
卖出 |
| 09:51:18 |
24.65 |
22 |
12386 |
卖出 |
| 09:51:30 |
24.6 |
2 |
12388 |
卖出 |
| 09:51:33 |
24.59 |
20 |
12408 |
卖出 |
| 09:51:48 |
24.6 |
124 |
12532 |
买入 |
| 09:51:57 |
24.56 |
10 |
12542 |
卖出 |
| 09:52:00 |
24.56 |
7 |
12549 |
卖出 |
| 09:52:09 |
24.59 |
9 |
12558 |
买入 |
| 09:52:18 |
24.59 |
14 |
12572 |
买入 |
| 09:52:33 |
24.61 |
14 |
12586 |
买入 |
| 09:52:39 |
24.6 |
4 |
12590 |
卖出 |
| 09:52:45 |
24.6 |
24 |
12614 |
卖出 |
| 09:52:54 |
24.59 |
80 |
12694 |
卖出 |
| 09:53:00 |
24.56 |
2 |
12696 |
卖出 |
| 09:53:33 |
24.56 |
1 |
12697 |
卖出 |
| 09:53:42 |
24.58 |
2 |
12699 |
买入 |
| 09:53:48 |
24.56 |
20 |
12719 |
卖出 |
| 09:54:09 |
24.56 |
13 |
12732 |
卖出 |
| 09:54:12 |
24.56 |
1 |
12733 |
买入 |
| 09:54:48 |
24.55 |
7 |
12740 |
卖出 |
| 09:55:15 |
24.55 |
20 |
12760 |
买入 |
| 09:55:45 |
24.53 |
2 |
12762 |
卖出 |
| 09:56:00 |
24.52 |
20 |
12782 |
卖出 |
| 09:56:21 |
24.54 |
13 |
12795 |
买入 |
| 09:56:30 |
24.54 |
6 |
12801 |
卖出 |
| 09:56:36 |
24.54 |
39 |
12840 |
卖出 |
| 09:56:45 |
24.52 |
20 |
12860 |
卖出 |
| 09:56:54 |
24.49 |
30 |
12890 |
卖出 |
| 09:56:57 |
24.51 |
2 |
12892 |
买入 |
| 09:57:06 |
24.52 |
119 |
13011 |
买入 |
| 09:57:12 |
24.53 |
7 |
13018 |
买入 |
| 09:57:24 |
24.53 |
2 |
13020 |
买入 |
| 09:57:30 |
24.52 |
6 |
13026 |
卖出 |
| 09:57:39 |
24.5 |
5 |
13031 |
卖出 |
| 09:58:03 |
24.5 |
6 |
13037 |
卖出 |
| 09:58:09 |
24.5 |
2 |
13039 |
卖出 |
| 09:58:12 |
24.5 |
18 |
13057 |
卖出 |
| 09:58:24 |
24.52 |
345 |
13402 |
买入 |
| 09:58:27 |
24.54 |
85 |
13487 |
买入 |
| 09:58:30 |
24.54 |
10 |
13497 |
买入 |
| 09:58:33 |
24.55 |
11 |
13508 |
买入 |
| 09:58:36 |
24.56 |
28 |
13536 |
买入 |
| 09:58:39 |
24.53 |
37 |
13573 |
卖出 |
| 09:58:42 |
24.53 |
6 |
13579 |
买入 |
| 09:58:45 |
24.53 |
19 |
13598 |
买入 |