竞业达[003005]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:00 |
31.1 |
2 |
2 |
集合竞价 |
09:15:09 |
31.15 |
5 |
5 |
集合竞价 |
09:15:18 |
31.15 |
6 |
6 |
集合竞价 |
09:15:27 |
31.15 |
5 |
5 |
集合竞价 |
09:16:12 |
31.35 |
13 |
13 |
集合竞价 |
09:16:39 |
31.35 |
104 |
104 |
集合竞价 |
09:16:57 |
31.15 |
5 |
5 |
集合竞价 |
09:17:42 |
31.04 |
59 |
59 |
集合竞价 |
09:17:51 |
31.04 |
68 |
68 |
集合竞价 |
09:18:09 |
31.04 |
59 |
59 |
集合竞价 |
09:18:18 |
31.04 |
85 |
85 |
集合竞价 |
09:18:36 |
31.35 |
17 |
17 |
集合竞价 |
09:18:54 |
31.15 |
5 |
5 |
集合竞价 |
09:19:21 |
31.15 |
6 |
6 |
集合竞价 |
09:19:30 |
31.15 |
7 |
7 |
集合竞价 |
09:19:57 |
31.15 |
8 |
8 |
集合竞价 |
09:20:09 |
31.15 |
10 |
10 |
集合竞价 |
09:20:18 |
31.15 |
11 |
11 |
集合竞价 |
09:23:00 |
31.13 |
11 |
11 |
集合竞价 |
09:23:27 |
31.13 |
12 |
12 |
集合竞价 |
09:23:36 |
31.13 |
22 |
22 |
集合竞价 |
09:23:54 |
31.15 |
28 |
28 |
集合竞价 |
09:24:03 |
31.15 |
29 |
29 |
集合竞价 |
09:24:12 |
31.2 |
39 |
39 |
集合竞价 |
09:24:21 |
31.2 |
39 |
39 |
集合竞价 |
09:24:30 |
31.21 |
39 |
39 |
集合竞价 |
09:24:39 |
31.21 |
39 |
39 |
集合竞价 |
09:24:48 |
31.35 |
64 |
64 |
集合竞价 |
09:24:57 |
31.35 |
86 |
86 |
集合竞价 |
09:25:00 |
31.48 |
143 |
229 |
买入 |
09:30:00 |
31.47 |
61 |
290 |
卖出 |
09:30:03 |
31.6 |
53 |
343 |
买入 |
09:30:06 |
31.6 |
29 |
372 |
卖出 |
09:30:09 |
31.6 |
26 |
398 |
卖出 |
09:30:12 |
31.61 |
5 |
403 |
卖出 |
09:30:15 |
31.61 |
10 |
413 |
卖出 |
09:30:18 |
31.7 |
113 |
526 |
买入 |
09:30:21 |
31.74 |
203 |
729 |
买入 |
09:30:24 |
31.79 |
1 |
730 |
买入 |
09:30:27 |
31.74 |
31 |
761 |
卖出 |
09:30:30 |
31.75 |
35 |
796 |
买入 |
09:30:33 |
31.75 |
29 |
825 |
买入 |
09:30:36 |
31.71 |
144 |
969 |
卖出 |
09:30:39 |
31.71 |
11 |
980 |
卖出 |
09:30:42 |
31.66 |
3 |
983 |
卖出 |
09:30:45 |
31.67 |
8 |
991 |
买入 |
09:30:48 |
31.65 |
7 |
998 |
卖出 |
09:30:54 |
31.64 |
1 |
999 |
买入 |
09:30:57 |
31.67 |
32 |
1031 |
买入 |
09:31:00 |
31.64 |
24 |
1055 |
卖出 |
09:31:06 |
31.72 |
52 |
1107 |
买入 |
09:31:09 |
31.85 |
81 |
1188 |
买入 |
09:31:12 |
31.78 |
18 |
1206 |
卖出 |
09:31:18 |
31.74 |
8 |
1214 |
卖出 |
09:31:21 |
31.78 |
2 |
1216 |
买入 |
09:31:24 |
31.78 |
1 |
1217 |
买入 |
09:31:27 |
31.74 |
5 |
1222 |
卖出 |
09:31:30 |
31.77 |
1 |
1223 |
买入 |
09:31:33 |
31.74 |
87 |
1310 |
卖出 |
09:31:36 |
31.74 |
3 |
1313 |
卖出 |
09:31:42 |
31.8 |
22 |
1335 |
买入 |
09:31:45 |
31.84 |
33 |
1368 |
买入 |
09:31:48 |
31.92 |
33 |
1401 |
买入 |
09:31:51 |
31.88 |
10 |
1411 |
卖出 |
09:31:54 |
31.8 |
8 |
1419 |
卖出 |
09:31:57 |
31.81 |
34 |
1453 |
买入 |
09:32:00 |
31.8 |
20 |
1473 |
卖出 |
09:32:03 |
31.78 |
1 |
1474 |
卖出 |
09:32:06 |
31.78 |
3 |
1477 |
买入 |
09:32:09 |
31.8 |
3 |
1480 |
买入 |
09:32:12 |
31.75 |
1 |
1481 |
卖出 |
09:32:15 |
31.78 |
3 |
1484 |
买入 |
09:32:18 |
31.75 |
1 |
1485 |
卖出 |
09:32:21 |
31.78 |
10 |
1495 |
买入 |
09:32:24 |
31.77 |
9 |
1504 |
卖出 |
09:32:27 |
31.78 |
8 |
1512 |
买入 |
09:32:30 |
31.8 |
16 |
1528 |
买入 |
09:32:33 |
31.79 |
10 |
1538 |
卖出 |
09:32:36 |
31.83 |
10 |
1548 |
买入 |
09:32:39 |
31.81 |
5 |
1553 |
卖出 |
09:32:42 |
31.79 |
1 |
1554 |
卖出 |
09:32:45 |
31.79 |
1 |
1555 |
卖出 |
09:32:48 |
31.79 |
4 |
1559 |
卖出 |
09:33:00 |
31.78 |
12 |
1571 |
卖出 |
09:33:03 |
31.77 |
21 |
1592 |
卖出 |
09:33:06 |
31.77 |
1 |
1593 |
卖出 |
09:33:09 |
31.78 |
4 |
1597 |
买入 |
09:33:12 |
31.8 |
148 |
1745 |
买入 |
09:33:15 |
31.84 |
27 |
1772 |
买入 |
09:33:18 |
31.8 |
13 |
1785 |
卖出 |
09:33:21 |
31.83 |
17 |
1802 |
买入 |
09:33:24 |
31.77 |
79 |
1881 |
卖出 |
09:33:27 |
31.7 |
45 |
1926 |
卖出 |
09:33:30 |
31.67 |
29 |
1955 |
卖出 |
09:33:36 |
31.67 |
5 |
1960 |
买入 |
09:33:39 |
31.6 |
8 |
1968 |
卖出 |
09:33:42 |
31.67 |
2 |
1970 |
买入 |
09:33:45 |
31.61 |
30 |
2000 |
卖出 |
09:33:48 |
31.64 |
4 |
2004 |
卖出 |
09:33:51 |
31.64 |
8 |
2012 |
卖出 |
09:33:57 |
31.65 |
12 |
2024 |
买入 |
09:34:03 |
31.65 |
3 |
2027 |
卖出 |
09:34:06 |
31.68 |
10 |
2037 |
买入 |
09:34:09 |
31.73 |
32 |
2069 |
买入 |
09:34:15 |
31.8 |
8 |
2077 |
买入 |
09:34:18 |
31.8 |
4 |
2081 |
买入 |
09:34:24 |
31.77 |
4 |
2085 |
卖出 |
09:34:30 |
31.76 |
2 |
2087 |
卖出 |
09:34:33 |
31.76 |
5 |
2092 |
卖出 |
09:34:36 |
31.76 |
8 |
2100 |
卖出 |
09:34:39 |
31.76 |
5 |
2105 |
买入 |
09:34:42 |
31.76 |
4 |
2109 |
卖出 |
09:34:45 |
31.75 |
38 |
2147 |
卖出 |
09:34:51 |
31.74 |
10 |
2157 |
卖出 |
09:34:54 |
31.75 |
26 |
2183 |
买入 |
09:34:57 |
31.75 |
4 |
2187 |
卖出 |
09:35:00 |
31.75 |
10 |
2197 |
卖出 |
09:35:03 |
31.75 |
63 |
2260 |
卖出 |
09:35:06 |
31.83 |
82 |
2342 |
买入 |
09:35:09 |
31.89 |
52 |
2394 |
买入 |
09:35:12 |
31.85 |
153 |
2547 |
卖出 |
09:35:15 |
31.9 |
3 |
2550 |
买入 |
09:35:18 |
31.89 |
16 |
2566 |
卖出 |
09:35:24 |
31.89 |
11 |
2577 |
卖出 |
09:35:27 |
31.89 |
10 |
2587 |
买入 |
09:35:30 |
31.87 |
1 |
2588 |
卖出 |
09:35:33 |
31.85 |
10 |
2598 |
卖出 |
09:35:36 |
31.89 |
2 |
2600 |
买入 |
09:35:45 |
31.85 |
20 |
2620 |
卖出 |
09:35:51 |
31.85 |
9 |
2629 |
买入 |
09:35:54 |
31.86 |
48 |
2677 |
买入 |
09:35:57 |
31.8 |
318 |
2995 |
卖出 |
09:36:03 |
31.85 |
8 |
3003 |
卖出 |
09:36:06 |
31.89 |
66 |
3069 |
买入 |
09:36:09 |
31.88 |
2 |
3071 |
卖出 |
09:36:18 |
31.85 |
1 |
3072 |
买入 |
09:36:24 |
31.88 |
10 |
3082 |
买入 |
09:36:27 |
31.85 |
1 |
3083 |
卖出 |
09:36:30 |
31.84 |
18 |
3101 |
卖出 |
09:36:33 |
31.81 |
34 |
3135 |
卖出 |
09:36:36 |
31.8 |
1 |
3136 |
卖出 |
09:36:39 |
31.85 |
66 |
3202 |
买入 |
09:36:42 |
31.8 |
8 |
3210 |
卖出 |
09:36:45 |
31.85 |
14 |
3224 |
买入 |
09:36:48 |
31.87 |
57 |
3281 |
买入 |
09:36:51 |
31.9 |
122 |
3403 |
买入 |
09:36:57 |
31.88 |
6 |
3409 |
卖出 |
09:37:00 |
31.9 |
4 |
3413 |
买入 |
09:37:03 |
31.9 |
1 |
3414 |
买入 |
09:37:06 |
31.88 |
33 |
3447 |
卖出 |
09:37:12 |
31.84 |
24 |
3471 |
卖出 |
09:37:15 |
31.78 |
12 |
3483 |
卖出 |
09:37:21 |
31.8 |
18 |
3501 |
买入 |
09:37:24 |
31.8 |
39 |
3540 |
卖出 |
09:37:27 |
31.8 |
33 |
3573 |
卖出 |
09:37:30 |
31.83 |
1 |
3574 |
买入 |
09:37:33 |
31.84 |
8 |
3582 |
买入 |
09:37:42 |
31.83 |
4 |
3586 |
卖出 |
09:37:48 |
31.84 |
1 |
3587 |
买入 |
09:37:51 |
31.83 |
3 |
3590 |
卖出 |
09:37:57 |
31.84 |
3 |
3593 |
买入 |
09:38:00 |
31.83 |
1 |
3594 |
买入 |
09:38:03 |
31.81 |
24 |
3618 |
卖出 |
09:38:09 |
31.81 |
2 |
3620 |
卖出 |
09:38:12 |
31.81 |
2 |
3622 |
买入 |
09:38:27 |
31.8 |
8 |
3630 |
卖出 |
09:38:30 |
31.79 |
8 |
3638 |
卖出 |
09:38:33 |
31.79 |
3 |
3641 |
卖出 |
09:38:36 |
31.8 |
4 |
3645 |
买入 |
09:38:42 |
31.78 |
8 |
3653 |
卖出 |
09:38:48 |
31.77 |
25 |
3678 |
卖出 |
09:38:51 |
31.74 |
72 |
3750 |
卖出 |
09:39:00 |
31.7 |
1 |
3751 |
卖出 |
09:39:03 |
31.7 |
2 |
3753 |
卖出 |
09:39:06 |
31.69 |
7 |
3760 |
卖出 |
09:39:09 |
31.71 |
43 |
3803 |
买入 |
09:39:15 |
31.78 |
57 |
3860 |
买入 |
09:39:18 |
31.78 |
4 |
3864 |
买入 |
09:39:21 |
31.78 |
8 |
3872 |
买入 |
09:39:24 |
31.79 |
28 |
3900 |
买入 |
09:39:30 |
31.78 |
2 |
3902 |
卖出 |
09:39:33 |
31.79 |
4 |
3906 |
买入 |
09:39:39 |
31.78 |
5 |
3911 |
卖出 |
09:39:45 |
31.8 |
51 |
3962 |
买入 |
09:39:54 |
31.77 |
3 |
3965 |
卖出 |
09:39:57 |
31.79 |
11 |
3976 |
买入 |
09:40:03 |
31.79 |
2 |
3978 |
买入 |
09:40:06 |
31.79 |
28 |
4006 |
买入 |
09:40:09 |
31.8 |
1 |
4007 |
买入 |
09:40:12 |
31.79 |
4 |
4011 |
买入 |
09:40:15 |
31.79 |
2 |
4013 |
卖出 |
09:40:18 |
31.8 |
12 |
4025 |
买入 |
09:40:21 |
31.81 |
7 |
4032 |
买入 |
09:40:24 |
31.8 |
3 |
4035 |
卖出 |
09:40:30 |
31.77 |
5 |
4040 |
卖出 |
09:40:42 |
31.75 |
2 |
4042 |
卖出 |
09:40:45 |
31.77 |
3 |
4045 |
买入 |
09:40:51 |
31.77 |
7 |
4052 |
买入 |
09:40:57 |
31.75 |
6 |
4058 |
卖出 |
09:41:00 |
31.75 |
1 |
4059 |
卖出 |
09:41:03 |
31.74 |
12 |
4071 |
卖出 |
09:41:06 |
31.75 |
11 |
4082 |
买入 |
09:41:09 |
31.75 |
7 |
4089 |
买入 |
09:41:12 |
31.75 |
36 |
4125 |
买入 |
09:41:15 |
31.74 |
1 |
4126 |
买入 |
09:41:18 |
31.75 |
52 |
4178 |
买入 |
09:41:27 |
31.75 |
1 |
4179 |
卖出 |
09:41:30 |
31.75 |
24 |
4203 |
买入 |
09:41:33 |
31.78 |
29 |
4232 |
买入 |
09:41:36 |
31.79 |
10 |
4242 |
买入 |
09:41:39 |
31.8 |
2 |
4244 |
买入 |
09:41:42 |
31.8 |
13 |
4257 |
买入 |
09:41:45 |
31.8 |
12 |
4269 |
买入 |
09:41:48 |
31.8 |
13 |
4282 |
卖出 |
09:41:54 |
31.79 |
9 |
4291 |
卖出 |
09:41:57 |
31.79 |
25 |
4316 |
卖出 |
09:42:00 |
31.8 |
4 |
4320 |
买入 |
09:42:03 |
31.77 |
10 |
4330 |
卖出 |
09:42:09 |
31.77 |
5 |
4335 |
买入 |
09:42:15 |
31.76 |
1 |
4336 |
买入 |
09:42:21 |
31.77 |
32 |
4368 |
买入 |
09:42:24 |
31.78 |
3 |
4371 |
买入 |
09:42:27 |
31.78 |
1 |
4372 |
卖出 |
09:42:30 |
31.78 |
1 |
4373 |
卖出 |
09:42:33 |
31.78 |
6 |
4379 |
卖出 |
09:42:36 |
31.79 |
6 |
4385 |
买入 |
09:42:42 |
31.77 |
5 |
4390 |
卖出 |
09:42:57 |
31.77 |
2 |
4392 |
卖出 |
09:43:03 |
31.76 |
5 |
4397 |
卖出 |
09:43:06 |
31.77 |
3 |
4400 |
买入 |
09:43:12 |
31.75 |
19 |
4419 |
卖出 |
09:43:18 |
31.75 |
3 |
4422 |
买入 |
09:43:24 |
31.75 |
23 |
4445 |
卖出 |
09:43:27 |
31.8 |
63 |
4508 |
买入 |
09:43:33 |
31.8 |
9 |
4517 |
买入 |
09:43:36 |
31.81 |
16 |
4533 |
买入 |
09:43:39 |
31.8 |
10 |
4543 |
卖出 |
09:43:42 |
31.8 |
10 |
4553 |
卖出 |
09:43:51 |
31.82 |
5 |
4558 |
卖出 |
09:43:54 |
31.82 |
1 |
4559 |
买入 |
09:44:00 |
31.82 |
4 |
4563 |
买入 |
09:44:03 |
31.82 |
5 |
4568 |
卖出 |
09:44:09 |
31.82 |
1 |
4569 |
卖出 |
09:44:12 |
31.81 |
2 |
4571 |
卖出 |
09:44:15 |
31.81 |
1 |
4572 |
买入 |
09:44:21 |
31.81 |
16 |
4588 |
买入 |
09:44:27 |
31.8 |
3 |
4591 |
卖出 |
09:44:30 |
31.81 |
8 |
4599 |
买入 |
09:44:36 |
31.86 |
128 |
4727 |
买入 |
09:44:39 |
31.86 |
4 |
4731 |
买入 |
09:44:42 |
31.88 |
47 |
4778 |
买入 |
09:44:45 |
31.89 |
8 |
4786 |
买入 |
09:44:51 |
31.89 |
10 |
4796 |
买入 |
09:44:54 |
31.88 |
1 |
4797 |
卖出 |
09:44:57 |
31.89 |
1 |
4798 |
买入 |
09:45:00 |
31.85 |
89 |
4887 |
卖出 |
09:45:03 |
31.89 |
16 |
4903 |
买入 |
09:45:06 |
31.87 |
1 |
4904 |
卖出 |
09:45:09 |
31.88 |
19 |
4923 |
买入 |
09:45:18 |
31.87 |
6 |
4929 |
买入 |
09:45:21 |
31.86 |
4 |
4933 |
卖出 |
09:45:24 |
31.87 |
34 |
4967 |
买入 |
09:45:33 |
31.87 |
11 |
4978 |
卖出 |
09:45:36 |
31.88 |
8 |
4986 |
买入 |
09:45:39 |
31.87 |
5 |
4991 |
卖出 |
09:45:42 |
31.87 |
6 |
4997 |
卖出 |
09:45:48 |
31.86 |
3 |
5000 |
卖出 |
09:45:51 |
31.86 |
4 |
5004 |
卖出 |
09:45:54 |
31.85 |
1 |
5005 |
卖出 |
09:45:57 |
31.87 |
3 |
5008 |
买入 |
09:46:03 |
31.88 |
56 |
5064 |
买入 |
09:46:06 |
31.89 |
5 |
5069 |
买入 |
09:46:09 |
31.89 |
2 |
5071 |
买入 |
09:46:12 |
31.89 |
4 |
5075 |
买入 |
09:46:18 |
31.92 |
74 |
5149 |
买入 |
09:46:21 |
31.92 |
8 |
5157 |
买入 |
09:46:30 |
31.93 |
2 |
5159 |
买入 |
09:46:33 |
31.95 |
43 |
5202 |
买入 |
09:46:36 |
31.92 |
2 |
5204 |
卖出 |
09:46:39 |
31.95 |
1 |
5205 |
买入 |
09:46:42 |
31.95 |
9 |
5214 |
卖出 |
09:46:45 |
31.94 |
4 |
5218 |
卖出 |
09:46:48 |
31.95 |
1 |
5219 |
买入 |
09:46:51 |
31.94 |
5 |
5224 |
卖出 |
09:46:54 |
31.92 |
34 |
5258 |
卖出 |
09:46:57 |
31.92 |
6 |
5264 |
卖出 |
09:47:00 |
31.91 |
19 |
5283 |
买入 |
09:47:03 |
31.9 |
16 |
5299 |
卖出 |
09:47:09 |
31.93 |
59 |
5358 |
买入 |
09:47:12 |
31.93 |
7 |
5365 |
卖出 |
09:47:18 |
31.95 |
2 |
5367 |
买入 |
09:47:21 |
31.93 |
13 |
5380 |
卖出 |
09:47:30 |
31.91 |
2 |
5382 |
卖出 |
09:47:48 |
31.88 |
10 |
5392 |
卖出 |
09:47:51 |
31.85 |
71 |
5463 |
卖出 |
09:47:54 |
31.87 |
31 |
5494 |
买入 |
09:47:57 |
31.85 |
1 |
5495 |
卖出 |
09:48:00 |
31.82 |
1 |
5496 |
卖出 |
09:48:03 |
31.82 |
1 |
5497 |
卖出 |
09:48:06 |
31.81 |
6 |
5503 |
卖出 |