裕兴股份[300305]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.7 |
8 |
8 |
集合竞价 |
| 09:15:12 |
10.75 |
8 |
8 |
集合竞价 |
| 09:15:39 |
11.11 |
155 |
155 |
集合竞价 |
| 09:16:42 |
11.11 |
158 |
158 |
集合竞价 |
| 09:17:00 |
10.75 |
8 |
8 |
集合竞价 |
| 09:17:45 |
11 |
35 |
35 |
集合竞价 |
| 09:18:12 |
10.75 |
8 |
8 |
集合竞价 |
| 09:18:21 |
10.8 |
8 |
8 |
集合竞价 |
| 09:19:33 |
10.8 |
9 |
9 |
集合竞价 |
| 09:20:30 |
10.8 |
12 |
12 |
集合竞价 |
| 09:21:42 |
10.75 |
18 |
18 |
集合竞价 |
| 09:21:51 |
10.28 |
600 |
600 |
集合竞价 |
| 09:23:03 |
10.28 |
600 |
600 |
集合竞价 |
| 09:23:12 |
10.28 |
600 |
600 |
集合竞价 |
| 09:23:21 |
10.28 |
600 |
600 |
集合竞价 |
| 09:23:30 |
10.28 |
600 |
600 |
集合竞价 |
| 09:23:39 |
10.28 |
600 |
600 |
集合竞价 |
| 09:23:57 |
10.28 |
600 |
600 |
集合竞价 |
| 09:24:06 |
10.28 |
600 |
600 |
集合竞价 |
| 09:24:15 |
10.28 |
600 |
600 |
集合竞价 |
| 09:24:24 |
10.29 |
614 |
614 |
集合竞价 |
| 09:24:33 |
10.29 |
630 |
630 |
集合竞价 |
| 09:24:42 |
10.29 |
632 |
632 |
集合竞价 |
| 09:24:51 |
10.29 |
670 |
670 |
集合竞价 |
| 09:25:00 |
10.5 |
678 |
678 |
集合竞价 |
| 09:25:03 |
10.6 |
678 |
1356 |
卖出 |
| 09:30:03 |
10.7 |
331 |
1687 |
买入 |
| 09:30:06 |
10.7 |
208 |
1895 |
买入 |
| 09:30:12 |
10.8 |
110 |
2005 |
买入 |
| 09:30:15 |
10.8 |
118 |
2123 |
买入 |
| 09:30:18 |
10.81 |
50 |
2173 |
买入 |
| 09:30:21 |
10.97 |
482 |
2655 |
买入 |
| 09:30:24 |
10.92 |
132 |
2787 |
卖出 |
| 09:30:27 |
10.93 |
29 |
2816 |
买入 |
| 09:30:30 |
10.85 |
51 |
2867 |
卖出 |
| 09:30:33 |
10.89 |
7 |
2874 |
买入 |
| 09:30:36 |
10.84 |
54 |
2928 |
卖出 |
| 09:30:39 |
10.84 |
195 |
3123 |
卖出 |
| 09:30:42 |
10.89 |
20 |
3143 |
买入 |
| 09:30:45 |
10.99 |
146 |
3289 |
买入 |
| 09:30:48 |
10.99 |
16 |
3305 |
买入 |
| 09:30:51 |
10.92 |
6 |
3311 |
卖出 |
| 09:30:54 |
10.92 |
32 |
3343 |
卖出 |
| 09:30:57 |
10.99 |
6 |
3349 |
买入 |
| 09:31:00 |
10.99 |
46 |
3395 |
买入 |
| 09:31:03 |
10.99 |
2 |
3397 |
买入 |
| 09:31:06 |
10.93 |
17 |
3414 |
卖出 |
| 09:31:09 |
10.94 |
20 |
3434 |
买入 |
| 09:31:12 |
10.94 |
1 |
3435 |
买入 |
| 09:31:15 |
10.94 |
10 |
3445 |
买入 |
| 09:31:18 |
10.95 |
130 |
3575 |
买入 |
| 09:31:21 |
10.9 |
236 |
3811 |
卖出 |
| 09:31:24 |
10.96 |
2 |
3813 |
买入 |
| 09:31:27 |
10.96 |
2 |
3815 |
卖出 |
| 09:31:30 |
10.94 |
7 |
3822 |
卖出 |
| 09:31:33 |
10.94 |
2 |
3824 |
卖出 |
| 09:31:39 |
10.94 |
2 |
3826 |
卖出 |
| 09:31:42 |
10.94 |
3 |
3829 |
买入 |
| 09:31:45 |
10.94 |
8 |
3837 |
买入 |
| 09:31:48 |
10.94 |
5 |
3842 |
买入 |
| 09:31:51 |
10.94 |
4 |
3846 |
买入 |
| 09:31:54 |
10.91 |
51 |
3897 |
卖出 |
| 09:32:00 |
10.91 |
38 |
3935 |
卖出 |
| 09:32:03 |
10.94 |
45 |
3980 |
买入 |
| 09:32:06 |
10.95 |
5 |
3985 |
买入 |
| 09:32:09 |
10.96 |
20 |
4005 |
买入 |
| 09:32:12 |
10.97 |
7 |
4012 |
买入 |
| 09:32:15 |
10.97 |
23 |
4035 |
买入 |
| 09:32:18 |
10.96 |
50 |
4085 |
卖出 |
| 09:32:21 |
10.97 |
18 |
4103 |
买入 |
| 09:32:24 |
10.98 |
21 |
4124 |
买入 |
| 09:32:27 |
10.98 |
10 |
4134 |
卖出 |
| 09:32:30 |
10.99 |
11 |
4145 |
买入 |
| 09:32:33 |
11 |
8 |
4153 |
买入 |
| 09:32:36 |
11.02 |
55 |
4208 |
买入 |
| 09:32:39 |
11.02 |
1 |
4209 |
买入 |
| 09:32:42 |
11.02 |
9 |
4218 |
买入 |
| 09:32:45 |
11.02 |
210 |
4428 |
买入 |
| 09:32:48 |
11.02 |
61 |
4489 |
买入 |
| 09:32:51 |
11.02 |
2 |
4491 |
卖出 |
| 09:32:54 |
11.03 |
33 |
4524 |
买入 |
| 09:32:57 |
11.04 |
1 |
4525 |
买入 |
| 09:33:00 |
11.04 |
16 |
4541 |
买入 |
| 09:33:06 |
11.04 |
99 |
4640 |
卖出 |
| 09:33:09 |
11.04 |
226 |
4866 |
卖出 |
| 09:33:12 |
11.05 |
31 |
4897 |
买入 |
| 09:33:15 |
11.06 |
54 |
4951 |
买入 |
| 09:33:18 |
11.05 |
72 |
5023 |
卖出 |
| 09:33:24 |
11.03 |
45 |
5068 |
卖出 |
| 09:33:30 |
11.03 |
32 |
5100 |
买入 |
| 09:33:33 |
11.05 |
60 |
5160 |
买入 |
| 09:33:36 |
11.05 |
27 |
5187 |
卖出 |
| 09:33:39 |
11.06 |
16 |
5203 |
买入 |
| 09:33:42 |
11.05 |
20 |
5223 |
卖出 |
| 09:33:45 |
11.04 |
38 |
5261 |
卖出 |
| 09:33:48 |
11.06 |
158 |
5419 |
买入 |
| 09:33:51 |
11.04 |
27 |
5446 |
卖出 |
| 09:33:54 |
11.04 |
4 |
5450 |
买入 |
| 09:33:57 |
11.04 |
23 |
5473 |
买入 |
| 09:34:00 |
11.04 |
7 |
5480 |
买入 |
| 09:34:12 |
11.03 |
9 |
5489 |
买入 |
| 09:34:15 |
11.03 |
2 |
5491 |
买入 |
| 09:34:21 |
11.02 |
3 |
5494 |
卖出 |
| 09:34:39 |
11.01 |
66 |
5560 |
买入 |
| 09:34:45 |
11.02 |
2 |
5562 |
买入 |
| 09:34:48 |
11.02 |
11 |
5573 |
买入 |
| 09:34:51 |
11.02 |
25 |
5598 |
买入 |
| 09:34:54 |
11.01 |
10 |
5608 |
卖出 |
| 09:34:57 |
11.01 |
7 |
5615 |
买入 |
| 09:35:00 |
11 |
13 |
5628 |
卖出 |
| 09:35:06 |
11.01 |
2 |
5630 |
卖出 |
| 09:35:09 |
11.02 |
1 |
5631 |
买入 |
| 09:35:15 |
11.02 |
18 |
5649 |
买入 |
| 09:35:24 |
11.02 |
1 |
5650 |
买入 |
| 09:35:27 |
11.02 |
72 |
5722 |
买入 |
| 09:35:33 |
11.01 |
8 |
5730 |
卖出 |
| 09:35:39 |
11.02 |
2 |
5732 |
买入 |
| 09:35:45 |
11.02 |
15 |
5747 |
买入 |
| 09:35:48 |
11.02 |
6 |
5753 |
买入 |
| 09:35:57 |
11.02 |
26 |
5779 |
卖出 |
| 09:36:06 |
11.04 |
5 |
5784 |
买入 |
| 09:36:12 |
11.02 |
2 |
5786 |
卖出 |
| 09:36:15 |
11.01 |
37 |
5823 |
卖出 |
| 09:36:18 |
11.01 |
15 |
5838 |
卖出 |
| 09:36:21 |
11 |
5 |
5843 |
卖出 |
| 09:36:24 |
10.99 |
1 |
5844 |
卖出 |
| 09:36:30 |
10.98 |
1 |
5845 |
卖出 |
| 09:36:33 |
10.98 |
1 |
5846 |
卖出 |
| 09:36:36 |
10.98 |
1 |
5847 |
卖出 |
| 09:36:39 |
10.98 |
1 |
5848 |
卖出 |
| 09:36:42 |
10.98 |
2 |
5850 |
卖出 |
| 09:36:45 |
10.98 |
6 |
5856 |
卖出 |
| 09:36:51 |
10.95 |
8 |
5864 |
卖出 |
| 09:36:54 |
10.93 |
10 |
5874 |
卖出 |
| 09:36:57 |
10.98 |
21 |
5895 |
买入 |
| 09:37:00 |
10.97 |
8 |
5903 |
卖出 |
| 09:37:03 |
10.98 |
13 |
5916 |
买入 |
| 09:37:09 |
10.98 |
5 |
5921 |
卖出 |
| 09:37:12 |
10.98 |
3 |
5924 |
卖出 |
| 09:37:15 |
10.98 |
3 |
5927 |
卖出 |
| 09:37:21 |
10.98 |
2 |
5929 |
卖出 |
| 09:37:24 |
10.98 |
12 |
5941 |
卖出 |
| 09:37:27 |
10.98 |
8 |
5949 |
卖出 |
| 09:37:30 |
10.98 |
8 |
5957 |
卖出 |
| 09:37:33 |
10.98 |
1 |
5958 |
卖出 |
| 09:37:36 |
10.98 |
2 |
5960 |
卖出 |
| 09:37:39 |
10.99 |
16 |
5976 |
买入 |
| 09:37:42 |
10.99 |
1 |
5977 |
买入 |
| 09:37:45 |
10.99 |
2 |
5979 |
买入 |
| 09:37:51 |
10.99 |
3 |
5982 |
卖出 |
| 09:37:57 |
10.99 |
2 |
5984 |
卖出 |
| 09:38:03 |
11 |
15 |
5999 |
买入 |
| 09:38:06 |
11 |
6 |
6005 |
买入 |
| 09:38:21 |
11 |
44 |
6049 |
卖出 |
| 09:38:27 |
11 |
27 |
6076 |
卖出 |
| 09:38:48 |
10.97 |
7 |
6083 |
卖出 |
| 09:38:51 |
10.97 |
1 |
6084 |
卖出 |
| 09:38:57 |
10.97 |
15 |
6099 |
买入 |
| 09:39:00 |
10.97 |
1 |
6100 |
卖出 |
| 09:39:06 |
10.99 |
5 |
6105 |
买入 |
| 09:39:15 |
10.98 |
6 |
6111 |
卖出 |
| 09:39:24 |
10.99 |
77 |
6188 |
买入 |
| 09:39:27 |
11 |
46 |
6234 |
买入 |
| 09:39:33 |
11 |
3 |
6237 |
买入 |
| 09:39:36 |
10.99 |
2 |
6239 |
卖出 |
| 09:39:39 |
10.99 |
1 |
6240 |
卖出 |
| 09:39:42 |
10.98 |
39 |
6279 |
卖出 |
| 09:39:45 |
10.97 |
13 |
6292 |
卖出 |
| 09:39:48 |
10.98 |
20 |
6312 |
买入 |
| 09:39:51 |
10.98 |
1 |
6313 |
买入 |
| 09:39:57 |
10.98 |
2 |
6315 |
卖出 |
| 09:40:03 |
10.98 |
8 |
6323 |
买入 |
| 09:40:06 |
10.98 |
3 |
6326 |
买入 |
| 09:40:09 |
10.97 |
8 |
6334 |
卖出 |
| 09:40:12 |
10.98 |
2 |
6336 |
买入 |
| 09:40:15 |
10.98 |
3 |
6339 |
买入 |
| 09:40:24 |
10.94 |
90 |
6429 |
卖出 |
| 09:40:27 |
10.97 |
1 |
6430 |
买入 |
| 09:40:30 |
10.96 |
2 |
6432 |
卖出 |
| 09:40:42 |
10.96 |
1 |
6433 |
卖出 |
| 09:40:48 |
10.96 |
3 |
6436 |
买入 |
| 09:40:54 |
10.97 |
1 |
6437 |
买入 |
| 09:41:00 |
10.98 |
6 |
6443 |
买入 |
| 09:41:06 |
10.97 |
3 |
6446 |
卖出 |
| 09:41:18 |
10.96 |
1 |
6447 |
卖出 |
| 09:41:21 |
10.95 |
88 |
6535 |
卖出 |
| 09:41:36 |
10.94 |
21 |
6556 |
卖出 |
| 09:41:48 |
10.94 |
5 |
6561 |
卖出 |
| 09:42:00 |
10.95 |
1 |
6562 |
买入 |
| 09:42:03 |
10.96 |
11 |
6573 |
买入 |
| 09:42:12 |
10.95 |
45 |
6618 |
卖出 |
| 09:42:15 |
10.95 |
2 |
6620 |
卖出 |
| 09:42:21 |
10.95 |
1 |
6621 |
买入 |
| 09:42:27 |
10.95 |
6 |
6627 |
卖出 |
| 09:42:39 |
10.94 |
26 |
6653 |
卖出 |
| 09:42:42 |
10.94 |
73 |
6726 |
卖出 |
| 09:42:45 |
10.94 |
60 |
6786 |
卖出 |
| 09:42:54 |
10.93 |
21 |
6807 |
卖出 |
| 09:42:57 |
10.93 |
5 |
6812 |
卖出 |
| 09:43:03 |
10.93 |
1 |
6813 |
卖出 |
| 09:43:24 |
10.93 |
8 |
6821 |
卖出 |
| 09:43:27 |
10.91 |
50 |
6871 |
卖出 |
| 09:43:36 |
10.93 |
1 |
6872 |
买入 |
| 09:43:42 |
10.95 |
33 |
6905 |
买入 |
| 09:43:45 |
10.95 |
3 |
6908 |
卖出 |
| 09:43:57 |
10.95 |
19 |
6927 |
买入 |
| 09:44:00 |
10.95 |
20 |
6947 |
卖出 |
| 09:44:03 |
10.95 |
1 |
6948 |
卖出 |
| 09:44:06 |
10.94 |
62 |
7010 |
卖出 |
| 09:44:18 |
10.93 |
2 |
7012 |
买入 |
| 09:44:30 |
10.92 |
25 |
7037 |
卖出 |
| 09:44:36 |
10.92 |
7 |
7044 |
卖出 |
| 09:44:39 |
10.93 |
5 |
7049 |
买入 |
| 09:44:42 |
10.92 |
1 |
7050 |
卖出 |
| 09:44:45 |
10.93 |
55 |
7105 |
买入 |
| 09:44:54 |
10.93 |
1 |
7106 |
卖出 |
| 09:44:57 |
10.93 |
4 |
7110 |
卖出 |
| 09:45:06 |
10.93 |
1 |
7111 |
卖出 |
| 09:45:12 |
10.96 |
5 |
7116 |
买入 |
| 09:45:24 |
10.94 |
30 |
7146 |
卖出 |
| 09:45:48 |
10.93 |
27 |
7173 |
卖出 |
| 09:45:51 |
10.94 |
37 |
7210 |
买入 |
| 09:46:00 |
10.94 |
1 |
7211 |
卖出 |
| 09:46:06 |
10.94 |
1 |
7212 |
卖出 |
| 09:46:09 |
10.94 |
24 |
7236 |
卖出 |
| 09:46:12 |
10.93 |
18 |
7254 |
卖出 |
| 09:46:15 |
10.95 |
75 |
7329 |
买入 |
| 09:46:18 |
10.93 |
4 |
7333 |
卖出 |
| 09:47:03 |
10.94 |
1 |
7334 |
卖出 |
| 09:47:09 |
10.93 |
39 |
7373 |
卖出 |
| 09:47:42 |
10.93 |
15 |
7388 |
卖出 |
| 09:47:45 |
10.92 |
41 |
7429 |
卖出 |
| 09:47:51 |
10.92 |
4 |
7433 |
卖出 |
| 09:47:54 |
10.93 |
17 |
7450 |
买入 |
| 09:47:57 |
10.93 |
3 |
7453 |
卖出 |
| 09:48:03 |
10.92 |
10 |
7463 |
卖出 |
| 09:49:15 |
10.91 |
71 |
7534 |
卖出 |
| 09:49:18 |
10.91 |
20 |
7554 |
买入 |
| 09:49:21 |
10.91 |
6 |
7560 |
卖出 |
| 09:49:24 |
10.91 |
4 |
7564 |
卖出 |
| 09:49:33 |
10.9 |
4 |
7568 |
卖出 |
| 09:49:42 |
10.91 |
19 |
7587 |
买入 |
| 09:50:06 |
10.92 |
50 |
7637 |
买入 |
| 09:50:09 |
10.91 |
11 |
7648 |
卖出 |
| 09:50:21 |
10.91 |
28 |
7676 |
卖出 |
| 09:50:36 |
10.9 |
5 |
7681 |
卖出 |
| 09:50:57 |
10.9 |
1 |
7682 |
卖出 |
| 09:51:00 |
10.92 |
51 |
7733 |
买入 |
| 09:51:30 |
10.91 |
3 |
7736 |
卖出 |
| 09:51:51 |
10.93 |
9 |
7745 |
买入 |
| 09:52:06 |
10.93 |
2 |
7747 |
买入 |
| 09:52:18 |
10.93 |
42 |
7789 |
买入 |
| 09:52:21 |
10.93 |
8 |
7797 |
卖出 |
| 09:53:24 |
10.92 |
18 |
7815 |
买入 |
| 09:54:15 |
10.92 |
8 |
7823 |
卖出 |
| 09:54:30 |
10.91 |
4 |
7827 |
卖出 |
| 09:54:36 |
10.91 |
6 |
7833 |
卖出 |
| 09:54:51 |
10.91 |
2 |
7835 |
买入 |
| 09:55:06 |
10.91 |
2 |
7837 |
买入 |
| 09:55:09 |
10.91 |
21 |
7858 |
买入 |
| 09:55:24 |
10.91 |
4 |
7862 |
卖出 |
| 09:55:33 |
10.9 |
2 |
7864 |
卖出 |
| 09:55:54 |
10.91 |
1 |
7865 |
卖出 |
| 09:56:06 |
10.91 |
2 |
7867 |
卖出 |
| 09:56:12 |
10.91 |
29 |
7896 |
卖出 |
| 09:56:39 |
10.92 |
4 |
7900 |
买入 |
| 09:56:45 |
10.93 |
19 |
7919 |
买入 |
| 09:56:51 |
10.95 |
28 |
7947 |
买入 |
| 09:56:54 |
10.95 |
4 |
7951 |
买入 |
| 09:57:00 |
10.95 |
1 |
7952 |
买入 |
| 09:57:33 |
10.94 |
1 |
7953 |
卖出 |
| 09:57:36 |
10.94 |
1 |
7954 |
买入 |
| 09:57:51 |
10.94 |
3 |
7957 |
卖出 |
| 09:57:54 |
10.94 |
31 |
7988 |
卖出 |
| 09:57:57 |
10.95 |
25 |
8013 |
买入 |
| 09:58:03 |
10.95 |
4 |
8017 |
买入 |
| 09:58:06 |
10.97 |
45 |
8062 |
买入 |
| 09:58:09 |
10.98 |
6 |
8068 |
买入 |
| 09:58:15 |
10.97 |
2 |
8070 |
卖出 |
| 09:58:18 |
10.95 |
7 |
8077 |
卖出 |
| 09:58:39 |
10.97 |
10 |
8087 |
买入 |
| 09:58:57 |
10.97 |
23 |
8110 |
买入 |
| 09:59:00 |
10.97 |
1 |
8111 |
买入 |
| 09:59:06 |
10.98 |
48 |
8159 |
买入 |
| 09:59:18 |
10.98 |
3 |
8162 |
买入 |
| 09:59:21 |
10.98 |
20 |
8182 |
买入 |
| 09:59:24 |
10.98 |
7 |
8189 |
买入 |
| 09:59:45 |
10.97 |
6 |
8195 |
卖出 |
| 09:59:51 |
10.98 |
5 |
8200 |
买入 |
| 09:59:54 |
10.98 |
2 |
8202 |
卖出 |
| 09:59:57 |
10.98 |
5 |
8207 |
卖出 |
| 10:00:06 |
10.98 |
3 |
8210 |
卖出 |
| 10:00:09 |
10.98 |
1 |
8211 |
卖出 |
| 10:00:12 |
10.97 |
12 |
8223 |
卖出 |
| 10:00:15 |
10.97 |
29 |
8252 |
卖出 |
| 10:00:21 |
10.96 |
1 |
8253 |
卖出 |
| 10:00:24 |
10.97 |
18 |
8271 |
买入 |
| 10:00:27 |
10.96 |
6 |
8277 |
卖出 |
| 10:01:09 |
10.98 |
14 |
8291 |
买入 |
| 10:01:12 |
10.99 |
3 |
8294 |
买入 |