盛弘股份[300693]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
57.31 |
5 |
5 |
集合竞价 |
| 09:15:21 |
57.2 |
7 |
7 |
集合竞价 |
| 09:15:48 |
57.2 |
7 |
7 |
集合竞价 |
| 09:16:15 |
57.48 |
42 |
42 |
集合竞价 |
| 09:16:24 |
57.48 |
21 |
21 |
集合竞价 |
| 09:16:33 |
57.31 |
7 |
7 |
集合竞价 |
| 09:17:00 |
57.2 |
10 |
10 |
集合竞价 |
| 09:18:12 |
57.2 |
11 |
11 |
集合竞价 |
| 09:18:39 |
57.19 |
18 |
18 |
集合竞价 |
| 09:18:48 |
57.19 |
18 |
18 |
集合竞价 |
| 09:19:24 |
57.19 |
19 |
19 |
集合竞价 |
| 09:20:00 |
57.19 |
19 |
19 |
集合竞价 |
| 09:20:12 |
57.19 |
21 |
21 |
集合竞价 |
| 09:20:21 |
57.19 |
25 |
25 |
集合竞价 |
| 09:20:30 |
57.19 |
25 |
25 |
集合竞价 |
| 09:20:39 |
57.19 |
26 |
26 |
集合竞价 |
| 09:20:48 |
57.19 |
27 |
27 |
集合竞价 |
| 09:21:06 |
57.19 |
28 |
28 |
集合竞价 |
| 09:21:33 |
57.3 |
28 |
28 |
集合竞价 |
| 09:21:51 |
57.29 |
28 |
28 |
集合竞价 |
| 09:22:00 |
57.48 |
73 |
73 |
集合竞价 |
| 09:22:09 |
57.48 |
75 |
75 |
集合竞价 |
| 09:22:18 |
57.48 |
75 |
75 |
集合竞价 |
| 09:22:27 |
59.2 |
225 |
225 |
集合竞价 |
| 09:22:36 |
59.2 |
233 |
233 |
集合竞价 |
| 09:22:45 |
59.2 |
241 |
241 |
集合竞价 |
| 09:22:54 |
59.2 |
260 |
260 |
集合竞价 |
| 09:23:03 |
59.2 |
305 |
305 |
集合竞价 |
| 09:23:12 |
59.2 |
363 |
363 |
集合竞价 |
| 09:23:21 |
59.2 |
410 |
410 |
集合竞价 |
| 09:23:30 |
59.2 |
422 |
422 |
集合竞价 |
| 09:23:39 |
59.2 |
463 |
463 |
集合竞价 |
| 09:23:48 |
59.2 |
463 |
463 |
集合竞价 |
| 09:23:57 |
59.2 |
584 |
584 |
集合竞价 |
| 09:24:06 |
59.2 |
622 |
622 |
集合竞价 |
| 09:24:15 |
59.2 |
645 |
645 |
集合竞价 |
| 09:24:24 |
59.2 |
656 |
656 |
集合竞价 |
| 09:24:33 |
59.2 |
814 |
814 |
集合竞价 |
| 09:24:42 |
59.2 |
819 |
819 |
集合竞价 |
| 09:24:51 |
59 |
843 |
843 |
集合竞价 |
| 09:25:00 |
58.02 |
888 |
888 |
集合竞价 |
| 09:25:03 |
58 |
893 |
1781 |
买入 |
| 09:30:03 |
57.45 |
2546 |
4327 |
卖出 |
| 09:30:06 |
57.3 |
226 |
4553 |
卖出 |
| 09:30:09 |
57.3 |
148 |
4701 |
卖出 |
| 09:30:12 |
57.14 |
21 |
4722 |
卖出 |
| 09:30:15 |
57.03 |
213 |
4935 |
卖出 |
| 09:30:18 |
57 |
175 |
5110 |
卖出 |
| 09:30:21 |
56.8 |
185 |
5295 |
卖出 |
| 09:30:24 |
56.71 |
41 |
5336 |
卖出 |
| 09:30:27 |
56.62 |
219 |
5555 |
卖出 |
| 09:30:30 |
56.57 |
152 |
5707 |
卖出 |
| 09:30:33 |
56.69 |
281 |
5988 |
买入 |
| 09:30:36 |
56.63 |
213 |
6201 |
卖出 |
| 09:30:39 |
56.67 |
739 |
6940 |
买入 |
| 09:30:42 |
57.01 |
815 |
7755 |
买入 |
| 09:30:45 |
56.86 |
87 |
7842 |
卖出 |
| 09:30:48 |
56.87 |
115 |
7957 |
买入 |
| 09:30:51 |
56.86 |
173 |
8130 |
卖出 |
| 09:30:54 |
57.01 |
115 |
8245 |
买入 |
| 09:30:57 |
56.86 |
226 |
8471 |
卖出 |
| 09:31:00 |
57.01 |
54 |
8525 |
买入 |
| 09:31:03 |
57 |
82 |
8607 |
卖出 |
| 09:31:06 |
57.15 |
67 |
8674 |
买入 |
| 09:31:09 |
57.1 |
147 |
8821 |
卖出 |
| 09:31:12 |
57.1 |
300 |
9121 |
卖出 |
| 09:31:15 |
56.76 |
179 |
9300 |
卖出 |
| 09:31:18 |
56.85 |
386 |
9686 |
买入 |
| 09:31:21 |
56.9 |
45 |
9731 |
买入 |
| 09:31:24 |
56.82 |
72 |
9803 |
卖出 |
| 09:31:27 |
56.85 |
113 |
9916 |
买入 |
| 09:31:30 |
56.84 |
63 |
9979 |
卖出 |
| 09:31:33 |
56.85 |
66 |
10045 |
买入 |
| 09:31:36 |
56.82 |
140 |
10185 |
买入 |
| 09:31:39 |
56.84 |
33 |
10218 |
买入 |
| 09:31:42 |
56.82 |
34 |
10252 |
卖出 |
| 09:31:45 |
56.81 |
148 |
10400 |
卖出 |
| 09:31:48 |
56.8 |
88 |
10488 |
卖出 |
| 09:31:51 |
56.73 |
26 |
10514 |
卖出 |
| 09:31:54 |
56.68 |
349 |
10863 |
卖出 |
| 09:31:57 |
56.62 |
124 |
10987 |
卖出 |
| 09:32:00 |
56.59 |
175 |
11162 |
卖出 |
| 09:32:03 |
56.55 |
108 |
11270 |
卖出 |
| 09:32:06 |
56.55 |
33 |
11303 |
买入 |
| 09:32:09 |
56.53 |
76 |
11379 |
卖出 |
| 09:32:12 |
56.33 |
509 |
11888 |
卖出 |
| 09:32:15 |
56.45 |
127 |
12015 |
买入 |
| 09:32:18 |
56.49 |
227 |
12242 |
买入 |
| 09:32:21 |
56.45 |
111 |
12353 |
卖出 |
| 09:32:24 |
56.33 |
35 |
12388 |
卖出 |
| 09:32:27 |
56.22 |
94 |
12482 |
卖出 |
| 09:32:30 |
56.11 |
191 |
12673 |
卖出 |
| 09:32:33 |
56.19 |
124 |
12797 |
买入 |
| 09:32:36 |
56.2 |
105 |
12902 |
买入 |
| 09:32:39 |
56.2 |
123 |
13025 |
买入 |
| 09:32:42 |
56.02 |
167 |
13192 |
卖出 |
| 09:32:45 |
55.99 |
323 |
13515 |
卖出 |
| 09:32:48 |
55.92 |
90 |
13605 |
卖出 |
| 09:32:51 |
55.78 |
79 |
13684 |
卖出 |
| 09:32:54 |
55.8 |
62 |
13746 |
买入 |
| 09:32:57 |
55.51 |
250 |
13996 |
卖出 |
| 09:33:00 |
55.48 |
68 |
14064 |
卖出 |
| 09:33:03 |
55.4 |
60 |
14124 |
卖出 |
| 09:33:06 |
54.97 |
279 |
14403 |
卖出 |
| 09:33:09 |
55.1 |
142 |
14545 |
买入 |
| 09:33:12 |
55.06 |
189 |
14734 |
卖出 |
| 09:33:15 |
55 |
260 |
14994 |
卖出 |
| 09:33:18 |
55 |
175 |
15169 |
卖出 |
| 09:33:21 |
55 |
110 |
15279 |
买入 |
| 09:33:24 |
54.98 |
652 |
15931 |
卖出 |
| 09:33:27 |
55 |
529 |
16460 |
买入 |
| 09:33:30 |
55.03 |
131 |
16591 |
买入 |
| 09:33:33 |
54.81 |
488 |
17079 |
卖出 |
| 09:33:36 |
54.75 |
195 |
17274 |
卖出 |
| 09:33:39 |
54.81 |
134 |
17408 |
买入 |
| 09:33:42 |
54.76 |
272 |
17680 |
卖出 |
| 09:33:45 |
54.75 |
75 |
17755 |
卖出 |
| 09:33:48 |
54.7 |
114 |
17869 |
卖出 |
| 09:33:51 |
54.69 |
167 |
18036 |
卖出 |
| 09:33:54 |
54.62 |
455 |
18491 |
卖出 |
| 09:33:57 |
54.59 |
175 |
18666 |
卖出 |
| 09:34:00 |
54.54 |
170 |
18836 |
卖出 |
| 09:34:03 |
54.47 |
82 |
18918 |
卖出 |
| 09:34:06 |
54.38 |
209 |
19127 |
卖出 |
| 09:34:09 |
54.35 |
76 |
19203 |
卖出 |
| 09:34:12 |
54.16 |
459 |
19662 |
卖出 |
| 09:34:15 |
54.16 |
261 |
19923 |
买入 |
| 09:34:18 |
54.02 |
505 |
20428 |
卖出 |
| 09:34:21 |
54.1 |
215 |
20643 |
卖出 |
| 09:34:24 |
54.16 |
215 |
20858 |
买入 |
| 09:34:27 |
54.02 |
638 |
21496 |
卖出 |
| 09:34:30 |
54.01 |
126 |
21622 |
卖出 |
| 09:34:33 |
54.09 |
363 |
21985 |
买入 |
| 09:34:36 |
54.02 |
159 |
22144 |
卖出 |
| 09:34:39 |
54.16 |
154 |
22298 |
买入 |
| 09:34:42 |
54.3 |
170 |
22468 |
买入 |
| 09:34:45 |
54.03 |
230 |
22698 |
卖出 |
| 09:34:48 |
54.35 |
95 |
22793 |
买入 |
| 09:34:51 |
54.07 |
252 |
23045 |
卖出 |
| 09:34:54 |
54.26 |
237 |
23282 |
买入 |
| 09:34:57 |
54.1 |
114 |
23396 |
卖出 |
| 09:35:00 |
54.06 |
235 |
23631 |
卖出 |
| 09:35:03 |
54.06 |
176 |
23807 |
卖出 |
| 09:35:06 |
54.06 |
411 |
24218 |
买入 |
| 09:35:09 |
54.02 |
190 |
24408 |
卖出 |
| 09:35:12 |
54.07 |
296 |
24704 |
买入 |
| 09:35:15 |
54.05 |
182 |
24886 |
卖出 |
| 09:35:18 |
54.1 |
102 |
24988 |
买入 |
| 09:35:21 |
54.07 |
154 |
25142 |
卖出 |
| 09:35:24 |
54.14 |
247 |
25389 |
买入 |
| 09:35:27 |
54.11 |
102 |
25491 |
卖出 |
| 09:35:30 |
54.12 |
259 |
25750 |
买入 |
| 09:35:33 |
54.32 |
41 |
25791 |
买入 |
| 09:35:36 |
54.25 |
246 |
26037 |
卖出 |
| 09:35:39 |
54.33 |
21 |
26058 |
买入 |
| 09:35:42 |
54.32 |
42 |
26100 |
卖出 |
| 09:35:45 |
54.34 |
41 |
26141 |
买入 |
| 09:35:48 |
54.34 |
27 |
26168 |
卖出 |
| 09:35:51 |
54.41 |
206 |
26374 |
买入 |
| 09:35:54 |
54.41 |
244 |
26618 |
卖出 |
| 09:35:57 |
54.48 |
17 |
26635 |
买入 |
| 09:36:00 |
54.41 |
157 |
26792 |
卖出 |
| 09:36:03 |
54.4 |
294 |
27086 |
卖出 |
| 09:36:06 |
54.39 |
233 |
27319 |
卖出 |
| 09:36:09 |
54.33 |
472 |
27791 |
卖出 |
| 09:36:12 |
54.16 |
553 |
28344 |
卖出 |
| 09:36:15 |
54.29 |
161 |
28505 |
买入 |
| 09:36:18 |
54.08 |
437 |
28942 |
卖出 |
| 09:36:21 |
54.12 |
58 |
29000 |
买入 |
| 09:36:24 |
54.04 |
331 |
29331 |
卖出 |
| 09:36:27 |
53.99 |
913 |
30244 |
卖出 |
| 09:36:30 |
53.99 |
135 |
30379 |
买入 |
| 09:36:33 |
53.88 |
110 |
30489 |
卖出 |
| 09:36:36 |
53.91 |
175 |
30664 |
买入 |
| 09:36:39 |
53.73 |
235 |
30899 |
卖出 |
| 09:36:42 |
53.83 |
210 |
31109 |
买入 |
| 09:36:45 |
53.8 |
353 |
31462 |
卖出 |
| 09:36:48 |
53.62 |
290 |
31752 |
卖出 |
| 09:36:51 |
53.66 |
321 |
32073 |
买入 |
| 09:36:54 |
53.65 |
240 |
32313 |
卖出 |
| 09:36:57 |
53.73 |
131 |
32444 |
买入 |
| 09:37:00 |
53.93 |
354 |
32798 |
买入 |
| 09:37:03 |
53.8 |
1119 |
33917 |
卖出 |
| 09:37:06 |
53.81 |
172 |
34089 |
买入 |
| 09:37:09 |
53.82 |
172 |
34261 |
买入 |
| 09:37:12 |
53.74 |
230 |
34491 |
卖出 |
| 09:37:15 |
53.9 |
218 |
34709 |
买入 |
| 09:37:18 |
53.65 |
298 |
35007 |
卖出 |
| 09:37:21 |
53.72 |
391 |
35398 |
买入 |
| 09:37:24 |
53.9 |
150 |
35548 |
买入 |
| 09:37:27 |
53.9 |
57 |
35605 |
卖出 |
| 09:37:30 |
53.95 |
50 |
35655 |
买入 |
| 09:37:33 |
53.98 |
45 |
35700 |
买入 |
| 09:37:36 |
53.9 |
127 |
35827 |
卖出 |
| 09:37:39 |
53.88 |
101 |
35928 |
卖出 |
| 09:37:42 |
53.99 |
266 |
36194 |
买入 |
| 09:37:45 |
53.98 |
24 |
36218 |
卖出 |
| 09:37:48 |
53.98 |
36 |
36254 |
卖出 |
| 09:37:51 |
54.02 |
85 |
36339 |
卖出 |
| 09:37:54 |
53.95 |
108 |
36447 |
卖出 |
| 09:37:57 |
54.02 |
123 |
36570 |
买入 |
| 09:38:00 |
54.02 |
69 |
36639 |
卖出 |
| 09:38:03 |
53.99 |
131 |
36770 |
卖出 |
| 09:38:06 |
54 |
141 |
36911 |
买入 |
| 09:38:09 |
54.01 |
276 |
37187 |
买入 |
| 09:38:12 |
54.11 |
274 |
37461 |
买入 |
| 09:38:15 |
54.03 |
36 |
37497 |
卖出 |
| 09:38:18 |
54.16 |
42 |
37539 |
买入 |
| 09:38:21 |
54.2 |
2 |
37541 |
买入 |
| 09:38:24 |
54.21 |
287 |
37828 |
买入 |
| 09:38:27 |
54.29 |
56 |
37884 |
买入 |
| 09:38:30 |
54.28 |
201 |
38085 |
卖出 |
| 09:38:33 |
54.28 |
158 |
38243 |
卖出 |
| 09:38:36 |
54.3 |
89 |
38332 |
买入 |
| 09:38:39 |
54.32 |
8 |
38340 |
买入 |
| 09:38:42 |
54.35 |
324 |
38664 |
买入 |
| 09:38:51 |
54.54 |
796 |
39460 |
买入 |
| 09:38:54 |
54.5 |
6 |
39466 |
卖出 |
| 09:38:57 |
54.5 |
82 |
39548 |
卖出 |
| 09:39:00 |
54.54 |
397 |
39945 |
买入 |
| 09:39:03 |
54.49 |
107 |
40052 |
卖出 |
| 09:39:06 |
54.37 |
85 |
40137 |
卖出 |
| 09:39:09 |
54.46 |
107 |
40244 |
买入 |
| 09:39:12 |
54.48 |
69 |
40313 |
买入 |
| 09:39:15 |
54.46 |
107 |
40420 |
卖出 |
| 09:39:18 |
54.49 |
38 |
40458 |
买入 |
| 09:39:21 |
54.46 |
31 |
40489 |
卖出 |
| 09:39:24 |
54.49 |
78 |
40567 |
买入 |
| 09:39:27 |
54.5 |
44 |
40611 |
买入 |
| 09:39:30 |
54.49 |
18 |
40629 |
卖出 |
| 09:39:33 |
54.47 |
95 |
40724 |
卖出 |
| 09:39:36 |
54.5 |
73 |
40797 |
买入 |
| 09:39:39 |
54.5 |
168 |
40965 |
买入 |
| 09:39:42 |
54.49 |
42 |
41007 |
卖出 |
| 09:39:45 |
54.5 |
149 |
41156 |
买入 |
| 09:39:48 |
54.56 |
40 |
41196 |
买入 |
| 09:39:51 |
54.54 |
134 |
41330 |
卖出 |
| 09:39:54 |
54.55 |
140 |
41470 |
买入 |
| 09:39:57 |
54.6 |
179 |
41649 |
买入 |
| 09:40:00 |
54.6 |
19 |
41668 |
卖出 |
| 09:40:03 |
54.68 |
412 |
42080 |
买入 |
| 09:40:06 |
54.76 |
218 |
42298 |
买入 |
| 09:40:09 |
54.58 |
31 |
42329 |
卖出 |
| 09:40:12 |
54.74 |
43 |
42372 |
买入 |
| 09:40:15 |
54.68 |
64 |
42436 |
卖出 |
| 09:40:18 |
54.77 |
36 |
42472 |
买入 |
| 09:40:21 |
54.77 |
4 |
42476 |
卖出 |
| 09:40:24 |
54.84 |
167 |
42643 |
买入 |
| 09:40:27 |
54.85 |
1 |
42644 |
买入 |
| 09:40:30 |
54.88 |
17 |
42661 |
卖出 |
| 09:40:33 |
54.99 |
171 |
42832 |
买入 |
| 09:40:36 |
55.06 |
27 |
42859 |
买入 |
| 09:40:39 |
55.06 |
27 |
42886 |
卖出 |
| 09:40:42 |
55.28 |
107 |
42993 |
买入 |
| 09:40:45 |
55.14 |
13 |
43006 |
卖出 |
| 09:40:48 |
55.1 |
29 |
43035 |
卖出 |
| 09:40:51 |
55.28 |
40 |
43075 |
买入 |
| 09:40:54 |
55.28 |
102 |
43177 |
买入 |
| 09:40:57 |
55.28 |
20 |
43197 |
买入 |
| 09:41:00 |
55.36 |
260 |
43457 |
买入 |
| 09:41:03 |
55.32 |
61 |
43518 |
卖出 |
| 09:41:06 |
55.38 |
84 |
43602 |
买入 |
| 09:41:09 |
55.31 |
144 |
43746 |
卖出 |
| 09:41:12 |
55.31 |
55 |
43801 |
买入 |
| 09:41:15 |
55.27 |
207 |
44008 |
卖出 |
| 09:41:18 |
55.28 |
125 |
44133 |
卖出 |
| 09:41:21 |
55.29 |
81 |
44214 |
买入 |
| 09:41:24 |
55.28 |
57 |
44271 |
卖出 |
| 09:41:27 |
55.23 |
78 |
44349 |
卖出 |
| 09:41:30 |
55.28 |
116 |
44465 |
买入 |
| 09:41:33 |
55.2 |
44 |
44509 |
买入 |
| 09:41:36 |
55.11 |
655 |
45164 |
卖出 |
| 09:41:39 |
55.23 |
21 |
45185 |
买入 |
| 09:41:42 |
55.29 |
109 |
45294 |
买入 |
| 09:41:45 |
55.28 |
56 |
45350 |
卖出 |
| 09:41:48 |
55.28 |
29 |
45379 |
卖出 |
| 09:41:51 |
55.42 |
63 |
45442 |
买入 |
| 09:41:54 |
55.58 |
112 |
45554 |
买入 |
| 09:41:57 |
55.65 |
34 |
45588 |
买入 |
| 09:42:00 |
55.48 |
18 |
45606 |
卖出 |
| 09:42:03 |
55.49 |
9 |
45615 |
卖出 |
| 09:42:06 |
55.68 |
16 |
45631 |
买入 |
| 09:42:09 |
55.71 |
124 |
45755 |
买入 |
| 09:42:12 |
55.7 |
249 |
46004 |
卖出 |
| 09:42:15 |
55.68 |
56 |
46060 |
卖出 |
| 09:42:18 |
55.77 |
114 |
46174 |
买入 |
| 09:42:21 |
55.68 |
31 |
46205 |
卖出 |
| 09:42:24 |
55.5 |
32 |
46237 |
卖出 |
| 09:42:27 |
55.71 |
60 |
46297 |
买入 |
| 09:42:30 |
55.66 |
65 |
46362 |
买入 |
| 09:42:33 |
55.42 |
43 |
46405 |
卖出 |
| 09:42:36 |
55.48 |
45 |
46450 |
买入 |
| 09:42:39 |
55.51 |
226 |
46676 |
买入 |
| 09:42:42 |
55.33 |
36 |
46712 |
卖出 |
| 09:42:45 |
55.4 |
21 |
46733 |
买入 |
| 09:42:48 |
55.49 |
72 |
46805 |
买入 |
| 09:42:51 |
55.31 |
17 |
46822 |
卖出 |
| 09:42:54 |
55.49 |
217 |
47039 |
买入 |
| 09:42:57 |
55.32 |
52 |
47091 |
卖出 |
| 09:43:00 |
55.33 |
9 |
47100 |
卖出 |