协创数据[300857]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
26.23 |
5 |
5 |
集合竞价 |
| 09:15:12 |
26.23 |
67 |
67 |
集合竞价 |
| 09:15:39 |
26.23 |
74 |
74 |
集合竞价 |
| 09:16:06 |
26.23 |
77 |
77 |
集合竞价 |
| 09:16:24 |
26.23 |
88 |
88 |
集合竞价 |
| 09:19:24 |
26.23 |
88 |
88 |
集合竞价 |
| 09:19:33 |
26.23 |
88 |
88 |
集合竞价 |
| 09:20:03 |
26.23 |
88 |
88 |
集合竞价 |
| 09:21:33 |
26.23 |
89 |
89 |
集合竞价 |
| 09:23:39 |
26.23 |
103 |
103 |
集合竞价 |
| 09:23:48 |
26.23 |
105 |
105 |
集合竞价 |
| 09:23:57 |
26.23 |
105 |
105 |
集合竞价 |
| 09:24:24 |
26.23 |
105 |
105 |
集合竞价 |
| 09:24:33 |
26 |
168 |
168 |
集合竞价 |
| 09:24:42 |
26.06 |
189 |
189 |
集合竞价 |
| 09:24:51 |
26 |
206 |
206 |
集合竞价 |
| 09:25:00 |
25.93 |
246 |
246 |
集合竞价 |
| 09:25:03 |
25.79 |
267 |
513 |
卖出 |
| 09:30:03 |
25.76 |
367 |
880 |
卖出 |
| 09:30:06 |
25.84 |
161 |
1041 |
买入 |
| 09:30:09 |
25.8 |
4 |
1045 |
卖出 |
| 09:30:12 |
25.81 |
10 |
1055 |
卖出 |
| 09:30:15 |
25.86 |
34 |
1089 |
买入 |
| 09:30:18 |
25.89 |
68 |
1157 |
买入 |
| 09:30:21 |
25.99 |
85 |
1242 |
买入 |
| 09:30:24 |
26.1 |
56 |
1298 |
买入 |
| 09:30:27 |
26 |
228 |
1526 |
卖出 |
| 09:30:30 |
26.01 |
59 |
1585 |
卖出 |
| 09:30:33 |
26.17 |
12 |
1597 |
买入 |
| 09:30:36 |
26.19 |
44 |
1641 |
买入 |
| 09:30:39 |
26.17 |
12 |
1653 |
卖出 |
| 09:30:42 |
26.19 |
78 |
1731 |
买入 |
| 09:30:45 |
26.11 |
72 |
1803 |
卖出 |
| 09:30:48 |
26.16 |
7 |
1810 |
买入 |
| 09:30:51 |
26.15 |
9 |
1819 |
买入 |
| 09:30:54 |
26.07 |
21 |
1840 |
买入 |
| 09:30:57 |
26.05 |
19 |
1859 |
卖出 |
| 09:31:00 |
26.08 |
2 |
1861 |
卖出 |
| 09:31:03 |
26.14 |
67 |
1928 |
买入 |
| 09:31:06 |
26.08 |
11 |
1939 |
卖出 |
| 09:31:09 |
26.08 |
9 |
1948 |
买入 |
| 09:31:12 |
26.1 |
41 |
1989 |
买入 |
| 09:31:15 |
26.09 |
14 |
2003 |
卖出 |
| 09:31:18 |
26.14 |
19 |
2022 |
买入 |
| 09:31:21 |
26.1 |
30 |
2052 |
卖出 |
| 09:31:24 |
26.17 |
138 |
2190 |
买入 |
| 09:31:27 |
26.16 |
115 |
2305 |
卖出 |
| 09:31:30 |
26.17 |
15 |
2320 |
买入 |
| 09:31:33 |
26.15 |
59 |
2379 |
卖出 |
| 09:31:36 |
26.19 |
64 |
2443 |
买入 |
| 09:31:39 |
26.19 |
4 |
2447 |
卖出 |
| 09:31:45 |
26.2 |
7 |
2454 |
买入 |
| 09:31:48 |
26.22 |
104 |
2558 |
买入 |
| 09:31:51 |
26.22 |
4 |
2562 |
卖出 |
| 09:31:54 |
26.23 |
25 |
2587 |
买入 |
| 09:31:57 |
26.23 |
1 |
2588 |
买入 |
| 09:32:00 |
26.26 |
2 |
2590 |
买入 |
| 09:32:03 |
26.25 |
1 |
2591 |
买入 |
| 09:32:06 |
26.24 |
15 |
2606 |
卖出 |
| 09:32:09 |
26.25 |
98 |
2704 |
买入 |
| 09:32:12 |
26.24 |
31 |
2735 |
卖出 |
| 09:32:15 |
26.25 |
3 |
2738 |
卖出 |
| 09:32:18 |
26.26 |
2 |
2740 |
卖出 |
| 09:32:21 |
26.28 |
24 |
2764 |
买入 |
| 09:32:24 |
26.25 |
141 |
2905 |
卖出 |
| 09:32:27 |
26.25 |
56 |
2961 |
买入 |
| 09:32:30 |
26.25 |
27 |
2988 |
买入 |
| 09:32:33 |
26.23 |
26 |
3014 |
卖出 |
| 09:32:36 |
26.22 |
29 |
3043 |
卖出 |
| 09:32:39 |
26.25 |
6 |
3049 |
买入 |
| 09:32:42 |
26.25 |
17 |
3066 |
买入 |
| 09:32:45 |
26.25 |
7 |
3073 |
卖出 |
| 09:32:48 |
26.24 |
16 |
3089 |
卖出 |
| 09:32:51 |
26.27 |
36 |
3125 |
买入 |
| 09:32:54 |
26.24 |
11 |
3136 |
卖出 |
| 09:32:57 |
26.24 |
11 |
3147 |
买入 |
| 09:33:00 |
26.23 |
36 |
3183 |
卖出 |
| 09:33:06 |
26.23 |
9 |
3192 |
买入 |
| 09:33:09 |
26.23 |
80 |
3272 |
买入 |
| 09:33:12 |
26.23 |
6 |
3278 |
卖出 |
| 09:33:15 |
26.23 |
19 |
3297 |
卖出 |
| 09:33:18 |
26.22 |
49 |
3346 |
卖出 |
| 09:33:21 |
26.22 |
3 |
3349 |
买入 |
| 09:33:24 |
26.2 |
1 |
3350 |
卖出 |
| 09:33:27 |
26.2 |
6 |
3356 |
买入 |
| 09:33:30 |
26.15 |
24 |
3380 |
卖出 |
| 09:33:33 |
26.08 |
47 |
3427 |
卖出 |
| 09:33:36 |
26.08 |
28 |
3455 |
卖出 |
| 09:33:39 |
26.05 |
4 |
3459 |
卖出 |
| 09:33:42 |
26.03 |
20 |
3479 |
买入 |
| 09:33:45 |
26.03 |
18 |
3497 |
买入 |
| 09:33:48 |
25.97 |
22 |
3519 |
卖出 |
| 09:33:51 |
25.98 |
5 |
3524 |
买入 |
| 09:33:54 |
25.97 |
64 |
3588 |
卖出 |
| 09:33:57 |
25.95 |
72 |
3660 |
卖出 |
| 09:34:00 |
26 |
120 |
3780 |
买入 |
| 09:34:03 |
25.98 |
15 |
3795 |
卖出 |
| 09:34:06 |
26 |
31 |
3826 |
买入 |
| 09:34:09 |
25.98 |
216 |
4042 |
卖出 |
| 09:34:12 |
25.99 |
26 |
4068 |
卖出 |
| 09:34:15 |
25.99 |
13 |
4081 |
卖出 |
| 09:34:18 |
25.99 |
61 |
4142 |
卖出 |
| 09:34:21 |
25.99 |
74 |
4216 |
买入 |
| 09:34:24 |
26.07 |
25 |
4241 |
买入 |
| 09:34:27 |
26 |
3 |
4244 |
卖出 |
| 09:34:30 |
26.05 |
6 |
4250 |
买入 |
| 09:34:33 |
26.05 |
17 |
4267 |
卖出 |
| 09:34:36 |
26.06 |
21 |
4288 |
买入 |
| 09:34:39 |
26.01 |
10 |
4298 |
卖出 |
| 09:34:42 |
26 |
68 |
4366 |
卖出 |
| 09:34:45 |
26.03 |
1 |
4367 |
买入 |
| 09:34:48 |
26 |
51 |
4418 |
卖出 |
| 09:34:51 |
26 |
24 |
4442 |
卖出 |
| 09:34:57 |
26.06 |
5 |
4447 |
买入 |
| 09:35:00 |
26.07 |
41 |
4488 |
买入 |
| 09:35:03 |
26.02 |
12 |
4500 |
卖出 |
| 09:35:06 |
26.03 |
6 |
4506 |
买入 |
| 09:35:09 |
26.03 |
31 |
4537 |
买入 |
| 09:35:12 |
26.03 |
1 |
4538 |
买入 |
| 09:35:15 |
26.06 |
126 |
4664 |
买入 |
| 09:35:18 |
26.07 |
19 |
4683 |
买入 |
| 09:35:21 |
26.02 |
11 |
4694 |
卖出 |
| 09:35:24 |
26.02 |
14 |
4708 |
买入 |
| 09:35:27 |
26.06 |
8 |
4716 |
买入 |
| 09:35:30 |
26.01 |
24 |
4740 |
卖出 |
| 09:35:33 |
26.07 |
166 |
4906 |
买入 |
| 09:35:36 |
26.01 |
2 |
4908 |
卖出 |
| 09:35:42 |
26.06 |
9 |
4917 |
卖出 |
| 09:35:45 |
26.02 |
36 |
4953 |
卖出 |
| 09:35:48 |
26.07 |
43 |
4996 |
买入 |
| 09:35:51 |
26.07 |
2 |
4998 |
买入 |
| 09:35:54 |
26.02 |
28 |
5026 |
卖出 |
| 09:35:57 |
26.06 |
11 |
5037 |
买入 |
| 09:36:00 |
26.06 |
2 |
5039 |
买入 |
| 09:36:03 |
26.05 |
10 |
5049 |
卖出 |
| 09:36:06 |
26.06 |
10 |
5059 |
买入 |
| 09:36:12 |
26.06 |
5 |
5064 |
卖出 |
| 09:36:15 |
26.06 |
3 |
5067 |
卖出 |
| 09:36:18 |
26.11 |
5 |
5072 |
买入 |
| 09:36:27 |
26.07 |
3 |
5075 |
卖出 |
| 09:36:30 |
26.09 |
18 |
5093 |
买入 |
| 09:36:33 |
26.1 |
3 |
5096 |
买入 |
| 09:36:36 |
26.09 |
2 |
5098 |
卖出 |
| 09:36:42 |
26.08 |
57 |
5155 |
卖出 |
| 09:36:45 |
26.09 |
2 |
5157 |
买入 |
| 09:36:48 |
26.08 |
108 |
5265 |
卖出 |
| 09:36:54 |
26.1 |
5 |
5270 |
卖出 |
| 09:37:03 |
26.12 |
3 |
5273 |
买入 |
| 09:37:06 |
26.1 |
10 |
5283 |
卖出 |
| 09:37:12 |
26.11 |
3 |
5286 |
买入 |
| 09:37:15 |
26.12 |
54 |
5340 |
买入 |
| 09:37:18 |
26.09 |
32 |
5372 |
卖出 |
| 09:37:21 |
26.1 |
16 |
5388 |
买入 |
| 09:37:24 |
26.07 |
20 |
5408 |
卖出 |
| 09:37:27 |
26.08 |
16 |
5424 |
买入 |
| 09:37:30 |
26.09 |
19 |
5443 |
买入 |
| 09:37:36 |
26.08 |
10 |
5453 |
卖出 |
| 09:37:39 |
26.05 |
110 |
5563 |
卖出 |
| 09:37:42 |
26.08 |
37 |
5600 |
买入 |
| 09:37:45 |
26.08 |
48 |
5648 |
买入 |
| 09:37:48 |
26.09 |
70 |
5718 |
买入 |
| 09:37:51 |
26.03 |
44 |
5762 |
卖出 |
| 09:37:54 |
26.05 |
31 |
5793 |
买入 |
| 09:37:57 |
26.03 |
8 |
5801 |
卖出 |
| 09:38:00 |
26.06 |
21 |
5822 |
买入 |
| 09:38:03 |
26.03 |
1 |
5823 |
卖出 |
| 09:38:06 |
26.03 |
129 |
5952 |
买入 |
| 09:38:09 |
26 |
27 |
5979 |
卖出 |
| 09:38:12 |
25.99 |
15 |
5994 |
卖出 |
| 09:38:15 |
25.99 |
1 |
5995 |
买入 |
| 09:38:21 |
25.97 |
57 |
6052 |
卖出 |
| 09:38:24 |
25.95 |
10 |
6062 |
卖出 |
| 09:38:27 |
25.96 |
2 |
6064 |
买入 |
| 09:38:30 |
25.96 |
96 |
6160 |
买入 |
| 09:38:33 |
25.94 |
31 |
6191 |
卖出 |
| 09:38:36 |
25.95 |
101 |
6292 |
买入 |
| 09:38:39 |
25.95 |
20 |
6312 |
买入 |
| 09:38:42 |
25.94 |
6 |
6318 |
买入 |
| 09:38:45 |
25.91 |
31 |
6349 |
卖出 |
| 09:38:48 |
25.9 |
8 |
6357 |
卖出 |
| 09:38:51 |
25.86 |
303 |
6660 |
卖出 |
| 09:38:54 |
25.8 |
7 |
6667 |
卖出 |
| 09:38:57 |
25.8 |
53 |
6720 |
卖出 |
| 09:39:03 |
25.77 |
80 |
6800 |
卖出 |
| 09:39:06 |
25.86 |
62 |
6862 |
买入 |
| 09:39:09 |
25.86 |
65 |
6927 |
买入 |
| 09:39:12 |
25.77 |
157 |
7084 |
卖出 |
| 09:39:15 |
25.87 |
5 |
7089 |
买入 |
| 09:39:18 |
25.85 |
44 |
7133 |
买入 |
| 09:39:21 |
25.85 |
29 |
7162 |
买入 |
| 09:39:24 |
25.85 |
95 |
7257 |
卖出 |
| 09:39:27 |
25.86 |
51 |
7308 |
买入 |
| 09:39:30 |
25.87 |
170 |
7478 |
买入 |
| 09:39:33 |
25.85 |
55 |
7533 |
卖出 |
| 09:39:36 |
25.9 |
15 |
7548 |
买入 |
| 09:39:39 |
25.82 |
182 |
7730 |
卖出 |
| 09:39:42 |
25.82 |
27 |
7757 |
买入 |
| 09:39:45 |
25.85 |
20 |
7777 |
卖出 |
| 09:39:48 |
25.86 |
4 |
7781 |
买入 |
| 09:39:51 |
25.85 |
3 |
7784 |
卖出 |
| 09:39:54 |
25.85 |
2 |
7786 |
卖出 |
| 09:39:57 |
25.88 |
2 |
7788 |
卖出 |
| 09:40:00 |
25.9 |
26 |
7814 |
买入 |
| 09:40:03 |
25.91 |
21 |
7835 |
买入 |
| 09:40:09 |
25.91 |
33 |
7868 |
买入 |
| 09:40:12 |
25.91 |
6 |
7874 |
买入 |
| 09:40:15 |
25.9 |
11 |
7885 |
卖出 |
| 09:40:18 |
25.87 |
47 |
7932 |
卖出 |
| 09:40:21 |
25.88 |
1 |
7933 |
买入 |
| 09:40:24 |
25.89 |
3 |
7936 |
买入 |
| 09:40:27 |
25.9 |
11 |
7947 |
买入 |
| 09:40:30 |
25.89 |
3 |
7950 |
买入 |
| 09:40:33 |
25.85 |
55 |
8005 |
卖出 |
| 09:40:36 |
25.9 |
9 |
8014 |
买入 |
| 09:40:39 |
25.89 |
9 |
8023 |
卖出 |
| 09:40:42 |
25.87 |
12 |
8035 |
卖出 |
| 09:40:45 |
25.88 |
13 |
8048 |
买入 |
| 09:40:48 |
25.86 |
14 |
8062 |
卖出 |
| 09:40:51 |
25.86 |
14 |
8076 |
卖出 |
| 09:40:54 |
25.85 |
41 |
8117 |
卖出 |
| 09:40:57 |
25.84 |
8 |
8125 |
卖出 |
| 09:41:00 |
25.83 |
21 |
8146 |
卖出 |
| 09:41:03 |
25.81 |
56 |
8202 |
卖出 |
| 09:41:06 |
25.83 |
15 |
8217 |
买入 |
| 09:41:09 |
25.82 |
23 |
8240 |
卖出 |
| 09:41:12 |
25.81 |
29 |
8269 |
卖出 |
| 09:41:15 |
25.82 |
36 |
8305 |
买入 |
| 09:41:18 |
25.8 |
146 |
8451 |
卖出 |
| 09:41:21 |
25.81 |
82 |
8533 |
买入 |
| 09:41:24 |
25.8 |
90 |
8623 |
卖出 |
| 09:41:27 |
25.82 |
20 |
8643 |
买入 |
| 09:41:30 |
25.8 |
13 |
8656 |
卖出 |
| 09:41:33 |
25.81 |
40 |
8696 |
卖出 |
| 09:41:36 |
25.83 |
184 |
8880 |
买入 |
| 09:41:39 |
25.9 |
22 |
8902 |
买入 |
| 09:41:45 |
25.83 |
19 |
8921 |
卖出 |
| 09:41:51 |
25.91 |
13 |
8934 |
买入 |
| 09:41:54 |
25.9 |
2 |
8936 |
买入 |
| 09:41:57 |
25.9 |
6 |
8942 |
买入 |
| 09:42:00 |
25.86 |
31 |
8973 |
卖出 |
| 09:42:03 |
25.9 |
8 |
8981 |
买入 |
| 09:42:09 |
25.88 |
13 |
8994 |
卖出 |
| 09:42:12 |
25.91 |
13 |
9007 |
买入 |
| 09:42:15 |
25.9 |
5 |
9012 |
卖出 |
| 09:42:18 |
25.91 |
1 |
9013 |
买入 |
| 09:42:24 |
25.9 |
53 |
9066 |
卖出 |
| 09:42:27 |
25.9 |
2 |
9068 |
买入 |
| 09:42:30 |
25.9 |
10 |
9078 |
买入 |
| 09:42:36 |
25.9 |
6 |
9084 |
卖出 |
| 09:42:39 |
25.91 |
3 |
9087 |
买入 |
| 09:42:42 |
25.89 |
20 |
9107 |
卖出 |
| 09:42:45 |
25.9 |
5 |
9112 |
买入 |
| 09:42:48 |
25.95 |
161 |
9273 |
买入 |
| 09:42:51 |
25.89 |
78 |
9351 |
卖出 |
| 09:42:57 |
25.89 |
4 |
9355 |
卖出 |
| 09:43:00 |
25.9 |
36 |
9391 |
买入 |
| 09:43:03 |
25.9 |
3 |
9394 |
卖出 |
| 09:43:06 |
25.9 |
3 |
9397 |
卖出 |
| 09:43:09 |
25.92 |
5 |
9402 |
买入 |
| 09:43:12 |
25.89 |
50 |
9452 |
卖出 |
| 09:43:15 |
25.9 |
2 |
9454 |
买入 |
| 09:43:24 |
25.94 |
122 |
9576 |
买入 |
| 09:43:27 |
25.92 |
12 |
9588 |
卖出 |
| 09:43:30 |
25.95 |
30 |
9618 |
买入 |
| 09:43:33 |
25.96 |
4 |
9622 |
卖出 |
| 09:43:39 |
26.02 |
6 |
9628 |
买入 |
| 09:43:42 |
26.02 |
6 |
9634 |
买入 |
| 09:43:48 |
26.02 |
11 |
9645 |
买入 |
| 09:43:57 |
26.03 |
6 |
9651 |
买入 |
| 09:44:00 |
26.05 |
1 |
9652 |
卖出 |
| 09:44:03 |
26.05 |
1 |
9653 |
卖出 |
| 09:44:09 |
26.08 |
28 |
9681 |
买入 |
| 09:44:12 |
26.08 |
29 |
9710 |
买入 |
| 09:44:15 |
26.08 |
8 |
9718 |
卖出 |
| 09:44:24 |
26.09 |
13 |
9731 |
买入 |
| 09:44:27 |
26.1 |
7 |
9738 |
买入 |
| 09:44:30 |
26.08 |
117 |
9855 |
卖出 |
| 09:44:33 |
26.08 |
16 |
9871 |
卖出 |
| 09:44:36 |
26.07 |
50 |
9921 |
卖出 |
| 09:44:39 |
26.07 |
1 |
9922 |
买入 |
| 09:44:42 |
26.05 |
3 |
9925 |
卖出 |
| 09:44:45 |
26.05 |
12 |
9937 |
卖出 |
| 09:44:48 |
26.05 |
5 |
9942 |
买入 |
| 09:44:54 |
26.05 |
37 |
9979 |
买入 |
| 09:44:57 |
26.04 |
2 |
9981 |
卖出 |
| 09:45:00 |
26.03 |
5 |
9986 |
卖出 |
| 09:45:03 |
26.05 |
30 |
10016 |
买入 |
| 09:45:06 |
26.02 |
45 |
10061 |
卖出 |
| 09:45:09 |
26 |
21 |
10082 |
卖出 |
| 09:45:12 |
25.98 |
3 |
10085 |
卖出 |
| 09:45:15 |
25.97 |
8 |
10093 |
卖出 |
| 09:45:18 |
25.97 |
1 |
10094 |
卖出 |
| 09:45:21 |
25.97 |
25 |
10119 |
买入 |
| 09:45:24 |
25.97 |
2 |
10121 |
买入 |
| 09:45:27 |
25.97 |
112 |
10233 |
买入 |
| 09:45:30 |
25.96 |
12 |
10245 |
买入 |
| 09:45:36 |
25.95 |
10 |
10255 |
卖出 |
| 09:45:39 |
25.96 |
1 |
10256 |
买入 |
| 09:45:42 |
25.95 |
7 |
10263 |
卖出 |
| 09:45:45 |
25.92 |
25 |
10288 |
卖出 |