兴发集团[600141]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
24.4 |
10 |
10 |
集合竞价 |
| 09:15:06 |
24.41 |
17 |
17 |
集合竞价 |
| 09:15:09 |
24.41 |
23 |
23 |
集合竞价 |
| 09:15:12 |
24.42 |
23 |
23 |
集合竞价 |
| 09:15:36 |
24.41 |
26 |
26 |
集合竞价 |
| 09:15:39 |
24.41 |
27 |
27 |
集合竞价 |
| 09:15:45 |
24.41 |
27 |
27 |
集合竞价 |
| 09:16:18 |
24.41 |
29 |
29 |
集合竞价 |
| 09:16:33 |
24.41 |
29 |
29 |
集合竞价 |
| 09:18:18 |
24.41 |
29 |
29 |
集合竞价 |
| 09:18:39 |
24.41 |
34 |
34 |
集合竞价 |
| 09:18:42 |
24.41 |
35 |
35 |
集合竞价 |
| 09:19:27 |
24.41 |
38 |
38 |
集合竞价 |
| 09:19:30 |
24.41 |
39 |
39 |
集合竞价 |
| 09:20:03 |
24.41 |
65 |
65 |
集合竞价 |
| 09:20:06 |
24.41 |
65 |
65 |
集合竞价 |
| 09:20:09 |
24.41 |
65 |
65 |
集合竞价 |
| 09:20:33 |
24.41 |
65 |
65 |
集合竞价 |
| 09:21:03 |
24.41 |
65 |
65 |
集合竞价 |
| 09:21:21 |
24.41 |
70 |
70 |
集合竞价 |
| 09:21:45 |
24.41 |
73 |
73 |
集合竞价 |
| 09:21:48 |
24.41 |
77 |
77 |
集合竞价 |
| 09:21:51 |
24.41 |
77 |
77 |
集合竞价 |
| 09:22:27 |
24.41 |
82 |
82 |
集合竞价 |
| 09:22:30 |
24.41 |
82 |
82 |
集合竞价 |
| 09:22:42 |
24.41 |
82 |
82 |
集合竞价 |
| 09:22:45 |
24.41 |
102 |
102 |
集合竞价 |
| 09:22:48 |
24.41 |
112 |
112 |
集合竞价 |
| 09:22:57 |
24.41 |
122 |
122 |
集合竞价 |
| 09:23:00 |
24.41 |
122 |
122 |
集合竞价 |
| 09:23:12 |
24.41 |
132 |
132 |
集合竞价 |
| 09:23:15 |
24.41 |
132 |
132 |
集合竞价 |
| 09:23:18 |
24.41 |
170 |
170 |
集合竞价 |
| 09:23:21 |
24.41 |
173 |
173 |
集合竞价 |
| 09:23:36 |
24.41 |
179 |
179 |
集合竞价 |
| 09:23:39 |
24.41 |
180 |
180 |
集合竞价 |
| 09:24:03 |
24.41 |
180 |
180 |
集合竞价 |
| 09:24:06 |
24.41 |
180 |
180 |
集合竞价 |
| 09:24:15 |
24.41 |
199 |
199 |
集合竞价 |
| 09:24:18 |
24.41 |
204 |
204 |
集合竞价 |
| 09:24:27 |
24.41 |
219 |
219 |
集合竞价 |
| 09:24:30 |
24.41 |
222 |
222 |
集合竞价 |
| 09:24:33 |
24.41 |
226 |
226 |
集合竞价 |
| 09:24:36 |
24.41 |
227 |
227 |
集合竞价 |
| 09:24:39 |
24.41 |
227 |
227 |
集合竞价 |
| 09:24:45 |
24.41 |
231 |
231 |
集合竞价 |
| 09:24:51 |
24.42 |
231 |
231 |
集合竞价 |
| 09:24:54 |
24.41 |
248 |
248 |
集合竞价 |
| 09:24:57 |
24.42 |
273 |
273 |
集合竞价 |
| 09:25:00 |
24.47 |
283 |
283 |
集合竞价 |
| 09:25:03 |
24.47 |
283 |
566 |
卖出 |
| 09:30:03 |
24.48 |
251 |
817 |
买入 |
| 09:30:06 |
24.5 |
56 |
873 |
买入 |
| 09:30:09 |
24.52 |
40 |
913 |
买入 |
| 09:30:12 |
24.53 |
75 |
988 |
买入 |
| 09:30:15 |
24.53 |
37 |
1025 |
买入 |
| 09:30:18 |
24.54 |
74 |
1099 |
买入 |
| 09:30:21 |
24.56 |
81 |
1180 |
买入 |
| 09:30:24 |
24.58 |
157 |
1337 |
买入 |
| 09:30:27 |
24.59 |
54 |
1391 |
买入 |
| 09:30:30 |
24.59 |
198 |
1589 |
卖出 |
| 09:30:33 |
24.6 |
310 |
1899 |
买入 |
| 09:30:36 |
24.62 |
58 |
1957 |
买入 |
| 09:30:39 |
24.62 |
89 |
2046 |
买入 |
| 09:30:42 |
24.65 |
42 |
2088 |
买入 |
| 09:30:45 |
24.65 |
152 |
2240 |
买入 |
| 09:30:48 |
24.65 |
90 |
2330 |
买入 |
| 09:30:51 |
24.65 |
57 |
2387 |
卖出 |
| 09:30:54 |
24.65 |
46 |
2433 |
卖出 |
| 09:30:57 |
24.65 |
50 |
2483 |
买入 |
| 09:31:00 |
24.66 |
457 |
2940 |
买入 |
| 09:31:03 |
24.67 |
300 |
3240 |
买入 |
| 09:31:06 |
24.67 |
207 |
3447 |
买入 |
| 09:31:09 |
24.7 |
219 |
3666 |
买入 |
| 09:31:12 |
24.75 |
180 |
3846 |
买入 |
| 09:31:15 |
24.76 |
63 |
3909 |
买入 |
| 09:31:18 |
24.75 |
57 |
3966 |
买入 |
| 09:31:21 |
24.72 |
72 |
4038 |
卖出 |
| 09:31:24 |
24.73 |
77 |
4115 |
买入 |
| 09:31:27 |
24.73 |
66 |
4181 |
买入 |
| 09:31:30 |
24.73 |
45 |
4226 |
卖出 |
| 09:31:33 |
24.7 |
109 |
4335 |
卖出 |
| 09:31:36 |
24.73 |
99 |
4434 |
买入 |
| 09:31:39 |
24.68 |
3 |
4437 |
卖出 |
| 09:31:42 |
24.72 |
28 |
4465 |
买入 |
| 09:31:45 |
24.72 |
122 |
4587 |
买入 |
| 09:31:48 |
24.73 |
163 |
4750 |
买入 |
| 09:31:51 |
24.73 |
116 |
4866 |
卖出 |
| 09:31:54 |
24.7 |
48 |
4914 |
卖出 |
| 09:31:57 |
24.73 |
48 |
4962 |
买入 |
| 09:32:00 |
24.73 |
181 |
5143 |
买入 |
| 09:32:03 |
24.7 |
92 |
5235 |
卖出 |
| 09:32:06 |
24.72 |
62 |
5297 |
买入 |
| 09:32:09 |
24.74 |
67 |
5364 |
买入 |
| 09:32:12 |
24.72 |
9 |
5373 |
卖出 |
| 09:32:15 |
24.73 |
113 |
5486 |
买入 |
| 09:32:18 |
24.72 |
31 |
5517 |
买入 |
| 09:32:21 |
24.71 |
144 |
5661 |
卖出 |
| 09:32:24 |
24.71 |
157 |
5818 |
买入 |
| 09:32:27 |
24.68 |
11 |
5829 |
卖出 |
| 09:32:30 |
24.7 |
42 |
5871 |
买入 |
| 09:32:33 |
24.71 |
57 |
5928 |
买入 |
| 09:32:36 |
24.7 |
70 |
5998 |
卖出 |
| 09:32:39 |
24.71 |
65 |
6063 |
买入 |
| 09:32:42 |
24.72 |
121 |
6184 |
买入 |
| 09:32:45 |
24.72 |
36 |
6220 |
买入 |
| 09:32:48 |
24.73 |
28 |
6248 |
买入 |
| 09:32:51 |
24.73 |
33 |
6281 |
买入 |
| 09:32:54 |
24.73 |
84 |
6365 |
买入 |
| 09:32:57 |
24.73 |
16 |
6381 |
卖出 |
| 09:33:00 |
24.74 |
55 |
6436 |
买入 |
| 09:33:03 |
24.72 |
22 |
6458 |
买入 |
| 09:33:06 |
24.71 |
11 |
6469 |
卖出 |
| 09:33:09 |
24.68 |
76 |
6545 |
卖出 |
| 09:33:12 |
24.68 |
182 |
6727 |
卖出 |
| 09:33:15 |
24.65 |
284 |
7011 |
卖出 |
| 09:33:18 |
24.68 |
82 |
7093 |
买入 |
| 09:33:21 |
24.72 |
90 |
7183 |
买入 |
| 09:33:24 |
24.64 |
23 |
7206 |
卖出 |
| 09:33:27 |
24.68 |
73 |
7279 |
买入 |
| 09:33:30 |
24.68 |
5 |
7284 |
买入 |
| 09:33:33 |
24.68 |
2 |
7286 |
买入 |
| 09:33:36 |
24.65 |
64 |
7350 |
卖出 |
| 09:33:39 |
24.65 |
34 |
7384 |
卖出 |
| 09:33:42 |
24.67 |
16 |
7400 |
买入 |
| 09:33:45 |
24.69 |
35 |
7435 |
买入 |
| 09:33:48 |
24.68 |
29 |
7464 |
买入 |
| 09:33:51 |
24.7 |
30 |
7494 |
买入 |
| 09:33:54 |
24.72 |
127 |
7621 |
买入 |
| 09:33:57 |
24.69 |
27 |
7648 |
卖出 |
| 09:34:00 |
24.69 |
44 |
7692 |
卖出 |
| 09:34:03 |
24.69 |
26 |
7718 |
买入 |
| 09:34:06 |
24.7 |
15 |
7733 |
买入 |
| 09:34:09 |
24.68 |
60 |
7793 |
卖出 |
| 09:34:12 |
24.7 |
37 |
7830 |
买入 |
| 09:34:15 |
24.68 |
52 |
7882 |
卖出 |
| 09:34:18 |
24.69 |
24 |
7906 |
买入 |
| 09:34:21 |
24.71 |
133 |
8039 |
买入 |
| 09:34:24 |
24.7 |
42 |
8081 |
卖出 |
| 09:34:27 |
24.69 |
44 |
8125 |
卖出 |
| 09:34:30 |
24.7 |
149 |
8274 |
买入 |
| 09:34:33 |
24.7 |
27 |
8301 |
买入 |
| 09:34:36 |
24.7 |
79 |
8380 |
买入 |
| 09:34:39 |
24.7 |
32 |
8412 |
卖出 |
| 09:34:42 |
24.7 |
74 |
8486 |
卖出 |
| 09:34:45 |
24.71 |
24 |
8510 |
买入 |
| 09:34:48 |
24.72 |
32 |
8542 |
买入 |
| 09:34:51 |
24.71 |
73 |
8615 |
卖出 |
| 09:34:54 |
24.71 |
8 |
8623 |
买入 |
| 09:34:57 |
24.72 |
14 |
8637 |
买入 |
| 09:35:00 |
24.72 |
49 |
8686 |
买入 |
| 09:35:03 |
24.72 |
44 |
8730 |
买入 |
| 09:35:06 |
24.71 |
95 |
8825 |
卖出 |
| 09:35:09 |
24.71 |
4 |
8829 |
买入 |
| 09:35:12 |
24.7 |
58 |
8887 |
卖出 |
| 09:35:15 |
24.71 |
152 |
9039 |
买入 |
| 09:35:18 |
24.7 |
49 |
9088 |
卖出 |
| 09:35:21 |
24.7 |
77 |
9165 |
卖出 |
| 09:35:24 |
24.71 |
56 |
9221 |
买入 |
| 09:35:27 |
24.7 |
45 |
9266 |
卖出 |
| 09:35:30 |
24.7 |
5 |
9271 |
卖出 |
| 09:35:33 |
24.71 |
22 |
9293 |
买入 |
| 09:35:36 |
24.72 |
76 |
9369 |
买入 |
| 09:35:39 |
24.76 |
930 |
10299 |
买入 |
| 09:35:42 |
24.78 |
322 |
10621 |
买入 |
| 09:35:45 |
24.77 |
69 |
10690 |
卖出 |
| 09:35:48 |
24.76 |
38 |
10728 |
卖出 |
| 09:35:51 |
24.76 |
1 |
10729 |
买入 |
| 09:35:54 |
24.77 |
22 |
10751 |
买入 |
| 09:35:57 |
24.75 |
35 |
10786 |
卖出 |
| 09:36:00 |
24.75 |
2 |
10788 |
买入 |
| 09:36:03 |
24.74 |
137 |
10925 |
卖出 |
| 09:36:06 |
24.75 |
60 |
10985 |
买入 |
| 09:36:09 |
24.76 |
3 |
10988 |
买入 |
| 09:36:12 |
24.75 |
94 |
11082 |
卖出 |
| 09:36:15 |
24.76 |
53 |
11135 |
买入 |
| 09:36:18 |
24.76 |
128 |
11263 |
卖出 |
| 09:36:21 |
24.76 |
8 |
11271 |
买入 |
| 09:36:24 |
24.78 |
259 |
11530 |
买入 |
| 09:36:27 |
24.77 |
31 |
11561 |
卖出 |
| 09:36:30 |
24.78 |
26 |
11587 |
买入 |
| 09:36:33 |
24.76 |
16 |
11603 |
卖出 |
| 09:36:36 |
24.77 |
86 |
11689 |
卖出 |
| 09:36:39 |
24.77 |
30 |
11719 |
卖出 |
| 09:36:42 |
24.78 |
57 |
11776 |
买入 |
| 09:36:45 |
24.78 |
69 |
11845 |
买入 |
| 09:36:48 |
24.79 |
96 |
11941 |
买入 |
| 09:36:51 |
24.8 |
162 |
12103 |
买入 |
| 09:36:54 |
24.8 |
45 |
12148 |
买入 |
| 09:36:57 |
24.79 |
66 |
12214 |
卖出 |
| 09:37:00 |
24.8 |
76 |
12290 |
买入 |
| 09:37:03 |
24.8 |
248 |
12538 |
买入 |
| 09:37:06 |
24.8 |
16 |
12554 |
卖出 |
| 09:37:09 |
24.81 |
7 |
12561 |
买入 |
| 09:37:12 |
24.81 |
19 |
12580 |
卖出 |
| 09:37:15 |
24.81 |
34 |
12614 |
卖出 |
| 09:37:18 |
24.8 |
163 |
12777 |
卖出 |
| 09:37:21 |
24.81 |
29 |
12806 |
买入 |
| 09:37:24 |
24.8 |
19 |
12825 |
卖出 |
| 09:37:27 |
24.8 |
113 |
12938 |
卖出 |
| 09:37:30 |
24.8 |
23 |
12961 |
卖出 |
| 09:37:33 |
24.8 |
75 |
13036 |
卖出 |
| 09:37:36 |
24.8 |
20 |
13056 |
卖出 |
| 09:37:39 |
24.8 |
40 |
13096 |
卖出 |
| 09:37:42 |
24.8 |
11 |
13107 |
卖出 |
| 09:37:45 |
24.8 |
37 |
13144 |
买入 |
| 09:37:48 |
24.8 |
120 |
13264 |
买入 |
| 09:37:51 |
24.81 |
32 |
13296 |
买入 |
| 09:37:57 |
24.81 |
54 |
13350 |
买入 |
| 09:38:00 |
24.81 |
10 |
13360 |
买入 |
| 09:38:03 |
24.81 |
66 |
13426 |
买入 |
| 09:38:06 |
24.81 |
21 |
13447 |
买入 |
| 09:38:09 |
24.81 |
8 |
13455 |
买入 |
| 09:38:12 |
24.81 |
2 |
13457 |
买入 |
| 09:38:15 |
24.8 |
19 |
13476 |
卖出 |
| 09:38:18 |
24.8 |
111 |
13587 |
卖出 |
| 09:38:21 |
24.78 |
29 |
13616 |
卖出 |
| 09:38:24 |
24.8 |
25 |
13641 |
买入 |
| 09:38:27 |
24.78 |
22 |
13663 |
卖出 |
| 09:38:30 |
24.79 |
33 |
13696 |
买入 |
| 09:38:33 |
24.79 |
32 |
13728 |
卖出 |
| 09:38:36 |
24.79 |
59 |
13787 |
卖出 |
| 09:38:39 |
24.79 |
100 |
13887 |
买入 |
| 09:38:42 |
24.79 |
8 |
13895 |
买入 |
| 09:38:45 |
24.79 |
12 |
13907 |
买入 |
| 09:38:48 |
24.78 |
44 |
13951 |
卖出 |
| 09:38:51 |
24.78 |
23 |
13974 |
卖出 |
| 09:38:54 |
24.78 |
19 |
13993 |
卖出 |
| 09:38:57 |
24.78 |
7 |
14000 |
买入 |
| 09:39:00 |
24.78 |
3 |
14003 |
买入 |
| 09:39:03 |
24.77 |
52 |
14055 |
卖出 |
| 09:39:06 |
24.78 |
22 |
14077 |
买入 |
| 09:39:09 |
24.78 |
14 |
14091 |
买入 |
| 09:39:12 |
24.78 |
108 |
14199 |
买入 |
| 09:39:15 |
24.8 |
62 |
14261 |
买入 |
| 09:39:18 |
24.79 |
11 |
14272 |
买入 |
| 09:39:21 |
24.83 |
242 |
14514 |
买入 |
| 09:39:24 |
24.84 |
71 |
14585 |
买入 |
| 09:39:27 |
24.83 |
55 |
14640 |
卖出 |
| 09:39:30 |
24.84 |
41 |
14681 |
买入 |
| 09:39:33 |
24.83 |
57 |
14738 |
卖出 |
| 09:39:36 |
24.84 |
10 |
14748 |
买入 |
| 09:39:39 |
24.84 |
53 |
14801 |
买入 |
| 09:39:42 |
24.84 |
50 |
14851 |
买入 |
| 09:39:45 |
24.85 |
158 |
15009 |
买入 |
| 09:39:48 |
24.85 |
7 |
15016 |
买入 |
| 09:39:51 |
24.84 |
33 |
15049 |
买入 |
| 09:39:54 |
24.84 |
4 |
15053 |
卖出 |
| 09:39:57 |
24.86 |
38 |
15091 |
买入 |
| 09:40:00 |
24.85 |
70 |
15161 |
卖出 |
| 09:40:03 |
24.85 |
8 |
15169 |
卖出 |
| 09:40:06 |
24.84 |
46 |
15215 |
卖出 |
| 09:40:09 |
24.84 |
99 |
15314 |
卖出 |
| 09:40:12 |
24.85 |
11 |
15325 |
买入 |
| 09:40:15 |
24.85 |
74 |
15399 |
卖出 |
| 09:40:18 |
24.85 |
54 |
15453 |
买入 |
| 09:40:21 |
24.85 |
81 |
15534 |
买入 |
| 09:40:24 |
24.85 |
87 |
15621 |
卖出 |
| 09:40:27 |
24.85 |
31 |
15652 |
买入 |
| 09:40:30 |
24.85 |
25 |
15677 |
卖出 |
| 09:40:33 |
24.85 |
34 |
15711 |
买入 |
| 09:40:36 |
24.84 |
46 |
15757 |
卖出 |
| 09:40:39 |
24.84 |
12 |
15769 |
卖出 |
| 09:40:42 |
24.85 |
23 |
15792 |
买入 |
| 09:40:45 |
24.85 |
12 |
15804 |
买入 |
| 09:40:48 |
24.84 |
78 |
15882 |
卖出 |
| 09:40:51 |
24.83 |
38 |
15920 |
卖出 |
| 09:40:54 |
24.81 |
24 |
15944 |
卖出 |
| 09:40:57 |
24.81 |
5 |
15949 |
买入 |
| 09:41:00 |
24.81 |
19 |
15968 |
买入 |
| 09:41:03 |
24.81 |
3 |
15971 |
卖出 |
| 09:41:06 |
24.81 |
65 |
16036 |
卖出 |
| 09:41:09 |
24.81 |
9 |
16045 |
买入 |
| 09:41:12 |
24.8 |
2 |
16047 |
卖出 |
| 09:41:15 |
24.77 |
287 |
16334 |
卖出 |
| 09:41:18 |
24.76 |
16 |
16350 |
卖出 |
| 09:41:21 |
24.78 |
4 |
16354 |
买入 |
| 09:41:24 |
24.76 |
21 |
16375 |
卖出 |
| 09:41:27 |
24.75 |
11 |
16386 |
卖出 |
| 09:41:30 |
24.73 |
14 |
16400 |
卖出 |
| 09:41:33 |
24.73 |
9 |
16409 |
卖出 |
| 09:41:36 |
24.74 |
7 |
16416 |
买入 |
| 09:41:39 |
24.74 |
23 |
16439 |
买入 |
| 09:41:42 |
24.75 |
26 |
16465 |
买入 |
| 09:41:45 |
24.74 |
16 |
16481 |
卖出 |
| 09:41:48 |
24.75 |
3 |
16484 |
买入 |
| 09:41:51 |
24.74 |
8 |
16492 |
卖出 |
| 09:41:54 |
24.75 |
11 |
16503 |
买入 |
| 09:41:57 |
24.75 |
80 |
16583 |
买入 |
| 09:42:00 |
24.75 |
11 |
16594 |
买入 |
| 09:42:03 |
24.76 |
18 |
16612 |
买入 |
| 09:42:06 |
24.76 |
3 |
16615 |
买入 |
| 09:42:09 |
24.76 |
91 |
16706 |
买入 |
| 09:42:12 |
24.76 |
9 |
16715 |
买入 |
| 09:42:15 |
24.77 |
41 |
16756 |
买入 |
| 09:42:18 |
24.77 |
1 |
16757 |
买入 |
| 09:42:21 |
24.77 |
15 |
16772 |
买入 |
| 09:42:24 |
24.78 |
4 |
16776 |
买入 |
| 09:42:27 |
24.78 |
7 |
16783 |
买入 |
| 09:42:30 |
24.79 |
14 |
16797 |
买入 |