丰山集团[603810]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
14.25 |
7 |
7 |
集合竞价 |
| 09:16:43 |
14.25 |
7 |
7 |
集合竞价 |
| 09:20:10 |
14.25 |
7 |
7 |
集合竞价 |
| 09:22:52 |
14.2 |
7 |
7 |
集合竞价 |
| 09:24:43 |
14.2 |
7 |
7 |
集合竞价 |
| 09:24:55 |
14.2 |
7 |
7 |
集合竞价 |
| 09:25:01 |
14.22 |
29 |
29 |
集合竞价 |
| 09:25:04 |
14.22 |
29 |
58 |
买入 |
| 09:30:07 |
14.21 |
2 |
60 |
卖出 |
| 09:30:10 |
14.15 |
1 |
61 |
卖出 |
| 09:30:13 |
14.2 |
9 |
70 |
买入 |
| 09:30:16 |
14.24 |
36 |
106 |
买入 |
| 09:30:19 |
14.2 |
31 |
137 |
卖出 |
| 09:30:22 |
14.22 |
9 |
146 |
卖出 |
| 09:30:25 |
14.24 |
44 |
190 |
买入 |
| 09:30:28 |
14.24 |
35 |
225 |
买入 |
| 09:30:31 |
14.24 |
12 |
237 |
买入 |
| 09:30:34 |
14.25 |
21 |
258 |
买入 |
| 09:30:37 |
14.25 |
16 |
274 |
买入 |
| 09:30:40 |
14.25 |
301 |
575 |
买入 |
| 09:30:43 |
14.28 |
2 |
577 |
买入 |
| 09:30:46 |
14.26 |
10 |
587 |
卖出 |
| 09:30:49 |
14.27 |
38 |
625 |
买入 |
| 09:30:52 |
14.3 |
2 |
627 |
买入 |
| 09:30:55 |
14.27 |
5 |
632 |
卖出 |
| 09:31:01 |
14.29 |
35 |
667 |
买入 |
| 09:31:04 |
14.32 |
288 |
955 |
买入 |
| 09:31:07 |
14.33 |
39 |
994 |
买入 |
| 09:31:10 |
14.35 |
63 |
1057 |
买入 |
| 09:31:13 |
14.34 |
3 |
1060 |
卖出 |
| 09:31:16 |
14.35 |
8 |
1068 |
买入 |
| 09:31:19 |
14.37 |
36 |
1104 |
买入 |
| 09:31:28 |
14.36 |
3 |
1107 |
卖出 |
| 09:31:31 |
14.36 |
11 |
1118 |
卖出 |
| 09:31:34 |
14.35 |
25 |
1143 |
卖出 |
| 09:31:37 |
14.37 |
28 |
1171 |
买入 |
| 09:31:40 |
14.33 |
9 |
1180 |
卖出 |
| 09:31:46 |
14.36 |
5 |
1185 |
买入 |
| 09:31:52 |
14.35 |
32 |
1217 |
卖出 |
| 09:31:55 |
14.35 |
4 |
1221 |
卖出 |
| 09:31:58 |
14.33 |
50 |
1271 |
卖出 |
| 09:32:01 |
14.34 |
14 |
1285 |
买入 |
| 09:32:04 |
14.34 |
7 |
1292 |
买入 |
| 09:32:07 |
14.4 |
309 |
1601 |
买入 |
| 09:32:10 |
14.4 |
28 |
1629 |
买入 |
| 09:32:13 |
14.4 |
27 |
1656 |
卖出 |
| 09:32:19 |
14.39 |
3 |
1659 |
买入 |
| 09:32:37 |
14.43 |
3 |
1662 |
买入 |
| 09:32:40 |
14.44 |
74 |
1736 |
买入 |
| 09:32:43 |
14.44 |
14 |
1750 |
卖出 |
| 09:32:46 |
14.44 |
210 |
1960 |
卖出 |
| 09:32:52 |
14.45 |
4 |
1964 |
买入 |
| 09:32:55 |
14.4 |
93 |
2057 |
卖出 |
| 09:32:58 |
14.4 |
37 |
2094 |
买入 |
| 09:33:01 |
14.39 |
11 |
2105 |
卖出 |
| 09:33:04 |
14.4 |
7 |
2112 |
买入 |
| 09:33:07 |
14.4 |
28 |
2140 |
买入 |
| 09:33:10 |
14.38 |
8 |
2148 |
卖出 |
| 09:33:13 |
14.4 |
44 |
2192 |
买入 |
| 09:33:16 |
14.39 |
4 |
2196 |
买入 |
| 09:33:19 |
14.39 |
13 |
2209 |
买入 |
| 09:33:22 |
14.38 |
5 |
2214 |
买入 |
| 09:33:31 |
14.37 |
5 |
2219 |
卖出 |
| 09:33:34 |
14.37 |
15 |
2234 |
卖出 |
| 09:33:37 |
14.39 |
12 |
2246 |
买入 |
| 09:33:40 |
14.37 |
5 |
2251 |
卖出 |
| 09:33:43 |
14.37 |
12 |
2263 |
卖出 |
| 09:34:01 |
14.36 |
2 |
2265 |
卖出 |
| 09:34:13 |
14.38 |
4 |
2269 |
买入 |
| 09:34:16 |
14.38 |
4 |
2273 |
卖出 |
| 09:34:19 |
14.39 |
8 |
2281 |
买入 |
| 09:34:22 |
14.39 |
2 |
2283 |
买入 |
| 09:34:25 |
14.39 |
3 |
2286 |
买入 |
| 09:34:31 |
14.36 |
13 |
2299 |
卖出 |
| 09:34:34 |
14.39 |
1 |
2300 |
卖出 |
| 09:34:37 |
14.39 |
21 |
2321 |
买入 |
| 09:34:43 |
14.39 |
2 |
2323 |
买入 |
| 09:34:46 |
14.39 |
1 |
2324 |
买入 |
| 09:34:49 |
14.39 |
4 |
2328 |
买入 |
| 09:34:52 |
14.39 |
7 |
2335 |
买入 |
| 09:34:55 |
14.39 |
2 |
2337 |
买入 |
| 09:34:58 |
14.39 |
3 |
2340 |
买入 |
| 09:35:01 |
14.39 |
13 |
2353 |
买入 |
| 09:35:07 |
14.38 |
4 |
2357 |
买入 |
| 09:35:13 |
14.38 |
1 |
2358 |
买入 |
| 09:35:22 |
14.4 |
3 |
2361 |
买入 |
| 09:35:28 |
14.39 |
1 |
2362 |
卖出 |
| 09:35:34 |
14.39 |
3 |
2365 |
卖出 |
| 09:35:37 |
14.44 |
104 |
2469 |
买入 |
| 09:35:46 |
14.44 |
5 |
2474 |
买入 |
| 09:35:49 |
14.44 |
11 |
2485 |
买入 |
| 09:35:55 |
14.43 |
1 |
2486 |
卖出 |
| 09:35:58 |
14.44 |
10 |
2496 |
买入 |
| 09:36:07 |
14.42 |
17 |
2513 |
卖出 |
| 09:36:10 |
14.42 |
13 |
2526 |
卖出 |
| 09:36:16 |
14.42 |
9 |
2535 |
买入 |
| 09:36:19 |
14.42 |
2 |
2537 |
卖出 |
| 09:36:37 |
14.41 |
2 |
2539 |
买入 |
| 09:36:46 |
14.39 |
5 |
2544 |
卖出 |
| 09:36:55 |
14.38 |
8 |
2552 |
卖出 |
| 09:36:58 |
14.4 |
2 |
2554 |
买入 |
| 09:37:01 |
14.4 |
2 |
2556 |
买入 |
| 09:37:04 |
14.42 |
70 |
2626 |
买入 |
| 09:37:07 |
14.41 |
14 |
2640 |
卖出 |
| 09:37:10 |
14.41 |
5 |
2645 |
卖出 |
| 09:37:19 |
14.42 |
8 |
2653 |
买入 |
| 09:37:22 |
14.42 |
1 |
2654 |
买入 |
| 09:37:31 |
14.42 |
3 |
2657 |
买入 |
| 09:37:34 |
14.42 |
1 |
2658 |
买入 |
| 09:37:37 |
14.42 |
15 |
2673 |
买入 |
| 09:37:43 |
14.43 |
2 |
2675 |
买入 |
| 09:37:52 |
14.43 |
3 |
2678 |
买入 |
| 09:37:55 |
14.43 |
9 |
2687 |
买入 |
| 09:37:58 |
14.43 |
2 |
2689 |
买入 |
| 09:38:01 |
14.43 |
3 |
2692 |
买入 |
| 09:38:04 |
14.44 |
72 |
2764 |
买入 |
| 09:38:07 |
14.44 |
4 |
2768 |
买入 |
| 09:38:10 |
14.45 |
6 |
2774 |
买入 |
| 09:38:22 |
14.45 |
1 |
2775 |
买入 |
| 09:38:25 |
14.45 |
2 |
2777 |
买入 |
| 09:38:28 |
14.45 |
2 |
2779 |
买入 |
| 09:38:31 |
14.45 |
3 |
2782 |
买入 |
| 09:38:37 |
14.44 |
2 |
2784 |
卖出 |
| 09:38:43 |
14.45 |
13 |
2797 |
买入 |
| 09:38:49 |
14.45 |
38 |
2835 |
买入 |
| 09:38:52 |
14.45 |
14 |
2849 |
买入 |
| 09:38:55 |
14.44 |
26 |
2875 |
卖出 |
| 09:38:58 |
14.45 |
15 |
2890 |
买入 |
| 09:39:01 |
14.44 |
4 |
2894 |
卖出 |
| 09:39:04 |
14.44 |
2 |
2896 |
买入 |
| 09:39:19 |
14.44 |
8 |
2904 |
买入 |
| 09:39:22 |
14.44 |
11 |
2915 |
买入 |
| 09:39:25 |
14.45 |
81 |
2996 |
买入 |
| 09:39:28 |
14.45 |
2 |
2998 |
卖出 |
| 09:39:34 |
14.44 |
27 |
3025 |
卖出 |
| 09:39:37 |
14.44 |
7 |
3032 |
买入 |
| 09:39:52 |
14.44 |
1 |
3033 |
卖出 |
| 09:40:04 |
14.44 |
36 |
3069 |
卖出 |
| 09:40:07 |
14.44 |
8 |
3077 |
卖出 |
| 09:40:10 |
14.44 |
3 |
3080 |
买入 |
| 09:40:16 |
14.44 |
5 |
3085 |
买入 |
| 09:40:19 |
14.44 |
5 |
3090 |
买入 |
| 09:40:31 |
14.43 |
6 |
3096 |
卖出 |
| 09:40:46 |
14.43 |
3 |
3099 |
买入 |
| 09:40:52 |
14.42 |
20 |
3119 |
卖出 |
| 09:40:58 |
14.43 |
2 |
3121 |
买入 |
| 09:41:04 |
14.43 |
1 |
3122 |
买入 |
| 09:41:07 |
14.41 |
4 |
3126 |
卖出 |
| 09:41:10 |
14.41 |
16 |
3142 |
买入 |
| 09:41:13 |
14.41 |
4 |
3146 |
买入 |
| 09:41:16 |
14.41 |
3 |
3149 |
买入 |
| 09:41:19 |
14.41 |
3 |
3152 |
买入 |
| 09:41:22 |
14.4 |
11 |
3163 |
卖出 |
| 09:41:25 |
14.41 |
5 |
3168 |
买入 |
| 09:41:28 |
14.39 |
179 |
3347 |
卖出 |
| 09:41:31 |
14.38 |
14 |
3361 |
卖出 |
| 09:41:37 |
14.38 |
2 |
3363 |
买入 |
| 09:41:46 |
14.37 |
2 |
3365 |
卖出 |
| 09:41:49 |
14.38 |
3 |
3368 |
买入 |
| 09:41:58 |
14.36 |
3 |
3371 |
卖出 |
| 09:42:10 |
14.38 |
10 |
3381 |
买入 |
| 09:42:13 |
14.38 |
7 |
3388 |
买入 |
| 09:42:16 |
14.38 |
2 |
3390 |
买入 |
| 09:42:19 |
14.38 |
2 |
3392 |
买入 |
| 09:42:37 |
14.36 |
39 |
3431 |
卖出 |
| 09:42:40 |
14.36 |
3 |
3434 |
买入 |
| 09:42:49 |
14.35 |
3 |
3437 |
卖出 |
| 09:42:52 |
14.34 |
5 |
3442 |
卖出 |
| 09:42:58 |
14.35 |
5 |
3447 |
买入 |
| 09:43:16 |
14.35 |
5 |
3452 |
买入 |
| 09:43:34 |
14.35 |
11 |
3463 |
买入 |
| 09:43:37 |
14.35 |
13 |
3476 |
买入 |
| 09:43:40 |
14.35 |
7 |
3483 |
买入 |
| 09:43:46 |
14.35 |
1 |
3484 |
买入 |
| 09:43:55 |
14.34 |
25 |
3509 |
卖出 |
| 09:43:58 |
14.34 |
7 |
3516 |
卖出 |
| 09:44:22 |
14.35 |
3 |
3519 |
买入 |
| 09:44:49 |
14.3 |
8 |
3527 |
卖出 |
| 09:44:58 |
14.31 |
1 |
3528 |
卖出 |
| 09:45:01 |
14.31 |
2 |
3530 |
买入 |
| 09:45:07 |
14.31 |
1 |
3531 |
卖出 |
| 09:45:10 |
14.33 |
20 |
3551 |
买入 |
| 09:45:16 |
14.31 |
2 |
3553 |
卖出 |
| 09:45:19 |
14.31 |
9 |
3562 |
买入 |
| 09:45:22 |
14.31 |
3 |
3565 |
买入 |
| 09:45:37 |
14.31 |
5 |
3570 |
买入 |
| 09:45:40 |
14.31 |
7 |
3577 |
买入 |
| 09:45:55 |
14.31 |
7 |
3584 |
卖出 |
| 09:45:58 |
14.31 |
20 |
3604 |
买入 |
| 09:46:01 |
14.31 |
1 |
3605 |
买入 |
| 09:46:16 |
14.31 |
1 |
3606 |
买入 |
| 09:46:19 |
14.31 |
5 |
3611 |
卖出 |
| 09:46:25 |
14.31 |
6 |
3617 |
买入 |
| 09:46:58 |
14.33 |
4 |
3621 |
买入 |
| 09:47:01 |
14.33 |
2 |
3623 |
卖出 |
| 09:47:07 |
14.3 |
56 |
3679 |
卖出 |
| 09:47:10 |
14.29 |
17 |
3696 |
卖出 |
| 09:47:13 |
14.29 |
3 |
3699 |
卖出 |
| 09:47:16 |
14.29 |
1 |
3700 |
卖出 |
| 09:47:19 |
14.31 |
28 |
3728 |
买入 |
| 09:47:25 |
14.31 |
5 |
3733 |
买入 |
| 09:47:34 |
14.3 |
2 |
3735 |
卖出 |
| 09:47:37 |
14.31 |
10 |
3745 |
买入 |
| 09:48:10 |
14.31 |
2 |
3747 |
买入 |
| 09:48:13 |
14.31 |
3 |
3750 |
买入 |
| 09:48:16 |
14.29 |
1 |
3751 |
卖出 |
| 09:48:31 |
14.29 |
6 |
3757 |
卖出 |
| 09:48:37 |
14.3 |
11 |
3768 |
买入 |
| 09:48:43 |
14.29 |
2 |
3770 |
卖出 |
| 09:48:46 |
14.3 |
2 |
3772 |
买入 |
| 09:48:49 |
14.3 |
5 |
3777 |
卖出 |
| 09:48:52 |
14.31 |
2 |
3779 |
买入 |
| 09:48:55 |
14.3 |
1 |
3780 |
卖出 |
| 09:48:58 |
14.29 |
8 |
3788 |
卖出 |
| 09:49:16 |
14.29 |
12 |
3800 |
卖出 |
| 09:49:19 |
14.29 |
8 |
3808 |
卖出 |
| 09:49:28 |
14.3 |
1 |
3809 |
买入 |
| 09:49:37 |
14.3 |
5 |
3814 |
买入 |
| 09:49:43 |
14.3 |
1 |
3815 |
买入 |
| 09:49:46 |
14.3 |
1 |
3816 |
卖出 |
| 09:49:52 |
14.3 |
3 |
3819 |
买入 |
| 09:49:55 |
14.3 |
2 |
3821 |
卖出 |
| 09:50:13 |
14.3 |
3 |
3824 |
买入 |
| 09:50:16 |
14.3 |
3 |
3827 |
卖出 |
| 09:50:22 |
14.3 |
27 |
3854 |
买入 |
| 09:50:25 |
14.3 |
1 |
3855 |
买入 |
| 09:50:28 |
14.3 |
2 |
3857 |
卖出 |
| 09:50:37 |
14.3 |
4 |
3861 |
卖出 |
| 09:50:46 |
14.3 |
4 |
3865 |
买入 |
| 09:50:49 |
14.3 |
2 |
3867 |
买入 |
| 09:50:58 |
14.31 |
3 |
3870 |
买入 |
| 09:51:04 |
14.29 |
10 |
3880 |
卖出 |
| 09:51:07 |
14.31 |
3 |
3883 |
买入 |
| 09:51:28 |
14.31 |
6 |
3889 |
买入 |
| 09:51:34 |
14.31 |
1 |
3890 |
买入 |
| 09:51:40 |
14.3 |
11 |
3901 |
卖出 |
| 09:51:43 |
14.3 |
1 |
3902 |
卖出 |
| 09:51:46 |
14.3 |
2 |
3904 |
卖出 |
| 09:51:49 |
14.29 |
2 |
3906 |
卖出 |
| 09:52:07 |
14.29 |
25 |
3931 |
卖出 |
| 09:52:10 |
14.29 |
3 |
3934 |
卖出 |
| 09:52:13 |
14.3 |
4 |
3938 |
买入 |
| 09:52:25 |
14.3 |
1 |
3939 |
买入 |
| 09:52:31 |
14.3 |
1 |
3940 |
买入 |
| 09:52:55 |
14.3 |
129 |
4069 |
买入 |
| 09:52:58 |
14.3 |
1 |
4070 |
卖出 |
| 09:53:04 |
14.29 |
16 |
4086 |
卖出 |
| 09:53:07 |
14.29 |
1 |
4087 |
卖出 |
| 09:53:10 |
14.28 |
3 |
4090 |
卖出 |
| 09:53:19 |
14.29 |
1 |
4091 |
卖出 |
| 09:53:25 |
14.29 |
1 |
4092 |
卖出 |
| 09:53:40 |
14.29 |
1 |
4093 |
买入 |
| 09:53:49 |
14.3 |
2 |
4095 |
买入 |
| 09:54:04 |
14.3 |
5 |
4100 |
买入 |
| 09:54:22 |
14.3 |
6 |
4106 |
买入 |
| 09:55:04 |
14.3 |
15 |
4121 |
买入 |
| 09:55:10 |
14.3 |
1 |
4122 |
买入 |
| 09:55:16 |
14.31 |
5 |
4127 |
买入 |
| 09:55:19 |
14.3 |
1 |
4128 |
卖出 |
| 09:55:37 |
14.3 |
1 |
4129 |
买入 |
| 09:55:40 |
14.31 |
65 |
4194 |
买入 |
| 09:55:43 |
14.31 |
7 |
4201 |
卖出 |
| 09:55:49 |
14.32 |
1 |
4202 |
买入 |
| 09:55:58 |
14.34 |
1 |
4203 |
买入 |
| 09:56:04 |
14.32 |
1 |
4204 |
卖出 |
| 09:56:10 |
14.3 |
11 |
4215 |
卖出 |
| 09:56:16 |
14.31 |
4 |
4219 |
买入 |
| 09:56:43 |
14.31 |
15 |
4234 |
买入 |
| 09:56:55 |
14.31 |
3 |
4237 |
买入 |
| 09:57:01 |
14.31 |
10 |
4247 |
买入 |
| 09:57:04 |
14.31 |
38 |
4285 |
买入 |
| 09:57:07 |
14.3 |
8 |
4293 |
卖出 |
| 09:57:28 |
14.34 |
6 |
4299 |
买入 |
| 09:57:31 |
14.34 |
6 |
4305 |
买入 |
| 09:57:52 |
14.34 |
6 |
4311 |
卖出 |
| 09:57:55 |
14.35 |
6 |
4317 |
买入 |
| 09:58:07 |
14.36 |
5 |
4322 |
买入 |
| 09:58:10 |
14.35 |
23 |
4345 |
卖出 |
| 09:58:13 |
14.35 |
133 |
4478 |
买入 |
| 09:58:16 |
14.3 |
1 |
4479 |
卖出 |
| 09:58:34 |
14.31 |
1 |
4480 |
卖出 |
| 09:58:40 |
14.31 |
1 |
4481 |
卖出 |
| 09:58:43 |
14.31 |
5 |
4486 |
卖出 |
| 09:58:49 |
14.31 |
2 |
4488 |
卖出 |
| 09:58:58 |
14.31 |
2 |
4490 |
卖出 |
| 09:59:01 |
14.32 |
1 |
4491 |
买入 |
| 09:59:16 |
14.32 |
4 |
4495 |
卖出 |
| 09:59:19 |
14.34 |
8 |
4503 |
买入 |
| 09:59:22 |
14.34 |
1 |
4504 |
买入 |
| 09:59:25 |
14.32 |
1 |
4505 |
卖出 |
| 09:59:31 |
14.34 |
1 |
4506 |
买入 |
| 09:59:52 |
14.34 |
7 |
4513 |
买入 |
| 10:00:07 |
14.35 |
5 |
4518 |
买入 |
| 10:00:13 |
14.35 |
1 |
4519 |
卖出 |
| 10:00:16 |
14.38 |
19 |
4538 |
买入 |
| 10:00:19 |
14.35 |
5 |
4543 |
卖出 |
| 10:00:22 |
14.35 |
2 |
4545 |
卖出 |
| 10:00:25 |
14.35 |
3 |
4548 |
卖出 |
| 10:00:31 |
14.36 |
4 |
4552 |
买入 |
| 10:00:34 |
14.37 |
18 |
4570 |
买入 |