建发合诚[603909]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:10 |
15.39 |
1 |
1 |
集合竞价 |
| 09:25:01 |
15.2 |
8 |
8 |
集合竞价 |
| 09:25:04 |
15.2 |
8 |
16 |
卖出 |
| 09:30:04 |
15.28 |
13 |
29 |
买入 |
| 09:30:07 |
15.28 |
1 |
30 |
卖出 |
| 09:30:10 |
15.28 |
1 |
31 |
卖出 |
| 09:30:13 |
15.28 |
4 |
35 |
买入 |
| 09:30:16 |
15.28 |
17 |
52 |
买入 |
| 09:30:19 |
15.06 |
365 |
417 |
卖出 |
| 09:30:22 |
15.28 |
52 |
469 |
买入 |
| 09:30:25 |
15.07 |
15 |
484 |
卖出 |
| 09:30:28 |
15.28 |
71 |
555 |
买入 |
| 09:30:31 |
15.27 |
5 |
560 |
卖出 |
| 09:30:34 |
15.28 |
4 |
564 |
买入 |
| 09:30:37 |
15.28 |
38 |
602 |
买入 |
| 09:30:40 |
15.28 |
60 |
662 |
卖出 |
| 09:30:43 |
15.28 |
18 |
680 |
买入 |
| 09:30:46 |
15.28 |
23 |
703 |
卖出 |
| 09:30:49 |
15.24 |
70 |
773 |
卖出 |
| 09:30:52 |
15.24 |
2 |
775 |
卖出 |
| 09:30:55 |
15.24 |
36 |
811 |
卖出 |
| 09:30:58 |
15.22 |
4 |
815 |
卖出 |
| 09:31:01 |
15.12 |
3 |
818 |
卖出 |
| 09:31:04 |
15.23 |
12 |
830 |
买入 |
| 09:31:07 |
15.24 |
11 |
841 |
买入 |
| 09:31:10 |
15.23 |
1 |
842 |
买入 |
| 09:31:13 |
15.27 |
21 |
863 |
买入 |
| 09:31:16 |
15.27 |
54 |
917 |
卖出 |
| 09:31:19 |
15.28 |
12 |
929 |
买入 |
| 09:31:22 |
15.34 |
23 |
952 |
买入 |
| 09:31:25 |
15.54 |
32 |
984 |
买入 |
| 09:31:28 |
15.53 |
8 |
992 |
卖出 |
| 09:31:31 |
15.53 |
11 |
1003 |
买入 |
| 09:31:34 |
15.3 |
9 |
1012 |
卖出 |
| 09:31:37 |
15.29 |
9 |
1021 |
卖出 |
| 09:31:49 |
15.33 |
1 |
1022 |
买入 |
| 09:31:55 |
15.33 |
22 |
1044 |
买入 |
| 09:31:58 |
15.31 |
14 |
1058 |
卖出 |
| 09:32:01 |
15.33 |
2 |
1060 |
买入 |
| 09:32:04 |
15.37 |
3 |
1063 |
买入 |
| 09:32:07 |
15.32 |
2 |
1065 |
卖出 |
| 09:32:10 |
15.34 |
2 |
1067 |
卖出 |
| 09:32:13 |
15.43 |
6 |
1073 |
买入 |
| 09:32:19 |
15.34 |
1 |
1074 |
卖出 |
| 09:32:25 |
15.35 |
2 |
1076 |
卖出 |
| 09:32:28 |
15.35 |
2 |
1078 |
买入 |
| 09:32:31 |
15.36 |
7 |
1085 |
卖出 |
| 09:32:37 |
15.36 |
1 |
1086 |
卖出 |
| 09:32:55 |
15.41 |
8 |
1094 |
买入 |
| 09:33:13 |
15.39 |
2 |
1096 |
卖出 |
| 09:33:16 |
15.36 |
7 |
1103 |
卖出 |
| 09:33:31 |
15.34 |
7 |
1110 |
卖出 |
| 09:33:34 |
15.35 |
3 |
1113 |
卖出 |
| 09:33:37 |
15.35 |
1 |
1114 |
买入 |
| 09:33:46 |
15.36 |
3 |
1117 |
买入 |
| 09:33:49 |
15.36 |
3 |
1120 |
买入 |
| 09:33:55 |
15.34 |
12 |
1132 |
卖出 |
| 09:34:01 |
15.34 |
2 |
1134 |
卖出 |
| 09:34:10 |
15.37 |
12 |
1146 |
买入 |
| 09:34:13 |
15.38 |
1 |
1147 |
买入 |
| 09:34:19 |
15.38 |
3 |
1150 |
买入 |
| 09:34:22 |
15.36 |
4 |
1154 |
卖出 |
| 09:34:34 |
15.37 |
2 |
1156 |
买入 |
| 09:34:40 |
15.38 |
1 |
1157 |
买入 |
| 09:34:46 |
15.36 |
4 |
1161 |
卖出 |
| 09:34:49 |
15.38 |
1 |
1162 |
买入 |
| 09:35:01 |
15.38 |
6 |
1168 |
买入 |
| 09:35:04 |
15.42 |
47 |
1215 |
买入 |
| 09:35:07 |
15.4 |
22 |
1237 |
卖出 |
| 09:35:10 |
15.4 |
8 |
1245 |
买入 |
| 09:35:16 |
15.39 |
27 |
1272 |
卖出 |
| 09:35:19 |
15.39 |
2 |
1274 |
卖出 |
| 09:35:22 |
15.39 |
4 |
1278 |
卖出 |
| 09:35:25 |
15.4 |
2 |
1280 |
卖出 |
| 09:35:28 |
15.39 |
1 |
1281 |
卖出 |
| 09:35:31 |
15.42 |
2 |
1283 |
买入 |
| 09:35:37 |
15.42 |
1 |
1284 |
买入 |
| 09:35:52 |
15.42 |
1 |
1285 |
买入 |
| 09:35:55 |
15.42 |
3 |
1288 |
买入 |
| 09:36:07 |
15.42 |
7 |
1295 |
买入 |
| 09:36:16 |
15.41 |
2 |
1297 |
买入 |
| 09:36:19 |
15.4 |
6 |
1303 |
卖出 |
| 09:36:25 |
15.42 |
3 |
1306 |
买入 |
| 09:36:31 |
15.42 |
1 |
1307 |
买入 |
| 09:36:34 |
15.41 |
1 |
1308 |
卖出 |
| 09:36:40 |
15.41 |
4 |
1312 |
卖出 |
| 09:36:55 |
15.41 |
2 |
1314 |
卖出 |
| 09:36:58 |
15.42 |
1 |
1315 |
买入 |
| 09:37:04 |
15.41 |
4 |
1319 |
卖出 |
| 09:37:10 |
15.41 |
36 |
1355 |
买入 |
| 09:37:13 |
15.42 |
19 |
1374 |
买入 |
| 09:37:16 |
15.4 |
25 |
1399 |
卖出 |
| 09:37:28 |
15.4 |
7 |
1406 |
卖出 |
| 09:37:34 |
15.39 |
1 |
1407 |
卖出 |
| 09:37:37 |
15.39 |
22 |
1429 |
卖出 |
| 09:37:40 |
15.38 |
1 |
1430 |
卖出 |
| 09:37:43 |
15.39 |
3 |
1433 |
买入 |
| 09:37:52 |
15.38 |
18 |
1451 |
卖出 |
| 09:38:04 |
15.38 |
8 |
1459 |
卖出 |
| 09:38:07 |
15.38 |
5 |
1464 |
卖出 |
| 09:38:10 |
15.36 |
8 |
1472 |
卖出 |
| 09:38:13 |
15.35 |
3 |
1475 |
卖出 |
| 09:38:19 |
15.35 |
11 |
1486 |
买入 |
| 09:38:22 |
15.31 |
1 |
1487 |
卖出 |
| 09:38:34 |
15.34 |
1 |
1488 |
卖出 |
| 09:38:37 |
15.33 |
2 |
1490 |
卖出 |
| 09:38:40 |
15.33 |
8 |
1498 |
买入 |
| 09:38:43 |
15.31 |
38 |
1536 |
卖出 |
| 09:38:49 |
15.3 |
6 |
1542 |
卖出 |
| 09:38:52 |
15.3 |
10 |
1552 |
卖出 |
| 09:38:55 |
15.28 |
6 |
1558 |
卖出 |
| 09:38:58 |
15.28 |
38 |
1596 |
卖出 |
| 09:39:01 |
15.28 |
33 |
1629 |
买入 |
| 09:39:04 |
15.28 |
6 |
1635 |
卖出 |
| 09:39:07 |
15.26 |
1 |
1636 |
卖出 |
| 09:39:10 |
15.26 |
8 |
1644 |
卖出 |
| 09:39:13 |
15.26 |
4 |
1648 |
卖出 |
| 09:39:16 |
15.27 |
1 |
1649 |
买入 |
| 09:39:19 |
15.29 |
30 |
1679 |
买入 |
| 09:39:22 |
15.27 |
1 |
1680 |
卖出 |
| 09:39:25 |
15.29 |
1 |
1681 |
买入 |
| 09:39:28 |
15.3 |
12 |
1693 |
买入 |
| 09:39:31 |
15.28 |
7 |
1700 |
卖出 |
| 09:39:34 |
15.28 |
14 |
1714 |
买入 |
| 09:39:43 |
15.26 |
6 |
1720 |
卖出 |
| 09:39:49 |
15.27 |
4 |
1724 |
买入 |
| 09:39:58 |
15.27 |
3 |
1727 |
买入 |
| 09:40:01 |
15.29 |
40 |
1767 |
买入 |
| 09:40:07 |
15.28 |
9 |
1776 |
卖出 |
| 09:40:10 |
15.28 |
2 |
1778 |
卖出 |
| 09:40:13 |
15.27 |
7 |
1785 |
卖出 |
| 09:40:16 |
15.26 |
11 |
1796 |
卖出 |
| 09:40:28 |
15.26 |
5 |
1801 |
卖出 |
| 09:40:40 |
15.26 |
4 |
1805 |
卖出 |
| 09:40:43 |
15.26 |
2 |
1807 |
卖出 |
| 09:40:46 |
15.25 |
4 |
1811 |
卖出 |
| 09:40:58 |
15.25 |
2 |
1813 |
卖出 |
| 09:41:01 |
15.24 |
2 |
1815 |
卖出 |
| 09:41:04 |
15.25 |
3 |
1818 |
买入 |
| 09:41:13 |
15.25 |
4 |
1822 |
卖出 |
| 09:41:16 |
15.25 |
4 |
1826 |
卖出 |
| 09:41:19 |
15.24 |
1 |
1827 |
卖出 |
| 09:41:22 |
15.24 |
1 |
1828 |
卖出 |
| 09:41:25 |
15.24 |
3 |
1831 |
卖出 |
| 09:41:28 |
15.23 |
3 |
1834 |
卖出 |
| 09:41:34 |
15.22 |
3 |
1837 |
买入 |
| 09:41:40 |
15.22 |
2 |
1839 |
买入 |
| 09:41:46 |
15.22 |
1 |
1840 |
卖出 |
| 09:41:52 |
15.2 |
6 |
1846 |
卖出 |
| 09:41:58 |
15.16 |
57 |
1903 |
卖出 |
| 09:42:01 |
15.21 |
2 |
1905 |
买入 |
| 09:42:34 |
15.23 |
40 |
1945 |
买入 |
| 09:42:40 |
15.19 |
6 |
1951 |
卖出 |
| 09:42:43 |
15.18 |
2 |
1953 |
卖出 |
| 09:42:49 |
15.18 |
1 |
1954 |
卖出 |
| 09:42:52 |
15.18 |
3 |
1957 |
卖出 |
| 09:42:55 |
15.19 |
10 |
1967 |
买入 |
| 09:43:10 |
15.18 |
5 |
1972 |
卖出 |
| 09:43:19 |
15.18 |
12 |
1984 |
买入 |
| 09:43:22 |
15.17 |
6 |
1990 |
卖出 |
| 09:43:34 |
15.17 |
2 |
1992 |
卖出 |
| 09:43:37 |
15.17 |
2 |
1994 |
卖出 |
| 09:43:40 |
15.18 |
21 |
2015 |
买入 |
| 09:43:43 |
15.13 |
13 |
2028 |
卖出 |
| 09:43:46 |
15.16 |
3 |
2031 |
买入 |
| 09:43:49 |
15.13 |
8 |
2039 |
卖出 |
| 09:43:55 |
15.13 |
17 |
2056 |
卖出 |
| 09:44:04 |
15.13 |
4 |
2060 |
卖出 |
| 09:44:22 |
15.14 |
29 |
2089 |
卖出 |
| 09:44:25 |
15.14 |
10 |
2099 |
卖出 |
| 09:44:34 |
15.14 |
1 |
2100 |
买入 |
| 09:44:43 |
15.13 |
6 |
2106 |
卖出 |
| 09:44:49 |
15.13 |
1 |
2107 |
卖出 |
| 09:45:01 |
15.13 |
6 |
2113 |
卖出 |
| 09:45:04 |
15.14 |
4 |
2117 |
买入 |
| 09:45:07 |
15.14 |
5 |
2122 |
买入 |
| 09:45:10 |
15.14 |
3 |
2125 |
买入 |
| 09:45:13 |
15.14 |
4 |
2129 |
买入 |
| 09:45:34 |
15.15 |
21 |
2150 |
买入 |
| 09:45:37 |
15.15 |
13 |
2163 |
卖出 |
| 09:45:49 |
15.16 |
1 |
2164 |
买入 |
| 09:45:52 |
15.16 |
1 |
2165 |
卖出 |
| 09:45:58 |
15.16 |
2 |
2167 |
卖出 |
| 09:46:01 |
15.15 |
7 |
2174 |
卖出 |
| 09:46:04 |
15.15 |
1 |
2175 |
卖出 |
| 09:46:07 |
15.15 |
8 |
2183 |
买入 |
| 09:46:10 |
15.14 |
1 |
2184 |
卖出 |
| 09:46:13 |
15.16 |
3 |
2187 |
买入 |
| 09:46:16 |
15.16 |
4 |
2191 |
卖出 |
| 09:46:19 |
15.16 |
2 |
2193 |
卖出 |
| 09:46:22 |
15.16 |
1 |
2194 |
卖出 |
| 09:46:31 |
15.15 |
2 |
2196 |
卖出 |
| 09:46:37 |
15.15 |
1 |
2197 |
卖出 |
| 09:46:58 |
15.15 |
5 |
2202 |
买入 |
| 09:47:07 |
15.15 |
8 |
2210 |
卖出 |
| 09:47:10 |
15.15 |
3 |
2213 |
卖出 |
| 09:47:13 |
15.16 |
10 |
2223 |
买入 |
| 09:47:43 |
15.15 |
10 |
2233 |
卖出 |
| 09:47:46 |
15.15 |
3 |
2236 |
卖出 |
| 09:47:49 |
15.15 |
3 |
2239 |
卖出 |
| 09:47:55 |
15.16 |
2 |
2241 |
买入 |
| 09:47:58 |
15.15 |
20 |
2261 |
卖出 |
| 09:48:01 |
15.15 |
13 |
2274 |
卖出 |
| 09:48:04 |
15.14 |
1 |
2275 |
卖出 |
| 09:48:10 |
15.13 |
35 |
2310 |
卖出 |
| 09:48:13 |
15.13 |
7 |
2317 |
卖出 |
| 09:48:16 |
15.13 |
32 |
2349 |
卖出 |
| 09:48:19 |
15.09 |
19 |
2368 |
卖出 |
| 09:48:22 |
15.08 |
10 |
2378 |
卖出 |
| 09:48:25 |
15.12 |
7 |
2385 |
买入 |
| 09:48:37 |
15.14 |
1 |
2386 |
买入 |
| 09:48:40 |
15.14 |
4 |
2390 |
买入 |
| 09:48:49 |
15.12 |
1 |
2391 |
买入 |
| 09:48:58 |
15.1 |
1 |
2392 |
卖出 |
| 09:49:01 |
15.12 |
21 |
2413 |
买入 |
| 09:49:04 |
15.1 |
4 |
2417 |
卖出 |
| 09:49:10 |
15.1 |
7 |
2424 |
卖出 |
| 09:49:22 |
15.13 |
1 |
2425 |
买入 |
| 09:49:28 |
15.11 |
9 |
2434 |
卖出 |
| 09:49:31 |
15.11 |
1 |
2435 |
买入 |
| 09:49:46 |
15.1 |
9 |
2444 |
卖出 |
| 09:49:52 |
15.11 |
6 |
2450 |
卖出 |
| 09:49:55 |
15.11 |
6 |
2456 |
卖出 |
| 09:50:16 |
15.13 |
6 |
2462 |
买入 |
| 09:50:22 |
15.14 |
1 |
2463 |
买入 |
| 09:50:25 |
15.14 |
2 |
2465 |
买入 |
| 09:50:28 |
15.14 |
1 |
2466 |
买入 |
| 09:50:43 |
15.14 |
14 |
2480 |
买入 |
| 09:50:46 |
15.14 |
1 |
2481 |
卖出 |
| 09:50:52 |
15.14 |
20 |
2501 |
卖出 |
| 09:51:01 |
15.13 |
16 |
2517 |
卖出 |
| 09:51:19 |
15.11 |
18 |
2535 |
卖出 |
| 09:51:28 |
15.11 |
9 |
2544 |
卖出 |
| 09:51:31 |
15.11 |
1 |
2545 |
卖出 |
| 09:51:34 |
15.11 |
3 |
2548 |
卖出 |
| 09:52:01 |
15.13 |
8 |
2556 |
买入 |
| 09:52:07 |
15.13 |
2 |
2558 |
买入 |
| 09:52:10 |
15.12 |
2 |
2560 |
卖出 |
| 09:52:25 |
15.12 |
7 |
2567 |
买入 |
| 09:52:31 |
15.13 |
22 |
2589 |
买入 |
| 09:52:34 |
15.13 |
1 |
2590 |
卖出 |
| 09:52:43 |
15.14 |
4 |
2594 |
买入 |
| 09:52:46 |
15.14 |
2 |
2596 |
买入 |
| 09:52:49 |
15.15 |
32 |
2628 |
买入 |
| 09:52:52 |
15.15 |
1 |
2629 |
卖出 |
| 09:52:55 |
15.17 |
9 |
2638 |
买入 |
| 09:52:58 |
15.16 |
2 |
2640 |
买入 |
| 09:53:01 |
15.16 |
4 |
2644 |
买入 |
| 09:53:16 |
15.19 |
3 |
2647 |
买入 |
| 09:53:25 |
15.19 |
3 |
2650 |
买入 |
| 09:53:31 |
15.19 |
3 |
2653 |
买入 |
| 09:53:40 |
15.18 |
2 |
2655 |
卖出 |
| 09:53:43 |
15.18 |
8 |
2663 |
卖出 |
| 09:53:46 |
15.18 |
5 |
2668 |
卖出 |
| 09:53:55 |
15.19 |
3 |
2671 |
买入 |
| 09:54:16 |
15.19 |
3 |
2674 |
买入 |
| 09:54:19 |
15.18 |
1 |
2675 |
卖出 |
| 09:54:31 |
15.19 |
3 |
2678 |
买入 |
| 09:54:40 |
15.19 |
4 |
2682 |
买入 |
| 09:54:52 |
15.19 |
4 |
2686 |
买入 |
| 09:54:58 |
15.19 |
1 |
2687 |
买入 |
| 09:55:10 |
15.19 |
3 |
2690 |
买入 |
| 09:55:13 |
15.18 |
13 |
2703 |
卖出 |
| 09:55:25 |
15.19 |
4 |
2707 |
买入 |
| 09:55:28 |
15.19 |
1 |
2708 |
买入 |
| 09:55:34 |
15.19 |
1 |
2709 |
卖出 |
| 09:55:46 |
15.2 |
4 |
2713 |
买入 |
| 09:56:28 |
15.2 |
20 |
2733 |
买入 |
| 09:56:31 |
15.2 |
1 |
2734 |
买入 |
| 09:56:46 |
15.22 |
2 |
2736 |
买入 |
| 09:56:49 |
15.21 |
3 |
2739 |
卖出 |
| 09:56:58 |
15.22 |
3 |
2742 |
买入 |
| 09:57:04 |
15.21 |
9 |
2751 |
卖出 |
| 09:57:07 |
15.22 |
12 |
2763 |
买入 |
| 09:57:13 |
15.21 |
2 |
2765 |
卖出 |
| 09:57:58 |
15.21 |
3 |
2768 |
买入 |
| 09:58:04 |
15.21 |
3 |
2771 |
买入 |
| 09:58:43 |
15.2 |
2 |
2773 |
卖出 |
| 09:58:49 |
15.2 |
6 |
2779 |
卖出 |
| 09:58:55 |
15.2 |
1 |
2780 |
卖出 |
| 09:59:01 |
15.2 |
2 |
2782 |
卖出 |
| 09:59:07 |
15.2 |
2 |
2784 |
卖出 |
| 09:59:10 |
15.24 |
19 |
2803 |
买入 |
| 09:59:13 |
15.23 |
2 |
2805 |
买入 |
| 09:59:16 |
15.21 |
7 |
2812 |
卖出 |
| 09:59:19 |
15.2 |
3 |
2815 |
卖出 |
| 09:59:22 |
15.2 |
1 |
2816 |
卖出 |
| 09:59:25 |
15.2 |
2 |
2818 |
卖出 |
| 09:59:31 |
15.2 |
1 |
2819 |
卖出 |
| 09:59:34 |
15.2 |
1 |
2820 |
卖出 |
| 09:59:43 |
15.2 |
1 |
2821 |
卖出 |
| 10:00:10 |
15.21 |
1 |
2822 |
买入 |
| 10:00:28 |
15.2 |
11 |
2833 |
卖出 |
| 10:00:31 |
15.21 |
6 |
2839 |
买入 |
| 10:00:34 |
15.21 |
16 |
2855 |
买入 |
| 10:00:40 |
15.23 |
19 |
2874 |
买入 |
| 10:00:43 |
15.22 |
9 |
2883 |
卖出 |
| 10:01:04 |
15.23 |
3 |
2886 |
买入 |
| 10:01:07 |
15.22 |
10 |
2896 |
卖出 |
| 10:01:10 |
15.21 |
13 |
2909 |
卖出 |