合力科技[603917]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
21.38 |
3 |
3 |
集合竞价 |
| 09:15:10 |
21.38 |
3 |
3 |
集合竞价 |
| 09:15:46 |
23.52 |
228 |
228 |
集合竞价 |
| 09:16:01 |
23.52 |
233 |
233 |
集合竞价 |
| 09:16:25 |
23.52 |
245 |
245 |
集合竞价 |
| 09:16:28 |
23.52 |
257 |
257 |
集合竞价 |
| 09:16:34 |
23.52 |
264 |
264 |
集合竞价 |
| 09:16:40 |
23.52 |
288 |
288 |
集合竞价 |
| 09:16:46 |
23.52 |
298 |
298 |
集合竞价 |
| 09:16:49 |
23.52 |
311 |
311 |
集合竞价 |
| 09:16:52 |
23.52 |
312 |
312 |
集合竞价 |
| 09:16:55 |
23.52 |
306 |
306 |
集合竞价 |
| 09:17:01 |
23.52 |
310 |
310 |
集合竞价 |
| 09:17:10 |
23.52 |
344 |
344 |
集合竞价 |
| 09:17:22 |
23.52 |
354 |
354 |
集合竞价 |
| 09:17:34 |
23.52 |
379 |
379 |
集合竞价 |
| 09:17:37 |
21.38 |
3 |
3 |
集合竞价 |
| 09:17:55 |
21.38 |
4 |
4 |
集合竞价 |
| 09:18:07 |
19.24 |
54 |
54 |
集合竞价 |
| 09:18:22 |
19.24 |
56 |
56 |
集合竞价 |
| 09:18:28 |
19.24 |
84 |
84 |
集合竞价 |
| 09:18:34 |
19.24 |
94 |
94 |
集合竞价 |
| 09:18:37 |
19.24 |
109 |
109 |
集合竞价 |
| 09:18:46 |
19.24 |
114 |
114 |
集合竞价 |
| 09:18:49 |
19.24 |
124 |
124 |
集合竞价 |
| 09:18:52 |
21.38 |
4 |
4 |
集合竞价 |
| 09:18:58 |
21.38 |
3 |
3 |
集合竞价 |
| 09:19:16 |
21.38 |
8 |
8 |
集合竞价 |
| 09:19:43 |
21.38 |
8 |
8 |
集合竞价 |
| 09:20:04 |
21.38 |
10 |
10 |
集合竞价 |
| 09:20:10 |
21.38 |
13 |
13 |
集合竞价 |
| 09:20:13 |
21.38 |
13 |
13 |
集合竞价 |
| 09:20:40 |
21.38 |
13 |
13 |
集合竞价 |
| 09:21:04 |
21.38 |
13 |
13 |
集合竞价 |
| 09:21:25 |
21.38 |
18 |
18 |
集合竞价 |
| 09:21:31 |
21.38 |
18 |
18 |
集合竞价 |
| 09:22:58 |
21.38 |
21 |
21 |
集合竞价 |
| 09:23:01 |
21.38 |
21 |
21 |
集合竞价 |
| 09:23:19 |
21.38 |
22 |
22 |
集合竞价 |
| 09:24:04 |
21.38 |
26 |
26 |
集合竞价 |
| 09:24:10 |
21.38 |
26 |
26 |
集合竞价 |
| 09:24:13 |
21.38 |
26 |
26 |
集合竞价 |
| 09:24:28 |
21.38 |
26 |
26 |
集合竞价 |
| 09:24:52 |
21.38 |
27 |
27 |
集合竞价 |
| 09:24:58 |
21.39 |
49 |
49 |
集合竞价 |
| 09:25:01 |
21.39 |
58 |
107 |
卖出 |
| 09:30:04 |
21.51 |
17 |
124 |
买入 |
| 09:30:07 |
21.52 |
62 |
186 |
买入 |
| 09:30:10 |
21.42 |
93 |
279 |
卖出 |
| 09:30:13 |
21.52 |
39 |
318 |
买入 |
| 09:30:16 |
21.55 |
22 |
340 |
买入 |
| 09:30:19 |
21.66 |
37 |
377 |
买入 |
| 09:30:22 |
21.69 |
9 |
386 |
买入 |
| 09:30:25 |
21.7 |
11 |
397 |
卖出 |
| 09:30:28 |
21.7 |
10 |
407 |
买入 |
| 09:30:31 |
21.7 |
2 |
409 |
卖出 |
| 09:30:34 |
21.8 |
54 |
463 |
买入 |
| 09:30:37 |
21.76 |
7 |
470 |
卖出 |
| 09:30:40 |
21.76 |
37 |
507 |
买入 |
| 09:30:43 |
21.74 |
4 |
511 |
卖出 |
| 09:30:46 |
21.74 |
18 |
529 |
买入 |
| 09:30:49 |
21.72 |
6 |
535 |
卖出 |
| 09:30:52 |
21.71 |
91 |
626 |
卖出 |
| 09:30:55 |
21.76 |
13 |
639 |
买入 |
| 09:30:58 |
21.79 |
32 |
671 |
买入 |
| 09:31:01 |
21.8 |
7 |
678 |
买入 |
| 09:31:07 |
21.86 |
21 |
699 |
买入 |
| 09:31:10 |
21.82 |
12 |
711 |
买入 |
| 09:31:13 |
21.82 |
8 |
719 |
卖出 |
| 09:31:16 |
21.8 |
112 |
831 |
卖出 |
| 09:31:19 |
21.85 |
1 |
832 |
买入 |
| 09:31:22 |
21.86 |
20 |
852 |
买入 |
| 09:31:25 |
21.87 |
27 |
879 |
买入 |
| 09:31:28 |
21.89 |
39 |
918 |
买入 |
| 09:31:31 |
21.88 |
11 |
929 |
卖出 |
| 09:31:34 |
21.88 |
9 |
938 |
卖出 |
| 09:31:37 |
21.89 |
14 |
952 |
买入 |
| 09:31:40 |
21.89 |
8 |
960 |
卖出 |
| 09:31:43 |
21.91 |
23 |
983 |
买入 |
| 09:31:46 |
21.9 |
1 |
984 |
卖出 |
| 09:31:49 |
21.92 |
3 |
987 |
卖出 |
| 09:31:52 |
21.95 |
41 |
1028 |
买入 |
| 09:31:55 |
21.95 |
16 |
1044 |
卖出 |
| 09:31:58 |
21.92 |
10 |
1054 |
卖出 |
| 09:32:04 |
21.94 |
9 |
1063 |
买入 |
| 09:32:07 |
21.94 |
3 |
1066 |
买入 |
| 09:32:10 |
21.94 |
35 |
1101 |
买入 |
| 09:32:13 |
21.95 |
34 |
1135 |
买入 |
| 09:32:16 |
21.96 |
24 |
1159 |
买入 |
| 09:32:19 |
21.93 |
11 |
1170 |
卖出 |
| 09:32:22 |
21.95 |
4 |
1174 |
买入 |
| 09:32:25 |
21.94 |
5 |
1179 |
卖出 |
| 09:32:28 |
21.95 |
9 |
1188 |
买入 |
| 09:32:31 |
21.93 |
2 |
1190 |
卖出 |
| 09:32:34 |
21.94 |
18 |
1208 |
买入 |
| 09:32:37 |
21.96 |
194 |
1402 |
买入 |
| 09:32:40 |
21.97 |
145 |
1547 |
买入 |
| 09:32:46 |
21.91 |
15 |
1562 |
卖出 |
| 09:32:49 |
21.89 |
25 |
1587 |
卖出 |
| 09:32:52 |
21.86 |
2 |
1589 |
卖出 |
| 09:32:55 |
21.81 |
5 |
1594 |
卖出 |
| 09:32:58 |
21.81 |
21 |
1615 |
买入 |
| 09:33:01 |
21.82 |
47 |
1662 |
买入 |
| 09:33:04 |
21.82 |
17 |
1679 |
卖出 |
| 09:33:07 |
21.82 |
1 |
1680 |
卖出 |
| 09:33:10 |
21.76 |
76 |
1756 |
卖出 |
| 09:33:13 |
21.76 |
8 |
1764 |
卖出 |
| 09:33:16 |
21.7 |
12 |
1776 |
卖出 |
| 09:33:19 |
21.75 |
3 |
1779 |
买入 |
| 09:33:22 |
21.7 |
8 |
1787 |
卖出 |
| 09:33:25 |
21.75 |
1 |
1788 |
买入 |
| 09:33:28 |
21.7 |
16 |
1804 |
卖出 |
| 09:33:31 |
21.76 |
137 |
1941 |
买入 |
| 09:33:34 |
21.76 |
26 |
1967 |
买入 |
| 09:33:37 |
21.75 |
63 |
2030 |
卖出 |
| 09:33:40 |
21.78 |
2 |
2032 |
买入 |
| 09:33:43 |
21.73 |
2 |
2034 |
买入 |
| 09:33:46 |
21.78 |
16 |
2050 |
买入 |
| 09:33:49 |
21.78 |
2 |
2052 |
卖出 |
| 09:33:52 |
21.72 |
85 |
2137 |
卖出 |
| 09:33:55 |
21.73 |
9 |
2146 |
买入 |
| 09:33:58 |
21.73 |
1 |
2147 |
买入 |
| 09:34:01 |
21.76 |
2 |
2149 |
买入 |
| 09:34:10 |
21.76 |
2 |
2151 |
买入 |
| 09:34:13 |
21.77 |
9 |
2160 |
买入 |
| 09:34:16 |
21.79 |
19 |
2179 |
买入 |
| 09:34:19 |
21.77 |
4 |
2183 |
卖出 |
| 09:34:22 |
21.83 |
7 |
2190 |
买入 |
| 09:34:28 |
21.83 |
2 |
2192 |
买入 |
| 09:34:31 |
21.84 |
5 |
2197 |
买入 |
| 09:34:34 |
21.87 |
1 |
2198 |
买入 |
| 09:34:37 |
21.84 |
4 |
2202 |
卖出 |
| 09:34:40 |
21.88 |
22 |
2224 |
买入 |
| 09:34:43 |
21.88 |
2 |
2226 |
卖出 |
| 09:34:46 |
21.87 |
18 |
2244 |
卖出 |
| 09:34:49 |
21.88 |
47 |
2291 |
买入 |
| 09:34:52 |
21.88 |
34 |
2325 |
买入 |
| 09:34:55 |
21.88 |
11 |
2336 |
买入 |
| 09:34:58 |
21.89 |
2 |
2338 |
买入 |
| 09:35:01 |
21.91 |
6 |
2344 |
买入 |
| 09:35:04 |
21.91 |
4 |
2348 |
卖出 |
| 09:35:07 |
21.93 |
4 |
2352 |
买入 |
| 09:35:10 |
21.91 |
60 |
2412 |
卖出 |
| 09:35:13 |
21.88 |
99 |
2511 |
卖出 |
| 09:35:16 |
21.91 |
50 |
2561 |
买入 |
| 09:35:19 |
21.94 |
18 |
2579 |
买入 |
| 09:35:22 |
21.94 |
21 |
2600 |
买入 |
| 09:35:25 |
21.94 |
25 |
2625 |
卖出 |
| 09:35:28 |
21.94 |
10 |
2635 |
卖出 |
| 09:35:31 |
21.95 |
20 |
2655 |
买入 |
| 09:35:34 |
21.94 |
9 |
2664 |
卖出 |
| 09:35:40 |
21.97 |
55 |
2719 |
买入 |
| 09:35:43 |
21.98 |
82 |
2801 |
买入 |
| 09:35:46 |
21.98 |
6 |
2807 |
买入 |
| 09:35:49 |
21.99 |
72 |
2879 |
买入 |
| 09:35:52 |
21.99 |
13 |
2892 |
买入 |
| 09:35:55 |
21.99 |
244 |
3136 |
卖出 |
| 09:35:58 |
21.98 |
16 |
3152 |
卖出 |
| 09:36:01 |
22 |
101 |
3253 |
买入 |
| 09:36:04 |
21.94 |
97 |
3350 |
卖出 |
| 09:36:07 |
21.97 |
28 |
3378 |
买入 |
| 09:36:10 |
21.89 |
16 |
3394 |
卖出 |
| 09:36:13 |
21.87 |
14 |
3408 |
卖出 |
| 09:36:16 |
21.93 |
21 |
3429 |
买入 |
| 09:36:19 |
21.88 |
6 |
3435 |
卖出 |
| 09:36:22 |
21.89 |
12 |
3447 |
买入 |
| 09:36:25 |
21.89 |
1 |
3448 |
买入 |
| 09:36:28 |
21.89 |
2 |
3450 |
买入 |
| 09:36:31 |
21.89 |
3 |
3453 |
买入 |
| 09:36:34 |
21.89 |
21 |
3474 |
卖出 |
| 09:36:37 |
21.9 |
1 |
3475 |
买入 |
| 09:36:40 |
21.9 |
19 |
3494 |
卖出 |
| 09:36:43 |
21.88 |
78 |
3572 |
卖出 |
| 09:36:46 |
21.87 |
3 |
3575 |
卖出 |
| 09:36:49 |
21.83 |
78 |
3653 |
卖出 |
| 09:36:52 |
21.83 |
3 |
3656 |
卖出 |
| 09:36:55 |
21.81 |
5 |
3661 |
卖出 |
| 09:36:58 |
21.81 |
1 |
3662 |
卖出 |
| 09:37:01 |
21.84 |
3 |
3665 |
买入 |
| 09:37:04 |
21.82 |
3 |
3668 |
卖出 |
| 09:37:07 |
21.81 |
1 |
3669 |
卖出 |
| 09:37:10 |
21.8 |
29 |
3698 |
卖出 |
| 09:37:13 |
21.8 |
1 |
3699 |
买入 |
| 09:37:16 |
21.81 |
36 |
3735 |
买入 |
| 09:37:22 |
21.81 |
7 |
3742 |
买入 |
| 09:37:25 |
21.82 |
50 |
3792 |
买入 |
| 09:37:28 |
21.84 |
11 |
3803 |
买入 |
| 09:37:31 |
21.84 |
1 |
3804 |
买入 |
| 09:37:34 |
21.81 |
92 |
3896 |
卖出 |
| 09:37:37 |
21.86 |
1 |
3897 |
买入 |
| 09:37:40 |
21.82 |
2 |
3899 |
卖出 |
| 09:37:43 |
21.86 |
9 |
3908 |
买入 |
| 09:37:46 |
21.82 |
6 |
3914 |
卖出 |
| 09:37:49 |
21.82 |
16 |
3930 |
卖出 |
| 09:38:01 |
21.82 |
3 |
3933 |
买入 |
| 09:38:04 |
21.83 |
3 |
3936 |
买入 |
| 09:38:07 |
21.85 |
1 |
3937 |
买入 |
| 09:38:16 |
21.87 |
2 |
3939 |
买入 |
| 09:38:22 |
21.89 |
28 |
3967 |
买入 |
| 09:38:25 |
21.88 |
9 |
3976 |
买入 |
| 09:38:28 |
21.9 |
3 |
3979 |
买入 |
| 09:38:34 |
21.9 |
6 |
3985 |
买入 |
| 09:38:43 |
21.9 |
11 |
3996 |
买入 |
| 09:38:49 |
21.91 |
3 |
3999 |
买入 |
| 09:38:52 |
21.91 |
23 |
4022 |
买入 |
| 09:38:55 |
21.91 |
17 |
4039 |
卖出 |
| 09:38:58 |
21.88 |
12 |
4051 |
卖出 |
| 09:39:04 |
21.88 |
3 |
4054 |
卖出 |
| 09:39:07 |
21.88 |
2 |
4056 |
卖出 |
| 09:39:10 |
21.88 |
2 |
4058 |
买入 |
| 09:39:13 |
21.87 |
73 |
4131 |
卖出 |
| 09:39:19 |
21.87 |
2 |
4133 |
买入 |
| 09:39:22 |
21.87 |
22 |
4155 |
买入 |
| 09:39:28 |
21.83 |
1 |
4156 |
卖出 |
| 09:39:37 |
21.84 |
22 |
4178 |
买入 |
| 09:39:43 |
21.83 |
3 |
4181 |
买入 |
| 09:39:46 |
21.83 |
1 |
4182 |
卖出 |
| 09:39:52 |
21.84 |
10 |
4192 |
买入 |
| 09:39:55 |
21.84 |
1 |
4193 |
买入 |
| 09:39:58 |
21.8 |
59 |
4252 |
卖出 |
| 09:40:01 |
21.79 |
24 |
4276 |
卖出 |
| 09:40:04 |
21.8 |
2 |
4278 |
买入 |
| 09:40:07 |
21.78 |
11 |
4289 |
卖出 |
| 09:40:10 |
21.76 |
37 |
4326 |
卖出 |
| 09:40:13 |
21.75 |
31 |
4357 |
卖出 |
| 09:40:16 |
21.75 |
3 |
4360 |
卖出 |
| 09:40:19 |
21.76 |
9 |
4369 |
买入 |
| 09:40:25 |
21.74 |
1 |
4370 |
卖出 |
| 09:40:28 |
21.73 |
16 |
4386 |
买入 |
| 09:40:31 |
21.73 |
1 |
4387 |
卖出 |
| 09:40:34 |
21.74 |
2 |
4389 |
买入 |
| 09:40:37 |
21.74 |
59 |
4448 |
买入 |
| 09:40:40 |
21.74 |
2 |
4450 |
卖出 |
| 09:40:49 |
21.73 |
1 |
4451 |
卖出 |
| 09:40:52 |
21.74 |
17 |
4468 |
买入 |
| 09:40:55 |
21.73 |
2 |
4470 |
卖出 |
| 09:41:01 |
21.74 |
1 |
4471 |
买入 |
| 09:41:04 |
21.73 |
30 |
4501 |
卖出 |
| 09:41:07 |
21.73 |
2 |
4503 |
卖出 |
| 09:41:13 |
21.74 |
1 |
4504 |
买入 |
| 09:41:16 |
21.74 |
3 |
4507 |
买入 |
| 09:41:19 |
21.74 |
3 |
4510 |
买入 |
| 09:41:31 |
21.71 |
1 |
4511 |
卖出 |
| 09:41:34 |
21.7 |
52 |
4563 |
卖出 |
| 09:41:37 |
21.69 |
2 |
4565 |
卖出 |
| 09:41:40 |
21.68 |
9 |
4574 |
卖出 |
| 09:41:49 |
21.66 |
2 |
4576 |
卖出 |
| 09:41:52 |
21.67 |
5 |
4581 |
买入 |
| 09:41:55 |
21.66 |
24 |
4605 |
卖出 |
| 09:41:58 |
21.65 |
1 |
4606 |
卖出 |
| 09:42:04 |
21.66 |
1 |
4607 |
买入 |
| 09:42:07 |
21.65 |
17 |
4624 |
卖出 |
| 09:42:10 |
21.65 |
8 |
4632 |
买入 |
| 09:42:13 |
21.66 |
72 |
4704 |
买入 |
| 09:42:16 |
21.68 |
67 |
4771 |
买入 |
| 09:42:19 |
21.65 |
36 |
4807 |
卖出 |
| 09:42:22 |
21.65 |
3 |
4810 |
买入 |
| 09:42:25 |
21.65 |
1 |
4811 |
买入 |
| 09:42:28 |
21.65 |
157 |
4968 |
买入 |
| 09:42:31 |
21.65 |
9 |
4977 |
卖出 |
| 09:42:40 |
21.66 |
2 |
4979 |
卖出 |
| 09:42:43 |
21.63 |
26 |
5005 |
卖出 |
| 09:42:46 |
21.62 |
33 |
5038 |
卖出 |
| 09:42:49 |
21.65 |
2 |
5040 |
买入 |
| 09:43:01 |
21.63 |
1 |
5041 |
买入 |
| 09:43:07 |
21.61 |
1 |
5042 |
卖出 |
| 09:43:13 |
21.6 |
8 |
5050 |
卖出 |
| 09:43:25 |
21.59 |
1 |
5051 |
卖出 |
| 09:43:31 |
21.56 |
5 |
5056 |
卖出 |
| 09:43:34 |
21.59 |
5 |
5061 |
买入 |
| 09:43:37 |
21.56 |
5 |
5066 |
卖出 |
| 09:43:46 |
21.59 |
10 |
5076 |
买入 |
| 09:43:49 |
21.56 |
7 |
5083 |
卖出 |
| 09:43:52 |
21.57 |
1 |
5084 |
买入 |
| 09:43:55 |
21.54 |
16 |
5100 |
卖出 |
| 09:43:58 |
21.53 |
12 |
5112 |
卖出 |
| 09:44:01 |
21.52 |
4 |
5116 |
卖出 |
| 09:44:04 |
21.52 |
19 |
5135 |
卖出 |
| 09:44:07 |
21.53 |
3 |
5138 |
买入 |
| 09:44:13 |
21.53 |
4 |
5142 |
买入 |
| 09:44:16 |
21.5 |
22 |
5164 |
卖出 |
| 09:44:19 |
21.51 |
2 |
5166 |
买入 |
| 09:44:22 |
21.48 |
52 |
5218 |
卖出 |
| 09:44:25 |
21.48 |
38 |
5256 |
买入 |
| 09:44:28 |
21.48 |
1 |
5257 |
买入 |
| 09:44:34 |
21.46 |
12 |
5269 |
买入 |
| 09:44:37 |
21.45 |
18 |
5287 |
卖出 |
| 09:44:40 |
21.43 |
7 |
5294 |
卖出 |
| 09:44:43 |
21.43 |
6 |
5300 |
买入 |
| 09:44:46 |
21.42 |
9 |
5309 |
卖出 |
| 09:44:49 |
21.43 |
3 |
5312 |
买入 |
| 09:44:52 |
21.43 |
1 |
5313 |
买入 |
| 09:44:55 |
21.41 |
11 |
5324 |
卖出 |
| 09:44:58 |
21.41 |
4 |
5328 |
卖出 |
| 09:45:04 |
21.43 |
17 |
5345 |
买入 |
| 09:45:10 |
21.44 |
5 |
5350 |
买入 |
| 09:45:13 |
21.45 |
22 |
5372 |
买入 |
| 09:45:16 |
21.47 |
7 |
5379 |
买入 |
| 09:45:19 |
21.45 |
5 |
5384 |
卖出 |
| 09:45:22 |
21.47 |
5 |
5389 |
买入 |