起帆电缆[605222]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
20.88 |
4 |
4 |
集合竞价 |
| 09:15:17 |
20.74 |
18 |
18 |
集合竞价 |
| 09:16:20 |
20.74 |
18 |
18 |
集合竞价 |
| 09:16:29 |
20.74 |
18 |
18 |
集合竞价 |
| 09:17:23 |
20.75 |
18 |
18 |
集合竞价 |
| 09:18:14 |
20.75 |
18 |
18 |
集合竞价 |
| 09:18:38 |
20.75 |
18 |
18 |
集合竞价 |
| 09:19:05 |
20.75 |
18 |
18 |
集合竞价 |
| 09:20:05 |
20.75 |
18 |
18 |
集合竞价 |
| 09:20:50 |
20.75 |
18 |
18 |
集合竞价 |
| 09:20:53 |
20.75 |
18 |
18 |
集合竞价 |
| 09:21:02 |
20.75 |
18 |
18 |
集合竞价 |
| 09:21:17 |
20.75 |
18 |
18 |
集合竞价 |
| 09:21:29 |
20.75 |
18 |
18 |
集合竞价 |
| 09:22:47 |
20.78 |
18 |
18 |
集合竞价 |
| 09:23:38 |
20.8 |
18 |
18 |
集合竞价 |
| 09:24:32 |
20.8 |
18 |
18 |
集合竞价 |
| 09:24:50 |
20.8 |
21 |
21 |
集合竞价 |
| 09:24:53 |
20.8 |
21 |
21 |
集合竞价 |
| 09:24:56 |
20.8 |
21 |
21 |
集合竞价 |
| 09:24:59 |
20.75 |
68 |
68 |
集合竞价 |
| 09:25:02 |
20.75 |
68 |
136 |
卖出 |
| 09:30:03 |
20.78 |
25 |
161 |
买入 |
| 09:30:09 |
20.87 |
24 |
185 |
买入 |
| 09:30:12 |
20.88 |
37 |
222 |
买入 |
| 09:30:14 |
20.9 |
23 |
245 |
买入 |
| 09:30:18 |
20.92 |
31 |
276 |
买入 |
| 09:30:21 |
20.93 |
27 |
303 |
买入 |
| 09:30:23 |
21 |
37 |
340 |
买入 |
| 09:30:26 |
21 |
15 |
355 |
买入 |
| 09:30:30 |
20.99 |
32 |
387 |
卖出 |
| 09:30:33 |
20.95 |
66 |
453 |
卖出 |
| 09:30:35 |
20.95 |
24 |
477 |
卖出 |
| 09:30:39 |
20.94 |
8 |
485 |
卖出 |
| 09:30:41 |
20.94 |
25 |
510 |
买入 |
| 09:30:44 |
20.94 |
3 |
513 |
买入 |
| 09:30:47 |
20.95 |
28 |
541 |
买入 |
| 09:30:51 |
20.96 |
52 |
593 |
买入 |
| 09:30:53 |
20.96 |
25 |
618 |
买入 |
| 09:30:56 |
20.97 |
24 |
642 |
买入 |
| 09:30:59 |
21.01 |
13 |
655 |
买入 |
| 09:31:02 |
20.99 |
7 |
662 |
卖出 |
| 09:31:05 |
20.99 |
2 |
664 |
买入 |
| 09:31:08 |
21.01 |
2 |
666 |
买入 |
| 09:31:11 |
21.01 |
12 |
678 |
买入 |
| 09:31:14 |
20.98 |
5 |
683 |
卖出 |
| 09:31:18 |
20.97 |
37 |
720 |
卖出 |
| 09:31:20 |
20.94 |
28 |
748 |
卖出 |
| 09:31:23 |
20.94 |
16 |
764 |
卖出 |
| 09:31:26 |
20.99 |
3 |
767 |
买入 |
| 09:31:29 |
21 |
30 |
797 |
买入 |
| 09:31:32 |
21.01 |
14 |
811 |
买入 |
| 09:31:36 |
21.05 |
49 |
860 |
买入 |
| 09:31:38 |
20.97 |
11 |
871 |
卖出 |
| 09:31:41 |
21.04 |
32 |
903 |
买入 |
| 09:31:44 |
20.97 |
42 |
945 |
卖出 |
| 09:31:47 |
21.03 |
3 |
948 |
买入 |
| 09:31:50 |
20.98 |
17 |
965 |
卖出 |
| 09:31:53 |
21.03 |
1 |
966 |
买入 |
| 09:31:57 |
21.12 |
45 |
1011 |
买入 |
| 09:31:59 |
21.1 |
102 |
1113 |
卖出 |
| 09:32:03 |
21.09 |
9 |
1122 |
卖出 |
| 09:32:05 |
21.03 |
22 |
1144 |
卖出 |
| 09:32:08 |
21.09 |
4 |
1148 |
买入 |
| 09:32:11 |
21.09 |
39 |
1187 |
买入 |
| 09:32:15 |
21.09 |
11 |
1198 |
卖出 |
| 09:32:18 |
21.02 |
13 |
1211 |
卖出 |
| 09:32:21 |
21.04 |
36 |
1247 |
卖出 |
| 09:32:23 |
21.02 |
45 |
1292 |
卖出 |
| 09:32:26 |
21.03 |
86 |
1378 |
买入 |
| 09:32:29 |
21.09 |
1 |
1379 |
买入 |
| 09:32:33 |
21.08 |
15 |
1394 |
买入 |
| 09:32:35 |
21.04 |
4 |
1398 |
卖出 |
| 09:32:38 |
21.04 |
5 |
1403 |
卖出 |
| 09:32:41 |
21.08 |
22 |
1425 |
买入 |
| 09:32:48 |
21.02 |
1 |
1426 |
卖出 |
| 09:32:50 |
21.07 |
9 |
1435 |
买入 |
| 09:32:53 |
21.07 |
3 |
1438 |
卖出 |
| 09:32:56 |
21.08 |
5 |
1443 |
买入 |
| 09:33:02 |
21.07 |
8 |
1451 |
卖出 |
| 09:33:05 |
21.07 |
35 |
1486 |
买入 |
| 09:33:09 |
20.97 |
199 |
1685 |
卖出 |
| 09:33:11 |
20.94 |
30 |
1715 |
买入 |
| 09:33:14 |
20.93 |
23 |
1738 |
卖出 |
| 09:33:17 |
20.96 |
36 |
1774 |
买入 |
| 09:33:20 |
20.96 |
2 |
1776 |
买入 |
| 09:33:23 |
20.97 |
1 |
1777 |
买入 |
| 09:33:26 |
20.97 |
1 |
1778 |
买入 |
| 09:33:32 |
20.97 |
14 |
1792 |
买入 |
| 09:33:39 |
20.96 |
14 |
1806 |
卖出 |
| 09:33:41 |
20.96 |
5 |
1811 |
买入 |
| 09:33:44 |
20.96 |
1 |
1812 |
买入 |
| 09:33:48 |
20.96 |
2 |
1814 |
买入 |
| 09:33:50 |
20.97 |
2 |
1816 |
买入 |
| 09:33:54 |
20.97 |
3 |
1819 |
买入 |
| 09:33:59 |
20.97 |
32 |
1851 |
买入 |
| 09:34:02 |
20.99 |
168 |
2019 |
买入 |
| 09:34:06 |
21.06 |
6 |
2025 |
买入 |
| 09:34:08 |
21.06 |
1 |
2026 |
买入 |
| 09:34:11 |
21.06 |
2 |
2028 |
买入 |
| 09:34:14 |
21.05 |
16 |
2044 |
卖出 |
| 09:34:17 |
21.01 |
10 |
2054 |
卖出 |
| 09:34:21 |
20.99 |
19 |
2073 |
卖出 |
| 09:34:23 |
21.01 |
3 |
2076 |
买入 |
| 09:34:26 |
21.02 |
7 |
2083 |
买入 |
| 09:34:29 |
21 |
1 |
2084 |
卖出 |
| 09:34:33 |
21.02 |
2 |
2086 |
买入 |
| 09:34:35 |
21.02 |
4 |
2090 |
买入 |
| 09:34:39 |
21.02 |
12 |
2102 |
买入 |
| 09:34:45 |
21 |
1 |
2103 |
卖出 |
| 09:34:47 |
21.02 |
8 |
2111 |
买入 |
| 09:34:50 |
21.02 |
11 |
2122 |
买入 |
| 09:34:53 |
21.03 |
1 |
2123 |
买入 |
| 09:35:00 |
21.03 |
28 |
2151 |
买入 |
| 09:35:02 |
21.04 |
28 |
2179 |
买入 |
| 09:35:05 |
21.04 |
9 |
2188 |
买入 |
| 09:35:08 |
21.05 |
10 |
2198 |
买入 |
| 09:35:11 |
21.05 |
9 |
2207 |
买入 |
| 09:35:14 |
21.05 |
20 |
2227 |
买入 |
| 09:35:18 |
21.06 |
12 |
2239 |
买入 |
| 09:35:20 |
21.07 |
7 |
2246 |
买入 |
| 09:35:23 |
21.08 |
44 |
2290 |
买入 |
| 09:35:26 |
21.09 |
20 |
2310 |
买入 |
| 09:35:30 |
21.09 |
11 |
2321 |
买入 |
| 09:35:33 |
21.1 |
4 |
2325 |
买入 |
| 09:35:35 |
21.1 |
3 |
2328 |
买入 |
| 09:35:39 |
21.09 |
27 |
2355 |
卖出 |
| 09:35:42 |
21.1 |
26 |
2381 |
买入 |
| 09:35:44 |
21.11 |
9 |
2390 |
买入 |
| 09:35:47 |
21.11 |
2 |
2392 |
买入 |
| 09:35:51 |
21.11 |
11 |
2403 |
买入 |
| 09:35:53 |
21.11 |
5 |
2408 |
买入 |
| 09:35:56 |
21.1 |
24 |
2432 |
卖出 |
| 09:35:59 |
21.09 |
30 |
2462 |
卖出 |
| 09:36:02 |
21.11 |
5 |
2467 |
买入 |
| 09:36:05 |
21.11 |
1 |
2468 |
买入 |
| 09:36:08 |
21.11 |
2 |
2470 |
买入 |
| 09:36:11 |
21.11 |
3 |
2473 |
买入 |
| 09:36:14 |
21.11 |
31 |
2504 |
买入 |
| 09:36:18 |
21.11 |
3 |
2507 |
买入 |
| 09:36:21 |
21.12 |
21 |
2528 |
买入 |
| 09:36:24 |
21.12 |
7 |
2535 |
买入 |
| 09:36:27 |
21.12 |
4 |
2539 |
买入 |
| 09:36:32 |
21.11 |
4 |
2543 |
买入 |
| 09:36:35 |
21.12 |
59 |
2602 |
买入 |
| 09:36:38 |
21.11 |
12 |
2614 |
卖出 |
| 09:36:47 |
21.11 |
1 |
2615 |
买入 |
| 09:36:50 |
21.11 |
1 |
2616 |
买入 |
| 09:36:53 |
21.12 |
1 |
2617 |
买入 |
| 09:36:57 |
21.07 |
2 |
2619 |
卖出 |
| 09:36:59 |
21.1 |
2 |
2621 |
买入 |
| 09:37:02 |
21.11 |
2 |
2623 |
买入 |
| 09:37:05 |
21.11 |
4 |
2627 |
买入 |
| 09:37:09 |
21.11 |
15 |
2642 |
买入 |
| 09:37:12 |
21.11 |
1 |
2643 |
买入 |
| 09:37:15 |
21.08 |
14 |
2657 |
卖出 |
| 09:37:17 |
21.13 |
78 |
2735 |
买入 |
| 09:37:20 |
21.15 |
6 |
2741 |
买入 |
| 09:37:23 |
21.14 |
2 |
2743 |
卖出 |
| 09:37:26 |
21.12 |
9 |
2752 |
卖出 |
| 09:37:29 |
21.12 |
2 |
2754 |
卖出 |
| 09:37:32 |
21.15 |
7 |
2761 |
买入 |
| 09:37:35 |
21.15 |
9 |
2770 |
买入 |
| 09:37:39 |
21.14 |
10 |
2780 |
卖出 |
| 09:37:41 |
21.13 |
12 |
2792 |
卖出 |
| 09:37:44 |
21.12 |
9 |
2801 |
卖出 |
| 09:37:47 |
21.13 |
32 |
2833 |
买入 |
| 09:37:50 |
21.13 |
1 |
2834 |
买入 |
| 09:37:53 |
21.12 |
1 |
2835 |
卖出 |
| 09:37:56 |
21.12 |
1 |
2836 |
买入 |
| 09:37:59 |
21.12 |
1 |
2837 |
买入 |
| 09:38:05 |
21.12 |
1 |
2838 |
买入 |
| 09:38:08 |
21.1 |
4 |
2842 |
卖出 |
| 09:38:11 |
21.12 |
10 |
2852 |
买入 |
| 09:38:15 |
21.12 |
2 |
2854 |
卖出 |
| 09:38:20 |
21.12 |
2 |
2856 |
买入 |
| 09:38:23 |
21.13 |
30 |
2886 |
买入 |
| 09:38:27 |
21.14 |
27 |
2913 |
买入 |
| 09:38:29 |
21.12 |
32 |
2945 |
卖出 |
| 09:38:33 |
21.14 |
32 |
2977 |
买入 |
| 09:38:35 |
21.15 |
8 |
2985 |
买入 |
| 09:38:38 |
21.14 |
18 |
3003 |
卖出 |
| 09:38:42 |
21.15 |
13 |
3016 |
买入 |
| 09:38:51 |
21.14 |
2 |
3018 |
买入 |
| 09:38:56 |
21.15 |
2 |
3020 |
买入 |
| 09:39:02 |
21.14 |
27 |
3047 |
卖出 |
| 09:39:05 |
21.14 |
4 |
3051 |
买入 |
| 09:39:09 |
21.13 |
12 |
3063 |
卖出 |
| 09:39:11 |
21.13 |
4 |
3067 |
卖出 |
| 09:39:18 |
21.13 |
12 |
3079 |
卖出 |
| 09:39:20 |
21.12 |
16 |
3095 |
卖出 |
| 09:39:24 |
21.1 |
37 |
3132 |
卖出 |
| 09:39:26 |
21.09 |
12 |
3144 |
卖出 |
| 09:39:30 |
21.1 |
9 |
3153 |
买入 |
| 09:39:32 |
21.08 |
9 |
3162 |
卖出 |
| 09:39:35 |
21.1 |
41 |
3203 |
买入 |
| 09:39:38 |
21.06 |
27 |
3230 |
卖出 |
| 09:39:41 |
21.08 |
19 |
3249 |
买入 |
| 09:39:44 |
21.07 |
3 |
3252 |
卖出 |
| 09:39:48 |
21.04 |
11 |
3263 |
卖出 |
| 09:39:56 |
21.08 |
3 |
3266 |
买入 |
| 09:39:59 |
21.08 |
3 |
3269 |
买入 |
| 09:40:02 |
21.08 |
18 |
3287 |
买入 |
| 09:40:09 |
21.07 |
1 |
3288 |
买入 |
| 09:40:17 |
21.08 |
5 |
3293 |
买入 |
| 09:40:20 |
21.08 |
6 |
3299 |
买入 |
| 09:40:23 |
21.08 |
6 |
3305 |
买入 |
| 09:40:27 |
21.09 |
8 |
3313 |
买入 |
| 09:40:29 |
21.09 |
6 |
3319 |
买入 |
| 09:40:35 |
21.08 |
2 |
3321 |
买入 |
| 09:40:39 |
21.07 |
3 |
3324 |
卖出 |
| 09:40:42 |
21.07 |
1 |
3325 |
卖出 |
| 09:40:45 |
21.07 |
7 |
3332 |
卖出 |
| 09:40:50 |
21.08 |
3 |
3335 |
买入 |
| 09:40:57 |
21.06 |
1 |
3336 |
卖出 |
| 09:41:02 |
21.08 |
2 |
3338 |
买入 |
| 09:41:05 |
21.08 |
5 |
3343 |
买入 |
| 09:41:11 |
21.07 |
3 |
3346 |
卖出 |
| 09:41:14 |
21.08 |
2 |
3348 |
买入 |
| 09:41:21 |
21.07 |
58 |
3406 |
卖出 |
| 09:41:23 |
21.04 |
3 |
3409 |
卖出 |
| 09:41:26 |
21.04 |
6 |
3415 |
买入 |
| 09:41:30 |
21.06 |
72 |
3487 |
买入 |
| 09:41:32 |
20.95 |
20 |
3507 |
卖出 |
| 09:41:35 |
21.03 |
1 |
3508 |
买入 |
| 09:41:45 |
21.02 |
28 |
3536 |
买入 |
| 09:41:48 |
21.02 |
3 |
3539 |
买入 |
| 09:41:50 |
21.02 |
10 |
3549 |
买入 |
| 09:41:54 |
21.03 |
28 |
3577 |
买入 |
| 09:41:56 |
21.03 |
1 |
3578 |
买入 |
| 09:42:00 |
21.03 |
5 |
3583 |
买入 |
| 09:42:02 |
21.07 |
30 |
3613 |
买入 |
| 09:42:06 |
21.07 |
89 |
3702 |
买入 |
| 09:42:08 |
21.08 |
38 |
3740 |
买入 |
| 09:42:11 |
21.05 |
11 |
3751 |
卖出 |
| 09:42:14 |
21.06 |
7 |
3758 |
买入 |
| 09:42:18 |
21.09 |
26 |
3784 |
买入 |
| 09:42:20 |
21.07 |
3 |
3787 |
卖出 |
| 09:42:26 |
21.07 |
11 |
3798 |
买入 |
| 09:42:30 |
21.07 |
3 |
3801 |
买入 |
| 09:42:33 |
21.07 |
3 |
3804 |
买入 |
| 09:42:35 |
21.08 |
1 |
3805 |
买入 |
| 09:42:41 |
21.05 |
49 |
3854 |
卖出 |
| 09:42:45 |
21.07 |
3 |
3857 |
买入 |
| 09:43:03 |
21.07 |
2 |
3859 |
买入 |
| 09:43:09 |
21.07 |
1 |
3860 |
买入 |
| 09:43:17 |
21.07 |
9 |
3869 |
买入 |
| 09:43:20 |
21.07 |
2 |
3871 |
买入 |
| 09:43:23 |
21.07 |
2 |
3873 |
买入 |
| 09:43:26 |
21.07 |
1 |
3874 |
买入 |
| 09:43:29 |
21.07 |
1 |
3875 |
买入 |
| 09:43:33 |
21.07 |
15 |
3890 |
买入 |
| 09:43:44 |
21.07 |
5 |
3895 |
买入 |
| 09:43:48 |
21.06 |
24 |
3919 |
卖出 |
| 09:43:50 |
21.05 |
28 |
3947 |
卖出 |
| 09:43:53 |
21.04 |
8 |
3955 |
卖出 |
| 09:43:56 |
21.06 |
2 |
3957 |
买入 |
| 09:44:00 |
21.03 |
1 |
3958 |
卖出 |
| 09:44:03 |
21.05 |
17 |
3975 |
买入 |
| 09:44:05 |
21.03 |
8 |
3983 |
卖出 |
| 09:44:08 |
21 |
20 |
4003 |
卖出 |
| 09:44:12 |
21 |
6 |
4009 |
卖出 |
| 09:44:14 |
21.02 |
37 |
4046 |
买入 |
| 09:44:21 |
21 |
1 |
4047 |
卖出 |
| 09:44:23 |
20.96 |
10 |
4057 |
卖出 |
| 09:44:26 |
20.96 |
41 |
4098 |
卖出 |
| 09:44:32 |
21 |
14 |
4112 |
买入 |
| 09:44:35 |
20.96 |
6 |
4118 |
卖出 |
| 09:44:44 |
20.96 |
4 |
4122 |
卖出 |
| 09:44:47 |
20.96 |
21 |
4143 |
卖出 |
| 09:44:51 |
20.96 |
11 |
4154 |
买入 |
| 09:44:53 |
20.95 |
4 |
4158 |
卖出 |
| 09:44:56 |
20.94 |
4 |
4162 |
卖出 |
| 09:44:59 |
20.95 |
5 |
4167 |
买入 |
| 09:45:06 |
20.95 |
2 |
4169 |
买入 |
| 09:45:09 |
20.95 |
74 |
4243 |
卖出 |
| 09:45:11 |
20.91 |
35 |
4278 |
卖出 |
| 09:45:14 |
20.91 |
11 |
4289 |
买入 |
| 09:45:18 |
20.9 |
11 |
4300 |
卖出 |
| 09:45:21 |
20.9 |
25 |
4325 |
卖出 |
| 09:45:23 |
20.9 |
3 |
4328 |
买入 |
| 09:45:26 |
20.9 |
6 |
4334 |
买入 |
| 09:45:30 |
20.9 |
4 |
4338 |
买入 |
| 09:45:32 |
20.9 |
1 |
4339 |
卖出 |
| 09:45:36 |
20.91 |
80 |
4419 |
买入 |
| 09:45:39 |
20.95 |
6 |
4425 |
买入 |
| 09:45:41 |
20.9 |
11 |
4436 |
卖出 |
| 09:45:45 |
20.9 |
9 |
4445 |
卖出 |
| 09:45:47 |
20.9 |
4 |
4449 |
卖出 |
| 09:45:51 |
20.9 |
14 |
4463 |
卖出 |
| 09:45:53 |
20.9 |
2 |
4465 |
卖出 |
| 09:45:56 |
20.9 |
9 |
4474 |
卖出 |
| 09:46:00 |
20.95 |
2 |
4476 |
买入 |
| 09:46:02 |
20.95 |
1 |
4477 |
买入 |
| 09:46:05 |
20.94 |
1 |
4478 |
卖出 |
| 09:46:09 |
20.94 |
5 |
4483 |
买入 |
| 09:46:17 |
20.94 |
1 |
4484 |
买入 |
| 09:46:20 |
20.91 |
3 |
4487 |
卖出 |
| 09:46:27 |
20.91 |
34 |
4521 |
卖出 |
| 09:46:29 |
20.91 |
1 |
4522 |
买入 |