纵横股份[688070]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:30:05 |
41.32 |
2 |
2 |
卖出 |
09:30:08 |
41.32 |
1 |
3 |
卖出 |
09:30:11 |
40.81 |
2 |
5 |
卖出 |
09:30:14 |
41.31 |
6 |
11 |
买入 |
09:30:20 |
41.31 |
0 |
11 |
买入 |
09:30:23 |
41.32 |
2 |
13 |
卖出 |
09:30:29 |
41.45 |
2 |
15 |
买入 |
09:30:32 |
41.44 |
4 |
19 |
卖出 |
09:30:35 |
41.41 |
4 |
23 |
买入 |
09:30:38 |
41.45 |
2 |
25 |
买入 |
09:30:41 |
41.5 |
2 |
27 |
买入 |
09:30:50 |
41.51 |
8 |
35 |
卖出 |
09:30:53 |
41.48 |
4 |
39 |
卖出 |
09:30:56 |
41.41 |
23 |
62 |
卖出 |
09:30:59 |
41.37 |
2 |
64 |
卖出 |
09:31:02 |
41.38 |
6 |
70 |
买入 |
09:31:05 |
41.38 |
6 |
76 |
卖出 |
09:31:08 |
41.34 |
3 |
79 |
卖出 |
09:31:11 |
41.39 |
4 |
83 |
买入 |
09:31:20 |
41.45 |
13 |
96 |
买入 |
09:31:23 |
41.45 |
3 |
99 |
买入 |
09:31:32 |
41.46 |
2 |
101 |
卖出 |
09:31:38 |
41.45 |
6 |
107 |
卖出 |
09:31:56 |
41.49 |
10 |
117 |
买入 |
09:31:59 |
41.45 |
22 |
139 |
卖出 |
09:32:02 |
41.45 |
4 |
143 |
买入 |
09:32:14 |
41.19 |
42 |
185 |
卖出 |
09:32:35 |
41.41 |
2 |
187 |
买入 |
09:32:47 |
41.25 |
4 |
191 |
卖出 |
09:33:02 |
41.34 |
2 |
193 |
买入 |
09:33:11 |
41.33 |
4 |
197 |
买入 |
09:33:14 |
41.33 |
2 |
199 |
买入 |
09:34:05 |
41.21 |
4 |
203 |
卖出 |
09:34:20 |
41.21 |
6 |
209 |
卖出 |
09:34:59 |
41.1 |
5 |
214 |
卖出 |
09:35:02 |
41.12 |
9 |
223 |
卖出 |
09:35:05 |
41.08 |
2 |
225 |
卖出 |
09:35:08 |
40.99 |
24 |
249 |
卖出 |
09:35:17 |
40.99 |
6 |
255 |
卖出 |
09:35:20 |
40.99 |
0 |
255 |
买入 |
09:35:35 |
41.14 |
2 |
257 |
买入 |
09:35:41 |
41.15 |
4 |
261 |
买入 |
09:35:44 |
41.14 |
4 |
265 |
卖出 |
09:36:02 |
41.02 |
6 |
271 |
卖出 |
09:36:41 |
41.14 |
4 |
275 |
买入 |
09:36:59 |
41.14 |
2 |
277 |
买入 |
09:37:02 |
41.14 |
2 |
279 |
买入 |
09:37:17 |
41.21 |
15 |
294 |
买入 |
09:37:41 |
41.23 |
3 |
297 |
卖出 |
09:37:44 |
41.21 |
4 |
301 |
卖出 |
09:37:47 |
41.3 |
2 |
303 |
买入 |
09:38:11 |
41.3 |
6 |
309 |
买入 |
09:38:14 |
41.3 |
12 |
321 |
买入 |
09:38:17 |
41.3 |
4 |
325 |
买入 |
09:38:20 |
41.3 |
2 |
327 |
卖出 |
09:38:59 |
41.22 |
4 |
331 |
卖出 |
09:39:02 |
41.22 |
2 |
333 |
卖出 |
09:39:23 |
41.34 |
5 |
338 |
买入 |
09:39:38 |
41.4 |
4 |
342 |
买入 |
09:39:41 |
41.4 |
2 |
344 |
买入 |
09:39:44 |
41.4 |
31 |
375 |
买入 |
09:40:20 |
41.44 |
5 |
380 |
卖出 |
09:40:41 |
41.49 |
1 |
381 |
买入 |
09:40:44 |
41.5 |
2 |
383 |
买入 |
09:40:47 |
41.5 |
0 |
383 |
买入 |
09:40:50 |
41.51 |
4 |
387 |
买入 |
09:41:02 |
41.51 |
1 |
388 |
买入 |
09:41:11 |
41.46 |
8 |
396 |
卖出 |
09:41:14 |
41.44 |
2 |
398 |
卖出 |
09:41:17 |
41.4 |
9 |
407 |
卖出 |
09:41:20 |
41.35 |
17 |
424 |
卖出 |
09:41:32 |
41.48 |
6 |
430 |
买入 |
09:42:20 |
41.53 |
4 |
434 |
买入 |
09:42:47 |
41.53 |
0 |
434 |
卖出 |
09:43:17 |
41.51 |
8 |
442 |
买入 |
09:43:20 |
41.51 |
5 |
447 |
卖出 |
09:43:41 |
41.49 |
2 |
449 |
买入 |
09:43:44 |
41.49 |
2 |
451 |
卖出 |
09:43:50 |
41.5 |
14 |
465 |
买入 |
09:43:59 |
41.54 |
2 |
467 |
买入 |
09:44:02 |
41.54 |
20 |
487 |
买入 |
09:44:05 |
41.55 |
8 |
495 |
买入 |
09:44:20 |
41.52 |
2 |
497 |
卖出 |
09:44:23 |
41.5 |
8 |
505 |
卖出 |
09:44:26 |
41.41 |
6 |
511 |
卖出 |
09:45:02 |
41.41 |
6 |
517 |
卖出 |
09:45:08 |
41.2 |
2 |
519 |
卖出 |
09:46:20 |
41.34 |
4 |
523 |
买入 |
09:47:32 |
41.31 |
4 |
527 |
买入 |
09:47:41 |
41.31 |
4 |
531 |
买入 |
09:47:47 |
41.24 |
4 |
535 |
卖出 |
09:47:59 |
41.25 |
2 |
537 |
买入 |
09:48:05 |
41.25 |
4 |
541 |
卖出 |
09:48:11 |
41.31 |
6 |
547 |
买入 |
09:48:14 |
41.31 |
2 |
549 |
买入 |
09:48:17 |
41.31 |
0 |
549 |
买入 |
09:48:20 |
41.32 |
3 |
552 |
买入 |
09:48:23 |
41.34 |
1 |
553 |
买入 |
09:48:35 |
41.36 |
2 |
555 |
买入 |
09:49:38 |
41.38 |
2 |
557 |
卖出 |
09:49:41 |
41.38 |
0 |
557 |
卖出 |
09:50:23 |
41.39 |
4 |
561 |
卖出 |
09:50:26 |
41.39 |
4 |
565 |
买入 |
09:54:02 |
41.43 |
2 |
567 |
卖出 |
09:54:59 |
41.4 |
5 |
572 |
卖出 |
09:55:02 |
41.4 |
2 |
574 |
卖出 |
09:55:05 |
41.4 |
1 |
575 |
卖出 |
09:56:38 |
41.25 |
10 |
585 |
卖出 |
09:56:53 |
41.37 |
2 |
587 |
买入 |
09:57:14 |
41.25 |
4 |
591 |
卖出 |
09:57:17 |
41.25 |
8 |
599 |
买入 |
09:57:26 |
41.25 |
12 |
611 |
买入 |
09:57:29 |
41.35 |
3 |
614 |
买入 |
09:57:47 |
41.25 |
2 |
616 |
卖出 |
09:57:50 |
41.32 |
2 |
618 |
买入 |
09:57:53 |
41.32 |
0 |
618 |
卖出 |
09:58:44 |
41.31 |
4 |
622 |
买入 |
09:58:47 |
41.33 |
39 |
661 |
买入 |
09:59:05 |
41.48 |
2 |
663 |
买入 |
09:59:35 |
41.27 |
5 |
668 |
卖出 |
10:00:32 |
41.31 |
2 |
670 |
卖出 |
10:01:08 |
41.3 |
2 |
672 |
卖出 |
10:01:56 |
41.46 |
20 |
692 |
买入 |
10:03:08 |
41.31 |
2 |
694 |
卖出 |
10:03:29 |
41.31 |
2 |
696 |
卖出 |
10:03:44 |
41.25 |
1 |
697 |
卖出 |
10:04:17 |
41.25 |
2 |
699 |
买入 |
10:05:32 |
41.24 |
3 |
702 |
买入 |
10:08:14 |
41.42 |
2 |
704 |
买入 |
10:08:26 |
41.47 |
4 |
708 |
买入 |
10:08:44 |
41.29 |
19 |
727 |
卖出 |
10:08:47 |
41.41 |
32 |
759 |
买入 |
10:08:50 |
41.41 |
2 |
761 |
买入 |
10:08:56 |
41.24 |
50 |
811 |
卖出 |
10:10:20 |
41.21 |
0 |
811 |
卖出 |
10:12:17 |
41.27 |
2 |
813 |
卖出 |
10:13:56 |
41.24 |
3 |
816 |
卖出 |
10:14:29 |
41.24 |
1 |
817 |
卖出 |
10:14:32 |
41.2 |
13 |
830 |
卖出 |
10:14:35 |
41.2 |
1 |
831 |
卖出 |
10:18:44 |
41.03 |
8 |
839 |
卖出 |
10:23:56 |
41.06 |
1 |
840 |
卖出 |
10:26:23 |
41.18 |
2 |
842 |
买入 |
10:26:26 |
41.18 |
4 |
846 |
买入 |
10:27:20 |
41.18 |
8 |
854 |
买入 |
10:29:11 |
41.22 |
2 |
856 |
买入 |
10:30:14 |
41.24 |
4 |
860 |
买入 |
10:37:23 |
41.24 |
4 |
864 |
买入 |
10:39:23 |
41.24 |
2 |
866 |
买入 |
10:39:26 |
41.24 |
6 |
872 |
买入 |
10:39:29 |
41.24 |
6 |
878 |
买入 |
10:39:32 |
41.24 |
4 |
882 |
买入 |
10:39:38 |
41.24 |
4 |
886 |
买入 |
10:46:20 |
41.3 |
2 |
888 |
买入 |
10:46:23 |
41.3 |
3 |
891 |
买入 |
10:48:29 |
41.34 |
2 |
893 |
卖出 |
10:48:50 |
41.32 |
23 |
916 |
卖出 |
10:48:53 |
41.31 |
2 |
918 |
卖出 |
10:53:05 |
41.26 |
4 |
922 |
卖出 |
10:53:08 |
41.26 |
2 |
924 |
买入 |
10:53:53 |
41.26 |
2 |
926 |
买入 |
10:53:59 |
41.26 |
10 |
936 |
买入 |
10:54:02 |
41.26 |
9 |
945 |
买入 |
10:54:14 |
41.2 |
2 |
947 |
卖出 |
10:56:17 |
41.32 |
2 |
949 |
买入 |
10:56:44 |
41.32 |
2 |
951 |
买入 |
10:57:29 |
41.32 |
2 |
953 |
买入 |
11:03:05 |
41.32 |
2 |
955 |
卖出 |
11:03:08 |
41.32 |
1 |
956 |
买入 |
11:04:32 |
41.29 |
8 |
964 |
卖出 |
11:09:53 |
41.31 |
2 |
966 |
卖出 |
11:09:56 |
41.41 |
5 |
971 |
买入 |
11:09:59 |
41.41 |
4 |
975 |
买入 |
11:16:29 |
41.43 |
2 |
977 |
买入 |
11:16:32 |
41.44 |
6 |
983 |
买入 |
11:17:11 |
41.34 |
10 |
993 |
卖出 |
11:20:53 |
41.32 |
4 |
997 |
卖出 |
11:22:08 |
41.32 |
9 |
1006 |
卖出 |
11:22:23 |
41.31 |
8 |
1014 |
卖出 |
11:22:47 |
41.31 |
2 |
1016 |
买入 |
11:22:53 |
41.32 |
5 |
1021 |
买入 |
11:23:23 |
41.41 |
6 |
1027 |
买入 |
11:25:41 |
41.3 |
2 |
1029 |
卖出 |
11:27:23 |
41.39 |
10 |
1039 |
买入 |
11:29:14 |
41.24 |
10 |
1049 |
卖出 |
11:29:29 |
41.4 |
6 |
1055 |
买入 |
11:29:41 |
41.39 |
6 |
1061 |
买入 |
11:29:44 |
41.39 |
2 |
1063 |
买入 |
13:00:05 |
41.24 |
3 |
1066 |
卖出 |
13:00:08 |
41.38 |
2 |
1068 |
买入 |
13:01:08 |
41.37 |
2 |
1070 |
买入 |
13:01:11 |
41.37 |
2 |
1072 |
买入 |
13:01:26 |
41.38 |
2 |
1074 |
买入 |
13:01:29 |
41.4 |
22 |
1096 |
买入 |
13:01:32 |
41.4 |
3 |
1099 |
买入 |
13:01:38 |
41.44 |
2 |
1101 |
买入 |
13:01:53 |
41.42 |
0 |
1101 |
卖出 |
13:02:08 |
41.44 |
2 |
1103 |
买入 |
13:02:20 |
41.42 |
2 |
1105 |
卖出 |
13:02:26 |
41.42 |
2 |
1107 |
买入 |
13:02:50 |
41.34 |
17 |
1124 |
卖出 |
13:02:53 |
41.33 |
22 |
1146 |
卖出 |
13:09:02 |
41.44 |
6 |
1152 |
买入 |
13:09:05 |
41.44 |
3 |
1155 |
买入 |
13:09:08 |
41.44 |
3 |
1158 |
买入 |
13:09:14 |
41.46 |
15 |
1173 |
买入 |
13:09:17 |
41.46 |
2 |
1175 |
买入 |
13:09:20 |
41.47 |
0 |
1175 |
买入 |
13:09:23 |
41.5 |
19 |
1194 |
买入 |
13:09:26 |
41.5 |
14 |
1208 |
买入 |
13:09:29 |
41.52 |
2 |
1210 |
买入 |
13:09:32 |
41.55 |
9 |
1219 |
买入 |
13:09:35 |
41.55 |
3 |
1222 |
买入 |
13:09:38 |
41.55 |
3 |
1225 |
买入 |
13:09:44 |
41.55 |
5 |
1230 |
买入 |
13:09:47 |
41.55 |
6 |
1236 |
买入 |
13:10:38 |
41.6 |
22 |
1258 |
买入 |
13:11:29 |
41.66 |
5 |
1263 |
买入 |
13:11:32 |
41.68 |
4 |
1267 |
买入 |
13:11:35 |
41.7 |
3 |
1270 |
买入 |
13:11:47 |
41.71 |
4 |
1274 |
卖出 |
13:12:20 |
41.71 |
2 |
1276 |
买入 |
13:12:23 |
41.7 |
1 |
1277 |
卖出 |
13:12:29 |
41.66 |
5 |
1282 |
卖出 |
13:12:32 |
41.66 |
12 |
1294 |
卖出 |
13:13:32 |
41.65 |
2 |
1296 |
买入 |
13:13:41 |
41.55 |
4 |
1300 |
卖出 |
13:14:23 |
41.63 |
4 |
1304 |
买入 |
13:14:35 |
41.63 |
1 |
1305 |
卖出 |
13:15:29 |
41.67 |
2 |
1307 |
买入 |
13:15:32 |
41.68 |
5 |
1312 |
买入 |
13:15:35 |
41.7 |
24 |
1336 |
买入 |
13:16:29 |
41.71 |
0 |
1336 |
买入 |
13:17:08 |
41.72 |
1 |
1337 |
卖出 |
13:21:14 |
41.71 |
0 |
1337 |
买入 |
13:21:20 |
41.7 |
1 |
1338 |
卖出 |
13:21:29 |
41.68 |
2 |
1340 |
卖出 |
13:22:35 |
41.63 |
2 |
1342 |
卖出 |
13:22:41 |
41.62 |
2 |
1344 |
卖出 |
13:24:29 |
41.66 |
2 |
1346 |
买入 |
13:24:32 |
41.7 |
5 |
1351 |
买入 |
13:24:35 |
41.7 |
4 |
1355 |
买入 |
13:24:38 |
41.7 |
8 |
1363 |
买入 |
13:25:38 |
41.68 |
2 |
1365 |
卖出 |
13:25:41 |
41.68 |
12 |
1377 |
买入 |
13:26:05 |
41.8 |
2 |
1379 |
买入 |
13:26:47 |
41.8 |
10 |
1389 |
买入 |
13:26:50 |
41.8 |
0 |
1389 |
买入 |
13:26:53 |
41.9 |
8 |
1397 |
买入 |
13:27:05 |
41.9 |
0 |
1397 |
买入 |
13:28:02 |
41.91 |
2 |
1399 |
卖出 |
13:28:05 |
41.87 |
2 |
1401 |
卖出 |
13:29:59 |
41.73 |
2 |
1403 |
卖出 |
13:31:50 |
42 |
20 |
1423 |
买入 |
13:31:59 |
42 |
10 |
1433 |
买入 |
13:32:26 |
42.3 |
89 |
1522 |
买入 |
13:32:32 |
42.05 |
3 |
1525 |
卖出 |
13:33:32 |
42.16 |
6 |
1531 |
买入 |
13:33:41 |
42.12 |
2 |
1533 |
卖出 |
13:33:47 |
42.25 |
16 |
1549 |
买入 |
13:34:02 |
42.24 |
5 |
1554 |
买入 |
13:35:41 |
42.2 |
10 |
1564 |
买入 |
13:35:50 |
42.2 |
0 |
1564 |
买入 |
13:35:53 |
42.24 |
7 |
1571 |
买入 |
13:35:56 |
42.3 |
2 |
1573 |
买入 |
13:36:23 |
42.3 |
20 |
1593 |
买入 |
13:36:26 |
42.3 |
2 |
1595 |
买入 |
13:36:41 |
42.32 |
2 |
1597 |
买入 |
13:36:47 |
42.33 |
4 |
1601 |
买入 |
13:37:23 |
42.32 |
2 |
1603 |
卖出 |
13:37:32 |
42.32 |
2 |
1605 |
买入 |
13:37:50 |
42.32 |
2 |
1607 |
买入 |
13:37:56 |
42.32 |
2 |
1609 |
卖出 |
13:38:20 |
42.32 |
2 |
1611 |
卖出 |
13:38:38 |
42.32 |
2 |
1613 |
买入 |
13:38:41 |
42.32 |
1 |
1614 |
卖出 |
13:39:23 |
42.32 |
2 |
1616 |
买入 |
13:41:08 |
42.31 |
3 |
1619 |
买入 |
13:41:11 |
42.31 |
2 |
1621 |
买入 |
13:41:38 |
42.3 |
5 |
1626 |
卖出 |
13:43:44 |
42.24 |
8 |
1634 |
卖出 |
13:45:14 |
42.24 |
1 |
1635 |
卖出 |
13:51:44 |
42.24 |
6 |
1641 |
买入 |
13:51:47 |
42.24 |
5 |
1646 |
买入 |
13:52:38 |
42.23 |
2 |
1648 |
买入 |
13:53:47 |
42.18 |
3 |
1651 |
卖出 |
13:54:53 |
42.23 |
2 |
1653 |
买入 |
13:56:05 |
42.17 |
8 |
1661 |
卖出 |
13:56:08 |
42.14 |
2 |
1663 |
卖出 |
13:57:08 |
42.17 |
50 |
1713 |
买入 |
13:57:11 |
42.17 |
1 |
1714 |
买入 |
13:57:14 |
42.23 |
2 |
1716 |
买入 |
13:57:20 |
42.23 |
5 |
1721 |
买入 |
13:57:23 |
42.23 |
2 |
1723 |
买入 |
13:58:59 |
42.22 |
4 |
1727 |
买入 |
13:59:02 |
42.23 |
16 |
1743 |
买入 |
13:59:26 |
42.25 |
1 |
1744 |
卖出 |
14:00:05 |
42.25 |
2 |
1746 |
卖出 |
14:00:08 |
42.25 |
2 |
1748 |
卖出 |
14:00:59 |
42.26 |
2 |
1750 |
买入 |