东阿阿胶[000423]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:00 |
37.47 |
1 |
1 |
集合竞价 |
09:15:09 |
38.5 |
660 |
660 |
集合竞价 |
09:16:39 |
38.49 |
660 |
660 |
集合竞价 |
09:17:06 |
38.48 |
660 |
660 |
集合竞价 |
09:17:24 |
38.5 |
793 |
793 |
集合竞价 |
09:17:42 |
38.9 |
874 |
874 |
集合竞价 |
09:17:51 |
38.88 |
874 |
874 |
集合竞价 |
09:18:00 |
38.45 |
464 |
464 |
集合竞价 |
09:18:09 |
37.46 |
118 |
118 |
集合竞价 |
09:18:18 |
37.3 |
64 |
64 |
集合竞价 |
09:18:27 |
37.46 |
99 |
99 |
集合竞价 |
09:18:45 |
37.3 |
64 |
64 |
集合竞价 |
09:23:00 |
37.35 |
106 |
106 |
集合竞价 |
09:23:18 |
37.33 |
109 |
109 |
集合竞价 |
09:23:36 |
37.35 |
112 |
112 |
集合竞价 |
09:25:00 |
37.4 |
184 |
296 |
卖出 |
09:30:00 |
37.45 |
2 |
298 |
买入 |
09:30:03 |
37.31 |
270 |
568 |
卖出 |
09:30:06 |
37.26 |
101 |
669 |
卖出 |
09:30:09 |
37.3 |
105 |
774 |
买入 |
09:30:12 |
37.31 |
54 |
828 |
卖出 |
09:30:15 |
37.24 |
65 |
893 |
卖出 |
09:30:18 |
37.23 |
109 |
1002 |
卖出 |
09:30:21 |
37.29 |
13 |
1015 |
买入 |
09:30:24 |
37.31 |
18 |
1033 |
买入 |
09:30:27 |
37.3 |
37 |
1070 |
卖出 |
09:30:30 |
37.34 |
4 |
1074 |
买入 |
09:30:33 |
37.33 |
315 |
1389 |
卖出 |
09:30:36 |
37.33 |
33 |
1422 |
卖出 |
09:30:39 |
37.33 |
3 |
1425 |
卖出 |
09:30:42 |
37.37 |
2 |
1427 |
买入 |
09:30:45 |
37.38 |
13 |
1440 |
买入 |
09:30:51 |
37.4 |
10 |
1450 |
买入 |
09:30:54 |
37.36 |
24 |
1474 |
卖出 |
09:30:57 |
37.38 |
1 |
1475 |
卖出 |
09:31:00 |
37.37 |
113 |
1588 |
卖出 |
09:31:03 |
37.36 |
12 |
1600 |
卖出 |
09:31:06 |
37.35 |
4 |
1604 |
卖出 |
09:31:09 |
37.35 |
9 |
1613 |
卖出 |
09:31:12 |
37.33 |
2 |
1615 |
卖出 |
09:31:21 |
37.35 |
23 |
1638 |
买入 |
09:31:24 |
37.35 |
2 |
1640 |
卖出 |
09:31:27 |
37.35 |
28 |
1668 |
卖出 |
09:31:30 |
37.35 |
4 |
1672 |
卖出 |
09:31:36 |
37.35 |
3 |
1675 |
卖出 |
09:31:39 |
37.35 |
5 |
1680 |
卖出 |
09:31:42 |
37.38 |
15 |
1695 |
买入 |
09:31:45 |
37.38 |
37 |
1732 |
买入 |
09:31:48 |
37.38 |
4 |
1736 |
卖出 |
09:31:51 |
37.38 |
1 |
1737 |
卖出 |
09:32:00 |
37.4 |
4 |
1741 |
卖出 |
09:32:06 |
37.35 |
150 |
1891 |
卖出 |
09:32:09 |
37.46 |
1 |
1892 |
买入 |
09:32:15 |
37.46 |
31 |
1923 |
买入 |
09:32:18 |
37.45 |
20 |
1943 |
卖出 |
09:32:21 |
37.38 |
19 |
1962 |
卖出 |
09:32:30 |
37.46 |
85 |
2047 |
买入 |
09:32:33 |
37.46 |
116 |
2163 |
卖出 |
09:32:45 |
37.49 |
11 |
2174 |
买入 |
09:32:48 |
37.47 |
1 |
2175 |
买入 |
09:32:51 |
37.46 |
1 |
2176 |
卖出 |
09:32:54 |
37.46 |
23 |
2199 |
卖出 |
09:32:57 |
37.46 |
15 |
2214 |
买入 |
09:33:03 |
37.46 |
34 |
2248 |
买入 |
09:33:06 |
37.46 |
7 |
2255 |
买入 |
09:33:09 |
37.46 |
18 |
2273 |
卖出 |
09:33:12 |
37.44 |
1 |
2274 |
卖出 |
09:33:15 |
37.45 |
60 |
2334 |
买入 |
09:33:18 |
37.46 |
27 |
2361 |
买入 |
09:33:21 |
37.46 |
2 |
2363 |
买入 |
09:33:27 |
37.46 |
3 |
2366 |
卖出 |
09:33:30 |
37.46 |
12 |
2378 |
买入 |
09:33:33 |
37.48 |
1 |
2379 |
卖出 |
09:33:36 |
37.48 |
2 |
2381 |
卖出 |
09:33:39 |
37.48 |
4 |
2385 |
卖出 |
09:33:42 |
37.49 |
4 |
2389 |
买入 |
09:33:45 |
37.48 |
10 |
2399 |
卖出 |
09:33:48 |
37.49 |
20 |
2419 |
买入 |
09:33:54 |
37.48 |
5 |
2424 |
卖出 |
09:33:57 |
37.5 |
11 |
2435 |
买入 |
09:34:00 |
37.53 |
22 |
2457 |
买入 |
09:34:03 |
37.55 |
33 |
2490 |
买入 |
09:34:06 |
37.58 |
2 |
2492 |
买入 |
09:34:09 |
37.57 |
22 |
2514 |
卖出 |
09:34:18 |
37.57 |
25 |
2539 |
卖出 |
09:34:21 |
37.58 |
6 |
2545 |
卖出 |
09:34:24 |
37.6 |
49 |
2594 |
买入 |
09:34:27 |
37.6 |
13 |
2607 |
卖出 |
09:34:30 |
37.7 |
200 |
2807 |
买入 |
09:34:33 |
37.66 |
5 |
2812 |
卖出 |
09:34:39 |
37.67 |
7 |
2819 |
买入 |
09:34:42 |
37.65 |
14 |
2833 |
卖出 |
09:34:45 |
37.67 |
24 |
2857 |
买入 |
09:34:48 |
37.65 |
13 |
2870 |
卖出 |
09:34:51 |
37.66 |
8 |
2878 |
买入 |
09:34:54 |
37.65 |
29 |
2907 |
卖出 |
09:34:57 |
37.65 |
28 |
2935 |
卖出 |
09:35:00 |
37.65 |
22 |
2957 |
卖出 |
09:35:03 |
37.66 |
51 |
3008 |
买入 |
09:35:06 |
37.66 |
5 |
3013 |
卖出 |
09:35:09 |
37.65 |
9 |
3022 |
卖出 |
09:35:12 |
37.65 |
29 |
3051 |
卖出 |
09:35:15 |
37.69 |
87 |
3138 |
买入 |
09:35:18 |
37.68 |
20 |
3158 |
卖出 |
09:35:21 |
37.66 |
11 |
3169 |
卖出 |
09:35:24 |
37.66 |
5 |
3174 |
买入 |
09:35:27 |
37.65 |
22 |
3196 |
卖出 |
09:35:30 |
37.64 |
31 |
3227 |
卖出 |
09:35:33 |
37.6 |
3 |
3230 |
卖出 |
09:35:36 |
37.6 |
1 |
3231 |
卖出 |
09:35:39 |
37.59 |
8 |
3239 |
卖出 |
09:35:42 |
37.61 |
51 |
3290 |
买入 |
09:35:45 |
37.63 |
20 |
3310 |
买入 |
09:35:48 |
37.61 |
6 |
3316 |
卖出 |
09:35:51 |
37.63 |
1 |
3317 |
买入 |
09:35:54 |
37.6 |
68 |
3385 |
卖出 |
09:35:57 |
37.65 |
320 |
3705 |
买入 |
09:36:00 |
37.65 |
53 |
3758 |
买入 |
09:36:03 |
37.6 |
24 |
3782 |
卖出 |
09:36:06 |
37.64 |
74 |
3856 |
买入 |
09:36:09 |
37.64 |
11 |
3867 |
买入 |
09:36:12 |
37.61 |
9 |
3876 |
卖出 |
09:36:15 |
37.61 |
1 |
3877 |
卖出 |
09:36:21 |
37.6 |
8 |
3885 |
卖出 |
09:36:24 |
37.61 |
1 |
3886 |
买入 |
09:36:27 |
37.61 |
10 |
3896 |
卖出 |
09:36:30 |
37.61 |
19 |
3915 |
卖出 |
09:36:33 |
37.66 |
112 |
4027 |
买入 |
09:36:36 |
37.61 |
32 |
4059 |
卖出 |
09:36:39 |
37.61 |
3 |
4062 |
卖出 |
09:36:42 |
37.63 |
19 |
4081 |
买入 |
09:36:45 |
37.63 |
6 |
4087 |
卖出 |
09:36:48 |
37.65 |
2 |
4089 |
买入 |
09:36:51 |
37.65 |
41 |
4130 |
卖出 |
09:36:54 |
37.66 |
2 |
4132 |
买入 |
09:36:57 |
37.68 |
102 |
4234 |
买入 |
09:37:00 |
37.7 |
169 |
4403 |
买入 |
09:37:03 |
37.72 |
64 |
4467 |
买入 |
09:37:06 |
37.72 |
49 |
4516 |
买入 |
09:37:09 |
37.7 |
41 |
4557 |
卖出 |
09:37:12 |
37.76 |
44 |
4601 |
买入 |
09:37:15 |
37.78 |
27 |
4628 |
买入 |
09:37:18 |
37.78 |
42 |
4670 |
买入 |
09:37:21 |
37.78 |
81 |
4751 |
买入 |
09:37:24 |
37.78 |
6 |
4757 |
卖出 |
09:37:27 |
37.8 |
79 |
4836 |
买入 |
09:37:30 |
37.82 |
279 |
5115 |
买入 |
09:37:33 |
37.82 |
21 |
5136 |
卖出 |
09:37:36 |
37.83 |
29 |
5165 |
买入 |
09:37:39 |
37.8 |
32 |
5197 |
卖出 |
09:37:42 |
37.83 |
39 |
5236 |
买入 |
09:37:45 |
37.82 |
64 |
5300 |
卖出 |
09:37:48 |
37.81 |
121 |
5421 |
卖出 |
09:37:51 |
37.81 |
12 |
5433 |
买入 |
09:37:54 |
37.8 |
172 |
5605 |
卖出 |
09:37:57 |
37.81 |
25 |
5630 |
买入 |
09:38:00 |
37.81 |
18 |
5648 |
卖出 |
09:38:03 |
37.81 |
23 |
5671 |
卖出 |
09:38:06 |
37.84 |
115 |
5786 |
买入 |
09:38:09 |
37.85 |
47 |
5833 |
买入 |
09:38:12 |
37.84 |
40 |
5873 |
卖出 |
09:38:15 |
37.85 |
77 |
5950 |
买入 |
09:38:18 |
37.85 |
2 |
5952 |
卖出 |
09:38:21 |
37.88 |
10 |
5962 |
买入 |
09:38:24 |
37.85 |
170 |
6132 |
卖出 |
09:38:27 |
37.88 |
47 |
6179 |
买入 |
09:38:30 |
37.9 |
23 |
6202 |
买入 |
09:38:33 |
37.89 |
33 |
6235 |
卖出 |
09:38:36 |
37.92 |
62 |
6297 |
买入 |
09:38:39 |
37.95 |
28 |
6325 |
买入 |
09:38:42 |
37.95 |
57 |
6382 |
买入 |
09:38:45 |
37.96 |
9 |
6391 |
买入 |
09:38:48 |
37.9 |
80 |
6471 |
卖出 |
09:38:51 |
37.9 |
51 |
6522 |
买入 |
09:38:54 |
37.9 |
133 |
6655 |
买入 |
09:38:57 |
37.9 |
310 |
6965 |
卖出 |
09:39:00 |
37.94 |
2 |
6967 |
买入 |
09:39:03 |
37.95 |
10 |
6977 |
买入 |
09:39:06 |
37.94 |
88 |
7065 |
卖出 |
09:39:09 |
37.94 |
16 |
7081 |
买入 |
09:39:12 |
37.95 |
29 |
7110 |
买入 |
09:39:15 |
37.95 |
63 |
7173 |
买入 |
09:39:18 |
37.99 |
328 |
7501 |
买入 |
09:39:21 |
38.06 |
260 |
7761 |
买入 |
09:39:24 |
38.05 |
176 |
7937 |
卖出 |
09:39:27 |
38.05 |
17 |
7954 |
买入 |
09:39:30 |
38.05 |
20 |
7974 |
买入 |
09:39:33 |
38.05 |
1 |
7975 |
卖出 |
09:39:36 |
38.02 |
26 |
8001 |
卖出 |
09:39:39 |
38.05 |
33 |
8034 |
买入 |
09:39:42 |
38.06 |
62 |
8096 |
买入 |
09:39:45 |
38.1 |
64 |
8160 |
买入 |
09:39:48 |
38.06 |
18 |
8178 |
卖出 |
09:39:51 |
38.1 |
43 |
8221 |
买入 |
09:39:54 |
38.11 |
14 |
8235 |
买入 |
09:39:57 |
38.1 |
68 |
8303 |
卖出 |
09:40:00 |
38.1 |
18 |
8321 |
卖出 |
09:40:03 |
38.1 |
26 |
8347 |
卖出 |
09:40:06 |
38.1 |
24 |
8371 |
卖出 |
09:40:09 |
38.06 |
41 |
8412 |
卖出 |
09:40:12 |
38.09 |
58 |
8470 |
买入 |
09:40:15 |
38.06 |
27 |
8497 |
卖出 |
09:40:18 |
38.08 |
5 |
8502 |
买入 |
09:40:21 |
38.01 |
288 |
8790 |
卖出 |
09:40:24 |
38.08 |
28 |
8818 |
买入 |
09:40:27 |
38 |
109 |
8927 |
卖出 |
09:40:30 |
38 |
133 |
9060 |
卖出 |
09:40:33 |
37.95 |
119 |
9179 |
卖出 |
09:40:36 |
37.97 |
7 |
9186 |
买入 |
09:40:39 |
38 |
62 |
9248 |
买入 |
09:40:42 |
37.97 |
3 |
9251 |
卖出 |
09:40:45 |
38 |
35 |
9286 |
买入 |
09:40:48 |
37.98 |
18 |
9304 |
卖出 |
09:40:51 |
37.98 |
13 |
9317 |
卖出 |
09:40:54 |
37.98 |
9 |
9326 |
卖出 |
09:40:57 |
37.98 |
78 |
9404 |
卖出 |
09:41:00 |
37.99 |
6 |
9410 |
买入 |
09:41:03 |
37.98 |
16 |
9426 |
卖出 |
09:41:06 |
37.99 |
30 |
9456 |
买入 |
09:41:09 |
37.99 |
16 |
9472 |
卖出 |
09:41:12 |
37.99 |
144 |
9616 |
卖出 |
09:41:15 |
37.99 |
66 |
9682 |
买入 |
09:41:18 |
37.97 |
18 |
9700 |
卖出 |
09:41:21 |
37.97 |
7 |
9707 |
卖出 |
09:41:24 |
37.95 |
3 |
9710 |
卖出 |
09:41:27 |
37.88 |
127 |
9837 |
卖出 |
09:41:30 |
37.86 |
289 |
10126 |
卖出 |
09:41:33 |
37.88 |
4 |
10130 |
卖出 |
09:41:36 |
37.95 |
10 |
10140 |
买入 |
09:41:39 |
38 |
49 |
10189 |
买入 |
09:41:42 |
37.89 |
3 |
10192 |
卖出 |
09:41:45 |
37.95 |
2 |
10194 |
买入 |
09:41:51 |
37.95 |
4 |
10198 |
买入 |
09:41:54 |
37.9 |
10 |
10208 |
卖出 |
09:41:57 |
37.91 |
1 |
10209 |
卖出 |
09:42:00 |
37.94 |
8 |
10217 |
买入 |
09:42:03 |
37.95 |
16 |
10233 |
买入 |
09:42:06 |
37.94 |
31 |
10264 |
卖出 |
09:42:09 |
37.94 |
60 |
10324 |
买入 |
09:42:12 |
37.94 |
20 |
10344 |
卖出 |
09:42:15 |
37.94 |
6 |
10350 |
卖出 |
09:42:18 |
37.94 |
4 |
10354 |
买入 |
09:42:21 |
37.95 |
6 |
10360 |
买入 |
09:42:24 |
37.91 |
30 |
10390 |
卖出 |
09:42:27 |
37.96 |
10 |
10400 |
买入 |
09:42:30 |
37.96 |
28 |
10428 |
买入 |
09:42:33 |
37.96 |
2 |
10430 |
卖出 |
09:42:36 |
37.96 |
7 |
10437 |
卖出 |
09:42:39 |
37.96 |
1 |
10438 |
卖出 |
09:42:42 |
37.9 |
104 |
10542 |
卖出 |
09:42:45 |
37.9 |
16 |
10558 |
卖出 |
09:42:48 |
37.96 |
75 |
10633 |
买入 |
09:42:51 |
37.9 |
3 |
10636 |
卖出 |
09:42:54 |
37.9 |
1 |
10637 |
卖出 |
09:43:00 |
37.94 |
4 |
10641 |
买入 |
09:43:03 |
37.91 |
3 |
10644 |
卖出 |
09:43:06 |
37.91 |
1 |
10645 |
卖出 |
09:43:09 |
37.9 |
36 |
10681 |
卖出 |
09:43:12 |
37.9 |
19 |
10700 |
卖出 |
09:43:18 |
37.88 |
3 |
10703 |
卖出 |
09:43:21 |
37.9 |
49 |
10752 |
买入 |
09:43:24 |
37.88 |
6 |
10758 |
卖出 |
09:43:27 |
37.86 |
12 |
10770 |
卖出 |
09:43:30 |
37.86 |
4 |
10774 |
卖出 |
09:43:33 |
37.86 |
3 |
10777 |
买入 |
09:43:42 |
37.85 |
8 |
10785 |
卖出 |
09:43:45 |
37.82 |
13 |
10798 |
卖出 |
09:43:48 |
37.82 |
3 |
10801 |
卖出 |
09:43:51 |
37.81 |
111 |
10912 |
卖出 |
09:43:54 |
37.8 |
1 |
10913 |
卖出 |
09:43:57 |
37.8 |
15 |
10928 |
卖出 |
09:44:00 |
37.78 |
11 |
10939 |
卖出 |
09:44:03 |
37.78 |
1 |
10940 |
卖出 |
09:44:06 |
37.78 |
27 |
10967 |
卖出 |
09:44:09 |
37.78 |
50 |
11017 |
卖出 |
09:44:15 |
37.8 |
10 |
11027 |
买入 |
09:44:18 |
37.79 |
5 |
11032 |
卖出 |
09:44:21 |
37.78 |
25 |
11057 |
卖出 |
09:44:24 |
37.8 |
85 |
11142 |
买入 |
09:44:27 |
37.8 |
1 |
11143 |
卖出 |
09:44:30 |
37.8 |
22 |
11165 |
卖出 |
09:44:33 |
37.8 |
10 |
11175 |
卖出 |
09:44:36 |
37.79 |
9 |
11184 |
卖出 |
09:44:39 |
37.8 |
10 |
11194 |
买入 |
09:44:42 |
37.79 |
8 |
11202 |
卖出 |
09:44:48 |
37.78 |
1 |
11203 |
卖出 |
09:44:51 |
37.8 |
17 |
11220 |
买入 |
09:44:57 |
37.79 |
12 |
11232 |
买入 |
09:45:00 |
37.8 |
1 |
11233 |
卖出 |
09:45:03 |
37.8 |
1 |
11234 |
卖出 |
09:45:06 |
37.81 |
9 |
11243 |
买入 |
09:45:09 |
37.79 |
18 |
11261 |
卖出 |
09:45:12 |
37.79 |
2 |
11263 |
卖出 |
09:45:15 |
37.8 |
88 |
11351 |
买入 |
09:45:18 |
37.75 |
10 |
11361 |
卖出 |
09:45:21 |
37.77 |
24 |
11385 |
买入 |
09:45:24 |
37.77 |
13 |
11398 |
买入 |
09:45:30 |
37.77 |
1 |
11399 |
卖出 |
09:45:33 |
37.74 |
4 |
11403 |
卖出 |
09:45:36 |
37.76 |
3 |
11406 |
买入 |