一心堂[002727]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
30 |
2 |
2 |
集合竞价 |
| 09:15:54 |
29.88 |
4 |
4 |
集合竞价 |
| 09:25:00 |
29.88 |
216 |
220 |
卖出 |
| 09:30:00 |
29.98 |
4 |
224 |
买入 |
| 09:30:03 |
29.82 |
186 |
410 |
卖出 |
| 09:30:06 |
29.85 |
88 |
498 |
买入 |
| 09:30:09 |
29.85 |
61 |
559 |
买入 |
| 09:30:12 |
29.86 |
52 |
611 |
买入 |
| 09:30:15 |
29.88 |
26 |
637 |
买入 |
| 09:30:18 |
29.93 |
99 |
736 |
买入 |
| 09:30:21 |
29.99 |
24 |
760 |
买入 |
| 09:30:24 |
29.99 |
45 |
805 |
卖出 |
| 09:30:27 |
29.99 |
6 |
811 |
买入 |
| 09:30:30 |
29.98 |
12 |
823 |
卖出 |
| 09:30:33 |
29.98 |
8 |
831 |
买入 |
| 09:30:36 |
30.03 |
15 |
846 |
买入 |
| 09:30:39 |
29.95 |
31 |
877 |
卖出 |
| 09:30:42 |
29.94 |
12 |
889 |
卖出 |
| 09:30:45 |
29.9 |
4 |
893 |
卖出 |
| 09:30:48 |
29.89 |
5 |
898 |
卖出 |
| 09:30:51 |
29.87 |
22 |
920 |
卖出 |
| 09:30:54 |
29.82 |
10 |
930 |
卖出 |
| 09:30:57 |
29.87 |
3 |
933 |
买入 |
| 09:31:03 |
29.85 |
1 |
934 |
卖出 |
| 09:31:06 |
29.85 |
16 |
950 |
卖出 |
| 09:31:09 |
29.86 |
41 |
991 |
买入 |
| 09:31:12 |
29.89 |
57 |
1048 |
买入 |
| 09:31:15 |
29.93 |
1 |
1049 |
买入 |
| 09:31:18 |
29.93 |
38 |
1087 |
卖出 |
| 09:31:21 |
29.89 |
10 |
1097 |
卖出 |
| 09:31:24 |
29.89 |
12 |
1109 |
卖出 |
| 09:31:27 |
29.87 |
11 |
1120 |
卖出 |
| 09:31:30 |
29.88 |
1 |
1121 |
买入 |
| 09:31:36 |
29.87 |
8 |
1129 |
买入 |
| 09:31:39 |
29.88 |
23 |
1152 |
买入 |
| 09:31:42 |
29.88 |
13 |
1165 |
卖出 |
| 09:31:45 |
29.9 |
3 |
1168 |
买入 |
| 09:31:48 |
29.88 |
6 |
1174 |
卖出 |
| 09:31:51 |
29.92 |
2 |
1176 |
买入 |
| 09:31:54 |
29.92 |
9 |
1185 |
买入 |
| 09:32:00 |
29.92 |
24 |
1209 |
买入 |
| 09:32:03 |
29.93 |
38 |
1247 |
买入 |
| 09:32:06 |
29.99 |
116 |
1363 |
买入 |
| 09:32:09 |
30.02 |
18 |
1381 |
买入 |
| 09:32:12 |
30.01 |
18 |
1399 |
买入 |
| 09:32:15 |
29.95 |
29 |
1428 |
卖出 |
| 09:32:18 |
29.93 |
17 |
1445 |
卖出 |
| 09:32:21 |
29.94 |
21 |
1466 |
买入 |
| 09:32:24 |
29.95 |
11 |
1477 |
买入 |
| 09:32:27 |
29.95 |
1 |
1478 |
买入 |
| 09:32:30 |
29.95 |
10 |
1488 |
买入 |
| 09:32:33 |
29.98 |
5 |
1493 |
买入 |
| 09:32:36 |
29.95 |
11 |
1504 |
卖出 |
| 09:32:39 |
30.01 |
2 |
1506 |
买入 |
| 09:32:42 |
30.01 |
1 |
1507 |
买入 |
| 09:32:51 |
29.94 |
9 |
1516 |
卖出 |
| 09:32:54 |
29.94 |
5 |
1521 |
卖出 |
| 09:32:57 |
29.95 |
3 |
1524 |
买入 |
| 09:33:00 |
29.95 |
13 |
1537 |
买入 |
| 09:33:03 |
29.94 |
1 |
1538 |
卖出 |
| 09:33:06 |
30 |
17 |
1555 |
买入 |
| 09:33:09 |
29.94 |
2 |
1557 |
卖出 |
| 09:33:12 |
30 |
7 |
1564 |
买入 |
| 09:33:15 |
29.98 |
6 |
1570 |
卖出 |
| 09:33:18 |
30 |
6 |
1576 |
买入 |
| 09:33:30 |
29.94 |
5 |
1581 |
卖出 |
| 09:33:33 |
29.94 |
33 |
1614 |
卖出 |
| 09:33:36 |
29.93 |
10 |
1624 |
卖出 |
| 09:33:39 |
29.99 |
10 |
1634 |
买入 |
| 09:33:45 |
29.99 |
1 |
1635 |
买入 |
| 09:33:48 |
29.99 |
1 |
1636 |
买入 |
| 09:33:51 |
29.95 |
4 |
1640 |
卖出 |
| 09:33:54 |
29.95 |
3 |
1643 |
买入 |
| 09:33:57 |
29.95 |
5 |
1648 |
卖出 |
| 09:34:06 |
29.96 |
2 |
1650 |
买入 |
| 09:34:09 |
29.97 |
4 |
1654 |
买入 |
| 09:34:12 |
29.96 |
5 |
1659 |
卖出 |
| 09:34:15 |
29.97 |
1 |
1660 |
买入 |
| 09:34:18 |
29.97 |
9 |
1669 |
买入 |
| 09:34:21 |
29.97 |
24 |
1693 |
买入 |
| 09:34:24 |
29.97 |
10 |
1703 |
买入 |
| 09:34:30 |
29.95 |
12 |
1715 |
卖出 |
| 09:34:33 |
29.98 |
3 |
1718 |
买入 |
| 09:34:36 |
29.98 |
2 |
1720 |
买入 |
| 09:34:48 |
29.95 |
2 |
1722 |
卖出 |
| 09:34:54 |
29.97 |
5 |
1727 |
买入 |
| 09:34:57 |
29.98 |
2 |
1729 |
买入 |
| 09:35:00 |
29.96 |
1 |
1730 |
卖出 |
| 09:35:03 |
29.96 |
7 |
1737 |
卖出 |
| 09:35:06 |
29.98 |
3 |
1740 |
买入 |
| 09:35:09 |
29.98 |
8 |
1748 |
卖出 |
| 09:35:12 |
29.98 |
4 |
1752 |
买入 |
| 09:35:15 |
29.98 |
11 |
1763 |
卖出 |
| 09:35:18 |
29.99 |
2 |
1765 |
买入 |
| 09:35:21 |
29.99 |
7 |
1772 |
买入 |
| 09:35:24 |
30 |
4 |
1776 |
买入 |
| 09:35:27 |
30 |
1 |
1777 |
买入 |
| 09:35:33 |
30 |
1 |
1778 |
买入 |
| 09:35:36 |
30 |
2 |
1780 |
买入 |
| 09:35:42 |
30 |
6 |
1786 |
买入 |
| 09:35:45 |
30 |
1 |
1787 |
买入 |
| 09:35:48 |
29.98 |
11 |
1798 |
卖出 |
| 09:35:51 |
29.98 |
10 |
1808 |
买入 |
| 09:35:54 |
29.98 |
3 |
1811 |
买入 |
| 09:35:57 |
29.95 |
53 |
1864 |
卖出 |
| 09:36:00 |
29.96 |
11 |
1875 |
买入 |
| 09:36:06 |
29.93 |
14 |
1889 |
卖出 |
| 09:36:09 |
29.94 |
12 |
1901 |
买入 |
| 09:36:12 |
29.92 |
32 |
1933 |
卖出 |
| 09:36:15 |
29.92 |
16 |
1949 |
买入 |
| 09:36:21 |
29.92 |
12 |
1961 |
买入 |
| 09:36:27 |
29.9 |
50 |
2011 |
卖出 |
| 09:36:30 |
29.91 |
70 |
2081 |
买入 |
| 09:36:33 |
29.94 |
7 |
2088 |
买入 |
| 09:36:36 |
29.95 |
10 |
2098 |
买入 |
| 09:36:42 |
29.89 |
56 |
2154 |
卖出 |
| 09:36:45 |
29.91 |
16 |
2170 |
卖出 |
| 09:36:48 |
29.92 |
9 |
2179 |
买入 |
| 09:36:51 |
29.92 |
41 |
2220 |
买入 |
| 09:36:54 |
29.94 |
6 |
2226 |
买入 |
| 09:36:57 |
29.93 |
61 |
2287 |
卖出 |
| 09:37:00 |
29.92 |
4 |
2291 |
卖出 |
| 09:37:03 |
29.92 |
1 |
2292 |
买入 |
| 09:37:06 |
29.94 |
1 |
2293 |
买入 |
| 09:37:09 |
29.9 |
16 |
2309 |
卖出 |
| 09:37:12 |
29.9 |
51 |
2360 |
卖出 |
| 09:37:15 |
29.94 |
38 |
2398 |
买入 |
| 09:37:18 |
29.95 |
6 |
2404 |
买入 |
| 09:37:21 |
29.95 |
16 |
2420 |
买入 |
| 09:37:24 |
29.95 |
205 |
2625 |
买入 |
| 09:37:27 |
29.98 |
74 |
2699 |
买入 |
| 09:37:30 |
30.05 |
9 |
2708 |
买入 |
| 09:37:33 |
30.05 |
1 |
2709 |
买入 |
| 09:37:39 |
30.05 |
10 |
2719 |
买入 |
| 09:37:42 |
29.97 |
66 |
2785 |
卖出 |
| 09:37:45 |
30 |
12 |
2797 |
买入 |
| 09:37:48 |
29.96 |
5 |
2802 |
卖出 |
| 09:37:51 |
29.99 |
36 |
2838 |
买入 |
| 09:37:54 |
29.98 |
12 |
2850 |
卖出 |
| 09:37:57 |
29.95 |
75 |
2925 |
卖出 |
| 09:38:00 |
29.9 |
4 |
2929 |
卖出 |
| 09:38:09 |
29.91 |
2 |
2931 |
买入 |
| 09:38:12 |
29.9 |
70 |
3001 |
卖出 |
| 09:38:15 |
29.88 |
29 |
3030 |
卖出 |
| 09:38:18 |
29.89 |
20 |
3050 |
买入 |
| 09:38:21 |
29.9 |
21 |
3071 |
买入 |
| 09:38:24 |
29.9 |
5 |
3076 |
卖出 |
| 09:38:27 |
29.88 |
31 |
3107 |
卖出 |
| 09:38:30 |
29.88 |
15 |
3122 |
买入 |
| 09:38:33 |
29.88 |
35 |
3157 |
买入 |
| 09:38:36 |
29.88 |
17 |
3174 |
买入 |
| 09:38:39 |
29.88 |
4 |
3178 |
买入 |
| 09:38:42 |
29.87 |
95 |
3273 |
卖出 |
| 09:38:45 |
29.88 |
8 |
3281 |
买入 |
| 09:38:48 |
29.88 |
5 |
3286 |
买入 |
| 09:38:51 |
29.87 |
20 |
3306 |
卖出 |
| 09:38:54 |
29.88 |
16 |
3322 |
买入 |
| 09:38:57 |
29.87 |
72 |
3394 |
卖出 |
| 09:39:00 |
29.87 |
14 |
3408 |
买入 |
| 09:39:03 |
29.88 |
11 |
3419 |
买入 |
| 09:39:06 |
29.84 |
17 |
3436 |
卖出 |
| 09:39:09 |
29.88 |
3 |
3439 |
买入 |
| 09:39:12 |
29.82 |
66 |
3505 |
卖出 |
| 09:39:15 |
29.88 |
1 |
3506 |
买入 |
| 09:39:18 |
29.88 |
23 |
3529 |
买入 |
| 09:39:21 |
29.88 |
12 |
3541 |
买入 |
| 09:39:27 |
29.87 |
203 |
3744 |
卖出 |
| 09:39:30 |
29.86 |
85 |
3829 |
卖出 |
| 09:39:33 |
29.86 |
2 |
3831 |
买入 |
| 09:39:39 |
29.83 |
17 |
3848 |
卖出 |
| 09:39:42 |
29.82 |
153 |
4001 |
卖出 |
| 09:39:45 |
29.86 |
5 |
4006 |
买入 |
| 09:39:48 |
29.82 |
2 |
4008 |
卖出 |
| 09:39:51 |
29.82 |
83 |
4091 |
卖出 |
| 09:39:57 |
29.82 |
51 |
4142 |
卖出 |
| 09:40:00 |
29.82 |
1 |
4143 |
买入 |
| 09:40:03 |
29.81 |
78 |
4221 |
卖出 |
| 09:40:06 |
29.82 |
8 |
4229 |
买入 |
| 09:40:09 |
29.8 |
26 |
4255 |
卖出 |
| 09:40:12 |
29.8 |
81 |
4336 |
卖出 |
| 09:40:15 |
29.8 |
5 |
4341 |
卖出 |
| 09:40:18 |
29.8 |
4 |
4345 |
卖出 |
| 09:40:21 |
29.8 |
8 |
4353 |
卖出 |
| 09:40:24 |
29.8 |
1 |
4354 |
卖出 |
| 09:40:27 |
29.79 |
16 |
4370 |
卖出 |
| 09:40:30 |
29.79 |
1 |
4371 |
买入 |
| 09:40:33 |
29.78 |
41 |
4412 |
卖出 |
| 09:40:36 |
29.78 |
3 |
4415 |
买入 |
| 09:40:42 |
29.76 |
56 |
4471 |
卖出 |
| 09:40:45 |
29.75 |
31 |
4502 |
卖出 |
| 09:40:48 |
29.75 |
9 |
4511 |
卖出 |
| 09:40:51 |
29.75 |
5 |
4516 |
卖出 |
| 09:40:54 |
29.75 |
26 |
4542 |
卖出 |
| 09:40:57 |
29.73 |
10 |
4552 |
卖出 |
| 09:41:00 |
29.74 |
2 |
4554 |
买入 |
| 09:41:03 |
29.73 |
8 |
4562 |
卖出 |
| 09:41:09 |
29.74 |
3 |
4565 |
买入 |
| 09:41:12 |
29.72 |
55 |
4620 |
卖出 |
| 09:41:15 |
29.72 |
21 |
4641 |
买入 |
| 09:41:18 |
29.73 |
6 |
4647 |
买入 |
| 09:41:21 |
29.71 |
222 |
4869 |
卖出 |
| 09:41:24 |
29.69 |
96 |
4965 |
卖出 |
| 09:41:33 |
29.71 |
11 |
4976 |
买入 |
| 09:41:36 |
29.71 |
4 |
4980 |
卖出 |
| 09:41:39 |
29.71 |
13 |
4993 |
卖出 |
| 09:41:45 |
29.7 |
17 |
5010 |
卖出 |
| 09:41:48 |
29.71 |
3 |
5013 |
买入 |
| 09:41:51 |
29.71 |
85 |
5098 |
买入 |
| 09:41:54 |
29.7 |
40 |
5138 |
卖出 |
| 09:41:57 |
29.71 |
12 |
5150 |
买入 |
| 09:42:03 |
29.7 |
20 |
5170 |
卖出 |
| 09:42:06 |
29.7 |
54 |
5224 |
买入 |
| 09:42:09 |
29.71 |
103 |
5327 |
买入 |
| 09:42:12 |
29.7 |
18 |
5345 |
卖出 |
| 09:42:15 |
29.69 |
53 |
5398 |
卖出 |
| 09:42:18 |
29.7 |
5 |
5403 |
买入 |
| 09:42:21 |
29.7 |
2 |
5405 |
买入 |
| 09:42:24 |
29.7 |
9 |
5414 |
买入 |
| 09:42:27 |
29.7 |
5 |
5419 |
卖出 |
| 09:42:30 |
29.67 |
101 |
5520 |
卖出 |
| 09:42:33 |
29.69 |
47 |
5567 |
买入 |
| 09:42:39 |
29.67 |
17 |
5584 |
卖出 |
| 09:42:42 |
29.67 |
7 |
5591 |
卖出 |
| 09:42:45 |
29.65 |
64 |
5655 |
卖出 |
| 09:42:48 |
29.65 |
7 |
5662 |
卖出 |
| 09:42:51 |
29.62 |
5 |
5667 |
卖出 |
| 09:42:54 |
29.61 |
31 |
5698 |
卖出 |
| 09:42:57 |
29.61 |
2 |
5700 |
卖出 |
| 09:43:00 |
29.62 |
29 |
5729 |
买入 |
| 09:43:03 |
29.62 |
1 |
5730 |
卖出 |
| 09:43:06 |
29.62 |
22 |
5752 |
卖出 |
| 09:43:09 |
29.62 |
2 |
5754 |
卖出 |
| 09:43:15 |
29.62 |
68 |
5822 |
卖出 |
| 09:43:18 |
29.62 |
28 |
5850 |
买入 |
| 09:43:21 |
29.62 |
1 |
5851 |
卖出 |
| 09:43:24 |
29.63 |
2 |
5853 |
买入 |
| 09:43:27 |
29.64 |
6 |
5859 |
买入 |
| 09:43:30 |
29.65 |
8 |
5867 |
买入 |
| 09:43:33 |
29.64 |
55 |
5922 |
卖出 |
| 09:43:36 |
29.64 |
12 |
5934 |
卖出 |
| 09:43:39 |
29.65 |
23 |
5957 |
买入 |
| 09:43:42 |
29.65 |
8 |
5965 |
买入 |
| 09:43:45 |
29.65 |
13 |
5978 |
买入 |
| 09:43:48 |
29.6 |
128 |
6106 |
卖出 |
| 09:43:51 |
29.64 |
13 |
6119 |
买入 |
| 09:44:00 |
29.63 |
7 |
6126 |
买入 |
| 09:44:03 |
29.62 |
3 |
6129 |
卖出 |
| 09:44:06 |
29.63 |
2 |
6131 |
买入 |
| 09:44:09 |
29.62 |
20 |
6151 |
卖出 |
| 09:44:12 |
29.63 |
5 |
6156 |
卖出 |
| 09:44:15 |
29.6 |
104 |
6260 |
卖出 |
| 09:44:18 |
29.6 |
109 |
6369 |
卖出 |
| 09:44:21 |
29.63 |
1101 |
7470 |
买入 |
| 09:44:24 |
29.63 |
54 |
7524 |
买入 |
| 09:44:27 |
29.67 |
35 |
7559 |
买入 |
| 09:44:30 |
29.67 |
16 |
7575 |
买入 |
| 09:44:33 |
29.7 |
21 |
7596 |
买入 |
| 09:44:36 |
29.7 |
5 |
7601 |
买入 |
| 09:44:39 |
29.67 |
3 |
7604 |
卖出 |
| 09:44:42 |
29.7 |
2 |
7606 |
买入 |
| 09:44:45 |
29.7 |
8 |
7614 |
买入 |
| 09:44:48 |
29.69 |
1 |
7615 |
买入 |
| 09:44:51 |
29.7 |
5 |
7620 |
买入 |
| 09:44:54 |
29.7 |
5 |
7625 |
买入 |
| 09:44:57 |
29.7 |
34 |
7659 |
买入 |
| 09:45:00 |
29.69 |
29 |
7688 |
卖出 |
| 09:45:03 |
29.69 |
29 |
7717 |
买入 |
| 09:45:06 |
29.7 |
21 |
7738 |
买入 |
| 09:45:09 |
29.65 |
45 |
7783 |
卖出 |
| 09:45:12 |
29.7 |
336 |
8119 |
买入 |
| 09:45:15 |
29.73 |
105 |
8224 |
买入 |
| 09:45:18 |
29.77 |
148 |
8372 |
买入 |
| 09:45:21 |
29.72 |
6 |
8378 |
卖出 |
| 09:45:24 |
29.72 |
16 |
8394 |
买入 |
| 09:45:30 |
29.72 |
10 |
8404 |
买入 |
| 09:45:33 |
29.72 |
1 |
8405 |
买入 |
| 09:45:36 |
29.72 |
5 |
8410 |
买入 |
| 09:45:39 |
29.72 |
5 |
8415 |
买入 |
| 09:45:42 |
29.72 |
1 |
8416 |
买入 |
| 09:45:48 |
29.71 |
9 |
8425 |
卖出 |
| 09:45:51 |
29.73 |
1 |
8426 |
买入 |
| 09:45:54 |
29.72 |
3 |
8429 |
卖出 |
| 09:45:57 |
29.73 |
1 |
8430 |
买入 |
| 09:46:00 |
29.73 |
2 |
8432 |
买入 |
| 09:46:03 |
29.72 |
72 |
8504 |
卖出 |
| 09:46:06 |
29.72 |
7 |
8511 |
买入 |
| 09:46:09 |
29.7 |
19 |
8530 |
卖出 |
| 09:46:12 |
29.7 |
1 |
8531 |
买入 |
| 09:46:15 |
29.7 |
2 |
8533 |
卖出 |
| 09:46:18 |
29.7 |
5 |
8538 |
卖出 |
| 09:46:21 |
29.7 |
3 |
8541 |
卖出 |
| 09:46:24 |
29.7 |
7 |
8548 |
买入 |
| 09:46:27 |
29.68 |
24 |
8572 |
卖出 |
| 09:46:30 |
29.69 |
8 |
8580 |
卖出 |
| 09:46:33 |
29.69 |
1 |
8581 |
买入 |
| 09:46:39 |
29.69 |
4 |
8585 |
买入 |
| 09:46:42 |
29.69 |
1 |
8586 |
买入 |
| 09:46:45 |
29.67 |
59 |
8645 |
卖出 |
| 09:46:57 |
29.68 |
3 |
8648 |
卖出 |
| 09:47:00 |
29.69 |
85 |
8733 |
买入 |