今世缘[603369]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:02 |
53.35 |
9 |
9 |
集合竞价 |
09:15:05 |
53.77 |
11 |
11 |
集合竞价 |
09:24:23 |
53.76 |
74 |
74 |
集合竞价 |
09:24:53 |
53.73 |
77 |
77 |
集合竞价 |
09:24:59 |
53.6 |
79 |
79 |
集合竞价 |
09:25:03 |
53.6 |
79 |
158 |
卖出 |
09:30:02 |
53.53 |
10 |
168 |
卖出 |
09:30:05 |
53.5 |
29 |
197 |
卖出 |
09:30:09 |
53.47 |
60 |
257 |
卖出 |
09:30:12 |
53.47 |
24 |
281 |
卖出 |
09:30:15 |
53.45 |
24 |
305 |
卖出 |
09:30:18 |
53.35 |
11 |
316 |
卖出 |
09:30:20 |
53.36 |
110 |
426 |
买入 |
09:30:23 |
53.4 |
72 |
498 |
买入 |
09:30:26 |
53.56 |
137 |
635 |
买入 |
09:30:29 |
53.57 |
15 |
650 |
买入 |
09:30:32 |
53.48 |
8 |
658 |
卖出 |
09:30:35 |
53.6 |
35 |
693 |
买入 |
09:30:38 |
53.6 |
87 |
780 |
买入 |
09:30:41 |
53.7 |
14 |
794 |
买入 |
09:30:44 |
53.7 |
2 |
796 |
买入 |
09:30:47 |
53.6 |
38 |
834 |
卖出 |
09:30:50 |
53.62 |
4 |
838 |
买入 |
09:30:53 |
53.75 |
1 |
839 |
买入 |
09:30:56 |
53.48 |
11 |
850 |
卖出 |
09:30:59 |
53.62 |
2 |
852 |
买入 |
09:31:02 |
53.58 |
2 |
854 |
卖出 |
09:31:05 |
53.5 |
4 |
858 |
卖出 |
09:31:11 |
53.48 |
12 |
870 |
卖出 |
09:31:14 |
53.48 |
38 |
908 |
卖出 |
09:31:17 |
53.42 |
8 |
916 |
卖出 |
09:31:20 |
53.42 |
12 |
928 |
卖出 |
09:31:23 |
53.4 |
4 |
932 |
卖出 |
09:31:26 |
53.37 |
7 |
939 |
卖出 |
09:31:29 |
53.34 |
13 |
952 |
卖出 |
09:31:32 |
53.32 |
1 |
953 |
卖出 |
09:31:35 |
53.3 |
15 |
968 |
卖出 |
09:31:38 |
53.3 |
47 |
1015 |
卖出 |
09:31:41 |
53.31 |
4 |
1019 |
买入 |
09:31:44 |
53.3 |
71 |
1090 |
卖出 |
09:31:47 |
53.35 |
11 |
1101 |
买入 |
09:31:50 |
53.37 |
18 |
1119 |
买入 |
09:31:56 |
53.35 |
6 |
1125 |
卖出 |
09:31:59 |
53.35 |
3 |
1128 |
买入 |
09:32:02 |
53.34 |
8 |
1136 |
卖出 |
09:32:05 |
53.35 |
11 |
1147 |
卖出 |
09:32:08 |
53.4 |
9 |
1156 |
买入 |
09:32:11 |
53.41 |
2 |
1158 |
买入 |
09:32:14 |
53.45 |
7 |
1165 |
买入 |
09:32:17 |
53.41 |
21 |
1186 |
买入 |
09:32:20 |
53.43 |
23 |
1209 |
买入 |
09:32:23 |
53.43 |
11 |
1220 |
卖出 |
09:32:26 |
53.43 |
1 |
1221 |
卖出 |
09:32:29 |
53.47 |
12 |
1233 |
买入 |
09:32:32 |
53.48 |
1 |
1234 |
买入 |
09:32:35 |
53.5 |
1 |
1235 |
买入 |
09:32:38 |
53.47 |
14 |
1249 |
卖出 |
09:32:41 |
53.47 |
52 |
1301 |
卖出 |
09:32:44 |
53.42 |
28 |
1329 |
卖出 |
09:32:47 |
53.37 |
39 |
1368 |
卖出 |
09:32:50 |
53.34 |
46 |
1414 |
卖出 |
09:32:53 |
53.4 |
38 |
1452 |
买入 |
09:32:56 |
53.37 |
2 |
1454 |
卖出 |
09:33:05 |
53.38 |
6 |
1460 |
卖出 |
09:33:08 |
53.33 |
54 |
1514 |
卖出 |
09:33:11 |
53.31 |
159 |
1673 |
卖出 |
09:33:14 |
53.27 |
84 |
1757 |
卖出 |
09:33:17 |
53.25 |
7 |
1764 |
卖出 |
09:33:20 |
53.22 |
5 |
1769 |
卖出 |
09:33:23 |
53.21 |
10 |
1779 |
卖出 |
09:33:26 |
53.2 |
18 |
1797 |
卖出 |
09:33:29 |
53.2 |
43 |
1840 |
卖出 |
09:33:32 |
53.2 |
16 |
1856 |
买入 |
09:33:35 |
53.19 |
17 |
1873 |
卖出 |
09:33:38 |
53.18 |
23 |
1896 |
卖出 |
09:33:41 |
53.2 |
20 |
1916 |
买入 |
09:33:44 |
53.22 |
21 |
1937 |
买入 |
09:33:47 |
53.22 |
26 |
1963 |
买入 |
09:33:50 |
53.29 |
8 |
1971 |
买入 |
09:33:53 |
53.3 |
27 |
1998 |
买入 |
09:33:56 |
53.31 |
20 |
2018 |
买入 |
09:33:59 |
53.35 |
10 |
2028 |
买入 |
09:34:02 |
53.35 |
2 |
2030 |
卖出 |
09:34:05 |
53.31 |
9 |
2039 |
买入 |
09:34:08 |
53.31 |
5 |
2044 |
买入 |
09:34:11 |
53.31 |
1 |
2045 |
卖出 |
09:34:14 |
53.35 |
5 |
2050 |
买入 |
09:34:17 |
53.37 |
1 |
2051 |
买入 |
09:34:20 |
53.39 |
1 |
2052 |
买入 |
09:34:23 |
53.39 |
1 |
2053 |
买入 |
09:34:26 |
53.41 |
21 |
2074 |
买入 |
09:34:29 |
53.41 |
1 |
2075 |
卖出 |
09:34:35 |
53.41 |
1 |
2076 |
买入 |
09:34:38 |
53.44 |
5 |
2081 |
买入 |
09:34:41 |
53.44 |
9 |
2090 |
买入 |
09:34:47 |
53.44 |
6 |
2096 |
买入 |
09:34:50 |
53.44 |
7 |
2103 |
买入 |
09:34:53 |
53.45 |
1 |
2104 |
买入 |
09:34:59 |
53.44 |
3 |
2107 |
卖出 |
09:35:02 |
53.43 |
3 |
2110 |
卖出 |
09:35:05 |
53.42 |
23 |
2133 |
卖出 |
09:35:08 |
53.42 |
24 |
2157 |
买入 |
09:35:11 |
53.43 |
1 |
2158 |
卖出 |
09:35:17 |
53.43 |
7 |
2165 |
卖出 |
09:35:23 |
53.43 |
1 |
2166 |
卖出 |
09:35:26 |
53.42 |
10 |
2176 |
卖出 |
09:35:29 |
53.43 |
2 |
2178 |
买入 |
09:35:32 |
53.41 |
40 |
2218 |
卖出 |
09:35:35 |
53.3 |
44 |
2262 |
卖出 |
09:35:38 |
53.38 |
4 |
2266 |
买入 |
09:35:41 |
53.38 |
3 |
2269 |
买入 |
09:35:47 |
53.38 |
2 |
2271 |
买入 |
09:35:50 |
53.31 |
10 |
2281 |
卖出 |
09:35:53 |
53.31 |
2 |
2283 |
卖出 |
09:35:56 |
53.37 |
4 |
2287 |
买入 |
09:35:59 |
53.37 |
2 |
2289 |
卖出 |
09:36:02 |
53.39 |
9 |
2298 |
买入 |
09:36:05 |
53.4 |
36 |
2334 |
买入 |
09:36:08 |
53.42 |
7 |
2341 |
买入 |
09:36:11 |
53.4 |
2 |
2343 |
卖出 |
09:36:17 |
53.39 |
10 |
2353 |
卖出 |
09:36:20 |
53.4 |
5 |
2358 |
买入 |
09:36:23 |
53.37 |
60 |
2418 |
卖出 |
09:36:26 |
53.4 |
1 |
2419 |
买入 |
09:36:29 |
53.4 |
3 |
2422 |
买入 |
09:36:32 |
53.4 |
5 |
2427 |
卖出 |
09:36:35 |
53.4 |
7 |
2434 |
卖出 |
09:36:38 |
53.4 |
1 |
2435 |
买入 |
09:36:41 |
53.4 |
10 |
2445 |
买入 |
09:36:44 |
53.41 |
6 |
2451 |
买入 |
09:36:47 |
53.39 |
6 |
2457 |
卖出 |
09:36:53 |
53.38 |
1 |
2458 |
卖出 |
09:36:56 |
53.39 |
2 |
2460 |
买入 |
09:36:59 |
53.38 |
11 |
2471 |
卖出 |
09:37:02 |
53.37 |
14 |
2485 |
卖出 |
09:37:05 |
53.37 |
13 |
2498 |
卖出 |
09:37:08 |
53.37 |
1 |
2499 |
买入 |
09:37:14 |
53.37 |
5 |
2504 |
买入 |
09:37:17 |
53.47 |
129 |
2633 |
买入 |
09:37:20 |
53.5 |
3 |
2636 |
买入 |
09:37:26 |
53.5 |
5 |
2641 |
卖出 |
09:37:29 |
53.5 |
1 |
2642 |
卖出 |
09:37:32 |
53.5 |
4 |
2646 |
卖出 |
09:37:35 |
53.53 |
4 |
2650 |
买入 |
09:37:41 |
53.53 |
3 |
2653 |
卖出 |
09:37:44 |
53.55 |
14 |
2667 |
买入 |
09:37:47 |
53.6 |
29 |
2696 |
买入 |
09:37:56 |
53.63 |
3 |
2699 |
买入 |
09:37:59 |
53.64 |
45 |
2744 |
买入 |
09:38:02 |
53.6 |
60 |
2804 |
卖出 |
09:38:05 |
53.66 |
3 |
2807 |
买入 |
09:38:11 |
53.6 |
96 |
2903 |
卖出 |
09:38:14 |
53.5 |
26 |
2929 |
卖出 |
09:38:17 |
53.51 |
2 |
2931 |
卖出 |
09:38:20 |
53.51 |
2 |
2933 |
卖出 |
09:38:23 |
53.5 |
10 |
2943 |
买入 |
09:38:32 |
53.51 |
4 |
2947 |
卖出 |
09:38:35 |
53.51 |
20 |
2967 |
买入 |
09:38:41 |
53.52 |
17 |
2984 |
卖出 |
09:38:44 |
53.47 |
3 |
2987 |
卖出 |
09:38:50 |
53.43 |
1 |
2988 |
卖出 |
09:38:53 |
53.51 |
3 |
2991 |
买入 |
09:39:02 |
53.47 |
3 |
2994 |
卖出 |
09:39:05 |
53.43 |
3 |
2997 |
卖出 |
09:39:08 |
53.43 |
1 |
2998 |
买入 |
09:39:11 |
53.43 |
3 |
3001 |
卖出 |
09:39:14 |
53.43 |
14 |
3015 |
卖出 |
09:39:17 |
53.45 |
34 |
3049 |
买入 |
09:39:23 |
53.44 |
1 |
3050 |
卖出 |
09:39:26 |
53.46 |
8 |
3058 |
买入 |
09:39:29 |
53.45 |
3 |
3061 |
卖出 |
09:39:32 |
53.43 |
2 |
3063 |
卖出 |
09:39:35 |
53.46 |
4 |
3067 |
买入 |
09:39:38 |
53.47 |
8 |
3075 |
买入 |
09:39:41 |
53.47 |
1 |
3076 |
买入 |
09:39:44 |
53.45 |
6 |
3082 |
卖出 |
09:39:47 |
53.46 |
34 |
3116 |
买入 |
09:39:50 |
53.45 |
1 |
3117 |
买入 |
09:40:02 |
53.45 |
11 |
3128 |
卖出 |
09:40:05 |
53.45 |
17 |
3145 |
买入 |
09:40:08 |
53.43 |
26 |
3171 |
卖出 |
09:40:11 |
53.36 |
158 |
3329 |
卖出 |
09:40:14 |
53.35 |
52 |
3381 |
卖出 |
09:40:17 |
53.3 |
7 |
3388 |
卖出 |
09:40:23 |
53.31 |
3 |
3391 |
卖出 |
09:40:26 |
53.31 |
1 |
3392 |
卖出 |
09:40:29 |
53.31 |
24 |
3416 |
卖出 |
09:40:32 |
53.28 |
84 |
3500 |
卖出 |
09:40:35 |
53.28 |
11 |
3511 |
买入 |
09:40:38 |
53.28 |
15 |
3526 |
买入 |
09:40:41 |
53.26 |
1 |
3527 |
卖出 |
09:40:44 |
53.28 |
9 |
3536 |
买入 |
09:40:47 |
53.29 |
1 |
3537 |
买入 |
09:40:53 |
53.27 |
16 |
3553 |
卖出 |
09:40:56 |
53.28 |
10 |
3563 |
卖出 |
09:40:59 |
53.26 |
4 |
3567 |
卖出 |
09:41:02 |
53.26 |
5 |
3572 |
卖出 |
09:41:06 |
53.26 |
12 |
3584 |
卖出 |
09:41:09 |
53.26 |
36 |
3620 |
卖出 |
09:41:11 |
53.27 |
6 |
3626 |
买入 |
09:41:15 |
53.26 |
7 |
3633 |
卖出 |
09:41:17 |
53.26 |
4 |
3637 |
卖出 |
09:41:23 |
53.27 |
1 |
3638 |
卖出 |
09:41:27 |
53.25 |
29 |
3667 |
卖出 |
09:41:33 |
53.25 |
6 |
3673 |
买入 |
09:41:35 |
53.25 |
3 |
3676 |
买入 |
09:41:41 |
53.22 |
14 |
3690 |
卖出 |
09:41:47 |
53.23 |
10 |
3700 |
卖出 |
09:41:51 |
53.22 |
3 |
3703 |
卖出 |
09:41:53 |
53.21 |
13 |
3716 |
卖出 |
09:41:57 |
53.21 |
11 |
3727 |
卖出 |
09:41:59 |
53.2 |
38 |
3765 |
卖出 |
09:42:03 |
53.2 |
25 |
3790 |
卖出 |
09:42:06 |
53.2 |
35 |
3825 |
卖出 |
09:42:08 |
53.2 |
15 |
3840 |
卖出 |
09:42:12 |
53.2 |
17 |
3857 |
买入 |
09:42:14 |
53.23 |
7 |
3864 |
买入 |
09:42:17 |
53.2 |
8 |
3872 |
卖出 |
09:42:20 |
53.23 |
1 |
3873 |
卖出 |
09:42:23 |
53.24 |
10 |
3883 |
买入 |
09:42:27 |
53.35 |
51 |
3934 |
买入 |
09:42:30 |
53.35 |
2 |
3936 |
卖出 |
09:42:33 |
53.36 |
1 |
3937 |
卖出 |
09:42:44 |
53.34 |
1 |
3938 |
买入 |
09:42:47 |
53.28 |
4 |
3942 |
卖出 |
09:42:51 |
53.28 |
14 |
3956 |
卖出 |
09:42:54 |
53.28 |
7 |
3963 |
卖出 |
09:42:57 |
53.26 |
2 |
3965 |
卖出 |
09:42:59 |
53.26 |
14 |
3979 |
卖出 |
09:43:03 |
53.22 |
23 |
4002 |
卖出 |
09:43:06 |
53.24 |
3 |
4005 |
买入 |
09:43:09 |
53.23 |
1 |
4006 |
卖出 |
09:43:12 |
53.21 |
1 |
4007 |
卖出 |
09:43:15 |
53.24 |
7 |
4014 |
买入 |
09:43:18 |
53.21 |
3 |
4017 |
卖出 |
09:43:21 |
53.21 |
9 |
4026 |
卖出 |
09:43:24 |
53.21 |
11 |
4037 |
卖出 |
09:43:27 |
53.21 |
76 |
4113 |
买入 |
09:43:30 |
53.22 |
4 |
4117 |
买入 |
09:43:33 |
53.21 |
5 |
4122 |
卖出 |
09:43:36 |
53.2 |
2 |
4124 |
卖出 |
09:43:39 |
53.2 |
1 |
4125 |
卖出 |
09:43:42 |
53.23 |
11 |
4136 |
买入 |
09:43:45 |
53.2 |
13 |
4149 |
卖出 |
09:43:48 |
53.2 |
17 |
4166 |
卖出 |
09:43:51 |
53.21 |
3 |
4169 |
买入 |
09:43:54 |
53.23 |
3 |
4172 |
买入 |
09:43:57 |
53.21 |
3 |
4175 |
卖出 |
09:44:00 |
53.2 |
10 |
4185 |
卖出 |
09:44:03 |
53.21 |
13 |
4198 |
买入 |
09:44:09 |
53.21 |
9 |
4207 |
买入 |
09:44:12 |
53.2 |
21 |
4228 |
卖出 |
09:44:15 |
53.2 |
2 |
4230 |
卖出 |
09:44:18 |
53.2 |
11 |
4241 |
卖出 |
09:44:21 |
53.2 |
8 |
4249 |
卖出 |
09:44:24 |
53.2 |
7 |
4256 |
卖出 |
09:44:27 |
53.2 |
10 |
4266 |
卖出 |
09:44:30 |
53.2 |
4 |
4270 |
买入 |
09:44:33 |
53.21 |
52 |
4322 |
买入 |
09:44:36 |
53.2 |
51 |
4373 |
卖出 |
09:44:42 |
53.16 |
7 |
4380 |
卖出 |
09:44:48 |
53.2 |
34 |
4414 |
买入 |
09:44:50 |
53.2 |
4 |
4418 |
买入 |
09:44:54 |
53.18 |
3 |
4421 |
卖出 |
09:44:57 |
53.16 |
1 |
4422 |
卖出 |
09:45:00 |
53.18 |
6 |
4428 |
买入 |
09:45:03 |
53.18 |
17 |
4445 |
买入 |
09:45:06 |
53.17 |
35 |
4480 |
卖出 |
09:45:09 |
53.16 |
10 |
4490 |
卖出 |
09:45:12 |
53.17 |
12 |
4502 |
买入 |
09:45:15 |
53.17 |
3 |
4505 |
买入 |
09:45:18 |
53.16 |
30 |
4535 |
卖出 |
09:45:21 |
53.13 |
39 |
4574 |
卖出 |
09:45:24 |
53.15 |
26 |
4600 |
买入 |
09:45:30 |
53.11 |
13 |
4613 |
卖出 |
09:45:33 |
53.1 |
4 |
4617 |
卖出 |
09:45:36 |
53.11 |
12 |
4629 |
买入 |
09:45:39 |
53.11 |
10 |
4639 |
买入 |
09:45:42 |
53.11 |
9 |
4648 |
买入 |
09:45:45 |
53.11 |
20 |
4668 |
卖出 |
09:45:48 |
53.11 |
26 |
4694 |
卖出 |
09:45:51 |
53.13 |
6 |
4700 |
买入 |
09:45:54 |
53.11 |
15 |
4715 |
卖出 |
09:45:57 |
53.12 |
1 |
4716 |
买入 |
09:46:00 |
53.13 |
1 |
4717 |
买入 |
09:46:03 |
53.13 |
2 |
4719 |
买入 |
09:46:06 |
53.11 |
11 |
4730 |
卖出 |
09:46:09 |
53.1 |
74 |
4804 |
卖出 |
09:46:12 |
53.11 |
3 |
4807 |
买入 |
09:46:15 |
53.1 |
44 |
4851 |
卖出 |
09:46:18 |
53.1 |
9 |
4860 |
卖出 |
09:46:21 |
53.1 |
15 |
4875 |
卖出 |
09:46:24 |
53.1 |
19 |
4894 |
买入 |
09:46:27 |
53.1 |
3 |
4897 |
买入 |
09:46:30 |
53.1 |
15 |
4912 |
买入 |
09:46:33 |
53.1 |
4 |
4916 |
买入 |
09:46:36 |
53.08 |
12 |
4928 |
卖出 |
09:46:39 |
53.08 |
7 |
4935 |
卖出 |
09:46:42 |
53.08 |
3 |
4938 |
卖出 |
09:46:45 |
53.08 |
11 |
4949 |
卖出 |