行动教育[605098]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
49.5 |
6 |
6 |
集合竞价 |
| 09:25:05 |
49.5 |
11 |
17 |
卖出 |
| 09:30:03 |
49.79 |
1 |
18 |
买入 |
| 09:30:06 |
49.79 |
1 |
19 |
买入 |
| 09:30:09 |
49.79 |
3 |
22 |
买入 |
| 09:30:12 |
49.79 |
2 |
24 |
买入 |
| 09:30:24 |
49.79 |
1 |
25 |
买入 |
| 09:30:39 |
49.68 |
2 |
27 |
卖出 |
| 09:30:45 |
49.68 |
1 |
28 |
买入 |
| 09:30:54 |
49.68 |
1 |
29 |
买入 |
| 09:31:00 |
49.64 |
1 |
30 |
卖出 |
| 09:31:18 |
49.65 |
1 |
31 |
买入 |
| 09:31:21 |
49.68 |
4 |
35 |
买入 |
| 09:31:24 |
49.8 |
1 |
36 |
买入 |
| 09:31:27 |
49.8 |
20 |
56 |
买入 |
| 09:31:30 |
50.07 |
2 |
58 |
买入 |
| 09:32:06 |
49.74 |
2 |
60 |
买入 |
| 09:32:21 |
49.74 |
3 |
63 |
卖出 |
| 09:32:24 |
49.74 |
2 |
65 |
买入 |
| 09:32:27 |
49.74 |
1 |
66 |
卖出 |
| 09:32:30 |
49.68 |
4 |
70 |
卖出 |
| 09:32:33 |
49.68 |
2 |
72 |
买入 |
| 09:32:45 |
49.68 |
1 |
73 |
买入 |
| 09:32:48 |
49.68 |
1 |
74 |
卖出 |
| 09:33:03 |
49.71 |
1 |
75 |
买入 |
| 09:33:24 |
49.53 |
3 |
78 |
卖出 |
| 09:33:30 |
49.54 |
1 |
79 |
卖出 |
| 09:33:33 |
49.53 |
16 |
95 |
卖出 |
| 09:33:36 |
49.5 |
15 |
110 |
卖出 |
| 09:34:24 |
49.34 |
16 |
126 |
卖出 |
| 09:34:36 |
49.34 |
2 |
128 |
买入 |
| 09:34:45 |
49.38 |
1 |
129 |
买入 |
| 09:34:57 |
49.39 |
1 |
130 |
买入 |
| 09:35:03 |
49.17 |
6 |
136 |
卖出 |
| 09:35:12 |
49.42 |
8 |
144 |
买入 |
| 09:35:15 |
49.17 |
8 |
152 |
卖出 |
| 09:35:30 |
49.34 |
14 |
166 |
买入 |
| 09:35:33 |
49.42 |
1 |
167 |
卖出 |
| 09:36:21 |
49.25 |
1 |
168 |
买入 |
| 09:37:12 |
49.37 |
2 |
170 |
买入 |
| 09:37:15 |
49.34 |
1 |
171 |
卖出 |
| 09:37:21 |
49.34 |
3 |
174 |
买入 |
| 09:37:24 |
49.37 |
17 |
191 |
买入 |
| 09:37:27 |
49.46 |
2 |
193 |
买入 |
| 09:37:30 |
49.46 |
6 |
199 |
卖出 |
| 09:37:33 |
49.46 |
1 |
200 |
卖出 |
| 09:38:24 |
49.46 |
2 |
202 |
卖出 |
| 09:39:21 |
49.36 |
1 |
203 |
卖出 |
| 09:39:30 |
49.32 |
1 |
204 |
卖出 |
| 09:40:24 |
49.52 |
3 |
207 |
买入 |
| 09:40:39 |
49.55 |
3 |
210 |
买入 |
| 09:40:51 |
49.52 |
1 |
211 |
买入 |
| 09:40:54 |
49.52 |
1 |
212 |
买入 |
| 09:41:03 |
49.51 |
1 |
213 |
买入 |
| 09:41:12 |
49.36 |
3 |
216 |
卖出 |
| 09:41:33 |
49.46 |
1 |
217 |
买入 |
| 09:41:36 |
49.36 |
5 |
222 |
卖出 |
| 09:42:03 |
49.36 |
5 |
227 |
卖出 |
| 09:42:06 |
49.42 |
4 |
231 |
买入 |
| 09:42:12 |
49.5 |
4 |
235 |
买入 |
| 09:42:21 |
49.5 |
8 |
243 |
卖出 |
| 09:42:33 |
49.58 |
3 |
246 |
买入 |
| 09:42:45 |
49.58 |
2 |
248 |
买入 |
| 09:43:09 |
49.55 |
2 |
250 |
买入 |
| 09:43:39 |
49.53 |
10 |
260 |
买入 |
| 09:43:45 |
49.49 |
1 |
261 |
卖出 |
| 09:43:51 |
49.34 |
4 |
265 |
卖出 |
| 09:43:57 |
49.41 |
3 |
268 |
买入 |
| 09:44:18 |
49.41 |
2 |
270 |
买入 |
| 09:44:30 |
49.49 |
1 |
271 |
买入 |
| 09:44:45 |
49.41 |
1 |
272 |
买入 |
| 09:44:57 |
49.5 |
3 |
275 |
买入 |
| 09:45:00 |
49.53 |
1 |
276 |
买入 |
| 09:45:03 |
49.49 |
1 |
277 |
卖出 |
| 09:45:42 |
49.49 |
8 |
285 |
卖出 |
| 09:47:21 |
49.48 |
2 |
287 |
买入 |
| 09:47:24 |
49.4 |
1 |
288 |
卖出 |
| 09:48:00 |
49.44 |
1 |
289 |
买入 |
| 09:48:03 |
49.49 |
4 |
293 |
买入 |
| 09:48:06 |
49.53 |
1 |
294 |
买入 |
| 09:48:12 |
49.57 |
11 |
305 |
买入 |
| 09:48:15 |
49.67 |
5 |
310 |
买入 |
| 09:48:27 |
49.56 |
12 |
322 |
卖出 |
| 09:48:30 |
49.8 |
10 |
332 |
买入 |
| 09:48:36 |
49.7 |
1 |
333 |
买入 |
| 09:49:12 |
49.7 |
3 |
336 |
买入 |
| 09:50:12 |
49.7 |
1 |
337 |
买入 |
| 09:50:15 |
49.7 |
4 |
341 |
卖出 |
| 09:50:21 |
49.69 |
1 |
342 |
买入 |
| 09:50:24 |
49.69 |
1 |
343 |
买入 |
| 09:50:33 |
49.69 |
1 |
344 |
买入 |
| 09:50:36 |
49.69 |
1 |
345 |
买入 |
| 09:52:36 |
49.62 |
2 |
347 |
卖出 |
| 09:53:39 |
49.7 |
7 |
354 |
买入 |
| 09:53:42 |
49.72 |
1 |
355 |
买入 |
| 09:54:00 |
49.73 |
1 |
356 |
买入 |
| 09:54:21 |
50 |
1 |
357 |
买入 |
| 09:54:42 |
49.89 |
1 |
358 |
卖出 |
| 09:56:33 |
49.8 |
1 |
359 |
卖出 |
| 09:56:54 |
49.78 |
1 |
360 |
卖出 |
| 09:57:21 |
49.71 |
1 |
361 |
买入 |
| 09:58:00 |
49.51 |
10 |
371 |
卖出 |
| 09:59:03 |
49.6 |
1 |
372 |
买入 |
| 09:59:30 |
49.53 |
1 |
373 |
卖出 |
| 10:01:18 |
49.61 |
1 |
374 |
买入 |
| 10:01:36 |
49.6 |
1 |
375 |
买入 |
| 10:01:48 |
49.6 |
1 |
376 |
买入 |
| 10:02:03 |
49.63 |
1 |
377 |
买入 |
| 10:02:12 |
49.65 |
1 |
378 |
买入 |
| 10:02:24 |
49.66 |
1 |
379 |
买入 |
| 10:02:33 |
49.6 |
2 |
381 |
卖出 |
| 10:02:39 |
49.6 |
1 |
382 |
卖出 |
| 10:02:42 |
49.6 |
1 |
383 |
卖出 |
| 10:03:00 |
49.6 |
1 |
384 |
卖出 |
| 10:03:03 |
49.6 |
1 |
385 |
卖出 |
| 10:03:12 |
49.6 |
1 |
386 |
买入 |
| 10:03:15 |
49.6 |
1 |
387 |
买入 |
| 10:03:39 |
49.66 |
1 |
388 |
买入 |
| 10:03:48 |
49.75 |
1 |
389 |
买入 |
| 10:03:51 |
49.76 |
1 |
390 |
买入 |
| 10:03:54 |
49.76 |
1 |
391 |
卖出 |
| 10:03:57 |
49.76 |
2 |
393 |
买入 |
| 10:04:00 |
49.76 |
3 |
396 |
买入 |
| 10:04:45 |
49.82 |
1 |
397 |
买入 |
| 10:06:27 |
49.82 |
2 |
399 |
卖出 |
| 10:06:45 |
49.86 |
1 |
400 |
买入 |
| 10:06:57 |
49.87 |
3 |
403 |
买入 |
| 10:07:00 |
49.87 |
4 |
407 |
买入 |
| 10:07:09 |
49.88 |
5 |
412 |
买入 |
| 10:07:21 |
49.88 |
1 |
413 |
卖出 |
| 10:07:39 |
49.9 |
5 |
418 |
买入 |
| 10:07:45 |
49.9 |
1 |
419 |
买入 |
| 10:08:00 |
49.91 |
4 |
423 |
买入 |
| 10:08:06 |
49.91 |
5 |
428 |
卖出 |
| 10:08:36 |
49.91 |
1 |
429 |
卖出 |
| 10:08:39 |
49.91 |
1 |
430 |
卖出 |
| 10:08:45 |
49.82 |
1 |
431 |
卖出 |
| 10:09:12 |
49.91 |
3 |
434 |
买入 |
| 10:09:18 |
49.83 |
1 |
435 |
卖出 |
| 10:09:48 |
49.82 |
1 |
436 |
卖出 |
| 10:10:24 |
49.87 |
1 |
437 |
买入 |
| 10:10:27 |
49.9 |
3 |
440 |
买入 |
| 10:10:30 |
49.91 |
1 |
441 |
买入 |
| 10:10:45 |
49.91 |
3 |
444 |
买入 |
| 10:11:54 |
49.93 |
1 |
445 |
买入 |
| 10:12:15 |
49.91 |
1 |
446 |
卖出 |
| 10:13:18 |
49.91 |
1 |
447 |
卖出 |
| 10:13:21 |
49.91 |
1 |
448 |
卖出 |
| 10:14:00 |
49.91 |
1 |
449 |
卖出 |
| 10:14:15 |
49.83 |
1 |
450 |
卖出 |
| 10:14:18 |
49.89 |
2 |
452 |
买入 |
| 10:14:30 |
49.81 |
3 |
455 |
卖出 |
| 10:14:33 |
49.82 |
1 |
456 |
买入 |
| 10:14:36 |
49.88 |
1 |
457 |
买入 |
| 10:14:45 |
49.81 |
1 |
458 |
买入 |
| 10:15:24 |
49.88 |
3 |
461 |
买入 |
| 10:16:24 |
49.88 |
1 |
462 |
卖出 |
| 10:16:42 |
49.84 |
1 |
463 |
买入 |
| 10:18:54 |
49.95 |
1 |
464 |
买入 |
| 10:19:00 |
49.95 |
1 |
465 |
买入 |
| 10:19:03 |
49.95 |
1 |
466 |
买入 |
| 10:19:12 |
49.95 |
1 |
467 |
买入 |
| 10:19:18 |
49.95 |
2 |
469 |
买入 |
| 10:19:54 |
49.99 |
4 |
473 |
买入 |
| 10:19:57 |
49.81 |
5 |
478 |
卖出 |
| 10:22:27 |
49.82 |
2 |
480 |
卖出 |
| 10:24:27 |
50 |
2 |
482 |
买入 |
| 10:25:18 |
49.98 |
2 |
484 |
买入 |
| 10:26:48 |
49.94 |
2 |
486 |
买入 |
| 10:27:15 |
50 |
67 |
553 |
买入 |
| 10:27:18 |
50 |
5 |
558 |
买入 |
| 10:27:21 |
50 |
12 |
570 |
买入 |
| 10:27:27 |
50.02 |
2 |
572 |
买入 |
| 10:27:45 |
50.05 |
5 |
577 |
买入 |
| 10:27:51 |
50.05 |
1 |
578 |
买入 |
| 10:27:54 |
50.05 |
2 |
580 |
买入 |
| 10:28:09 |
49.85 |
3 |
583 |
卖出 |
| 10:28:57 |
49.86 |
3 |
586 |
卖出 |
| 10:29:06 |
49.85 |
2 |
588 |
卖出 |
| 10:29:09 |
49.85 |
9 |
597 |
卖出 |
| 10:29:12 |
49.85 |
13 |
610 |
卖出 |
| 10:29:15 |
49.85 |
3 |
613 |
卖出 |
| 10:29:30 |
49.84 |
7 |
620 |
卖出 |
| 10:29:45 |
49.86 |
2 |
622 |
卖出 |
| 10:29:48 |
49.86 |
4 |
626 |
卖出 |
| 10:29:57 |
49.88 |
2 |
628 |
买入 |
| 10:30:03 |
49.86 |
2 |
630 |
卖出 |
| 10:30:06 |
49.84 |
2 |
632 |
卖出 |
| 10:30:09 |
49.81 |
4 |
636 |
卖出 |
| 10:31:12 |
49.81 |
1 |
637 |
卖出 |
| 10:32:03 |
49.74 |
1 |
638 |
买入 |
| 10:32:15 |
49.74 |
1 |
639 |
买入 |
| 10:32:21 |
49.74 |
1 |
640 |
买入 |
| 10:32:27 |
49.74 |
1 |
641 |
买入 |
| 10:32:39 |
49.74 |
2 |
643 |
卖出 |
| 10:34:18 |
49.86 |
1 |
644 |
买入 |
| 10:34:21 |
49.86 |
1 |
645 |
买入 |
| 10:36:33 |
49.84 |
1 |
646 |
买入 |
| 10:36:36 |
49.83 |
1 |
647 |
买入 |
| 10:36:39 |
49.82 |
1 |
648 |
买入 |
| 10:37:15 |
49.94 |
1 |
649 |
买入 |
| 10:37:24 |
49.94 |
2 |
651 |
买入 |
| 10:39:39 |
49.82 |
1 |
652 |
卖出 |
| 10:41:48 |
49.95 |
5 |
657 |
买入 |
| 10:41:51 |
49.95 |
7 |
664 |
买入 |
| 10:41:54 |
49.95 |
9 |
673 |
买入 |
| 10:41:57 |
49.95 |
4 |
677 |
买入 |
| 10:42:00 |
49.96 |
1 |
678 |
买入 |
| 10:42:03 |
49.96 |
1 |
679 |
买入 |
| 10:42:06 |
49.96 |
1 |
680 |
买入 |
| 10:42:09 |
49.96 |
1 |
681 |
买入 |
| 10:42:12 |
49.96 |
1 |
682 |
买入 |
| 10:42:15 |
49.96 |
3 |
685 |
买入 |
| 10:42:18 |
49.96 |
3 |
688 |
买入 |
| 10:43:04 |
49.95 |
1 |
689 |
卖出 |
| 10:44:03 |
49.95 |
1 |
690 |
卖出 |
| 10:44:34 |
49.96 |
1 |
691 |
买入 |
| 10:44:40 |
49.95 |
1 |
692 |
卖出 |
| 10:45:31 |
49.95 |
1 |
693 |
卖出 |
| 10:48:25 |
50 |
4 |
697 |
买入 |
| 10:48:28 |
49.94 |
1 |
698 |
买入 |
| 10:51:16 |
49.94 |
1 |
699 |
卖出 |
| 10:55:19 |
49.94 |
3 |
702 |
卖出 |
| 10:57:13 |
49.94 |
1 |
703 |
卖出 |
| 10:57:16 |
49.82 |
1 |
704 |
卖出 |
| 10:57:22 |
49.82 |
1 |
705 |
卖出 |
| 10:58:13 |
49.82 |
22 |
727 |
卖出 |
| 11:04:04 |
49.82 |
1 |
728 |
卖出 |
| 11:11:55 |
49.8 |
11 |
739 |
卖出 |
| 11:12:28 |
49.93 |
1 |
740 |
买入 |
| 11:13:43 |
49.87 |
1 |
741 |
买入 |
| 11:14:19 |
49.87 |
1 |
742 |
卖出 |
| 11:14:22 |
49.88 |
1 |
743 |
买入 |
| 11:14:25 |
49.88 |
2 |
745 |
买入 |
| 11:14:28 |
49.88 |
6 |
751 |
买入 |
| 11:16:13 |
49.92 |
2 |
753 |
买入 |
| 11:16:16 |
49.94 |
2 |
755 |
买入 |
| 11:17:01 |
49.96 |
3 |
758 |
买入 |
| 11:17:07 |
49.96 |
2 |
760 |
买入 |
| 11:17:10 |
49.96 |
1 |
761 |
买入 |
| 11:17:16 |
49.96 |
1 |
762 |
买入 |
| 11:19:52 |
49.95 |
10 |
772 |
买入 |
| 11:20:28 |
49.92 |
3 |
775 |
买入 |
| 11:20:34 |
49.94 |
2 |
777 |
买入 |
| 11:20:37 |
49.95 |
5 |
782 |
买入 |
| 11:20:40 |
49.84 |
1 |
783 |
卖出 |
| 11:21:16 |
49.84 |
1 |
784 |
卖出 |
| 11:27:40 |
49.96 |
3 |
787 |
买入 |
| 11:27:46 |
49.84 |
1 |
788 |
卖出 |
| 11:28:10 |
49.84 |
2 |
790 |
卖出 |
| 11:29:10 |
49.84 |
1 |
791 |
卖出 |
| 11:29:13 |
49.84 |
1 |
792 |
卖出 |
| 13:00:04 |
49.84 |
5 |
797 |
卖出 |
| 13:00:19 |
49.84 |
1 |
798 |
卖出 |
| 13:00:25 |
49.8 |
2 |
800 |
卖出 |
| 13:00:28 |
49.8 |
1 |
801 |
卖出 |
| 13:01:16 |
49.69 |
1 |
802 |
卖出 |
| 13:01:22 |
49.74 |
1 |
803 |
买入 |
| 13:01:52 |
49.74 |
1 |
804 |
买入 |
| 13:02:10 |
49.74 |
2 |
806 |
买入 |
| 13:02:28 |
49.77 |
1 |
807 |
买入 |
| 13:02:31 |
49.77 |
1 |
808 |
卖出 |
| 13:02:34 |
49.77 |
3 |
811 |
买入 |
| 13:02:37 |
49.77 |
2 |
813 |
卖出 |
| 13:02:40 |
49.77 |
1 |
814 |
卖出 |
| 13:02:49 |
49.69 |
2 |
816 |
买入 |
| 13:02:52 |
49.73 |
1 |
817 |
买入 |
| 13:06:07 |
49.74 |
4 |
821 |
买入 |
| 13:06:13 |
49.73 |
2 |
823 |
卖出 |
| 13:07:04 |
49.73 |
3 |
826 |
卖出 |
| 13:07:25 |
49.74 |
3 |
829 |
卖出 |
| 13:08:28 |
49.74 |
3 |
832 |
卖出 |
| 13:08:46 |
49.74 |
2 |
834 |
卖出 |
| 13:09:04 |
49.75 |
1 |
835 |
卖出 |
| 13:09:52 |
49.74 |
3 |
838 |
卖出 |
| 13:09:58 |
49.74 |
4 |
842 |
卖出 |
| 13:10:13 |
49.74 |
4 |
846 |
卖出 |
| 13:10:16 |
49.74 |
4 |
850 |
卖出 |
| 13:11:25 |
49.65 |
5 |
855 |
卖出 |
| 13:11:28 |
49.65 |
4 |
859 |
卖出 |
| 13:11:31 |
49.64 |
1 |
860 |
卖出 |
| 13:11:37 |
49.66 |
1 |
861 |
买入 |
| 13:11:52 |
49.64 |
1 |
862 |
卖出 |
| 13:12:01 |
49.65 |
2 |
864 |
卖出 |
| 13:12:31 |
49.64 |
2 |
866 |
卖出 |
| 13:12:46 |
49.64 |
4 |
870 |
卖出 |
| 13:12:49 |
49.64 |
1 |
871 |
卖出 |
| 13:12:52 |
49.64 |
2 |
873 |
卖出 |
| 13:13:13 |
49.62 |
1 |
874 |
卖出 |
| 13:13:16 |
49.62 |
1 |
875 |
卖出 |
| 13:13:19 |
49.62 |
2 |
877 |
卖出 |
| 13:13:43 |
49.61 |
3 |
880 |
卖出 |
| 13:14:19 |
49.6 |
5 |
885 |
卖出 |
| 13:14:37 |
49.77 |
15 |
900 |
买入 |
| 13:14:43 |
49.6 |
1 |
901 |
卖出 |
| 13:14:52 |
49.6 |
4 |
905 |
卖出 |
| 13:15:04 |
49.6 |
2 |
907 |
卖出 |
| 13:15:28 |
49.55 |
1 |
908 |
卖出 |
| 13:16:13 |
49.55 |
7 |
915 |
卖出 |
| 13:16:25 |
49.57 |
2 |
917 |
买入 |