上海谊众-U[688091]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:36 |
51.56 |
10 |
10 |
集合竞价 |
| 09:24:39 |
51.55 |
10 |
10 |
集合竞价 |
| 09:24:45 |
50.92 |
72 |
72 |
集合竞价 |
| 09:25:05 |
50.92 |
76 |
148 |
卖出 |
| 09:30:00 |
51.55 |
13 |
161 |
买入 |
| 09:30:03 |
51.56 |
10 |
171 |
买入 |
| 09:30:06 |
51.55 |
23 |
194 |
卖出 |
| 09:30:09 |
51.69 |
3 |
197 |
买入 |
| 09:30:12 |
51.69 |
5 |
202 |
卖出 |
| 09:30:18 |
51.69 |
2 |
204 |
卖出 |
| 09:30:24 |
51.79 |
9 |
213 |
买入 |
| 09:30:39 |
51.8 |
5 |
218 |
买入 |
| 09:30:42 |
51.79 |
7 |
225 |
买入 |
| 09:30:45 |
51.79 |
1 |
226 |
卖出 |
| 09:30:57 |
51.79 |
3 |
229 |
买入 |
| 09:31:00 |
51.79 |
5 |
234 |
卖出 |
| 09:31:09 |
51.79 |
16 |
250 |
买入 |
| 09:31:12 |
51.78 |
2 |
252 |
买入 |
| 09:31:21 |
51.78 |
10 |
262 |
买入 |
| 09:31:27 |
51.6 |
8 |
270 |
卖出 |
| 09:31:39 |
51.78 |
5 |
275 |
买入 |
| 09:31:42 |
51.78 |
3 |
278 |
卖出 |
| 09:31:48 |
51.79 |
10 |
288 |
买入 |
| 09:32:00 |
51.79 |
10 |
298 |
买入 |
| 09:32:03 |
51.8 |
15 |
313 |
买入 |
| 09:32:06 |
51.79 |
12 |
325 |
卖出 |
| 09:32:12 |
51.85 |
2 |
327 |
买入 |
| 09:32:27 |
51.85 |
2 |
329 |
买入 |
| 09:32:30 |
51.85 |
3 |
332 |
买入 |
| 09:32:39 |
51.88 |
7 |
339 |
买入 |
| 09:32:42 |
51.93 |
2 |
341 |
买入 |
| 09:32:45 |
51.85 |
2 |
343 |
卖出 |
| 09:33:09 |
51.96 |
1 |
344 |
买入 |
| 09:33:12 |
51.98 |
17 |
361 |
买入 |
| 09:33:21 |
51.99 |
20 |
381 |
买入 |
| 09:33:27 |
51.98 |
1 |
382 |
卖出 |
| 09:33:33 |
51.99 |
14 |
396 |
买入 |
| 09:33:36 |
52 |
20 |
416 |
买入 |
| 09:33:39 |
52 |
2 |
418 |
买入 |
| 09:33:42 |
52.1 |
14 |
432 |
买入 |
| 09:33:45 |
52.1 |
1 |
433 |
买入 |
| 09:34:03 |
52.03 |
20 |
453 |
卖出 |
| 09:34:06 |
52.29 |
30 |
483 |
买入 |
| 09:34:09 |
52.29 |
11 |
494 |
卖出 |
| 09:34:12 |
52.3 |
4 |
498 |
买入 |
| 09:34:15 |
52.29 |
13 |
511 |
卖出 |
| 09:34:18 |
52.29 |
2 |
513 |
买入 |
| 09:34:21 |
52.29 |
30 |
543 |
买入 |
| 09:34:24 |
52.29 |
8 |
551 |
买入 |
| 09:34:27 |
52.3 |
8 |
559 |
买入 |
| 09:34:39 |
52.31 |
2 |
561 |
卖出 |
| 09:34:42 |
52.39 |
39 |
600 |
买入 |
| 09:34:48 |
52.4 |
31 |
631 |
买入 |
| 09:34:54 |
52.5 |
67 |
698 |
买入 |
| 09:34:57 |
52.5 |
35 |
733 |
买入 |
| 09:35:00 |
52.5 |
10 |
743 |
卖出 |
| 09:35:03 |
52.59 |
23 |
766 |
买入 |
| 09:35:06 |
52.68 |
2 |
768 |
买入 |
| 09:35:09 |
52.88 |
9 |
777 |
买入 |
| 09:35:12 |
52.62 |
7 |
784 |
卖出 |
| 09:35:15 |
52.67 |
2 |
786 |
买入 |
| 09:35:21 |
52.66 |
4 |
790 |
卖出 |
| 09:35:27 |
52.9 |
20 |
810 |
买入 |
| 09:35:30 |
52.66 |
52 |
862 |
卖出 |
| 09:35:36 |
52.9 |
43 |
905 |
买入 |
| 09:35:48 |
52.98 |
49 |
954 |
卖出 |
| 09:35:57 |
52.99 |
17 |
971 |
买入 |
| 09:36:00 |
52.99 |
12 |
983 |
卖出 |
| 09:36:03 |
53.24 |
8 |
991 |
买入 |
| 09:36:21 |
53.18 |
4 |
995 |
卖出 |
| 09:36:24 |
52.99 |
20 |
1015 |
卖出 |
| 09:36:33 |
52.99 |
29 |
1044 |
卖出 |
| 09:36:36 |
52.99 |
35 |
1079 |
卖出 |
| 09:36:39 |
52.99 |
3 |
1082 |
买入 |
| 09:36:48 |
52.99 |
2 |
1084 |
卖出 |
| 09:36:51 |
53 |
30 |
1114 |
买入 |
| 09:36:54 |
52.99 |
7 |
1121 |
卖出 |
| 09:36:57 |
52.98 |
45 |
1166 |
卖出 |
| 09:37:00 |
52.97 |
8 |
1174 |
卖出 |
| 09:37:03 |
52.99 |
30 |
1204 |
买入 |
| 09:37:06 |
52.99 |
6 |
1210 |
买入 |
| 09:37:09 |
53 |
31 |
1241 |
买入 |
| 09:37:12 |
53.14 |
83 |
1324 |
买入 |
| 09:37:15 |
53.14 |
32 |
1356 |
卖出 |
| 09:37:21 |
53.18 |
3 |
1359 |
买入 |
| 09:37:24 |
53.19 |
16 |
1375 |
买入 |
| 09:37:27 |
53.2 |
47 |
1422 |
买入 |
| 09:37:30 |
53.15 |
7 |
1429 |
卖出 |
| 09:37:33 |
53.21 |
14 |
1443 |
买入 |
| 09:37:36 |
53.31 |
48 |
1491 |
买入 |
| 09:37:39 |
53.23 |
2 |
1493 |
卖出 |
| 09:37:42 |
53.35 |
15 |
1508 |
买入 |
| 09:37:45 |
53.37 |
4 |
1512 |
买入 |
| 09:37:51 |
53.5 |
18 |
1530 |
买入 |
| 09:37:54 |
53.5 |
6 |
1536 |
买入 |
| 09:37:57 |
53.67 |
43 |
1579 |
买入 |
| 09:38:00 |
53.66 |
30 |
1609 |
卖出 |
| 09:38:03 |
53.69 |
5 |
1614 |
买入 |
| 09:38:06 |
53.88 |
10 |
1624 |
买入 |
| 09:38:09 |
53.71 |
24 |
1648 |
卖出 |
| 09:38:12 |
53.67 |
10 |
1658 |
卖出 |
| 09:38:15 |
53.61 |
18 |
1676 |
卖出 |
| 09:38:18 |
53.8 |
63 |
1739 |
买入 |
| 09:38:21 |
53.5 |
11 |
1750 |
卖出 |
| 09:38:24 |
53.31 |
9 |
1759 |
卖出 |
| 09:38:30 |
53.31 |
16 |
1775 |
买入 |
| 09:38:33 |
53.65 |
28 |
1803 |
买入 |
| 09:38:36 |
53.65 |
11 |
1814 |
卖出 |
| 09:38:39 |
53.23 |
33 |
1847 |
卖出 |
| 09:38:48 |
53.5 |
3 |
1850 |
买入 |
| 09:38:54 |
53.31 |
8 |
1858 |
卖出 |
| 09:39:06 |
53.23 |
118 |
1976 |
卖出 |
| 09:39:09 |
52.85 |
2 |
1978 |
卖出 |
| 09:39:12 |
52.85 |
14 |
1992 |
卖出 |
| 09:39:24 |
52.85 |
10 |
2002 |
买入 |
| 09:39:33 |
52.62 |
5 |
2007 |
卖出 |
| 09:39:39 |
52.61 |
10 |
2017 |
卖出 |
| 09:39:42 |
52.85 |
10 |
2027 |
买入 |
| 09:39:48 |
52.85 |
6 |
2033 |
买入 |
| 09:39:51 |
52.85 |
1 |
2034 |
卖出 |
| 09:39:54 |
52.85 |
2 |
2036 |
卖出 |
| 09:39:57 |
53 |
5 |
2041 |
买入 |
| 09:40:00 |
52.6 |
10 |
2051 |
卖出 |
| 09:40:15 |
52.99 |
5 |
2056 |
买入 |
| 09:40:18 |
52.88 |
6 |
2062 |
卖出 |
| 09:40:21 |
53 |
11 |
2073 |
买入 |
| 09:40:27 |
52.88 |
10 |
2083 |
卖出 |
| 09:40:30 |
52.87 |
26 |
2109 |
卖出 |
| 09:40:33 |
52.86 |
21 |
2130 |
卖出 |
| 09:40:36 |
52.88 |
4 |
2134 |
买入 |
| 09:40:39 |
52.88 |
36 |
2170 |
卖出 |
| 09:40:42 |
52.85 |
6 |
2176 |
卖出 |
| 09:40:48 |
52.86 |
12 |
2188 |
买入 |
| 09:40:51 |
52.97 |
4 |
2192 |
买入 |
| 09:41:15 |
52.99 |
6 |
2198 |
卖出 |
| 09:41:18 |
52.99 |
24 |
2222 |
卖出 |
| 09:41:21 |
53 |
10 |
2232 |
买入 |
| 09:41:36 |
52.91 |
33 |
2265 |
卖出 |
| 09:41:39 |
52.91 |
4 |
2269 |
卖出 |
| 09:41:42 |
53.02 |
5 |
2274 |
卖出 |
| 09:41:45 |
53 |
7 |
2281 |
卖出 |
| 09:41:48 |
53.13 |
22 |
2303 |
买入 |
| 09:41:54 |
53 |
2 |
2305 |
卖出 |
| 09:42:00 |
53.01 |
5 |
2310 |
买入 |
| 09:42:27 |
53 |
20 |
2330 |
卖出 |
| 09:42:33 |
53.14 |
30 |
2360 |
买入 |
| 09:42:54 |
53 |
35 |
2395 |
卖出 |
| 09:43:03 |
53.01 |
2 |
2397 |
卖出 |
| 09:43:06 |
53.01 |
2 |
2399 |
卖出 |
| 09:43:12 |
53 |
18 |
2417 |
卖出 |
| 09:43:18 |
53 |
11 |
2428 |
买入 |
| 09:43:21 |
53.01 |
12 |
2440 |
买入 |
| 09:43:30 |
53 |
6 |
2446 |
卖出 |
| 09:43:39 |
53 |
33 |
2479 |
卖出 |
| 09:43:42 |
52.91 |
16 |
2495 |
卖出 |
| 09:43:45 |
53 |
61 |
2556 |
买入 |
| 09:43:48 |
53 |
50 |
2606 |
卖出 |
| 09:43:51 |
53 |
3 |
2609 |
买入 |
| 09:43:54 |
53 |
5 |
2614 |
卖出 |
| 09:43:57 |
53.01 |
14 |
2628 |
买入 |
| 09:44:03 |
53.1 |
27 |
2655 |
买入 |
| 09:44:15 |
53.09 |
16 |
2671 |
卖出 |
| 09:44:18 |
53.09 |
36 |
2707 |
卖出 |
| 09:44:21 |
53.09 |
5 |
2712 |
卖出 |
| 09:44:27 |
53.2 |
32 |
2744 |
买入 |
| 09:44:30 |
53.23 |
21 |
2765 |
买入 |
| 09:44:33 |
53.23 |
2 |
2767 |
买入 |
| 09:44:36 |
53.23 |
32 |
2799 |
买入 |
| 09:44:42 |
53.3 |
40 |
2839 |
买入 |
| 09:45:00 |
53.32 |
22 |
2861 |
买入 |
| 09:45:03 |
53.35 |
5 |
2866 |
卖出 |
| 09:45:09 |
53.2 |
13 |
2879 |
卖出 |
| 09:45:15 |
53.19 |
5 |
2884 |
卖出 |
| 09:45:18 |
53.21 |
19 |
2903 |
买入 |
| 09:45:21 |
53.19 |
8 |
2911 |
卖出 |
| 09:45:24 |
53.13 |
2 |
2913 |
卖出 |
| 09:45:33 |
53.13 |
2 |
2915 |
卖出 |
| 09:45:48 |
53.08 |
9 |
2924 |
卖出 |
| 09:45:51 |
53.12 |
10 |
2934 |
买入 |
| 09:46:00 |
53.09 |
3 |
2937 |
卖出 |
| 09:46:03 |
53.09 |
6 |
2943 |
卖出 |
| 09:46:06 |
53.09 |
1 |
2944 |
卖出 |
| 09:46:12 |
53.08 |
0 |
2944 |
卖出 |
| 09:46:15 |
52.91 |
37 |
2981 |
卖出 |
| 09:46:18 |
52.9 |
56 |
3037 |
卖出 |
| 09:46:27 |
52.86 |
21 |
3058 |
卖出 |
| 09:46:48 |
52.89 |
10 |
3068 |
买入 |
| 09:46:54 |
52.72 |
4 |
3072 |
卖出 |
| 09:47:06 |
52.88 |
2 |
3074 |
买入 |
| 09:47:18 |
52.72 |
22 |
3096 |
卖出 |
| 09:47:45 |
52.86 |
17 |
3113 |
卖出 |
| 09:47:48 |
52.86 |
3 |
3116 |
卖出 |
| 09:47:54 |
52.89 |
2 |
3118 |
买入 |
| 09:48:03 |
52.89 |
2 |
3120 |
买入 |
| 09:48:06 |
52.89 |
17 |
3137 |
卖出 |
| 09:48:15 |
52.89 |
16 |
3153 |
买入 |
| 09:48:18 |
52.89 |
2 |
3155 |
买入 |
| 09:48:24 |
52.75 |
3 |
3158 |
卖出 |
| 09:48:51 |
52.88 |
22 |
3180 |
买入 |
| 09:49:00 |
52.75 |
6 |
3186 |
卖出 |
| 09:49:48 |
52.79 |
2 |
3188 |
卖出 |
| 09:49:51 |
52.79 |
0 |
3188 |
卖出 |
| 09:49:54 |
52.79 |
0 |
3188 |
卖出 |
| 09:50:36 |
52.79 |
2 |
3190 |
买入 |
| 09:51:00 |
52.79 |
2 |
3192 |
买入 |
| 09:51:27 |
52.76 |
5 |
3197 |
卖出 |
| 09:51:33 |
52.79 |
8 |
3205 |
买入 |
| 09:51:51 |
52.76 |
45 |
3250 |
卖出 |
| 09:51:54 |
52.73 |
9 |
3259 |
卖出 |
| 09:51:57 |
52.72 |
42 |
3301 |
卖出 |
| 09:52:00 |
52.74 |
5 |
3306 |
买入 |
| 09:52:03 |
52.79 |
12 |
3318 |
买入 |
| 09:52:12 |
52.7 |
100 |
3418 |
卖出 |
| 09:52:39 |
52.71 |
5 |
3423 |
卖出 |
| 09:52:54 |
52.71 |
3 |
3426 |
卖出 |
| 09:52:57 |
52.71 |
0 |
3426 |
卖出 |
| 09:53:00 |
52.7 |
1 |
3427 |
卖出 |
| 09:53:12 |
52.82 |
10 |
3437 |
买入 |
| 09:53:15 |
52.79 |
2 |
3439 |
卖出 |
| 09:53:18 |
52.79 |
4 |
3443 |
卖出 |
| 09:53:39 |
52.79 |
3 |
3446 |
卖出 |
| 09:53:54 |
52.79 |
10 |
3456 |
买入 |
| 09:54:00 |
52.79 |
2 |
3458 |
买入 |
| 09:54:15 |
52.73 |
2 |
3460 |
卖出 |
| 09:54:39 |
52.79 |
6 |
3466 |
买入 |
| 09:54:57 |
52.79 |
5 |
3471 |
卖出 |
| 09:55:00 |
52.79 |
2 |
3473 |
卖出 |
| 09:55:06 |
52.79 |
1 |
3474 |
卖出 |
| 09:55:09 |
52.74 |
2 |
3476 |
卖出 |
| 09:55:18 |
52.74 |
0 |
3476 |
卖出 |
| 09:55:27 |
52.72 |
3 |
3479 |
卖出 |
| 09:55:36 |
52.72 |
5 |
3484 |
卖出 |
| 09:56:03 |
52.72 |
10 |
3494 |
卖出 |
| 09:56:24 |
52.72 |
2 |
3496 |
卖出 |
| 09:57:24 |
52.78 |
11 |
3507 |
买入 |
| 09:57:27 |
52.79 |
18 |
3525 |
买入 |
| 09:57:33 |
52.84 |
4 |
3529 |
买入 |
| 09:57:36 |
52.86 |
3 |
3532 |
买入 |
| 09:57:48 |
52.86 |
3 |
3535 |
买入 |
| 09:57:54 |
52.86 |
14 |
3549 |
买入 |
| 09:57:57 |
52.87 |
2 |
3551 |
买入 |
| 09:58:06 |
52.87 |
2 |
3553 |
买入 |
| 09:58:21 |
52.88 |
30 |
3583 |
买入 |
| 09:58:24 |
52.89 |
24 |
3607 |
买入 |
| 09:58:27 |
52.89 |
40 |
3647 |
买入 |
| 09:58:30 |
52.89 |
3 |
3650 |
买入 |
| 09:58:33 |
52.89 |
48 |
3698 |
买入 |
| 09:58:36 |
52.89 |
0 |
3698 |
买入 |
| 09:59:03 |
52.9 |
1 |
3699 |
买入 |
| 09:59:15 |
52.91 |
12 |
3711 |
卖出 |
| 09:59:18 |
52.97 |
44 |
3755 |
买入 |
| 09:59:24 |
52.97 |
7 |
3762 |
买入 |
| 09:59:30 |
52.96 |
6 |
3768 |
买入 |
| 09:59:33 |
52.96 |
3 |
3771 |
买入 |
| 09:59:48 |
52.95 |
36 |
3807 |
卖出 |
| 10:00:06 |
52.95 |
8 |
3815 |
买入 |
| 10:00:09 |
52.95 |
2 |
3817 |
买入 |
| 10:00:21 |
52.95 |
4 |
3821 |
买入 |
| 10:00:27 |
52.94 |
5 |
3826 |
卖出 |
| 10:00:51 |
52.87 |
30 |
3856 |
卖出 |
| 10:01:51 |
52.87 |
61 |
3917 |
卖出 |
| 10:02:15 |
52.84 |
4 |
3921 |
买入 |
| 10:02:21 |
52.84 |
9 |
3930 |
买入 |
| 10:02:42 |
52.79 |
9 |
3939 |
卖出 |
| 10:03:00 |
52.78 |
1 |
3940 |
买入 |
| 10:03:12 |
52.78 |
5 |
3945 |
卖出 |
| 10:03:57 |
52.83 |
3 |
3948 |
卖出 |
| 10:04:09 |
52.83 |
2 |
3950 |
卖出 |
| 10:05:18 |
52.84 |
25 |
3975 |
买入 |
| 10:05:33 |
52.97 |
5 |
3980 |
买入 |
| 10:07:21 |
52.97 |
11 |
3991 |
买入 |
| 10:07:24 |
52.97 |
4 |
3995 |
卖出 |
| 10:07:27 |
52.86 |
6 |
4001 |
卖出 |
| 10:08:12 |
52.86 |
22 |
4023 |
卖出 |
| 10:08:18 |
52.85 |
2 |
4025 |
卖出 |
| 10:08:45 |
52.85 |
3 |
4028 |
卖出 |
| 10:09:27 |
52.86 |
2 |
4030 |
买入 |
| 10:09:30 |
52.79 |
9 |
4039 |
卖出 |
| 10:10:33 |
52.75 |
25 |
4064 |
卖出 |
| 10:11:03 |
52.7 |
15 |
4079 |
卖出 |
| 10:12:00 |
52.71 |
3 |
4082 |
卖出 |
| 10:12:24 |
52.71 |
2 |
4084 |
买入 |
| 10:12:45 |
52.71 |
0 |
4084 |
卖出 |
| 10:14:03 |
52.85 |
4 |
4088 |
买入 |
| 10:14:30 |
52.86 |
2 |
4090 |
买入 |
| 10:14:45 |
52.86 |
4 |
4094 |
买入 |
| 10:14:48 |
52.86 |
0 |
4094 |
卖出 |
| 10:15:27 |
52.86 |
1 |
4095 |
买入 |
| 10:16:00 |
52.86 |
3 |
4098 |
卖出 |
| 10:16:30 |
52.9 |
2 |
4100 |
买入 |
| 10:17:03 |
52.95 |
2 |
4102 |
买入 |
| 10:17:12 |
52.97 |
7 |
4109 |
买入 |
| 10:17:15 |
52.97 |
2 |
4111 |
买入 |
| 10:17:24 |
52.97 |
7 |
4118 |
买入 |
| 10:17:54 |
52.99 |
6 |
4124 |
买入 |
| 10:17:57 |
52.99 |
2 |
4126 |
买入 |
| 10:18:09 |
52.99 |
4 |
4130 |
买入 |
| 10:18:33 |
52.99 |
2 |
4132 |
买入 |
| 10:18:36 |
52.9 |
61 |
4193 |
卖出 |
| 10:18:39 |
52.9 |
2 |
4195 |
买入 |