东阿阿胶[000423]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:00 |
37.55 |
2 |
2 |
集合竞价 |
09:15:09 |
37.56 |
28 |
28 |
集合竞价 |
09:17:42 |
37.36 |
125 |
125 |
集合竞价 |
09:18:36 |
37.23 |
318 |
318 |
集合竞价 |
09:18:54 |
37.31 |
198 |
198 |
集合竞价 |
09:19:21 |
37.3 |
203 |
203 |
集合竞价 |
09:19:57 |
37.56 |
51 |
51 |
集合竞价 |
09:25:00 |
37.56 |
123 |
174 |
卖出 |
09:30:00 |
37.56 |
39 |
213 |
卖出 |
09:30:03 |
37.56 |
85 |
298 |
卖出 |
09:30:06 |
37.57 |
38 |
336 |
卖出 |
09:30:09 |
37.6 |
1 |
337 |
买入 |
09:30:12 |
37.57 |
16 |
353 |
卖出 |
09:30:15 |
37.65 |
7 |
360 |
买入 |
09:30:18 |
37.66 |
50 |
410 |
买入 |
09:30:21 |
37.68 |
9 |
419 |
买入 |
09:30:24 |
37.68 |
9 |
428 |
买入 |
09:30:27 |
37.66 |
26 |
454 |
卖出 |
09:30:30 |
37.65 |
17 |
471 |
卖出 |
09:30:33 |
37.68 |
41 |
512 |
买入 |
09:30:36 |
37.68 |
12 |
524 |
买入 |
09:30:42 |
37.66 |
33 |
557 |
卖出 |
09:30:45 |
37.65 |
26 |
583 |
卖出 |
09:30:48 |
37.6 |
4 |
587 |
卖出 |
09:30:51 |
37.57 |
3 |
590 |
卖出 |
09:30:54 |
37.57 |
2 |
592 |
卖出 |
09:30:57 |
37.55 |
82 |
674 |
卖出 |
09:31:00 |
37.53 |
52 |
726 |
卖出 |
09:31:03 |
37.52 |
10 |
736 |
卖出 |
09:31:06 |
37.52 |
2 |
738 |
买入 |
09:31:09 |
37.51 |
29 |
767 |
卖出 |
09:31:12 |
37.51 |
94 |
861 |
买入 |
09:31:15 |
37.6 |
67 |
928 |
买入 |
09:31:18 |
37.52 |
48 |
976 |
卖出 |
09:31:21 |
37.65 |
1 |
977 |
买入 |
09:31:27 |
37.67 |
7 |
984 |
买入 |
09:31:30 |
37.66 |
2 |
986 |
卖出 |
09:31:36 |
37.66 |
3 |
989 |
买入 |
09:31:39 |
37.66 |
1 |
990 |
买入 |
09:31:42 |
37.66 |
7 |
997 |
买入 |
09:31:45 |
37.66 |
1 |
998 |
买入 |
09:31:48 |
37.67 |
52 |
1050 |
买入 |
09:31:51 |
37.57 |
62 |
1112 |
卖出 |
09:31:54 |
37.66 |
5 |
1117 |
买入 |
09:31:57 |
37.66 |
31 |
1148 |
买入 |
09:32:03 |
37.66 |
21 |
1169 |
卖出 |
09:32:06 |
37.66 |
16 |
1185 |
买入 |
09:32:12 |
37.65 |
18 |
1203 |
买入 |
09:32:15 |
37.69 |
62 |
1265 |
买入 |
09:32:18 |
37.66 |
42 |
1307 |
卖出 |
09:32:24 |
37.66 |
2 |
1309 |
卖出 |
09:32:27 |
37.7 |
39 |
1348 |
买入 |
09:32:33 |
37.64 |
1 |
1349 |
卖出 |
09:32:36 |
37.64 |
3 |
1352 |
卖出 |
09:32:39 |
37.64 |
17 |
1369 |
卖出 |
09:32:42 |
37.65 |
13 |
1382 |
买入 |
09:32:45 |
37.68 |
18 |
1400 |
买入 |
09:32:48 |
37.66 |
10 |
1410 |
卖出 |
09:32:54 |
37.68 |
18 |
1428 |
买入 |
09:32:57 |
37.69 |
5 |
1433 |
买入 |
09:33:00 |
37.68 |
39 |
1472 |
卖出 |
09:33:03 |
37.7 |
116 |
1588 |
买入 |
09:33:06 |
37.7 |
3 |
1591 |
卖出 |
09:33:09 |
37.76 |
99 |
1690 |
买入 |
09:33:12 |
37.76 |
12 |
1702 |
卖出 |
09:33:15 |
37.76 |
13 |
1715 |
卖出 |
09:33:18 |
37.76 |
63 |
1778 |
卖出 |
09:33:21 |
37.71 |
2 |
1780 |
买入 |
09:33:24 |
37.7 |
32 |
1812 |
卖出 |
09:33:27 |
37.76 |
18 |
1830 |
买入 |
09:33:30 |
37.7 |
15 |
1845 |
卖出 |
09:33:33 |
37.74 |
33 |
1878 |
买入 |
09:33:36 |
37.74 |
37 |
1915 |
买入 |
09:33:39 |
37.75 |
8 |
1923 |
买入 |
09:33:42 |
37.74 |
20 |
1943 |
卖出 |
09:33:45 |
37.75 |
4 |
1947 |
买入 |
09:33:48 |
37.71 |
40 |
1987 |
卖出 |
09:33:51 |
37.71 |
1 |
1988 |
买入 |
09:33:54 |
37.71 |
19 |
2007 |
买入 |
09:33:57 |
37.7 |
5 |
2012 |
卖出 |
09:34:00 |
37.69 |
24 |
2036 |
卖出 |
09:34:03 |
37.7 |
26 |
2062 |
买入 |
09:34:06 |
37.7 |
14 |
2076 |
买入 |
09:34:09 |
37.73 |
89 |
2165 |
买入 |
09:34:12 |
37.73 |
5 |
2170 |
卖出 |
09:34:18 |
37.76 |
53 |
2223 |
买入 |
09:34:21 |
37.77 |
21 |
2244 |
买入 |
09:34:24 |
37.77 |
6 |
2250 |
买入 |
09:34:27 |
37.77 |
15 |
2265 |
卖出 |
09:34:30 |
37.77 |
4 |
2269 |
卖出 |
09:34:33 |
37.77 |
15 |
2284 |
卖出 |
09:34:36 |
37.78 |
20 |
2304 |
买入 |
09:34:39 |
37.73 |
2 |
2306 |
卖出 |
09:34:45 |
37.75 |
5 |
2311 |
买入 |
09:34:48 |
37.76 |
51 |
2362 |
买入 |
09:34:51 |
37.75 |
5 |
2367 |
卖出 |
09:34:54 |
37.74 |
2 |
2369 |
卖出 |
09:34:57 |
37.74 |
21 |
2390 |
卖出 |
09:35:00 |
37.74 |
50 |
2440 |
卖出 |
09:35:03 |
37.74 |
11 |
2451 |
卖出 |
09:35:06 |
37.74 |
3 |
2454 |
卖出 |
09:35:09 |
37.74 |
43 |
2497 |
卖出 |
09:35:12 |
37.75 |
28 |
2525 |
买入 |
09:35:15 |
37.75 |
26 |
2551 |
买入 |
09:35:18 |
37.74 |
19 |
2570 |
卖出 |
09:35:21 |
37.75 |
14 |
2584 |
买入 |
09:35:24 |
37.74 |
19 |
2603 |
卖出 |
09:35:27 |
37.73 |
3 |
2606 |
卖出 |
09:35:30 |
37.73 |
11 |
2617 |
卖出 |
09:35:33 |
37.73 |
102 |
2719 |
卖出 |
09:35:36 |
37.73 |
10 |
2729 |
买入 |
09:35:39 |
37.73 |
6 |
2735 |
买入 |
09:35:42 |
37.71 |
5 |
2740 |
卖出 |
09:35:45 |
37.72 |
21 |
2761 |
买入 |
09:35:48 |
37.71 |
38 |
2799 |
卖出 |
09:35:51 |
37.71 |
7 |
2806 |
卖出 |
09:35:54 |
37.71 |
5 |
2811 |
卖出 |
09:35:57 |
37.71 |
62 |
2873 |
卖出 |
09:36:00 |
37.69 |
23 |
2896 |
卖出 |
09:36:03 |
37.71 |
4 |
2900 |
买入 |
09:36:06 |
37.71 |
15 |
2915 |
买入 |
09:36:09 |
37.68 |
7 |
2922 |
卖出 |
09:36:12 |
37.71 |
1 |
2923 |
买入 |
09:36:15 |
37.71 |
1 |
2924 |
买入 |
09:36:18 |
37.66 |
3 |
2927 |
卖出 |
09:36:21 |
37.71 |
6 |
2933 |
买入 |
09:36:24 |
37.66 |
1 |
2934 |
卖出 |
09:36:27 |
37.66 |
1 |
2935 |
卖出 |
09:36:30 |
37.66 |
10 |
2945 |
卖出 |
09:36:33 |
37.66 |
8 |
2953 |
卖出 |
09:36:36 |
37.66 |
8 |
2961 |
买入 |
09:36:39 |
37.66 |
3 |
2964 |
买入 |
09:36:42 |
37.67 |
11 |
2975 |
买入 |
09:36:45 |
37.67 |
6 |
2981 |
卖出 |
09:36:48 |
37.67 |
16 |
2997 |
卖出 |
09:37:00 |
37.67 |
165 |
3162 |
卖出 |
09:37:03 |
37.73 |
45 |
3207 |
买入 |
09:37:06 |
37.76 |
92 |
3299 |
买入 |
09:37:09 |
37.77 |
46 |
3345 |
买入 |
09:37:12 |
37.77 |
2 |
3347 |
买入 |
09:37:15 |
37.79 |
120 |
3467 |
买入 |
09:37:18 |
37.83 |
55 |
3522 |
买入 |
09:37:24 |
37.83 |
22 |
3544 |
买入 |
09:37:27 |
37.84 |
29 |
3573 |
买入 |
09:37:30 |
37.85 |
20 |
3593 |
买入 |
09:37:33 |
37.86 |
22 |
3615 |
买入 |
09:37:36 |
37.86 |
7 |
3622 |
卖出 |
09:37:39 |
37.86 |
26 |
3648 |
卖出 |
09:37:42 |
37.85 |
19 |
3667 |
卖出 |
09:37:45 |
37.86 |
7 |
3674 |
买入 |
09:37:48 |
37.86 |
26 |
3700 |
买入 |
09:37:51 |
37.86 |
3 |
3703 |
卖出 |
09:37:54 |
37.83 |
21 |
3724 |
卖出 |
09:37:57 |
37.83 |
1 |
3725 |
卖出 |
09:38:00 |
37.87 |
7 |
3732 |
买入 |
09:38:03 |
37.89 |
16 |
3748 |
买入 |
09:38:06 |
37.88 |
2 |
3750 |
卖出 |
09:38:09 |
37.89 |
9 |
3759 |
买入 |
09:38:12 |
37.89 |
1 |
3760 |
买入 |
09:38:15 |
37.89 |
43 |
3803 |
买入 |
09:38:18 |
37.89 |
31 |
3834 |
买入 |
09:38:21 |
37.89 |
9 |
3843 |
买入 |
09:38:24 |
37.88 |
52 |
3895 |
卖出 |
09:38:27 |
37.86 |
2 |
3897 |
卖出 |
09:38:30 |
37.88 |
31 |
3928 |
买入 |
09:38:33 |
37.88 |
4 |
3932 |
买入 |
09:38:36 |
37.86 |
17 |
3949 |
卖出 |
09:38:39 |
37.86 |
16 |
3965 |
买入 |
09:38:42 |
37.86 |
1 |
3966 |
买入 |
09:38:45 |
37.83 |
9 |
3975 |
卖出 |
09:38:48 |
37.83 |
1 |
3976 |
买入 |
09:38:51 |
37.82 |
1 |
3977 |
卖出 |
09:38:54 |
37.82 |
2 |
3979 |
卖出 |
09:39:00 |
37.8 |
5 |
3984 |
卖出 |
09:39:03 |
37.8 |
15 |
3999 |
卖出 |
09:39:06 |
37.77 |
8 |
4007 |
卖出 |
09:39:12 |
37.77 |
4 |
4011 |
卖出 |
09:39:15 |
37.8 |
14 |
4025 |
买入 |
09:39:18 |
37.8 |
1 |
4026 |
买入 |
09:39:21 |
37.73 |
6 |
4032 |
卖出 |
09:39:24 |
37.78 |
3 |
4035 |
买入 |
09:39:27 |
37.79 |
16 |
4051 |
买入 |
09:39:30 |
37.79 |
6 |
4057 |
买入 |
09:39:33 |
37.73 |
12 |
4069 |
卖出 |
09:39:36 |
37.71 |
5 |
4074 |
卖出 |
09:39:39 |
37.71 |
15 |
4089 |
买入 |
09:39:51 |
37.73 |
6 |
4095 |
卖出 |
09:39:57 |
37.73 |
6 |
4101 |
卖出 |
09:40:03 |
37.73 |
15 |
4116 |
卖出 |
09:40:06 |
37.72 |
13 |
4129 |
卖出 |
09:40:09 |
37.73 |
10 |
4139 |
买入 |
09:40:12 |
37.73 |
41 |
4180 |
买入 |
09:40:15 |
37.73 |
11 |
4191 |
卖出 |
09:40:18 |
37.77 |
26 |
4217 |
买入 |
09:40:21 |
37.79 |
27 |
4244 |
买入 |
09:40:24 |
37.79 |
2 |
4246 |
买入 |
09:40:27 |
37.78 |
6 |
4252 |
卖出 |
09:40:30 |
37.78 |
16 |
4268 |
买入 |
09:40:33 |
37.78 |
3 |
4271 |
买入 |
09:40:36 |
37.79 |
10 |
4281 |
买入 |
09:40:39 |
37.78 |
34 |
4315 |
卖出 |
09:40:42 |
37.79 |
33 |
4348 |
买入 |
09:40:45 |
37.8 |
4 |
4352 |
买入 |
09:40:48 |
37.78 |
3 |
4355 |
卖出 |
09:40:51 |
37.78 |
3 |
4358 |
卖出 |
09:40:54 |
37.78 |
38 |
4396 |
卖出 |
09:40:57 |
37.78 |
1 |
4397 |
买入 |
09:41:03 |
37.75 |
3 |
4400 |
卖出 |
09:41:09 |
37.75 |
3 |
4403 |
卖出 |
09:41:12 |
37.75 |
9 |
4412 |
卖出 |
09:41:15 |
37.74 |
99 |
4511 |
卖出 |
09:41:18 |
37.74 |
8 |
4519 |
卖出 |
09:41:21 |
37.76 |
8 |
4527 |
买入 |
09:41:24 |
37.74 |
17 |
4544 |
卖出 |
09:41:27 |
37.75 |
90 |
4634 |
买入 |
09:41:30 |
37.74 |
2 |
4636 |
卖出 |
09:41:33 |
37.74 |
13 |
4649 |
卖出 |
09:41:39 |
37.76 |
3 |
4652 |
卖出 |
09:41:42 |
37.75 |
2 |
4654 |
卖出 |
09:41:48 |
37.75 |
2 |
4656 |
卖出 |
09:41:51 |
37.78 |
9 |
4665 |
买入 |
09:42:00 |
37.75 |
1 |
4666 |
卖出 |
09:42:03 |
37.75 |
11 |
4677 |
卖出 |
09:42:06 |
37.75 |
7 |
4684 |
卖出 |
09:42:09 |
37.75 |
1 |
4685 |
卖出 |
09:42:12 |
37.75 |
37 |
4722 |
买入 |
09:42:15 |
37.75 |
23 |
4745 |
买入 |
09:42:18 |
37.75 |
27 |
4772 |
买入 |
09:42:21 |
37.74 |
30 |
4802 |
卖出 |
09:42:24 |
37.74 |
12 |
4814 |
卖出 |
09:42:33 |
37.74 |
34 |
4848 |
卖出 |
09:42:36 |
37.74 |
7 |
4855 |
卖出 |
09:42:39 |
37.74 |
11 |
4866 |
卖出 |
09:42:42 |
37.74 |
5 |
4871 |
卖出 |
09:42:48 |
37.73 |
38 |
4909 |
卖出 |
09:42:54 |
37.74 |
37 |
4946 |
买入 |
09:42:57 |
37.73 |
4 |
4950 |
卖出 |
09:43:00 |
37.74 |
41 |
4991 |
买入 |
09:43:03 |
37.73 |
3 |
4994 |
卖出 |
09:43:09 |
37.72 |
31 |
5025 |
卖出 |
09:43:12 |
37.72 |
8 |
5033 |
卖出 |
09:43:15 |
37.72 |
37 |
5070 |
卖出 |
09:43:21 |
37.72 |
42 |
5112 |
卖出 |
09:43:27 |
37.73 |
59 |
5171 |
买入 |
09:43:33 |
37.73 |
20 |
5191 |
买入 |
09:43:36 |
37.73 |
5 |
5196 |
卖出 |
09:43:42 |
37.73 |
28 |
5224 |
卖出 |
09:43:45 |
37.71 |
3 |
5227 |
卖出 |
09:43:48 |
37.71 |
1 |
5228 |
卖出 |
09:43:54 |
37.7 |
7 |
5235 |
卖出 |
09:43:57 |
37.7 |
1 |
5236 |
卖出 |
09:44:03 |
37.7 |
65 |
5301 |
卖出 |
09:44:06 |
37.71 |
23 |
5324 |
买入 |
09:44:12 |
37.71 |
2 |
5326 |
卖出 |
09:44:15 |
37.72 |
1 |
5327 |
买入 |
09:44:18 |
37.71 |
1 |
5328 |
卖出 |
09:44:21 |
37.71 |
4 |
5332 |
卖出 |
09:44:24 |
37.71 |
10 |
5342 |
卖出 |
09:44:27 |
37.72 |
3 |
5345 |
买入 |
09:44:30 |
37.71 |
8 |
5353 |
卖出 |
09:44:33 |
37.73 |
50 |
5403 |
买入 |
09:44:36 |
37.73 |
10 |
5413 |
卖出 |
09:44:42 |
37.74 |
4 |
5417 |
买入 |
09:44:45 |
37.74 |
3 |
5420 |
买入 |
09:44:54 |
37.75 |
1 |
5421 |
买入 |
09:44:57 |
37.73 |
14 |
5435 |
卖出 |
09:45:00 |
37.75 |
10 |
5445 |
买入 |
09:45:03 |
37.74 |
1 |
5446 |
卖出 |
09:45:09 |
37.75 |
2 |
5448 |
买入 |
09:45:12 |
37.74 |
1 |
5449 |
卖出 |
09:45:15 |
37.75 |
15 |
5464 |
买入 |
09:45:18 |
37.77 |
6 |
5470 |
买入 |
09:45:21 |
37.78 |
13 |
5483 |
买入 |
09:45:24 |
37.78 |
11 |
5494 |
买入 |
09:45:30 |
37.78 |
3 |
5497 |
卖出 |
09:45:36 |
37.77 |
1 |
5498 |
卖出 |
09:45:39 |
37.77 |
2 |
5500 |
卖出 |
09:45:45 |
37.76 |
7 |
5507 |
卖出 |
09:45:51 |
37.76 |
9 |
5516 |
卖出 |
09:45:54 |
37.75 |
2 |
5518 |
卖出 |
09:45:57 |
37.76 |
20 |
5538 |
买入 |
09:46:00 |
37.76 |
10 |
5548 |
卖出 |
09:46:03 |
37.76 |
2 |
5550 |
卖出 |
09:46:06 |
37.76 |
3 |
5553 |
卖出 |
09:46:09 |
37.76 |
25 |
5578 |
卖出 |
09:46:12 |
37.77 |
93 |
5671 |
买入 |
09:46:15 |
37.77 |
13 |
5684 |
卖出 |
09:46:18 |
37.77 |
5 |
5689 |
卖出 |
09:46:21 |
37.78 |
3 |
5692 |
买入 |
09:46:24 |
37.78 |
3 |
5695 |
买入 |
09:46:27 |
37.79 |
1 |
5696 |
买入 |
09:46:39 |
37.8 |
29 |
5725 |
买入 |
09:46:42 |
37.8 |
3 |
5728 |
卖出 |
09:46:51 |
37.81 |
3 |
5731 |
买入 |
09:47:00 |
37.8 |
3 |
5734 |
卖出 |
09:47:03 |
37.81 |
2 |
5736 |
买入 |
09:47:06 |
37.8 |
11 |
5747 |
卖出 |
09:47:09 |
37.81 |
2 |
5749 |
买入 |
09:47:12 |
37.8 |
12 |
5761 |
卖出 |
09:47:15 |
37.8 |
6 |
5767 |
买入 |