生 意 宝[002095]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
16.18 |
23 |
23 |
集合竞价 |
| 09:19:03 |
16.01 |
73 |
73 |
集合竞价 |
| 09:19:57 |
16.1 |
73 |
73 |
集合竞价 |
| 09:20:00 |
16.2 |
88 |
88 |
集合竞价 |
| 09:20:45 |
16.18 |
120 |
120 |
集合竞价 |
| 09:22:15 |
16.17 |
132 |
132 |
集合竞价 |
| 09:22:24 |
16.1 |
142 |
142 |
集合竞价 |
| 09:23:45 |
16.06 |
168 |
168 |
集合竞价 |
| 09:24:12 |
16.01 |
236 |
236 |
集合竞价 |
| 09:24:48 |
16.02 |
236 |
236 |
集合竞价 |
| 09:24:57 |
16.05 |
246 |
246 |
集合竞价 |
| 09:25:00 |
16.17 |
294 |
540 |
卖出 |
| 09:30:00 |
16.18 |
116 |
656 |
买入 |
| 09:30:03 |
16.18 |
634 |
1290 |
卖出 |
| 09:30:06 |
16.28 |
160 |
1450 |
买入 |
| 09:30:09 |
16.28 |
62 |
1512 |
卖出 |
| 09:30:12 |
16.3 |
15 |
1527 |
买入 |
| 09:30:15 |
16.36 |
66 |
1593 |
买入 |
| 09:30:18 |
16.28 |
61 |
1654 |
卖出 |
| 09:30:21 |
16.38 |
16 |
1670 |
买入 |
| 09:30:24 |
16.38 |
13 |
1683 |
买入 |
| 09:30:27 |
16.37 |
9 |
1692 |
卖出 |
| 09:30:30 |
16.37 |
18 |
1710 |
卖出 |
| 09:30:33 |
16.37 |
42 |
1752 |
卖出 |
| 09:30:36 |
16.36 |
16 |
1768 |
卖出 |
| 09:30:39 |
16.3 |
101 |
1869 |
卖出 |
| 09:30:42 |
16.35 |
154 |
2023 |
买入 |
| 09:30:45 |
16.27 |
6 |
2029 |
卖出 |
| 09:30:48 |
16.35 |
102 |
2131 |
买入 |
| 09:30:51 |
16.3 |
13 |
2144 |
卖出 |
| 09:30:54 |
16.35 |
81 |
2225 |
买入 |
| 09:30:57 |
16.35 |
50 |
2275 |
卖出 |
| 09:31:00 |
16.35 |
48 |
2323 |
卖出 |
| 09:31:03 |
16.4 |
130 |
2453 |
买入 |
| 09:31:06 |
16.38 |
134 |
2587 |
卖出 |
| 09:31:09 |
16.38 |
57 |
2644 |
卖出 |
| 09:31:12 |
16.44 |
29 |
2673 |
买入 |
| 09:31:15 |
16.4 |
71 |
2744 |
卖出 |
| 09:31:18 |
16.45 |
14 |
2758 |
买入 |
| 09:31:21 |
16.49 |
177 |
2935 |
买入 |
| 09:31:24 |
16.49 |
48 |
2983 |
买入 |
| 09:31:27 |
16.45 |
110 |
3093 |
卖出 |
| 09:31:30 |
16.49 |
119 |
3212 |
买入 |
| 09:31:33 |
16.49 |
171 |
3383 |
买入 |
| 09:31:36 |
16.49 |
63 |
3446 |
买入 |
| 09:31:39 |
16.49 |
745 |
4191 |
买入 |
| 09:31:42 |
16.44 |
178 |
4369 |
卖出 |
| 09:31:45 |
16.49 |
61 |
4430 |
买入 |
| 09:31:48 |
16.49 |
98 |
4528 |
买入 |
| 09:31:51 |
16.49 |
38 |
4566 |
买入 |
| 09:31:54 |
16.45 |
6 |
4572 |
卖出 |
| 09:31:57 |
16.45 |
54 |
4626 |
买入 |
| 09:32:00 |
16.41 |
114 |
4740 |
卖出 |
| 09:32:03 |
16.45 |
236 |
4976 |
买入 |
| 09:32:06 |
16.4 |
216 |
5192 |
卖出 |
| 09:32:09 |
16.38 |
99 |
5291 |
卖出 |
| 09:32:12 |
16.38 |
83 |
5374 |
卖出 |
| 09:32:15 |
16.38 |
64 |
5438 |
卖出 |
| 09:32:18 |
16.38 |
46 |
5484 |
买入 |
| 09:32:21 |
16.35 |
72 |
5556 |
卖出 |
| 09:32:24 |
16.36 |
42 |
5598 |
卖出 |
| 09:32:27 |
16.35 |
21 |
5619 |
卖出 |
| 09:32:30 |
16.35 |
38 |
5657 |
卖出 |
| 09:32:33 |
16.36 |
27 |
5684 |
买入 |
| 09:32:36 |
16.35 |
36 |
5720 |
卖出 |
| 09:32:39 |
16.35 |
3 |
5723 |
买入 |
| 09:32:42 |
16.35 |
10 |
5733 |
买入 |
| 09:32:45 |
16.3 |
61 |
5794 |
卖出 |
| 09:32:48 |
16.34 |
10 |
5804 |
买入 |
| 09:32:51 |
16.3 |
16 |
5820 |
卖出 |
| 09:32:54 |
16.3 |
21 |
5841 |
卖出 |
| 09:32:57 |
16.29 |
7 |
5848 |
卖出 |
| 09:33:00 |
16.29 |
11 |
5859 |
买入 |
| 09:33:03 |
16.29 |
10 |
5869 |
买入 |
| 09:33:06 |
16.3 |
36 |
5905 |
买入 |
| 09:33:09 |
16.35 |
73 |
5978 |
买入 |
| 09:33:12 |
16.33 |
4 |
5982 |
卖出 |
| 09:33:15 |
16.3 |
40 |
6022 |
卖出 |
| 09:33:18 |
16.35 |
7 |
6029 |
买入 |
| 09:33:21 |
16.37 |
104 |
6133 |
买入 |
| 09:33:24 |
16.38 |
47 |
6180 |
买入 |
| 09:33:27 |
16.37 |
19 |
6199 |
卖出 |
| 09:33:30 |
16.35 |
10 |
6209 |
卖出 |
| 09:33:33 |
16.35 |
231 |
6440 |
卖出 |
| 09:33:36 |
16.38 |
56 |
6496 |
买入 |
| 09:33:39 |
16.38 |
47 |
6543 |
买入 |
| 09:33:42 |
16.38 |
2 |
6545 |
买入 |
| 09:33:48 |
16.36 |
45 |
6590 |
卖出 |
| 09:33:54 |
16.38 |
65 |
6655 |
买入 |
| 09:33:57 |
16.35 |
30 |
6685 |
卖出 |
| 09:34:00 |
16.4 |
44 |
6729 |
买入 |
| 09:34:03 |
16.38 |
9 |
6738 |
卖出 |
| 09:34:06 |
16.38 |
17 |
6755 |
买入 |
| 09:34:12 |
16.4 |
2 |
6757 |
买入 |
| 09:34:15 |
16.4 |
27 |
6784 |
买入 |
| 09:34:18 |
16.36 |
35 |
6819 |
卖出 |
| 09:34:21 |
16.3 |
238 |
7057 |
卖出 |
| 09:34:24 |
16.3 |
27 |
7084 |
卖出 |
| 09:34:27 |
16.3 |
54 |
7138 |
买入 |
| 09:34:30 |
16.29 |
5 |
7143 |
卖出 |
| 09:34:33 |
16.29 |
60 |
7203 |
买入 |
| 09:34:36 |
16.29 |
2 |
7205 |
买入 |
| 09:34:39 |
16.29 |
3 |
7208 |
买入 |
| 09:34:42 |
16.25 |
13 |
7221 |
卖出 |
| 09:34:45 |
16.24 |
8 |
7229 |
卖出 |
| 09:34:48 |
16.21 |
24 |
7253 |
卖出 |
| 09:34:51 |
16.21 |
248 |
7501 |
卖出 |
| 09:34:54 |
16.24 |
17 |
7518 |
买入 |
| 09:34:57 |
16.24 |
21 |
7539 |
卖出 |
| 09:35:00 |
16.25 |
7 |
7546 |
买入 |
| 09:35:03 |
16.25 |
39 |
7585 |
买入 |
| 09:35:06 |
16.25 |
21 |
7606 |
卖出 |
| 09:35:09 |
16.25 |
24 |
7630 |
卖出 |
| 09:35:12 |
16.25 |
76 |
7706 |
卖出 |
| 09:35:15 |
16.27 |
19 |
7725 |
买入 |
| 09:35:18 |
16.27 |
1 |
7726 |
买入 |
| 09:35:21 |
16.28 |
38 |
7764 |
买入 |
| 09:35:24 |
16.28 |
4 |
7768 |
买入 |
| 09:35:27 |
16.27 |
6 |
7774 |
卖出 |
| 09:35:33 |
16.28 |
20 |
7794 |
买入 |
| 09:35:36 |
16.29 |
12 |
7806 |
买入 |
| 09:35:39 |
16.27 |
20 |
7826 |
卖出 |
| 09:35:42 |
16.27 |
12 |
7838 |
买入 |
| 09:35:45 |
16.26 |
102 |
7940 |
卖出 |
| 09:35:48 |
16.26 |
17 |
7957 |
买入 |
| 09:35:51 |
16.26 |
37 |
7994 |
买入 |
| 09:35:54 |
16.25 |
11 |
8005 |
卖出 |
| 09:36:00 |
16.25 |
72 |
8077 |
卖出 |
| 09:36:03 |
16.24 |
2 |
8079 |
卖出 |
| 09:36:06 |
16.21 |
22 |
8101 |
卖出 |
| 09:36:09 |
16.24 |
2 |
8103 |
买入 |
| 09:36:12 |
16.22 |
29 |
8132 |
卖出 |
| 09:36:15 |
16.22 |
10 |
8142 |
买入 |
| 09:36:18 |
16.22 |
28 |
8170 |
买入 |
| 09:36:21 |
16.25 |
27 |
8197 |
买入 |
| 09:36:24 |
16.25 |
7 |
8204 |
买入 |
| 09:36:27 |
16.24 |
2 |
8206 |
卖出 |
| 09:36:30 |
16.24 |
2 |
8208 |
买入 |
| 09:36:33 |
16.25 |
30 |
8238 |
买入 |
| 09:36:36 |
16.26 |
23 |
8261 |
买入 |
| 09:36:39 |
16.25 |
5 |
8266 |
卖出 |
| 09:36:42 |
16.23 |
20 |
8286 |
卖出 |
| 09:36:48 |
16.25 |
9 |
8295 |
买入 |
| 09:36:51 |
16.23 |
2 |
8297 |
卖出 |
| 09:36:54 |
16.24 |
124 |
8421 |
买入 |
| 09:37:03 |
16.24 |
7 |
8428 |
卖出 |
| 09:37:06 |
16.24 |
23 |
8451 |
买入 |
| 09:37:09 |
16.24 |
26 |
8477 |
卖出 |
| 09:37:12 |
16.25 |
62 |
8539 |
买入 |
| 09:37:15 |
16.25 |
8 |
8547 |
买入 |
| 09:37:18 |
16.24 |
9 |
8556 |
卖出 |
| 09:37:21 |
16.25 |
33 |
8589 |
买入 |
| 09:37:24 |
16.24 |
17 |
8606 |
买入 |
| 09:37:27 |
16.25 |
5 |
8611 |
买入 |
| 09:37:30 |
16.24 |
13 |
8624 |
买入 |
| 09:37:36 |
16.24 |
31 |
8655 |
买入 |
| 09:37:39 |
16.24 |
17 |
8672 |
卖出 |
| 09:37:48 |
16.25 |
16 |
8688 |
买入 |
| 09:37:51 |
16.25 |
30 |
8718 |
买入 |
| 09:37:54 |
16.25 |
7 |
8725 |
卖出 |
| 09:37:57 |
16.25 |
33 |
8758 |
卖出 |
| 09:38:00 |
16.25 |
27 |
8785 |
卖出 |
| 09:38:03 |
16.26 |
23 |
8808 |
买入 |
| 09:38:06 |
16.24 |
12 |
8820 |
卖出 |
| 09:38:09 |
16.24 |
17 |
8837 |
买入 |
| 09:38:12 |
16.23 |
124 |
8961 |
卖出 |
| 09:38:15 |
16.23 |
5 |
8966 |
买入 |
| 09:38:18 |
16.23 |
10 |
8976 |
买入 |
| 09:38:21 |
16.22 |
5 |
8981 |
卖出 |
| 09:38:24 |
16.24 |
74 |
9055 |
买入 |
| 09:38:27 |
16.24 |
21 |
9076 |
买入 |
| 09:38:30 |
16.24 |
8 |
9084 |
买入 |
| 09:38:33 |
16.22 |
79 |
9163 |
卖出 |
| 09:38:39 |
16.22 |
10 |
9173 |
卖出 |
| 09:38:42 |
16.22 |
37 |
9210 |
卖出 |
| 09:38:45 |
16.22 |
30 |
9240 |
卖出 |
| 09:38:48 |
16.22 |
28 |
9268 |
卖出 |
| 09:38:51 |
16.22 |
33 |
9301 |
买入 |
| 09:38:54 |
16.21 |
25 |
9326 |
卖出 |
| 09:38:57 |
16.21 |
29 |
9355 |
卖出 |
| 09:39:03 |
16.21 |
120 |
9475 |
买入 |
| 09:39:06 |
16.21 |
1 |
9476 |
卖出 |
| 09:39:09 |
16.21 |
133 |
9609 |
卖出 |
| 09:39:12 |
16.21 |
9 |
9618 |
卖出 |
| 09:39:15 |
16.23 |
152 |
9770 |
买入 |
| 09:39:18 |
16.23 |
1 |
9771 |
买入 |
| 09:39:30 |
16.22 |
144 |
9915 |
卖出 |
| 09:39:33 |
16.22 |
12 |
9927 |
买入 |
| 09:39:39 |
16.22 |
36 |
9963 |
买入 |
| 09:39:42 |
16.21 |
5 |
9968 |
卖出 |
| 09:39:45 |
16.21 |
18 |
9986 |
卖出 |
| 09:39:48 |
16.21 |
44 |
10030 |
卖出 |
| 09:39:51 |
16.21 |
10 |
10040 |
卖出 |
| 09:39:57 |
16.21 |
3 |
10043 |
卖出 |
| 09:40:00 |
16.21 |
37 |
10080 |
卖出 |
| 09:40:03 |
16.21 |
13 |
10093 |
卖出 |
| 09:40:09 |
16.22 |
21 |
10114 |
买入 |
| 09:40:12 |
16.22 |
33 |
10147 |
买入 |
| 09:40:15 |
16.22 |
7 |
10154 |
买入 |
| 09:40:18 |
16.22 |
10 |
10164 |
买入 |
| 09:40:21 |
16.23 |
121 |
10285 |
买入 |
| 09:40:24 |
16.23 |
13 |
10298 |
买入 |
| 09:40:27 |
16.23 |
22 |
10320 |
买入 |
| 09:40:30 |
16.23 |
9 |
10329 |
买入 |
| 09:40:33 |
16.21 |
22 |
10351 |
卖出 |
| 09:40:36 |
16.22 |
61 |
10412 |
卖出 |
| 09:40:39 |
16.23 |
17 |
10429 |
买入 |
| 09:40:42 |
16.23 |
53 |
10482 |
买入 |
| 09:40:45 |
16.21 |
8 |
10490 |
卖出 |
| 09:40:48 |
16.21 |
60 |
10550 |
卖出 |
| 09:40:51 |
16.23 |
8 |
10558 |
买入 |
| 09:40:54 |
16.21 |
18 |
10576 |
卖出 |
| 09:41:03 |
16.23 |
15 |
10591 |
买入 |
| 09:41:06 |
16.21 |
21 |
10612 |
卖出 |
| 09:41:12 |
16.23 |
40 |
10652 |
买入 |
| 09:41:15 |
16.23 |
9 |
10661 |
买入 |
| 09:41:18 |
16.23 |
18 |
10679 |
买入 |
| 09:41:21 |
16.25 |
6 |
10685 |
买入 |
| 09:41:24 |
16.25 |
5 |
10690 |
买入 |
| 09:41:36 |
16.26 |
3 |
10693 |
买入 |
| 09:41:39 |
16.24 |
4 |
10697 |
卖出 |
| 09:41:45 |
16.26 |
19 |
10716 |
买入 |
| 09:41:51 |
16.26 |
15 |
10731 |
买入 |
| 09:41:57 |
16.26 |
2 |
10733 |
买入 |
| 09:42:00 |
16.24 |
10 |
10743 |
卖出 |
| 09:42:12 |
16.24 |
2 |
10745 |
卖出 |
| 09:42:15 |
16.24 |
320 |
11065 |
卖出 |
| 09:42:18 |
16.24 |
22 |
11087 |
卖出 |
| 09:42:21 |
16.25 |
6 |
11093 |
卖出 |
| 09:42:24 |
16.23 |
7 |
11100 |
卖出 |
| 09:42:27 |
16.24 |
2 |
11102 |
买入 |
| 09:42:33 |
16.23 |
34 |
11136 |
买入 |
| 09:42:39 |
16.24 |
14 |
11150 |
买入 |
| 09:42:42 |
16.22 |
11 |
11161 |
卖出 |
| 09:42:51 |
16.21 |
22 |
11183 |
卖出 |
| 09:42:54 |
16.21 |
19 |
11202 |
卖出 |
| 09:42:57 |
16.21 |
44 |
11246 |
卖出 |
| 09:43:03 |
16.21 |
7 |
11253 |
买入 |
| 09:43:06 |
16.21 |
52 |
11305 |
买入 |
| 09:43:12 |
16.18 |
235 |
11540 |
卖出 |
| 09:43:18 |
16.18 |
81 |
11621 |
卖出 |
| 09:43:21 |
16.21 |
36 |
11657 |
买入 |
| 09:43:24 |
16.2 |
3 |
11660 |
卖出 |
| 09:43:27 |
16.2 |
1 |
11661 |
买入 |
| 09:43:30 |
16.19 |
21 |
11682 |
卖出 |
| 09:43:39 |
16.19 |
8 |
11690 |
卖出 |
| 09:43:42 |
16.19 |
6 |
11696 |
卖出 |
| 09:43:48 |
16.25 |
362 |
12058 |
买入 |
| 09:43:51 |
16.19 |
25 |
12083 |
卖出 |
| 09:43:54 |
16.19 |
116 |
12199 |
卖出 |
| 09:44:03 |
16.26 |
143 |
12342 |
买入 |
| 09:44:06 |
16.25 |
3 |
12345 |
卖出 |
| 09:44:09 |
16.26 |
22 |
12367 |
买入 |
| 09:44:12 |
16.22 |
36 |
12403 |
卖出 |
| 09:44:15 |
16.26 |
45 |
12448 |
买入 |
| 09:44:18 |
16.24 |
18 |
12466 |
卖出 |
| 09:44:21 |
16.25 |
6 |
12472 |
买入 |
| 09:44:24 |
16.25 |
15 |
12487 |
买入 |
| 09:44:30 |
16.25 |
32 |
12519 |
买入 |
| 09:44:33 |
16.25 |
11 |
12530 |
买入 |
| 09:44:36 |
16.26 |
14 |
12544 |
买入 |
| 09:44:39 |
16.26 |
3 |
12547 |
买入 |
| 09:44:42 |
16.24 |
27 |
12574 |
卖出 |
| 09:44:45 |
16.24 |
2 |
12576 |
买入 |
| 09:44:48 |
16.24 |
4 |
12580 |
买入 |
| 09:44:51 |
16.24 |
6 |
12586 |
买入 |
| 09:44:54 |
16.26 |
104 |
12690 |
买入 |
| 09:44:57 |
16.26 |
11 |
12701 |
买入 |
| 09:45:00 |
16.26 |
71 |
12772 |
买入 |
| 09:45:03 |
16.28 |
38 |
12810 |
买入 |
| 09:45:06 |
16.3 |
98 |
12908 |
买入 |
| 09:45:12 |
16.3 |
10 |
12918 |
买入 |
| 09:45:15 |
16.28 |
36 |
12954 |
卖出 |
| 09:45:21 |
16.28 |
11 |
12965 |
卖出 |
| 09:45:24 |
16.3 |
18 |
12983 |
买入 |
| 09:45:27 |
16.28 |
6 |
12989 |
卖出 |
| 09:45:30 |
16.28 |
18 |
13007 |
卖出 |
| 09:45:33 |
16.28 |
411 |
13418 |
卖出 |
| 09:45:36 |
16.28 |
22 |
13440 |
买入 |
| 09:45:39 |
16.28 |
2 |
13442 |
买入 |
| 09:45:48 |
16.28 |
10 |
13452 |
买入 |
| 09:45:51 |
16.27 |
38 |
13490 |
卖出 |
| 09:45:57 |
16.27 |
66 |
13556 |
买入 |
| 09:46:00 |
16.27 |
5 |
13561 |
卖出 |
| 09:46:06 |
16.3 |
193 |
13754 |
买入 |
| 09:46:09 |
16.27 |
14 |
13768 |
卖出 |
| 09:46:15 |
16.27 |
3 |
13771 |
卖出 |
| 09:46:18 |
16.23 |
22 |
13793 |
卖出 |
| 09:46:24 |
16.23 |
7 |
13800 |
卖出 |
| 09:46:36 |
16.26 |
41 |
13841 |
买入 |
| 09:46:39 |
16.27 |
16 |
13857 |
买入 |
| 09:46:42 |
16.23 |
17 |
13874 |
卖出 |
| 09:46:45 |
16.27 |
37 |
13911 |
买入 |
| 09:46:48 |
16.27 |
24 |
13935 |
买入 |
| 09:46:51 |
16.27 |
9 |
13944 |
买入 |
| 09:46:54 |
16.27 |
11 |
13955 |
买入 |
| 09:46:57 |
16.27 |
8 |
13963 |
买入 |
| 09:47:00 |
16.26 |
8 |
13971 |
卖出 |
| 09:47:03 |
16.26 |
2 |
13973 |
买入 |
| 09:47:06 |
16.27 |
7 |
13980 |
买入 |