值得买[300785]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
58.85 |
4 |
4 |
集合竞价 |
| 09:15:12 |
59.6 |
23 |
23 |
集合竞价 |
| 09:16:06 |
58.85 |
8 |
8 |
集合竞价 |
| 09:19:51 |
59 |
11 |
11 |
集合竞价 |
| 09:25:03 |
59.01 |
35 |
46 |
卖出 |
| 09:30:03 |
59 |
38 |
84 |
卖出 |
| 09:30:06 |
59 |
16 |
100 |
买入 |
| 09:30:09 |
59 |
10 |
110 |
买入 |
| 09:30:12 |
59 |
9 |
119 |
买入 |
| 09:30:15 |
59.14 |
17 |
136 |
买入 |
| 09:30:18 |
59.33 |
6 |
142 |
买入 |
| 09:30:21 |
59.43 |
4 |
146 |
买入 |
| 09:30:24 |
59.43 |
1 |
147 |
买入 |
| 09:30:27 |
59.43 |
5 |
152 |
买入 |
| 09:30:30 |
59.16 |
6 |
158 |
卖出 |
| 09:30:33 |
59.43 |
1 |
159 |
买入 |
| 09:30:36 |
59.16 |
2 |
161 |
卖出 |
| 09:30:45 |
59.18 |
5 |
166 |
买入 |
| 09:30:54 |
59.23 |
3 |
169 |
买入 |
| 09:30:57 |
59.18 |
1 |
170 |
卖出 |
| 09:31:00 |
59.23 |
8 |
178 |
买入 |
| 09:31:03 |
59.23 |
12 |
190 |
买入 |
| 09:31:06 |
59.23 |
1 |
191 |
卖出 |
| 09:31:09 |
59.23 |
1 |
192 |
卖出 |
| 09:31:12 |
59.2 |
5 |
197 |
买入 |
| 09:31:18 |
59.2 |
28 |
225 |
买入 |
| 09:31:21 |
59.18 |
13 |
238 |
卖出 |
| 09:31:24 |
59.18 |
22 |
260 |
买入 |
| 09:31:27 |
59.18 |
3 |
263 |
买入 |
| 09:31:30 |
59.16 |
2 |
265 |
卖出 |
| 09:31:33 |
59.16 |
37 |
302 |
买入 |
| 09:31:36 |
59.16 |
2 |
304 |
买入 |
| 09:31:39 |
59.16 |
3 |
307 |
买入 |
| 09:31:48 |
59.15 |
1 |
308 |
买入 |
| 09:31:54 |
59.15 |
4 |
312 |
买入 |
| 09:32:06 |
59 |
64 |
376 |
卖出 |
| 09:32:15 |
59.13 |
6 |
382 |
买入 |
| 09:32:21 |
59.15 |
5 |
387 |
买入 |
| 09:32:24 |
59.1 |
2 |
389 |
卖出 |
| 09:32:27 |
59.09 |
3 |
392 |
卖出 |
| 09:32:33 |
59 |
37 |
429 |
卖出 |
| 09:32:36 |
59 |
1 |
430 |
买入 |
| 09:32:39 |
59 |
1 |
431 |
买入 |
| 09:32:48 |
58.97 |
2 |
433 |
卖出 |
| 09:32:57 |
59 |
21 |
454 |
买入 |
| 09:33:00 |
59 |
51 |
505 |
买入 |
| 09:33:03 |
59.14 |
1 |
506 |
买入 |
| 09:33:06 |
59.15 |
15 |
521 |
买入 |
| 09:33:09 |
59.15 |
5 |
526 |
买入 |
| 09:33:12 |
59.15 |
14 |
540 |
买入 |
| 09:33:15 |
59.15 |
3 |
543 |
买入 |
| 09:33:18 |
59.16 |
21 |
564 |
买入 |
| 09:33:21 |
59.15 |
2 |
566 |
卖出 |
| 09:33:24 |
59.05 |
1 |
567 |
卖出 |
| 09:33:48 |
59.13 |
2 |
569 |
买入 |
| 09:33:51 |
59.13 |
2 |
571 |
买入 |
| 09:33:57 |
59.13 |
1 |
572 |
买入 |
| 09:34:00 |
59.14 |
22 |
594 |
买入 |
| 09:34:03 |
59.16 |
2 |
596 |
买入 |
| 09:34:18 |
59.3 |
1 |
597 |
买入 |
| 09:34:21 |
59.1 |
65 |
662 |
卖出 |
| 09:34:33 |
59.23 |
18 |
680 |
卖出 |
| 09:34:42 |
59.21 |
13 |
693 |
卖出 |
| 09:34:48 |
59.21 |
2 |
695 |
买入 |
| 09:34:51 |
59.18 |
4 |
699 |
卖出 |
| 09:34:54 |
59.18 |
1 |
700 |
卖出 |
| 09:35:03 |
59.18 |
12 |
712 |
买入 |
| 09:35:06 |
59.34 |
69 |
781 |
买入 |
| 09:35:12 |
59.38 |
12 |
793 |
买入 |
| 09:35:21 |
59.44 |
32 |
825 |
买入 |
| 09:35:24 |
59.45 |
7 |
832 |
买入 |
| 09:35:27 |
59.49 |
3 |
835 |
买入 |
| 09:35:30 |
59.44 |
2 |
837 |
卖出 |
| 09:35:33 |
59.44 |
1 |
838 |
卖出 |
| 09:35:36 |
59.46 |
6 |
844 |
买入 |
| 09:35:42 |
59.45 |
1 |
845 |
卖出 |
| 09:35:45 |
59.45 |
3 |
848 |
买入 |
| 09:35:57 |
59.44 |
1 |
849 |
买入 |
| 09:36:03 |
59.4 |
1 |
850 |
买入 |
| 09:36:06 |
59.35 |
7 |
857 |
卖出 |
| 09:36:09 |
59.4 |
1 |
858 |
买入 |
| 09:36:15 |
59.42 |
5 |
863 |
买入 |
| 09:36:18 |
59.5 |
200 |
1063 |
买入 |
| 09:36:21 |
59.6 |
69 |
1132 |
买入 |
| 09:36:24 |
59.6 |
8 |
1140 |
买入 |
| 09:36:27 |
59.7 |
21 |
1161 |
买入 |
| 09:36:30 |
59.66 |
4 |
1165 |
卖出 |
| 09:36:33 |
59.7 |
9 |
1174 |
买入 |
| 09:36:36 |
59.7 |
20 |
1194 |
买入 |
| 09:36:42 |
59.7 |
2 |
1196 |
卖出 |
| 09:36:45 |
59.7 |
9 |
1205 |
买入 |
| 09:36:48 |
59.74 |
3 |
1208 |
买入 |
| 09:36:51 |
59.67 |
5 |
1213 |
卖出 |
| 09:36:54 |
59.66 |
2 |
1215 |
卖出 |
| 09:36:57 |
59.66 |
1 |
1216 |
卖出 |
| 09:37:03 |
59.64 |
14 |
1230 |
卖出 |
| 09:37:09 |
59.6 |
2 |
1232 |
卖出 |
| 09:37:12 |
59.65 |
17 |
1249 |
买入 |
| 09:37:15 |
59.65 |
4 |
1253 |
卖出 |
| 09:37:18 |
59.68 |
46 |
1299 |
买入 |
| 09:37:21 |
59.7 |
28 |
1327 |
买入 |
| 09:37:27 |
59.71 |
9 |
1336 |
买入 |
| 09:37:30 |
59.73 |
16 |
1352 |
买入 |
| 09:37:33 |
59.75 |
15 |
1367 |
买入 |
| 09:37:36 |
59.8 |
5 |
1372 |
买入 |
| 09:37:39 |
59.88 |
3 |
1375 |
买入 |
| 09:37:42 |
59.88 |
3 |
1378 |
买入 |
| 09:37:45 |
59.88 |
1 |
1379 |
买入 |
| 09:37:54 |
59.88 |
4 |
1383 |
卖出 |
| 09:38:03 |
59.94 |
4 |
1387 |
买入 |
| 09:38:06 |
59.92 |
129 |
1516 |
卖出 |
| 09:38:09 |
60 |
26 |
1542 |
买入 |
| 09:38:12 |
60 |
23 |
1565 |
买入 |
| 09:38:15 |
60.11 |
30 |
1595 |
买入 |
| 09:38:18 |
60.26 |
5 |
1600 |
买入 |
| 09:38:21 |
60.16 |
3 |
1603 |
卖出 |
| 09:38:24 |
60 |
1 |
1604 |
卖出 |
| 09:38:42 |
60.05 |
5 |
1609 |
卖出 |
| 09:38:48 |
60.05 |
7 |
1616 |
买入 |
| 09:38:51 |
60.05 |
24 |
1640 |
买入 |
| 09:38:54 |
60.01 |
6 |
1646 |
卖出 |
| 09:38:57 |
60 |
12 |
1658 |
卖出 |
| 09:39:00 |
60 |
2 |
1660 |
买入 |
| 09:39:06 |
60.13 |
14 |
1674 |
买入 |
| 09:39:09 |
60.15 |
10 |
1684 |
买入 |
| 09:39:12 |
60.17 |
7 |
1691 |
买入 |
| 09:39:15 |
60.2 |
4 |
1695 |
买入 |
| 09:39:18 |
60.26 |
13 |
1708 |
买入 |
| 09:39:21 |
60.19 |
2 |
1710 |
卖出 |
| 09:39:24 |
60.27 |
2 |
1712 |
买入 |
| 09:39:27 |
60.27 |
10 |
1722 |
买入 |
| 09:39:30 |
60.2 |
3 |
1725 |
卖出 |
| 09:39:33 |
60.29 |
17 |
1742 |
买入 |
| 09:39:36 |
60.29 |
10 |
1752 |
买入 |
| 09:39:39 |
60.28 |
6 |
1758 |
卖出 |
| 09:39:42 |
60.28 |
13 |
1771 |
卖出 |
| 09:39:45 |
60.2 |
8 |
1779 |
卖出 |
| 09:39:48 |
60.3 |
16 |
1795 |
买入 |
| 09:39:51 |
60.27 |
32 |
1827 |
买入 |
| 09:39:57 |
60.27 |
2 |
1829 |
买入 |
| 09:40:00 |
60.21 |
3 |
1832 |
卖出 |
| 09:40:03 |
60.22 |
3 |
1835 |
买入 |
| 09:40:06 |
60.28 |
4 |
1839 |
买入 |
| 09:40:09 |
60.18 |
3 |
1842 |
卖出 |
| 09:40:12 |
60.24 |
4 |
1846 |
买入 |
| 09:40:15 |
60.18 |
38 |
1884 |
卖出 |
| 09:40:21 |
60.16 |
35 |
1919 |
卖出 |
| 09:40:24 |
60.09 |
2 |
1921 |
卖出 |
| 09:40:27 |
60.17 |
2 |
1923 |
买入 |
| 09:40:30 |
60.09 |
3 |
1926 |
卖出 |
| 09:40:33 |
60.17 |
3 |
1929 |
买入 |
| 09:40:36 |
60.12 |
3 |
1932 |
买入 |
| 09:40:39 |
60.09 |
1 |
1933 |
卖出 |
| 09:40:42 |
60.1 |
3 |
1936 |
买入 |
| 09:40:45 |
60.09 |
2 |
1938 |
卖出 |
| 09:40:48 |
60.09 |
3 |
1941 |
买入 |
| 09:40:51 |
60.01 |
20 |
1961 |
卖出 |
| 09:40:54 |
60.02 |
8 |
1969 |
买入 |
| 09:40:57 |
60 |
5 |
1974 |
卖出 |
| 09:41:00 |
60 |
1 |
1975 |
买入 |
| 09:41:03 |
60.01 |
2 |
1977 |
买入 |
| 09:41:06 |
59.94 |
13 |
1990 |
卖出 |
| 09:41:09 |
60 |
1 |
1991 |
买入 |
| 09:41:12 |
60 |
3 |
1994 |
买入 |
| 09:41:15 |
60 |
1 |
1995 |
买入 |
| 09:41:18 |
59.88 |
6 |
2001 |
卖出 |
| 09:41:21 |
59.99 |
5 |
2006 |
买入 |
| 09:41:27 |
60 |
1 |
2007 |
买入 |
| 09:41:30 |
59.94 |
5 |
2012 |
卖出 |
| 09:41:33 |
60 |
2 |
2014 |
买入 |
| 09:41:36 |
59.99 |
2 |
2016 |
卖出 |
| 09:41:39 |
60 |
8 |
2024 |
买入 |
| 09:41:42 |
60 |
4 |
2028 |
买入 |
| 09:41:45 |
60 |
1 |
2029 |
买入 |
| 09:41:48 |
59.99 |
6 |
2035 |
卖出 |
| 09:41:51 |
59.99 |
1 |
2036 |
买入 |
| 09:41:57 |
59.96 |
27 |
2063 |
卖出 |
| 09:42:00 |
60.08 |
37 |
2100 |
买入 |
| 09:42:03 |
60.02 |
5 |
2105 |
卖出 |
| 09:42:06 |
60.09 |
6 |
2111 |
买入 |
| 09:42:12 |
60.09 |
3 |
2114 |
卖出 |
| 09:42:15 |
60.12 |
1 |
2115 |
买入 |
| 09:42:18 |
60.12 |
5 |
2120 |
买入 |
| 09:42:21 |
60.1 |
1 |
2121 |
卖出 |
| 09:42:24 |
60.12 |
2 |
2123 |
买入 |
| 09:42:27 |
60.12 |
16 |
2139 |
买入 |
| 09:42:33 |
60.13 |
6 |
2145 |
卖出 |
| 09:42:36 |
60.17 |
4 |
2149 |
买入 |
| 09:42:39 |
60.17 |
1 |
2150 |
买入 |
| 09:42:42 |
60.17 |
4 |
2154 |
买入 |
| 09:42:45 |
60.13 |
4 |
2158 |
卖出 |
| 09:42:48 |
60.13 |
1 |
2159 |
买入 |
| 09:42:51 |
60.13 |
2 |
2161 |
买入 |
| 09:42:54 |
60.13 |
1 |
2162 |
买入 |
| 09:43:00 |
60.2 |
6 |
2168 |
买入 |
| 09:43:03 |
60.23 |
58 |
2226 |
买入 |
| 09:43:06 |
60.22 |
6 |
2232 |
卖出 |
| 09:43:09 |
60.24 |
4 |
2236 |
买入 |
| 09:43:12 |
60.23 |
1 |
2237 |
卖出 |
| 09:43:15 |
60.26 |
6 |
2243 |
买入 |
| 09:43:21 |
60.26 |
4 |
2247 |
卖出 |
| 09:43:24 |
60.28 |
15 |
2262 |
买入 |
| 09:43:27 |
60.26 |
3 |
2265 |
卖出 |
| 09:43:30 |
60.27 |
2 |
2267 |
买入 |
| 09:43:36 |
60.27 |
4 |
2271 |
买入 |
| 09:43:39 |
60.25 |
3 |
2274 |
卖出 |
| 09:43:42 |
60.29 |
4 |
2278 |
买入 |
| 09:43:45 |
60.25 |
6 |
2284 |
卖出 |
| 09:43:48 |
60.27 |
6 |
2290 |
买入 |
| 09:43:54 |
60.21 |
4 |
2294 |
卖出 |
| 09:43:57 |
60.27 |
4 |
2298 |
买入 |
| 09:44:00 |
60.18 |
6 |
2304 |
卖出 |
| 09:44:03 |
60.25 |
1 |
2305 |
买入 |
| 09:44:06 |
60.21 |
2 |
2307 |
卖出 |
| 09:44:09 |
60.21 |
4 |
2311 |
买入 |
| 09:44:15 |
60.24 |
2 |
2313 |
买入 |
| 09:44:18 |
60.18 |
3 |
2316 |
卖出 |
| 09:44:21 |
60.21 |
2 |
2318 |
买入 |
| 09:44:24 |
60.24 |
6 |
2324 |
买入 |
| 09:44:27 |
60.18 |
55 |
2379 |
卖出 |
| 09:44:30 |
60.24 |
5 |
2384 |
买入 |
| 09:44:33 |
60.24 |
2 |
2386 |
买入 |
| 09:44:36 |
60.17 |
42 |
2428 |
卖出 |
| 09:44:39 |
60.17 |
7 |
2435 |
买入 |
| 09:44:42 |
60.17 |
1 |
2436 |
买入 |
| 09:44:45 |
60.17 |
1 |
2437 |
买入 |
| 09:44:48 |
60.17 |
3 |
2440 |
买入 |
| 09:44:51 |
60.16 |
1 |
2441 |
卖出 |
| 09:44:54 |
60.16 |
1 |
2442 |
买入 |
| 09:44:57 |
60.16 |
7 |
2449 |
买入 |
| 09:45:03 |
60.16 |
5 |
2454 |
卖出 |
| 09:45:06 |
60.16 |
12 |
2466 |
卖出 |
| 09:45:09 |
60.17 |
31 |
2497 |
买入 |
| 09:45:12 |
60.21 |
37 |
2534 |
买入 |
| 09:45:15 |
60.24 |
11 |
2545 |
买入 |
| 09:45:18 |
60.26 |
21 |
2566 |
买入 |
| 09:45:21 |
60.22 |
21 |
2587 |
卖出 |
| 09:45:24 |
60.26 |
5 |
2592 |
买入 |
| 09:45:27 |
60.26 |
2 |
2594 |
买入 |
| 09:45:33 |
60.23 |
8 |
2602 |
卖出 |
| 09:45:36 |
60.25 |
4 |
2606 |
买入 |
| 09:45:39 |
60.2 |
6 |
2612 |
卖出 |
| 09:45:42 |
60.25 |
6 |
2618 |
买入 |
| 09:45:48 |
60.26 |
1 |
2619 |
买入 |
| 09:45:51 |
60.24 |
18 |
2637 |
卖出 |
| 09:45:57 |
60.25 |
1 |
2638 |
买入 |
| 09:46:03 |
60.24 |
2 |
2640 |
卖出 |
| 09:46:06 |
60.23 |
1 |
2641 |
卖出 |
| 09:46:09 |
60.23 |
1 |
2642 |
卖出 |
| 09:46:24 |
60.23 |
2 |
2644 |
买入 |
| 09:46:27 |
60.23 |
2 |
2646 |
买入 |
| 09:46:33 |
60.22 |
1 |
2647 |
卖出 |
| 09:46:36 |
60.22 |
1 |
2648 |
买入 |
| 09:46:39 |
60.22 |
3 |
2651 |
买入 |
| 09:46:42 |
60.22 |
1 |
2652 |
买入 |
| 09:46:45 |
60.21 |
2 |
2654 |
卖出 |
| 09:46:48 |
60.21 |
1 |
2655 |
卖出 |
| 09:46:57 |
60.2 |
6 |
2661 |
卖出 |
| 09:47:00 |
60.16 |
27 |
2688 |
卖出 |
| 09:47:06 |
60.17 |
6 |
2694 |
买入 |
| 09:47:24 |
60.12 |
6 |
2700 |
卖出 |
| 09:47:30 |
60.17 |
3 |
2703 |
买入 |
| 09:47:48 |
60.14 |
4 |
2707 |
买入 |
| 09:47:51 |
60.14 |
1 |
2708 |
买入 |
| 09:47:54 |
60.14 |
2 |
2710 |
买入 |
| 09:47:57 |
60.13 |
6 |
2716 |
卖出 |
| 09:48:09 |
60.13 |
5 |
2721 |
卖出 |
| 09:48:15 |
60.13 |
10 |
2731 |
买入 |
| 09:48:18 |
60.13 |
3 |
2734 |
买入 |
| 09:48:21 |
60.13 |
8 |
2742 |
买入 |
| 09:48:27 |
60.06 |
2 |
2744 |
卖出 |
| 09:48:30 |
60.03 |
6 |
2750 |
卖出 |
| 09:48:33 |
60.12 |
1 |
2751 |
买入 |
| 09:48:39 |
60.03 |
2 |
2753 |
卖出 |
| 09:48:42 |
60 |
20 |
2773 |
卖出 |
| 09:48:54 |
59.96 |
1 |
2774 |
卖出 |
| 09:49:00 |
59.96 |
3 |
2777 |
卖出 |
| 09:49:09 |
59.96 |
3 |
2780 |
卖出 |
| 09:49:12 |
59.96 |
1 |
2781 |
买入 |
| 09:49:24 |
59.96 |
1 |
2782 |
卖出 |
| 09:49:36 |
60 |
4 |
2786 |
买入 |
| 09:50:00 |
60.08 |
3 |
2789 |
买入 |
| 09:50:09 |
60 |
1 |
2790 |
卖出 |
| 09:50:12 |
60.08 |
4 |
2794 |
买入 |
| 09:50:15 |
60 |
1 |
2795 |
卖出 |
| 09:50:33 |
60 |
2 |
2797 |
卖出 |
| 09:50:39 |
60 |
2 |
2799 |
买入 |
| 09:50:51 |
60 |
3 |
2802 |
买入 |
| 09:50:54 |
59.95 |
21 |
2823 |
卖出 |
| 09:51:00 |
59.95 |
11 |
2834 |
卖出 |
| 09:51:03 |
59.94 |
1 |
2835 |
卖出 |
| 09:51:33 |
59.98 |
2 |
2837 |
买入 |
| 09:51:36 |
60 |
17 |
2854 |
买入 |
| 09:51:39 |
60.08 |
51 |
2905 |
买入 |
| 09:51:42 |
59.98 |
7 |
2912 |
卖出 |
| 09:51:45 |
60.08 |
1 |
2913 |
买入 |
| 09:51:54 |
60.08 |
3 |
2916 |
买入 |
| 09:52:06 |
60.08 |
4 |
2920 |
买入 |
| 09:52:12 |
60.1 |
7 |
2927 |
买入 |
| 09:52:15 |
60.08 |
4 |
2931 |
卖出 |