行动教育[605098]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
48.16 |
2 |
2 |
集合竞价 |
| 09:15:13 |
48.5 |
2 |
2 |
集合竞价 |
| 09:19:16 |
48.51 |
2 |
2 |
集合竞价 |
| 09:19:40 |
48.55 |
2 |
2 |
集合竞价 |
| 09:20:04 |
48.78 |
2 |
2 |
集合竞价 |
| 09:20:46 |
48.79 |
2 |
2 |
集合竞价 |
| 09:20:52 |
49 |
3 |
3 |
集合竞价 |
| 09:21:37 |
49.1 |
3 |
3 |
集合竞价 |
| 09:22:46 |
49.16 |
3 |
3 |
集合竞价 |
| 09:23:37 |
49.36 |
3 |
3 |
集合竞价 |
| 09:24:01 |
49.16 |
8 |
8 |
集合竞价 |
| 09:24:46 |
49.35 |
9 |
9 |
集合竞价 |
| 09:24:55 |
49.16 |
54 |
54 |
集合竞价 |
| 09:24:58 |
49.35 |
54 |
54 |
集合竞价 |
| 09:25:01 |
49.38 |
54 |
54 |
集合竞价 |
| 09:25:06 |
49.38 |
54 |
108 |
卖出 |
| 09:30:10 |
49.67 |
34 |
142 |
买入 |
| 09:30:13 |
49.98 |
14 |
156 |
买入 |
| 09:30:19 |
49.85 |
1 |
157 |
卖出 |
| 09:30:37 |
49.71 |
2 |
159 |
买入 |
| 09:30:49 |
49.65 |
2 |
161 |
卖出 |
| 09:30:55 |
49.7 |
1 |
162 |
买入 |
| 09:30:58 |
49.66 |
1 |
163 |
卖出 |
| 09:31:10 |
49.69 |
1 |
164 |
买入 |
| 09:31:16 |
49.69 |
1 |
165 |
卖出 |
| 09:31:25 |
49.67 |
1 |
166 |
卖出 |
| 09:31:34 |
49.66 |
2 |
168 |
卖出 |
| 09:31:49 |
49.65 |
8 |
176 |
卖出 |
| 09:31:52 |
49.65 |
1 |
177 |
买入 |
| 09:31:55 |
49.49 |
1 |
178 |
卖出 |
| 09:31:58 |
49.66 |
2 |
180 |
买入 |
| 09:32:10 |
49.49 |
1 |
181 |
卖出 |
| 09:32:19 |
49.6 |
1 |
182 |
买入 |
| 09:32:34 |
49.49 |
4 |
186 |
卖出 |
| 09:32:37 |
49.47 |
1 |
187 |
买入 |
| 09:32:40 |
49.66 |
1 |
188 |
买入 |
| 09:32:49 |
49.5 |
2 |
190 |
卖出 |
| 09:32:55 |
49.45 |
1 |
191 |
卖出 |
| 09:33:01 |
49.45 |
1 |
192 |
卖出 |
| 09:33:04 |
49.45 |
3 |
195 |
卖出 |
| 09:33:07 |
49.6 |
11 |
206 |
买入 |
| 09:33:13 |
49 |
280 |
486 |
卖出 |
| 09:33:22 |
49.43 |
4 |
490 |
买入 |
| 09:33:28 |
49.26 |
4 |
494 |
卖出 |
| 09:33:37 |
49.12 |
2 |
496 |
卖出 |
| 09:33:46 |
49.12 |
5 |
501 |
卖出 |
| 09:33:49 |
49.35 |
10 |
511 |
买入 |
| 09:33:52 |
49.35 |
1 |
512 |
买入 |
| 09:33:55 |
49.42 |
18 |
530 |
买入 |
| 09:33:58 |
49.45 |
1 |
531 |
买入 |
| 09:34:01 |
49.45 |
1 |
532 |
卖出 |
| 09:34:10 |
49.45 |
3 |
535 |
买入 |
| 09:34:16 |
49.46 |
1 |
536 |
卖出 |
| 09:34:19 |
49.52 |
1 |
537 |
买入 |
| 09:34:22 |
49.46 |
1 |
538 |
卖出 |
| 09:34:25 |
49.46 |
1 |
539 |
卖出 |
| 09:34:31 |
49.5 |
12 |
551 |
买入 |
| 09:34:34 |
49.5 |
11 |
562 |
买入 |
| 09:34:37 |
49.62 |
13 |
575 |
买入 |
| 09:34:49 |
49.62 |
1 |
576 |
买入 |
| 09:34:52 |
49.66 |
11 |
587 |
买入 |
| 09:34:55 |
49.86 |
6 |
593 |
买入 |
| 09:35:01 |
49.84 |
6 |
599 |
卖出 |
| 09:35:04 |
49.82 |
4 |
603 |
买入 |
| 09:35:07 |
49.82 |
4 |
607 |
买入 |
| 09:35:10 |
49.81 |
1 |
608 |
买入 |
| 09:35:13 |
49.81 |
3 |
611 |
买入 |
| 09:35:28 |
49.72 |
2 |
613 |
卖出 |
| 09:35:31 |
49.78 |
3 |
616 |
买入 |
| 09:35:55 |
49.72 |
1 |
617 |
卖出 |
| 09:36:07 |
49.7 |
3 |
620 |
买入 |
| 09:36:13 |
49.58 |
5 |
625 |
卖出 |
| 09:36:16 |
49.58 |
1 |
626 |
买入 |
| 09:36:31 |
49.7 |
4 |
630 |
买入 |
| 09:37:07 |
49.7 |
3 |
633 |
买入 |
| 09:37:10 |
49.73 |
2 |
635 |
买入 |
| 09:37:13 |
49.75 |
2 |
637 |
买入 |
| 09:37:16 |
49.75 |
3 |
640 |
买入 |
| 09:37:22 |
49.74 |
15 |
655 |
卖出 |
| 09:37:25 |
49.74 |
3 |
658 |
买入 |
| 09:37:31 |
49.74 |
4 |
662 |
买入 |
| 09:37:55 |
49.8 |
3 |
665 |
买入 |
| 09:38:07 |
49.74 |
2 |
667 |
卖出 |
| 09:38:13 |
49.77 |
1 |
668 |
买入 |
| 09:38:25 |
49.74 |
2 |
670 |
卖出 |
| 09:38:28 |
49.74 |
5 |
675 |
卖出 |
| 09:38:31 |
49.72 |
7 |
682 |
卖出 |
| 09:38:34 |
49.71 |
3 |
685 |
卖出 |
| 09:38:37 |
49.71 |
2 |
687 |
卖出 |
| 09:38:46 |
49.72 |
1 |
688 |
卖出 |
| 09:38:49 |
49.7 |
5 |
693 |
卖出 |
| 09:39:25 |
49.64 |
3 |
696 |
卖出 |
| 09:39:43 |
49.62 |
20 |
716 |
卖出 |
| 09:40:01 |
49.74 |
1 |
717 |
买入 |
| 09:40:04 |
49.74 |
4 |
721 |
买入 |
| 09:41:04 |
49.7 |
4 |
725 |
买入 |
| 09:41:07 |
49.74 |
4 |
729 |
买入 |
| 09:41:16 |
49.9 |
3 |
732 |
买入 |
| 09:41:19 |
49.67 |
3 |
735 |
卖出 |
| 09:41:28 |
49.67 |
1 |
736 |
卖出 |
| 09:41:40 |
49.83 |
1 |
737 |
买入 |
| 09:41:52 |
49.83 |
1 |
738 |
买入 |
| 09:41:58 |
49.87 |
14 |
752 |
买入 |
| 09:42:01 |
49.88 |
4 |
756 |
买入 |
| 09:42:07 |
49.88 |
8 |
764 |
买入 |
| 09:42:10 |
49.87 |
7 |
771 |
卖出 |
| 09:42:13 |
49.92 |
2 |
773 |
买入 |
| 09:42:16 |
49.92 |
1 |
774 |
买入 |
| 09:42:19 |
49.93 |
1 |
775 |
买入 |
| 09:42:25 |
49.98 |
18 |
793 |
买入 |
| 09:42:28 |
49.98 |
2 |
795 |
买入 |
| 09:42:31 |
49.99 |
1 |
796 |
买入 |
| 09:42:34 |
50 |
3 |
799 |
买入 |
| 09:42:37 |
50 |
5 |
804 |
买入 |
| 09:42:40 |
50 |
4 |
808 |
买入 |
| 09:42:46 |
50 |
4 |
812 |
买入 |
| 09:42:49 |
49.98 |
1 |
813 |
卖出 |
| 09:42:52 |
50 |
5 |
818 |
买入 |
| 09:43:07 |
50 |
1 |
819 |
买入 |
| 09:43:10 |
49.98 |
2 |
821 |
卖出 |
| 09:43:13 |
49.99 |
1 |
822 |
买入 |
| 09:43:16 |
49.97 |
1 |
823 |
买入 |
| 09:43:22 |
49.96 |
1 |
824 |
买入 |
| 09:43:25 |
49.96 |
6 |
830 |
买入 |
| 09:43:40 |
49.96 |
5 |
835 |
买入 |
| 09:44:16 |
49.96 |
3 |
838 |
买入 |
| 09:44:58 |
49.96 |
5 |
843 |
买入 |
| 09:45:01 |
49.97 |
4 |
847 |
买入 |
| 09:45:13 |
49.98 |
1 |
848 |
买入 |
| 09:45:22 |
50.05 |
4 |
852 |
买入 |
| 09:45:34 |
50.13 |
4 |
856 |
买入 |
| 09:45:43 |
50.1 |
4 |
860 |
卖出 |
| 09:46:04 |
50.1 |
1 |
861 |
买入 |
| 09:46:43 |
49.98 |
2 |
863 |
卖出 |
| 09:46:49 |
49.97 |
1 |
864 |
卖出 |
| 09:47:01 |
50.06 |
2 |
866 |
买入 |
| 09:47:04 |
49.97 |
3 |
869 |
卖出 |
| 09:47:10 |
49.96 |
3 |
872 |
卖出 |
| 09:47:13 |
49.96 |
1 |
873 |
买入 |
| 09:47:31 |
49.97 |
6 |
879 |
买入 |
| 09:48:10 |
49.97 |
1 |
880 |
卖出 |
| 09:48:13 |
49.96 |
3 |
883 |
卖出 |
| 09:48:25 |
50.03 |
3 |
886 |
买入 |
| 09:48:28 |
50.05 |
2 |
888 |
买入 |
| 09:48:34 |
50.05 |
2 |
890 |
买入 |
| 09:48:37 |
50.03 |
2 |
892 |
卖出 |
| 09:49:34 |
50.02 |
1 |
893 |
买入 |
| 09:49:40 |
50.06 |
4 |
897 |
买入 |
| 09:49:43 |
50.06 |
1 |
898 |
买入 |
| 09:49:49 |
50.07 |
1 |
899 |
买入 |
| 09:49:52 |
50.08 |
2 |
901 |
买入 |
| 09:49:55 |
50.07 |
10 |
911 |
卖出 |
| 09:50:01 |
50.08 |
1 |
912 |
卖出 |
| 09:50:07 |
50.1 |
11 |
923 |
买入 |
| 09:50:10 |
50.08 |
10 |
933 |
卖出 |
| 09:50:16 |
50.08 |
1 |
934 |
买入 |
| 09:50:19 |
50.11 |
2 |
936 |
买入 |
| 09:50:22 |
50.12 |
2 |
938 |
买入 |
| 09:50:28 |
50.17 |
10 |
948 |
买入 |
| 09:50:34 |
50.17 |
1 |
949 |
买入 |
| 09:50:37 |
50.18 |
10 |
959 |
买入 |
| 09:50:46 |
50.18 |
5 |
964 |
买入 |
| 09:51:19 |
50.12 |
3 |
967 |
卖出 |
| 09:51:28 |
50.2 |
3 |
970 |
买入 |
| 09:51:37 |
50.21 |
1 |
971 |
买入 |
| 09:51:58 |
50.2 |
1 |
972 |
买入 |
| 09:52:04 |
50.18 |
3 |
975 |
卖出 |
| 09:52:16 |
50.18 |
1 |
976 |
卖出 |
| 09:52:31 |
50.18 |
1 |
977 |
卖出 |
| 09:53:13 |
50.18 |
5 |
982 |
买入 |
| 09:53:31 |
50.12 |
1 |
983 |
卖出 |
| 09:53:34 |
50.12 |
2 |
985 |
买入 |
| 09:53:40 |
50.1 |
1 |
986 |
卖出 |
| 09:54:22 |
50.1 |
1 |
987 |
卖出 |
| 09:54:28 |
50.12 |
4 |
991 |
买入 |
| 09:55:16 |
50.12 |
1 |
992 |
买入 |
| 09:55:28 |
50.1 |
2 |
994 |
卖出 |
| 09:55:43 |
50.12 |
5 |
999 |
买入 |
| 09:56:10 |
50.18 |
14 |
1013 |
买入 |
| 09:56:13 |
50.18 |
2 |
1015 |
买入 |
| 09:56:16 |
50.2 |
3 |
1018 |
买入 |
| 09:56:22 |
50.21 |
1 |
1019 |
买入 |
| 09:56:28 |
50.21 |
3 |
1022 |
买入 |
| 09:56:37 |
50.21 |
4 |
1026 |
买入 |
| 09:56:43 |
50.21 |
4 |
1030 |
买入 |
| 09:56:52 |
50.25 |
1 |
1031 |
买入 |
| 09:57:10 |
50.25 |
2 |
1033 |
卖出 |
| 09:57:13 |
50.26 |
1 |
1034 |
买入 |
| 09:57:22 |
50.29 |
3 |
1037 |
买入 |
| 09:57:25 |
50.25 |
2 |
1039 |
卖出 |
| 09:57:28 |
50.26 |
1 |
1040 |
买入 |
| 09:57:31 |
50.25 |
5 |
1045 |
卖出 |
| 09:57:34 |
50.25 |
1 |
1046 |
买入 |
| 09:57:40 |
50.25 |
1 |
1047 |
买入 |
| 09:57:49 |
50.25 |
1 |
1048 |
买入 |
| 09:59:01 |
50.18 |
1 |
1049 |
卖出 |
| 09:59:34 |
50.17 |
2 |
1051 |
卖出 |
| 09:59:40 |
50.17 |
1 |
1052 |
买入 |
| 09:59:43 |
50.17 |
1 |
1053 |
买入 |
| 10:00:58 |
50.17 |
1 |
1054 |
卖出 |
| 10:01:49 |
50.2 |
9 |
1063 |
买入 |
| 10:01:58 |
50.25 |
10 |
1073 |
买入 |
| 10:02:01 |
50.25 |
1 |
1074 |
买入 |
| 10:02:04 |
50.26 |
1 |
1075 |
买入 |
| 10:02:07 |
50.28 |
1 |
1076 |
买入 |
| 10:02:10 |
50.3 |
2 |
1078 |
买入 |
| 10:02:13 |
50.3 |
1 |
1079 |
买入 |
| 10:02:28 |
50.34 |
2 |
1081 |
买入 |
| 10:02:34 |
50.3 |
5 |
1086 |
卖出 |
| 10:02:37 |
50.3 |
1 |
1087 |
卖出 |
| 10:02:46 |
50.3 |
1 |
1088 |
卖出 |
| 10:03:16 |
50.3 |
17 |
1105 |
卖出 |
| 10:03:19 |
50.3 |
2 |
1107 |
卖出 |
| 10:03:40 |
50.28 |
2 |
1109 |
卖出 |
| 10:03:46 |
50.25 |
2 |
1111 |
卖出 |
| 10:03:49 |
50.25 |
2 |
1113 |
买入 |
| 10:03:52 |
50.25 |
1 |
1114 |
买入 |
| 10:03:55 |
50.27 |
4 |
1118 |
买入 |
| 10:03:58 |
50.27 |
4 |
1122 |
买入 |
| 10:04:01 |
50.28 |
1 |
1123 |
买入 |
| 10:04:04 |
50.3 |
26 |
1149 |
买入 |
| 10:04:07 |
50.35 |
9 |
1158 |
买入 |
| 10:04:10 |
50.36 |
17 |
1175 |
买入 |
| 10:04:25 |
50.36 |
1 |
1176 |
卖出 |
| 10:04:46 |
50.36 |
2 |
1178 |
卖出 |
| 10:05:10 |
50.36 |
1 |
1179 |
卖出 |
| 10:05:13 |
50.36 |
1 |
1180 |
买入 |
| 10:05:16 |
50.32 |
1 |
1181 |
卖出 |
| 10:05:40 |
50.33 |
1 |
1182 |
买入 |
| 10:06:07 |
50.3 |
5 |
1187 |
卖出 |
| 10:06:52 |
50.3 |
1 |
1188 |
买入 |
| 10:07:04 |
50.22 |
1 |
1189 |
卖出 |
| 10:07:43 |
50.23 |
1 |
1190 |
卖出 |
| 10:08:04 |
50.23 |
2 |
1192 |
卖出 |
| 10:08:16 |
50.23 |
1 |
1193 |
买入 |
| 10:08:22 |
50.2 |
106 |
1299 |
卖出 |
| 10:08:25 |
50.2 |
3 |
1302 |
卖出 |
| 10:08:43 |
50.06 |
5 |
1307 |
卖出 |
| 10:08:46 |
50.06 |
5 |
1312 |
买入 |
| 10:09:10 |
50.1 |
6 |
1318 |
卖出 |
| 10:09:13 |
50.06 |
6 |
1324 |
卖出 |
| 10:09:19 |
50.1 |
2 |
1326 |
买入 |
| 10:09:28 |
50.11 |
8 |
1334 |
卖出 |
| 10:09:37 |
50.11 |
1 |
1335 |
买入 |
| 10:09:43 |
50.07 |
3 |
1338 |
卖出 |
| 10:09:49 |
50.07 |
1 |
1339 |
买入 |
| 10:09:52 |
50.07 |
2 |
1341 |
买入 |
| 10:10:07 |
50.07 |
1 |
1342 |
买入 |
| 10:10:22 |
50.07 |
1 |
1343 |
买入 |
| 10:10:52 |
50 |
1 |
1344 |
卖出 |
| 10:11:07 |
50 |
2 |
1346 |
卖出 |
| 10:11:40 |
50.07 |
4 |
1350 |
买入 |
| 10:12:04 |
50.09 |
1 |
1351 |
卖出 |
| 10:12:37 |
50.09 |
1 |
1352 |
买入 |
| 10:12:40 |
50.09 |
1 |
1353 |
买入 |
| 10:14:22 |
50.09 |
1 |
1354 |
买入 |
| 10:14:25 |
50.09 |
5 |
1359 |
买入 |
| 10:15:01 |
50.11 |
1 |
1360 |
卖出 |
| 10:15:31 |
50.01 |
5 |
1365 |
卖出 |
| 10:16:34 |
50.01 |
8 |
1373 |
卖出 |
| 10:16:37 |
50.01 |
6 |
1379 |
卖出 |
| 10:17:13 |
50.15 |
1 |
1380 |
买入 |
| 10:17:40 |
50.01 |
2 |
1382 |
卖出 |
| 10:18:01 |
50.01 |
21 |
1403 |
卖出 |
| 10:18:04 |
50 |
1 |
1404 |
卖出 |
| 10:18:10 |
50 |
1 |
1405 |
卖出 |
| 10:18:58 |
50.01 |
1 |
1406 |
买入 |
| 10:19:10 |
50.01 |
1 |
1407 |
买入 |
| 10:19:28 |
50 |
1 |
1408 |
卖出 |
| 10:20:07 |
50.15 |
10 |
1418 |
买入 |
| 10:20:10 |
50.18 |
9 |
1427 |
买入 |
| 10:20:13 |
50.15 |
4 |
1431 |
卖出 |
| 10:20:22 |
50.2 |
3 |
1434 |
买入 |
| 10:20:25 |
50.3 |
4 |
1438 |
买入 |
| 10:20:31 |
50.3 |
1 |
1439 |
买入 |
| 10:20:37 |
50.29 |
10 |
1449 |
买入 |
| 10:20:40 |
50.29 |
1 |
1450 |
卖出 |
| 10:20:58 |
50.29 |
6 |
1456 |
卖出 |
| 10:21:01 |
50.3 |
7 |
1463 |
买入 |
| 10:21:04 |
50.3 |
21 |
1484 |
买入 |
| 10:21:07 |
50.3 |
6 |
1490 |
卖出 |
| 10:21:13 |
50.3 |
1 |
1491 |
卖出 |
| 10:21:25 |
50.13 |
1 |
1492 |
卖出 |
| 10:21:31 |
50.28 |
1 |
1493 |
买入 |
| 10:21:37 |
50.27 |
7 |
1500 |
买入 |
| 10:21:40 |
50.13 |
1 |
1501 |
卖出 |
| 10:22:31 |
50.25 |
5 |
1506 |
买入 |
| 10:22:43 |
50.06 |
1 |
1507 |
卖出 |
| 10:22:46 |
50.25 |
1 |
1508 |
买入 |
| 10:22:58 |
50.08 |
3 |
1511 |
卖出 |
| 10:23:55 |
50.07 |
22 |
1533 |
卖出 |
| 10:24:22 |
50.07 |
1 |
1534 |
买入 |
| 10:24:34 |
50.07 |
9 |
1543 |
买入 |
| 10:24:37 |
50.25 |
6 |
1549 |
买入 |
| 10:24:43 |
50.25 |
1 |
1550 |
买入 |
| 10:24:46 |
50.28 |
5 |
1555 |
买入 |
| 10:24:52 |
50.28 |
9 |
1564 |
买入 |
| 10:25:52 |
50.05 |
7 |
1571 |
卖出 |
| 10:26:25 |
50.07 |
3 |
1574 |
买入 |
| 10:26:28 |
50.27 |
12 |
1586 |
买入 |