泽达易盛[688555]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
25.11 |
5 |
5 |
集合竞价 |
| 09:24:52 |
25.1 |
35 |
35 |
集合竞价 |
| 09:25:06 |
25.1 |
35 |
70 |
买入 |
| 09:30:04 |
25.1 |
2 |
72 |
买入 |
| 09:30:07 |
25.08 |
4 |
76 |
买入 |
| 09:30:10 |
25.1 |
12 |
88 |
买入 |
| 09:30:13 |
25.2 |
2 |
90 |
买入 |
| 09:30:19 |
25.13 |
2 |
92 |
买入 |
| 09:30:22 |
25.13 |
0 |
92 |
买入 |
| 09:30:40 |
25.16 |
2 |
94 |
卖出 |
| 09:30:58 |
25.2 |
2 |
96 |
买入 |
| 09:31:01 |
25.16 |
1 |
97 |
卖出 |
| 09:31:04 |
25.2 |
4 |
101 |
买入 |
| 09:31:07 |
25.21 |
10 |
111 |
买入 |
| 09:31:10 |
25.2 |
7 |
118 |
卖出 |
| 09:31:16 |
25.21 |
19 |
137 |
买入 |
| 09:31:22 |
25.21 |
2 |
139 |
买入 |
| 09:31:25 |
25.21 |
20 |
159 |
买入 |
| 09:31:34 |
25.21 |
15 |
174 |
买入 |
| 09:31:37 |
25.21 |
4 |
178 |
买入 |
| 09:31:58 |
25.21 |
15 |
193 |
卖出 |
| 09:32:01 |
25.21 |
4 |
197 |
买入 |
| 09:32:04 |
25.21 |
10 |
207 |
买入 |
| 09:32:07 |
25.21 |
2 |
209 |
买入 |
| 09:32:16 |
25.33 |
4 |
213 |
买入 |
| 09:32:19 |
25.33 |
0 |
213 |
买入 |
| 09:32:22 |
25.35 |
9 |
222 |
买入 |
| 09:32:25 |
25.36 |
2 |
224 |
买入 |
| 09:32:31 |
25.36 |
2 |
226 |
买入 |
| 09:32:37 |
25.38 |
2 |
228 |
买入 |
| 09:32:46 |
25.36 |
8 |
236 |
卖出 |
| 09:32:52 |
25.45 |
15 |
251 |
买入 |
| 09:32:58 |
25.5 |
20 |
271 |
买入 |
| 09:33:01 |
25.45 |
10 |
281 |
卖出 |
| 09:33:10 |
25.5 |
7 |
288 |
买入 |
| 09:33:16 |
25.5 |
2 |
290 |
卖出 |
| 09:33:19 |
25.5 |
5 |
295 |
卖出 |
| 09:33:22 |
25.54 |
6 |
301 |
买入 |
| 09:33:25 |
25.54 |
5 |
306 |
卖出 |
| 09:33:31 |
25.45 |
3 |
309 |
卖出 |
| 09:33:34 |
25.54 |
5 |
314 |
买入 |
| 09:33:37 |
25.5 |
5 |
319 |
卖出 |
| 09:33:46 |
25.45 |
3 |
322 |
卖出 |
| 09:33:49 |
25.49 |
28 |
350 |
买入 |
| 09:34:04 |
25.5 |
23 |
373 |
买入 |
| 09:34:07 |
25.5 |
6 |
379 |
卖出 |
| 09:34:10 |
25.54 |
16 |
395 |
买入 |
| 09:34:13 |
25.62 |
30 |
425 |
买入 |
| 09:34:16 |
25.63 |
46 |
471 |
买入 |
| 09:34:19 |
25.54 |
74 |
545 |
卖出 |
| 09:34:22 |
25.54 |
12 |
557 |
买入 |
| 09:34:25 |
25.54 |
25 |
582 |
买入 |
| 09:34:28 |
25.55 |
2 |
584 |
卖出 |
| 09:34:52 |
25.66 |
28 |
612 |
买入 |
| 09:34:58 |
25.65 |
7 |
619 |
买入 |
| 09:35:13 |
25.5 |
23 |
642 |
卖出 |
| 09:35:16 |
25.5 |
0 |
642 |
卖出 |
| 09:35:22 |
25.42 |
7 |
649 |
卖出 |
| 09:35:31 |
25.51 |
12 |
661 |
买入 |
| 09:35:37 |
25.48 |
4 |
665 |
卖出 |
| 09:36:01 |
25.54 |
5 |
670 |
买入 |
| 09:36:28 |
25.48 |
5 |
675 |
卖出 |
| 09:36:43 |
25.48 |
8 |
683 |
卖出 |
| 09:37:01 |
25.51 |
11 |
694 |
买入 |
| 09:37:04 |
25.51 |
0 |
694 |
卖出 |
| 09:37:10 |
25.53 |
2 |
696 |
买入 |
| 09:37:13 |
25.55 |
20 |
716 |
买入 |
| 09:37:16 |
25.58 |
43 |
759 |
买入 |
| 09:37:19 |
25.59 |
4 |
763 |
买入 |
| 09:37:22 |
25.59 |
30 |
793 |
买入 |
| 09:37:25 |
25.65 |
15 |
808 |
买入 |
| 09:37:28 |
25.65 |
16 |
824 |
买入 |
| 09:37:34 |
25.64 |
28 |
852 |
买入 |
| 09:37:37 |
25.65 |
23 |
875 |
买入 |
| 09:37:40 |
25.65 |
6 |
881 |
买入 |
| 09:37:43 |
25.64 |
12 |
893 |
卖出 |
| 09:37:46 |
25.64 |
2 |
895 |
卖出 |
| 09:37:49 |
25.65 |
19 |
914 |
买入 |
| 09:37:52 |
25.64 |
3 |
917 |
卖出 |
| 09:38:04 |
25.58 |
37 |
954 |
卖出 |
| 09:38:07 |
25.6 |
5 |
959 |
买入 |
| 09:38:16 |
25.53 |
7 |
966 |
卖出 |
| 09:38:19 |
25.53 |
10 |
976 |
卖出 |
| 09:38:31 |
25.57 |
20 |
996 |
买入 |
| 09:38:34 |
25.53 |
2 |
998 |
卖出 |
| 09:38:37 |
25.57 |
6 |
1004 |
买入 |
| 09:38:40 |
25.53 |
3 |
1007 |
买入 |
| 09:38:52 |
25.53 |
8 |
1015 |
买入 |
| 09:38:58 |
25.53 |
1 |
1016 |
买入 |
| 09:39:01 |
25.53 |
14 |
1030 |
卖出 |
| 09:39:07 |
25.57 |
25 |
1055 |
买入 |
| 09:39:10 |
25.6 |
17 |
1072 |
买入 |
| 09:39:16 |
25.6 |
45 |
1117 |
买入 |
| 09:39:19 |
25.6 |
1 |
1118 |
买入 |
| 09:39:25 |
25.64 |
10 |
1128 |
买入 |
| 09:39:28 |
25.64 |
9 |
1137 |
买入 |
| 09:39:31 |
25.65 |
28 |
1165 |
买入 |
| 09:40:01 |
25.67 |
3 |
1168 |
卖出 |
| 09:40:13 |
25.65 |
3 |
1171 |
卖出 |
| 09:40:16 |
25.63 |
51 |
1222 |
卖出 |
| 09:40:31 |
25.6 |
8 |
1230 |
卖出 |
| 09:40:34 |
25.51 |
2 |
1232 |
卖出 |
| 09:41:01 |
25.51 |
2 |
1234 |
卖出 |
| 09:41:07 |
25.52 |
2 |
1236 |
买入 |
| 09:41:16 |
25.59 |
14 |
1250 |
买入 |
| 09:41:22 |
25.52 |
11 |
1261 |
卖出 |
| 09:41:34 |
25.58 |
14 |
1275 |
买入 |
| 09:41:40 |
25.52 |
6 |
1281 |
卖出 |
| 09:41:43 |
25.52 |
5 |
1286 |
卖出 |
| 09:41:46 |
25.51 |
5 |
1291 |
卖出 |
| 09:42:16 |
25.58 |
28 |
1319 |
买入 |
| 09:42:19 |
25.61 |
3 |
1322 |
买入 |
| 09:42:22 |
25.52 |
14 |
1336 |
卖出 |
| 09:42:34 |
25.48 |
72 |
1408 |
卖出 |
| 09:42:37 |
25.61 |
4 |
1412 |
买入 |
| 09:42:52 |
25.49 |
2 |
1414 |
卖出 |
| 09:43:10 |
25.51 |
2 |
1416 |
卖出 |
| 09:43:40 |
25.56 |
2 |
1418 |
买入 |
| 09:43:46 |
25.56 |
2 |
1420 |
卖出 |
| 09:43:58 |
25.59 |
2 |
1422 |
买入 |
| 09:44:01 |
25.52 |
16 |
1438 |
卖出 |
| 09:44:40 |
25.55 |
2 |
1440 |
买入 |
| 09:44:43 |
25.59 |
2 |
1442 |
买入 |
| 09:44:58 |
25.6 |
2 |
1444 |
买入 |
| 09:45:07 |
25.6 |
6 |
1450 |
卖出 |
| 09:45:13 |
25.61 |
14 |
1464 |
买入 |
| 09:45:28 |
25.61 |
2 |
1466 |
卖出 |
| 09:45:43 |
25.61 |
3 |
1469 |
买入 |
| 09:45:46 |
25.6 |
14 |
1483 |
卖出 |
| 09:45:49 |
25.62 |
8 |
1491 |
买入 |
| 09:45:52 |
25.6 |
2 |
1493 |
卖出 |
| 09:46:07 |
25.62 |
71 |
1564 |
买入 |
| 09:46:10 |
25.62 |
2 |
1566 |
买入 |
| 09:46:22 |
25.62 |
1 |
1567 |
买入 |
| 09:46:28 |
25.65 |
4 |
1571 |
买入 |
| 09:46:31 |
25.66 |
26 |
1597 |
买入 |
| 09:46:55 |
25.67 |
20 |
1617 |
买入 |
| 09:46:58 |
25.65 |
4 |
1621 |
卖出 |
| 09:47:04 |
25.63 |
6 |
1627 |
卖出 |
| 09:47:07 |
25.65 |
12 |
1639 |
买入 |
| 09:47:10 |
25.65 |
42 |
1681 |
买入 |
| 09:47:13 |
25.65 |
1 |
1682 |
买入 |
| 09:47:16 |
25.65 |
4 |
1686 |
卖出 |
| 09:47:19 |
25.65 |
2 |
1688 |
卖出 |
| 09:47:22 |
25.67 |
16 |
1704 |
买入 |
| 09:47:25 |
25.67 |
2 |
1706 |
买入 |
| 09:47:28 |
25.66 |
6 |
1712 |
卖出 |
| 09:47:34 |
25.67 |
6 |
1718 |
买入 |
| 09:47:40 |
25.67 |
2 |
1720 |
买入 |
| 09:47:46 |
25.66 |
4 |
1724 |
卖出 |
| 09:47:52 |
25.65 |
18 |
1742 |
卖出 |
| 09:48:04 |
25.65 |
1 |
1743 |
买入 |
| 09:48:37 |
25.65 |
4 |
1747 |
卖出 |
| 09:48:58 |
25.69 |
2 |
1749 |
买入 |
| 09:49:04 |
25.65 |
4 |
1753 |
卖出 |
| 09:49:25 |
25.65 |
10 |
1763 |
买入 |
| 09:49:34 |
25.7 |
30 |
1793 |
买入 |
| 09:49:37 |
25.73 |
2 |
1795 |
买入 |
| 09:49:43 |
25.73 |
10 |
1805 |
买入 |
| 09:49:46 |
25.73 |
10 |
1815 |
买入 |
| 09:49:49 |
25.7 |
6 |
1821 |
卖出 |
| 09:49:55 |
25.74 |
36 |
1857 |
买入 |
| 09:49:58 |
25.76 |
10 |
1867 |
买入 |
| 09:50:01 |
25.76 |
19 |
1886 |
买入 |
| 09:50:04 |
25.78 |
4 |
1890 |
买入 |
| 09:50:07 |
25.79 |
6 |
1896 |
买入 |
| 09:50:10 |
25.78 |
5 |
1901 |
卖出 |
| 09:50:13 |
25.77 |
2 |
1903 |
卖出 |
| 09:50:22 |
25.76 |
113 |
2016 |
卖出 |
| 09:50:25 |
25.77 |
64 |
2080 |
买入 |
| 09:50:37 |
25.76 |
50 |
2130 |
买入 |
| 09:50:40 |
25.77 |
55 |
2185 |
买入 |
| 09:50:43 |
25.7 |
2 |
2187 |
买入 |
| 09:51:10 |
25.69 |
2 |
2189 |
卖出 |
| 09:51:19 |
25.72 |
3 |
2192 |
买入 |
| 09:51:25 |
25.74 |
9 |
2201 |
买入 |
| 09:51:28 |
25.75 |
3 |
2204 |
买入 |
| 09:51:40 |
25.7 |
3 |
2207 |
卖出 |
| 09:51:49 |
25.7 |
3 |
2210 |
买入 |
| 09:51:55 |
25.7 |
1 |
2211 |
买入 |
| 09:51:58 |
25.69 |
6 |
2217 |
卖出 |
| 09:52:22 |
25.69 |
5 |
2222 |
买入 |
| 09:53:04 |
25.71 |
4 |
2226 |
买入 |
| 09:53:28 |
25.71 |
9 |
2235 |
买入 |
| 09:54:04 |
25.72 |
8 |
2243 |
买入 |
| 09:54:19 |
25.72 |
28 |
2271 |
买入 |
| 09:54:31 |
25.72 |
2 |
2273 |
买入 |
| 09:54:40 |
25.73 |
50 |
2323 |
买入 |
| 09:54:46 |
25.73 |
6 |
2329 |
买入 |
| 09:54:49 |
25.73 |
9 |
2338 |
买入 |
| 09:54:55 |
25.74 |
41 |
2379 |
买入 |
| 09:54:58 |
25.74 |
17 |
2396 |
买入 |
| 09:55:01 |
25.74 |
67 |
2463 |
买入 |
| 09:55:07 |
25.77 |
25 |
2488 |
买入 |
| 09:55:13 |
25.77 |
4 |
2492 |
买入 |
| 09:55:28 |
25.79 |
2 |
2494 |
买入 |
| 09:55:34 |
25.8 |
277 |
2771 |
买入 |
| 09:55:37 |
25.82 |
2 |
2773 |
买入 |
| 09:55:40 |
25.82 |
0 |
2773 |
买入 |
| 09:55:46 |
25.8 |
2 |
2775 |
卖出 |
| 09:55:49 |
25.83 |
10 |
2785 |
买入 |
| 09:55:55 |
25.94 |
26 |
2811 |
买入 |
| 09:56:01 |
25.83 |
2 |
2813 |
卖出 |
| 09:56:16 |
25.82 |
4 |
2817 |
买入 |
| 09:56:22 |
25.82 |
38 |
2855 |
买入 |
| 09:56:28 |
25.9 |
3 |
2858 |
买入 |
| 09:56:40 |
25.9 |
34 |
2892 |
买入 |
| 09:56:43 |
25.91 |
2 |
2894 |
买入 |
| 09:56:52 |
25.9 |
12 |
2906 |
卖出 |
| 09:56:55 |
25.9 |
15 |
2921 |
卖出 |
| 09:57:07 |
25.88 |
2 |
2923 |
卖出 |
| 09:57:13 |
25.9 |
2 |
2925 |
买入 |
| 09:57:16 |
25.9 |
2 |
2927 |
买入 |
| 09:57:25 |
25.9 |
8 |
2935 |
买入 |
| 09:57:28 |
25.86 |
5 |
2940 |
卖出 |
| 09:57:34 |
25.86 |
10 |
2950 |
买入 |
| 09:57:43 |
25.85 |
9 |
2959 |
卖出 |
| 09:58:04 |
25.81 |
2 |
2961 |
卖出 |
| 09:58:07 |
25.81 |
6 |
2967 |
卖出 |
| 09:58:10 |
25.81 |
11 |
2978 |
卖出 |
| 09:58:13 |
25.81 |
2 |
2980 |
卖出 |
| 09:58:16 |
25.81 |
3 |
2983 |
卖出 |
| 09:58:40 |
25.81 |
2 |
2985 |
卖出 |
| 09:58:49 |
25.81 |
2 |
2987 |
买入 |
| 09:58:52 |
25.81 |
7 |
2994 |
买入 |
| 09:59:43 |
25.8 |
3 |
2997 |
卖出 |
| 09:59:46 |
25.8 |
6 |
3003 |
卖出 |
| 10:00:04 |
25.84 |
5 |
3008 |
买入 |
| 10:00:07 |
25.81 |
2 |
3010 |
卖出 |
| 10:00:19 |
25.84 |
2 |
3012 |
买入 |
| 10:00:22 |
25.84 |
2 |
3014 |
买入 |
| 10:00:25 |
25.82 |
2 |
3016 |
卖出 |
| 10:00:37 |
25.84 |
10 |
3026 |
买入 |
| 10:01:10 |
25.84 |
14 |
3040 |
买入 |
| 10:01:25 |
25.84 |
5 |
3045 |
买入 |
| 10:01:34 |
25.84 |
6 |
3051 |
买入 |
| 10:01:37 |
25.83 |
2 |
3053 |
卖出 |
| 10:01:52 |
25.84 |
2 |
3055 |
卖出 |
| 10:01:55 |
25.83 |
3 |
3058 |
卖出 |
| 10:01:58 |
25.83 |
3 |
3061 |
卖出 |
| 10:02:19 |
25.83 |
1 |
3062 |
卖出 |
| 10:02:22 |
25.85 |
3 |
3065 |
买入 |
| 10:02:49 |
25.78 |
80 |
3145 |
卖出 |
| 10:03:01 |
25.8 |
5 |
3150 |
卖出 |
| 10:03:07 |
25.8 |
4 |
3154 |
卖出 |
| 10:03:10 |
25.8 |
5 |
3159 |
卖出 |
| 10:03:13 |
25.78 |
2 |
3161 |
卖出 |
| 10:03:16 |
25.8 |
2 |
3163 |
卖出 |
| 10:03:49 |
25.78 |
7 |
3170 |
卖出 |
| 10:03:52 |
25.78 |
2 |
3172 |
卖出 |
| 10:03:55 |
25.78 |
2 |
3174 |
卖出 |
| 10:04:01 |
25.73 |
14 |
3188 |
卖出 |
| 10:04:10 |
25.75 |
6 |
3194 |
买入 |
| 10:04:16 |
25.78 |
5 |
3199 |
买入 |
| 10:04:28 |
25.8 |
9 |
3208 |
买入 |
| 10:04:31 |
25.81 |
3 |
3211 |
买入 |
| 10:04:58 |
25.79 |
9 |
3220 |
卖出 |
| 10:05:07 |
25.79 |
4 |
3224 |
卖出 |
| 10:05:16 |
25.78 |
2 |
3226 |
卖出 |
| 10:05:40 |
25.78 |
2 |
3228 |
卖出 |
| 10:06:10 |
25.78 |
2 |
3230 |
买入 |
| 10:06:13 |
25.78 |
4 |
3234 |
买入 |
| 10:06:16 |
25.78 |
3 |
3237 |
买入 |
| 10:06:19 |
25.78 |
3 |
3240 |
买入 |
| 10:06:22 |
25.78 |
2 |
3242 |
买入 |
| 10:06:25 |
25.78 |
1 |
3243 |
买入 |
| 10:06:46 |
25.78 |
0 |
3243 |
卖出 |
| 10:06:52 |
25.78 |
3 |
3246 |
买入 |
| 10:07:34 |
25.78 |
6 |
3252 |
买入 |
| 10:07:37 |
25.79 |
5 |
3257 |
买入 |
| 10:07:43 |
25.79 |
3 |
3260 |
买入 |
| 10:08:04 |
25.82 |
4 |
3264 |
买入 |
| 10:08:07 |
25.82 |
3 |
3267 |
买入 |
| 10:08:13 |
25.81 |
1 |
3268 |
卖出 |
| 10:08:43 |
25.83 |
10 |
3278 |
买入 |
| 10:08:46 |
25.83 |
7 |
3285 |
买入 |
| 10:09:01 |
25.84 |
13 |
3298 |
买入 |
| 10:09:04 |
25.84 |
2 |
3300 |
买入 |
| 10:09:19 |
25.85 |
16 |
3316 |
买入 |
| 10:09:25 |
25.84 |
6 |
3322 |
卖出 |
| 10:09:28 |
25.83 |
2 |
3324 |
买入 |
| 10:09:34 |
25.85 |
8 |
3332 |
买入 |
| 10:09:43 |
25.85 |
2 |
3334 |
买入 |
| 10:10:28 |
25.85 |
3 |
3337 |
买入 |
| 10:11:04 |
25.83 |
3 |
3340 |
卖出 |
| 10:11:07 |
25.83 |
0 |
3340 |
卖出 |
| 10:11:13 |
25.84 |
5 |
3345 |
买入 |
| 10:11:46 |
25.8 |
18 |
3363 |
卖出 |
| 10:13:04 |
25.82 |
2 |
3365 |
买入 |
| 10:13:55 |
25.8 |
4 |
3369 |
卖出 |
| 10:13:58 |
25.8 |
3 |
3372 |
卖出 |
| 10:14:01 |
25.8 |
7 |
3379 |
买入 |
| 10:14:22 |
25.8 |
4 |
3383 |
卖出 |
| 10:15:07 |
25.78 |
2 |
3385 |
卖出 |
| 10:15:10 |
25.75 |
4 |
3389 |
买入 |
| 10:15:13 |
25.75 |
3 |
3392 |
买入 |
| 10:15:16 |
25.72 |
19 |
3411 |
卖出 |
| 10:15:22 |
25.7 |
2 |
3413 |
卖出 |
| 10:15:34 |
25.72 |
0 |
3413 |
买入 |
| 10:15:37 |
25.82 |
4 |
3417 |
买入 |