东阿阿胶[000423]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
37.99 |
10 |
10 |
集合竞价 |
| 09:15:18 |
37.99 |
11 |
11 |
集合竞价 |
| 09:15:27 |
37.99 |
11 |
11 |
集合竞价 |
| 09:15:36 |
37.99 |
11 |
11 |
集合竞价 |
| 09:15:54 |
37.9 |
68 |
68 |
集合竞价 |
| 09:16:03 |
37.9 |
68 |
68 |
集合竞价 |
| 09:16:21 |
37.5 |
408 |
408 |
集合竞价 |
| 09:16:30 |
37.51 |
408 |
408 |
集合竞价 |
| 09:16:57 |
37.51 |
408 |
408 |
集合竞价 |
| 09:17:06 |
37.51 |
409 |
409 |
集合竞价 |
| 09:17:24 |
37.51 |
409 |
409 |
集合竞价 |
| 09:17:42 |
37.51 |
409 |
409 |
集合竞价 |
| 09:17:51 |
37.28 |
408 |
408 |
集合竞价 |
| 09:18:00 |
37.16 |
468 |
468 |
集合竞价 |
| 09:18:09 |
37.31 |
408 |
408 |
集合竞价 |
| 09:18:27 |
37.28 |
408 |
408 |
集合竞价 |
| 09:18:36 |
37.28 |
408 |
408 |
集合竞价 |
| 09:18:45 |
37.31 |
413 |
413 |
集合竞价 |
| 09:18:54 |
37.31 |
413 |
413 |
集合竞价 |
| 09:19:03 |
37.96 |
20 |
20 |
集合竞价 |
| 09:19:12 |
37.96 |
21 |
21 |
集合竞价 |
| 09:19:30 |
37.96 |
32 |
32 |
集合竞价 |
| 09:19:48 |
37.96 |
21 |
21 |
集合竞价 |
| 09:19:57 |
37.96 |
24 |
24 |
集合竞价 |
| 09:20:00 |
37.96 |
24 |
24 |
集合竞价 |
| 09:20:09 |
37.96 |
25 |
25 |
集合竞价 |
| 09:20:18 |
37.96 |
27 |
27 |
集合竞价 |
| 09:20:45 |
37.96 |
30 |
30 |
集合竞价 |
| 09:20:54 |
37.96 |
30 |
30 |
集合竞价 |
| 09:21:12 |
37.96 |
47 |
47 |
集合竞价 |
| 09:21:21 |
37.81 |
81 |
81 |
集合竞价 |
| 09:21:30 |
37.81 |
83 |
83 |
集合竞价 |
| 09:21:39 |
37.71 |
136 |
136 |
集合竞价 |
| 09:21:48 |
37.71 |
136 |
136 |
集合竞价 |
| 09:21:57 |
37.71 |
136 |
136 |
集合竞价 |
| 09:22:15 |
37.72 |
136 |
136 |
集合竞价 |
| 09:22:24 |
37.72 |
149 |
149 |
集合竞价 |
| 09:22:33 |
37.96 |
185 |
185 |
集合竞价 |
| 09:22:42 |
37.81 |
211 |
211 |
集合竞价 |
| 09:22:51 |
37.81 |
211 |
211 |
集合竞价 |
| 09:23:00 |
37.81 |
215 |
215 |
集合竞价 |
| 09:23:09 |
37.81 |
219 |
219 |
集合竞价 |
| 09:23:18 |
37.81 |
219 |
219 |
集合竞价 |
| 09:23:27 |
37.81 |
219 |
219 |
集合竞价 |
| 09:23:36 |
37.81 |
239 |
239 |
集合竞价 |
| 09:23:45 |
37.78 |
296 |
296 |
集合竞价 |
| 09:23:54 |
37.78 |
296 |
296 |
集合竞价 |
| 09:24:03 |
37.78 |
347 |
347 |
集合竞价 |
| 09:24:12 |
37.78 |
367 |
367 |
集合竞价 |
| 09:24:21 |
37.78 |
408 |
408 |
集合竞价 |
| 09:24:30 |
37.78 |
419 |
419 |
集合竞价 |
| 09:24:39 |
37.78 |
489 |
489 |
集合竞价 |
| 09:24:48 |
37.72 |
528 |
528 |
集合竞价 |
| 09:24:57 |
37.78 |
596 |
596 |
集合竞价 |
| 09:25:00 |
37.96 |
838 |
1434 |
买入 |
| 09:30:00 |
37.91 |
17 |
1451 |
卖出 |
| 09:30:03 |
37.9 |
1012 |
2463 |
卖出 |
| 09:30:06 |
37.8 |
158 |
2621 |
卖出 |
| 09:30:09 |
37.77 |
201 |
2822 |
卖出 |
| 09:30:12 |
37.77 |
35 |
2857 |
买入 |
| 09:30:15 |
37.76 |
42 |
2899 |
卖出 |
| 09:30:18 |
37.7 |
54 |
2953 |
卖出 |
| 09:30:21 |
37.74 |
54 |
3007 |
买入 |
| 09:30:24 |
37.71 |
43 |
3050 |
卖出 |
| 09:30:27 |
37.77 |
47 |
3097 |
买入 |
| 09:30:30 |
37.77 |
6 |
3103 |
卖出 |
| 09:30:33 |
37.7 |
153 |
3256 |
卖出 |
| 09:30:36 |
37.83 |
26 |
3282 |
买入 |
| 09:30:39 |
37.87 |
309 |
3591 |
买入 |
| 09:30:42 |
37.89 |
14 |
3605 |
买入 |
| 09:30:45 |
37.91 |
93 |
3698 |
买入 |
| 09:30:48 |
37.93 |
34 |
3732 |
买入 |
| 09:30:51 |
37.93 |
63 |
3795 |
买入 |
| 09:30:54 |
37.98 |
84 |
3879 |
买入 |
| 09:30:57 |
37.93 |
11 |
3890 |
卖出 |
| 09:31:00 |
37.93 |
21 |
3911 |
买入 |
| 09:31:03 |
37.99 |
72 |
3983 |
买入 |
| 09:31:06 |
37.93 |
68 |
4051 |
卖出 |
| 09:31:09 |
37.93 |
13 |
4064 |
卖出 |
| 09:31:12 |
37.98 |
6 |
4070 |
买入 |
| 09:31:15 |
37.93 |
37 |
4107 |
卖出 |
| 09:31:18 |
38 |
354 |
4461 |
买入 |
| 09:31:21 |
38.09 |
195 |
4656 |
买入 |
| 09:31:24 |
38.09 |
78 |
4734 |
买入 |
| 09:31:27 |
38.1 |
71 |
4805 |
买入 |
| 09:31:30 |
38.09 |
33 |
4838 |
卖出 |
| 09:31:33 |
38.09 |
13 |
4851 |
卖出 |
| 09:31:36 |
38.05 |
72 |
4923 |
卖出 |
| 09:31:39 |
38.1 |
24 |
4947 |
买入 |
| 09:31:42 |
38.13 |
10 |
4957 |
买入 |
| 09:31:45 |
38.1 |
109 |
5066 |
卖出 |
| 09:31:48 |
38.1 |
12 |
5078 |
卖出 |
| 09:31:51 |
38.15 |
21 |
5099 |
买入 |
| 09:31:54 |
38.18 |
11 |
5110 |
买入 |
| 09:31:57 |
38.17 |
44 |
5154 |
卖出 |
| 09:32:00 |
38.15 |
21 |
5175 |
卖出 |
| 09:32:03 |
38.15 |
37 |
5212 |
卖出 |
| 09:32:06 |
38.1 |
77 |
5289 |
卖出 |
| 09:32:09 |
38.1 |
12 |
5301 |
买入 |
| 09:32:12 |
38.08 |
62 |
5363 |
卖出 |
| 09:32:15 |
38.16 |
16 |
5379 |
买入 |
| 09:32:18 |
38.1 |
8 |
5387 |
买入 |
| 09:32:21 |
38.1 |
12 |
5399 |
卖出 |
| 09:32:24 |
38.1 |
18 |
5417 |
卖出 |
| 09:32:27 |
38.14 |
9 |
5426 |
买入 |
| 09:32:30 |
38.15 |
16 |
5442 |
买入 |
| 09:32:33 |
38.11 |
11 |
5453 |
卖出 |
| 09:32:36 |
38.15 |
94 |
5547 |
买入 |
| 09:32:39 |
38.14 |
12 |
5559 |
卖出 |
| 09:32:42 |
38.08 |
9 |
5568 |
卖出 |
| 09:32:45 |
38.14 |
14 |
5582 |
买入 |
| 09:32:48 |
38.16 |
264 |
5846 |
买入 |
| 09:32:51 |
38.11 |
156 |
6002 |
卖出 |
| 09:32:54 |
38.16 |
21 |
6023 |
买入 |
| 09:32:57 |
38.16 |
40 |
6063 |
买入 |
| 09:33:00 |
38.1 |
1 |
6064 |
卖出 |
| 09:33:03 |
38.16 |
18 |
6082 |
买入 |
| 09:33:06 |
38.13 |
10 |
6092 |
卖出 |
| 09:33:09 |
38.15 |
68 |
6160 |
买入 |
| 09:33:12 |
38.1 |
5 |
6165 |
卖出 |
| 09:33:15 |
38.16 |
31 |
6196 |
买入 |
| 09:33:18 |
38.17 |
48 |
6244 |
买入 |
| 09:33:21 |
38.18 |
50 |
6294 |
买入 |
| 09:33:24 |
38.19 |
40 |
6334 |
买入 |
| 09:33:27 |
38.19 |
70 |
6404 |
卖出 |
| 09:33:30 |
38.2 |
55 |
6459 |
买入 |
| 09:33:33 |
38.25 |
19 |
6478 |
买入 |
| 09:33:36 |
38.25 |
5 |
6483 |
买入 |
| 09:33:39 |
38.25 |
23 |
6506 |
买入 |
| 09:33:42 |
38.26 |
63 |
6569 |
买入 |
| 09:33:45 |
38.25 |
77 |
6646 |
卖出 |
| 09:33:48 |
38.28 |
8 |
6654 |
买入 |
| 09:33:51 |
38.3 |
107 |
6761 |
买入 |
| 09:33:54 |
38.25 |
10 |
6771 |
卖出 |
| 09:33:57 |
38.28 |
8 |
6779 |
买入 |
| 09:34:00 |
38.3 |
64 |
6843 |
买入 |
| 09:34:03 |
38.3 |
57 |
6900 |
卖出 |
| 09:34:06 |
38.3 |
26 |
6926 |
买入 |
| 09:34:09 |
38.26 |
72 |
6998 |
卖出 |
| 09:34:12 |
38.26 |
23 |
7021 |
买入 |
| 09:34:15 |
38.26 |
39 |
7060 |
卖出 |
| 09:34:18 |
38.34 |
204 |
7264 |
买入 |
| 09:34:21 |
38.33 |
135 |
7399 |
卖出 |
| 09:34:24 |
38.26 |
26 |
7425 |
卖出 |
| 09:34:27 |
38.26 |
11 |
7436 |
卖出 |
| 09:34:30 |
38.33 |
17 |
7453 |
买入 |
| 09:34:33 |
38.34 |
6 |
7459 |
买入 |
| 09:34:36 |
38.34 |
2 |
7461 |
卖出 |
| 09:34:39 |
38.35 |
21 |
7482 |
买入 |
| 09:34:42 |
38.3 |
9 |
7491 |
卖出 |
| 09:34:45 |
38.3 |
15 |
7506 |
买入 |
| 09:34:48 |
38.28 |
12 |
7518 |
卖出 |
| 09:34:51 |
38.3 |
32 |
7550 |
买入 |
| 09:34:54 |
38.3 |
20 |
7570 |
买入 |
| 09:34:57 |
38.26 |
12 |
7582 |
卖出 |
| 09:35:00 |
38.28 |
7 |
7589 |
买入 |
| 09:35:03 |
38.24 |
23 |
7612 |
卖出 |
| 09:35:06 |
38.3 |
10 |
7622 |
买入 |
| 09:35:09 |
38.24 |
32 |
7654 |
卖出 |
| 09:35:12 |
38.33 |
2 |
7656 |
买入 |
| 09:35:15 |
38.27 |
34 |
7690 |
卖出 |
| 09:35:18 |
38.32 |
84 |
7774 |
买入 |
| 09:35:21 |
38.25 |
24 |
7798 |
卖出 |
| 09:35:24 |
38.28 |
17 |
7815 |
买入 |
| 09:35:27 |
38.32 |
22 |
7837 |
买入 |
| 09:35:30 |
38.33 |
5 |
7842 |
买入 |
| 09:35:33 |
38.31 |
11 |
7853 |
卖出 |
| 09:35:36 |
38.32 |
14 |
7867 |
买入 |
| 09:35:39 |
38.27 |
34 |
7901 |
卖出 |
| 09:35:42 |
38.33 |
22 |
7923 |
买入 |
| 09:35:45 |
38.33 |
13 |
7936 |
买入 |
| 09:35:48 |
38.32 |
9 |
7945 |
卖出 |
| 09:35:51 |
38.29 |
15 |
7960 |
卖出 |
| 09:35:54 |
38.29 |
94 |
8054 |
卖出 |
| 09:35:57 |
38.27 |
5 |
8059 |
卖出 |
| 09:36:00 |
38.27 |
25 |
8084 |
卖出 |
| 09:36:03 |
38.24 |
34 |
8118 |
卖出 |
| 09:36:06 |
38.33 |
88 |
8206 |
买入 |
| 09:36:09 |
38.34 |
150 |
8356 |
买入 |
| 09:36:12 |
38.39 |
22 |
8378 |
买入 |
| 09:36:15 |
38.34 |
52 |
8430 |
卖出 |
| 09:36:18 |
38.39 |
22 |
8452 |
买入 |
| 09:36:21 |
38.34 |
26 |
8478 |
卖出 |
| 09:36:24 |
38.39 |
9 |
8487 |
买入 |
| 09:36:27 |
38.38 |
30 |
8517 |
卖出 |
| 09:36:30 |
38.33 |
22 |
8539 |
卖出 |
| 09:36:33 |
38.33 |
29 |
8568 |
卖出 |
| 09:36:36 |
38.38 |
13 |
8581 |
买入 |
| 09:36:39 |
38.38 |
50 |
8631 |
卖出 |
| 09:36:42 |
38.37 |
7 |
8638 |
卖出 |
| 09:36:45 |
38.35 |
17 |
8655 |
卖出 |
| 09:36:48 |
38.38 |
5 |
8660 |
买入 |
| 09:36:51 |
38.39 |
19 |
8679 |
买入 |
| 09:36:54 |
38.38 |
29 |
8708 |
卖出 |
| 09:36:57 |
38.38 |
17 |
8725 |
卖出 |
| 09:37:00 |
38.38 |
3 |
8728 |
买入 |
| 09:37:03 |
38.38 |
48 |
8776 |
买入 |
| 09:37:06 |
38.35 |
7 |
8783 |
卖出 |
| 09:37:09 |
38.35 |
4 |
8787 |
卖出 |
| 09:37:12 |
38.37 |
16 |
8803 |
买入 |
| 09:37:15 |
38.38 |
55 |
8858 |
买入 |
| 09:37:18 |
38.38 |
6 |
8864 |
买入 |
| 09:37:21 |
38.38 |
22 |
8886 |
买入 |
| 09:37:24 |
38.39 |
130 |
9016 |
买入 |
| 09:37:27 |
38.4 |
276 |
9292 |
买入 |
| 09:37:30 |
38.44 |
53 |
9345 |
买入 |
| 09:37:33 |
38.45 |
39 |
9384 |
买入 |
| 09:37:36 |
38.46 |
44 |
9428 |
买入 |
| 09:37:39 |
38.42 |
12 |
9440 |
卖出 |
| 09:37:42 |
38.47 |
3 |
9443 |
买入 |
| 09:37:45 |
38.45 |
11 |
9454 |
卖出 |
| 09:37:48 |
38.45 |
29 |
9483 |
买入 |
| 09:37:51 |
38.45 |
18 |
9501 |
买入 |
| 09:37:54 |
38.45 |
4 |
9505 |
买入 |
| 09:37:57 |
38.42 |
3 |
9508 |
卖出 |
| 09:38:00 |
38.45 |
21 |
9529 |
买入 |
| 09:38:03 |
38.42 |
3 |
9532 |
卖出 |
| 09:38:06 |
38.42 |
20 |
9552 |
卖出 |
| 09:38:09 |
38.44 |
24 |
9576 |
买入 |
| 09:38:12 |
38.44 |
46 |
9622 |
买入 |
| 09:38:15 |
38.47 |
44 |
9666 |
买入 |
| 09:38:18 |
38.47 |
6 |
9672 |
买入 |
| 09:38:21 |
38.45 |
24 |
9696 |
卖出 |
| 09:38:24 |
38.48 |
64 |
9760 |
买入 |
| 09:38:27 |
38.45 |
13 |
9773 |
卖出 |
| 09:38:30 |
38.48 |
40 |
9813 |
买入 |
| 09:38:33 |
38.5 |
556 |
10369 |
买入 |
| 09:38:36 |
38.52 |
53 |
10422 |
买入 |
| 09:38:39 |
38.52 |
45 |
10467 |
卖出 |
| 09:38:42 |
38.55 |
89 |
10556 |
买入 |
| 09:38:45 |
38.56 |
21 |
10577 |
买入 |
| 09:38:48 |
38.57 |
30 |
10607 |
买入 |
| 09:38:51 |
38.54 |
44 |
10651 |
卖出 |
| 09:38:54 |
38.54 |
56 |
10707 |
卖出 |
| 09:38:57 |
38.51 |
11 |
10718 |
卖出 |
| 09:39:00 |
38.52 |
18 |
10736 |
买入 |
| 09:39:03 |
38.55 |
40 |
10776 |
买入 |
| 09:39:06 |
38.55 |
43 |
10819 |
买入 |
| 09:39:09 |
38.51 |
31 |
10850 |
卖出 |
| 09:39:12 |
38.54 |
13 |
10863 |
卖出 |
| 09:39:15 |
38.55 |
20 |
10883 |
买入 |
| 09:39:18 |
38.54 |
6 |
10889 |
买入 |
| 09:39:21 |
38.52 |
31 |
10920 |
卖出 |
| 09:39:24 |
38.53 |
49 |
10969 |
买入 |
| 09:39:27 |
38.55 |
79 |
11048 |
买入 |
| 09:39:30 |
38.54 |
16 |
11064 |
卖出 |
| 09:39:33 |
38.56 |
50 |
11114 |
买入 |
| 09:39:36 |
38.56 |
7 |
11121 |
买入 |
| 09:39:39 |
38.56 |
32 |
11153 |
买入 |
| 09:39:42 |
38.52 |
17 |
11170 |
卖出 |
| 09:39:45 |
38.56 |
34 |
11204 |
买入 |
| 09:39:48 |
38.56 |
24 |
11228 |
买入 |
| 09:39:51 |
38.54 |
19 |
11247 |
卖出 |
| 09:39:54 |
38.54 |
12 |
11259 |
卖出 |
| 09:39:57 |
38.55 |
35 |
11294 |
买入 |
| 09:40:00 |
38.52 |
15 |
11309 |
卖出 |
| 09:40:03 |
38.47 |
88 |
11397 |
卖出 |
| 09:40:06 |
38.5 |
40 |
11437 |
买入 |
| 09:40:09 |
38.44 |
2 |
11439 |
卖出 |
| 09:40:12 |
38.44 |
12 |
11451 |
卖出 |
| 09:40:15 |
38.5 |
207 |
11658 |
买入 |
| 09:40:18 |
38.45 |
7 |
11665 |
卖出 |
| 09:40:21 |
38.46 |
27 |
11692 |
买入 |
| 09:40:24 |
38.45 |
17 |
11709 |
卖出 |
| 09:40:27 |
38.44 |
84 |
11793 |
卖出 |
| 09:40:30 |
38.45 |
12 |
11805 |
买入 |
| 09:40:33 |
38.46 |
3 |
11808 |
买入 |
| 09:40:36 |
38.44 |
12 |
11820 |
卖出 |
| 09:40:39 |
38.44 |
7 |
11827 |
卖出 |
| 09:40:42 |
38.44 |
17 |
11844 |
卖出 |
| 09:40:45 |
38.42 |
63 |
11907 |
卖出 |
| 09:40:48 |
38.43 |
10 |
11917 |
买入 |
| 09:40:51 |
38.41 |
8 |
11925 |
卖出 |
| 09:40:54 |
38.44 |
8 |
11933 |
买入 |
| 09:40:57 |
38.41 |
24 |
11957 |
卖出 |
| 09:41:00 |
38.41 |
21 |
11978 |
卖出 |
| 09:41:03 |
38.42 |
19 |
11997 |
买入 |
| 09:41:06 |
38.43 |
23 |
12020 |
买入 |
| 09:41:09 |
38.45 |
138 |
12158 |
买入 |
| 09:41:12 |
38.5 |
101 |
12259 |
买入 |
| 09:41:15 |
38.58 |
418 |
12677 |
买入 |
| 09:41:18 |
38.6 |
311 |
12988 |
买入 |
| 09:41:21 |
38.59 |
58 |
13046 |
卖出 |
| 09:41:24 |
38.59 |
52 |
13098 |
卖出 |
| 09:41:27 |
38.59 |
26 |
13124 |
卖出 |
| 09:41:30 |
38.6 |
29 |
13153 |
买入 |
| 09:41:33 |
38.6 |
17 |
13170 |
卖出 |
| 09:41:36 |
38.62 |
60 |
13230 |
买入 |
| 09:41:39 |
38.61 |
19 |
13249 |
卖出 |
| 09:41:42 |
38.6 |
94 |
13343 |
卖出 |
| 09:41:45 |
38.6 |
5 |
13348 |
买入 |
| 09:41:48 |
38.63 |
11 |
13359 |
买入 |
| 09:41:51 |
38.63 |
29 |
13388 |
买入 |
| 09:41:54 |
38.63 |
22 |
13410 |
买入 |
| 09:41:57 |
38.61 |
4 |
13414 |
卖出 |
| 09:42:00 |
38.62 |
13 |
13427 |
买入 |
| 09:42:03 |
38.61 |
2 |
13429 |
卖出 |
| 09:42:06 |
38.61 |
44 |
13473 |
卖出 |
| 09:42:09 |
38.59 |
40 |
13513 |
卖出 |
| 09:42:12 |
38.57 |
45 |
13558 |
卖出 |