生 意 宝[002095]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.41 |
11 |
11 |
集合竞价 |
| 09:16:48 |
15.35 |
11 |
11 |
集合竞价 |
| 09:16:57 |
15.35 |
16 |
16 |
集合竞价 |
| 09:18:18 |
15.34 |
16 |
16 |
集合竞价 |
| 09:18:45 |
15.3 |
30 |
30 |
集合竞价 |
| 09:19:30 |
15.28 |
45 |
45 |
集合竞价 |
| 09:19:39 |
15.28 |
70 |
70 |
集合竞价 |
| 09:19:57 |
15.28 |
87 |
87 |
集合竞价 |
| 09:20:09 |
15.28 |
90 |
90 |
集合竞价 |
| 09:20:27 |
15.28 |
94 |
94 |
集合竞价 |
| 09:20:45 |
15.28 |
135 |
135 |
集合竞价 |
| 09:20:54 |
15.28 |
140 |
140 |
集合竞价 |
| 09:21:03 |
15.28 |
140 |
140 |
集合竞价 |
| 09:21:21 |
15.28 |
140 |
140 |
集合竞价 |
| 09:21:30 |
15.26 |
140 |
140 |
集合竞价 |
| 09:21:39 |
15.26 |
140 |
140 |
集合竞价 |
| 09:21:48 |
15.26 |
140 |
140 |
集合竞价 |
| 09:21:57 |
15.26 |
154 |
154 |
集合竞价 |
| 09:22:15 |
15.26 |
158 |
158 |
集合竞价 |
| 09:22:24 |
15.26 |
158 |
158 |
集合竞价 |
| 09:23:00 |
15.26 |
163 |
163 |
集合竞价 |
| 09:23:18 |
15.26 |
173 |
173 |
集合竞价 |
| 09:23:27 |
15.26 |
173 |
173 |
集合竞价 |
| 09:23:54 |
15.26 |
173 |
173 |
集合竞价 |
| 09:24:03 |
15.2 |
195 |
195 |
集合竞价 |
| 09:24:12 |
15.2 |
195 |
195 |
集合竞价 |
| 09:24:21 |
15.2 |
203 |
203 |
集合竞价 |
| 09:24:30 |
15.2 |
209 |
209 |
集合竞价 |
| 09:24:48 |
15.25 |
231 |
231 |
集合竞价 |
| 09:24:57 |
15.26 |
535 |
535 |
集合竞价 |
| 09:25:00 |
15.28 |
799 |
1334 |
卖出 |
| 09:30:00 |
15.25 |
68 |
1402 |
卖出 |
| 09:30:03 |
15.26 |
140 |
1542 |
买入 |
| 09:30:06 |
15.25 |
11 |
1553 |
卖出 |
| 09:30:09 |
15.28 |
147 |
1700 |
买入 |
| 09:30:12 |
15.28 |
50 |
1750 |
买入 |
| 09:30:15 |
15.28 |
88 |
1838 |
买入 |
| 09:30:18 |
15.3 |
314 |
2152 |
买入 |
| 09:30:21 |
15.35 |
93 |
2245 |
买入 |
| 09:30:24 |
15.35 |
3 |
2248 |
买入 |
| 09:30:27 |
15.34 |
104 |
2352 |
卖出 |
| 09:30:33 |
15.38 |
3 |
2355 |
买入 |
| 09:30:45 |
15.31 |
70 |
2425 |
卖出 |
| 09:30:48 |
15.38 |
36 |
2461 |
买入 |
| 09:30:51 |
15.38 |
8 |
2469 |
买入 |
| 09:30:54 |
15.37 |
11 |
2480 |
卖出 |
| 09:30:57 |
15.36 |
9 |
2489 |
卖出 |
| 09:31:00 |
15.37 |
6 |
2495 |
买入 |
| 09:31:09 |
15.35 |
4 |
2499 |
买入 |
| 09:31:12 |
15.35 |
26 |
2525 |
买入 |
| 09:31:15 |
15.35 |
19 |
2544 |
买入 |
| 09:31:18 |
15.31 |
105 |
2649 |
卖出 |
| 09:31:21 |
15.35 |
9 |
2658 |
买入 |
| 09:31:24 |
15.35 |
42 |
2700 |
买入 |
| 09:31:27 |
15.35 |
92 |
2792 |
买入 |
| 09:31:30 |
15.35 |
201 |
2993 |
卖出 |
| 09:31:33 |
15.38 |
40 |
3033 |
买入 |
| 09:31:36 |
15.35 |
117 |
3150 |
卖出 |
| 09:31:39 |
15.35 |
32 |
3182 |
买入 |
| 09:31:42 |
15.35 |
32 |
3214 |
买入 |
| 09:31:45 |
15.35 |
144 |
3358 |
买入 |
| 09:31:48 |
15.34 |
79 |
3437 |
卖出 |
| 09:31:51 |
15.34 |
2 |
3439 |
买入 |
| 09:31:54 |
15.34 |
10 |
3449 |
买入 |
| 09:31:57 |
15.34 |
17 |
3466 |
买入 |
| 09:32:00 |
15.34 |
44 |
3510 |
买入 |
| 09:32:06 |
15.34 |
30 |
3540 |
买入 |
| 09:32:09 |
15.32 |
216 |
3756 |
卖出 |
| 09:32:15 |
15.33 |
19 |
3775 |
卖出 |
| 09:32:18 |
15.36 |
5 |
3780 |
买入 |
| 09:32:21 |
15.32 |
8 |
3788 |
卖出 |
| 09:32:24 |
15.37 |
1 |
3789 |
买入 |
| 09:32:30 |
15.36 |
3 |
3792 |
买入 |
| 09:32:33 |
15.37 |
27 |
3819 |
买入 |
| 09:32:36 |
15.36 |
13 |
3832 |
卖出 |
| 09:32:42 |
15.36 |
1 |
3833 |
卖出 |
| 09:32:45 |
15.36 |
10 |
3843 |
买入 |
| 09:32:48 |
15.33 |
50 |
3893 |
卖出 |
| 09:32:57 |
15.33 |
5 |
3898 |
卖出 |
| 09:33:03 |
15.32 |
13 |
3911 |
卖出 |
| 09:33:06 |
15.3 |
8 |
3919 |
卖出 |
| 09:33:12 |
15.3 |
60 |
3979 |
卖出 |
| 09:33:15 |
15.3 |
16 |
3995 |
卖出 |
| 09:33:18 |
15.3 |
141 |
4136 |
卖出 |
| 09:33:21 |
15.3 |
1 |
4137 |
买入 |
| 09:33:24 |
15.29 |
22 |
4159 |
卖出 |
| 09:33:27 |
15.29 |
11 |
4170 |
买入 |
| 09:33:30 |
15.3 |
4 |
4174 |
买入 |
| 09:33:33 |
15.29 |
5 |
4179 |
卖出 |
| 09:33:39 |
15.28 |
20 |
4199 |
卖出 |
| 09:33:42 |
15.29 |
20 |
4219 |
买入 |
| 09:33:45 |
15.28 |
41 |
4260 |
卖出 |
| 09:33:51 |
15.28 |
26 |
4286 |
卖出 |
| 09:33:54 |
15.28 |
1 |
4287 |
买入 |
| 09:33:57 |
15.26 |
14 |
4301 |
卖出 |
| 09:34:00 |
15.26 |
28 |
4329 |
买入 |
| 09:34:03 |
15.28 |
30 |
4359 |
买入 |
| 09:34:06 |
15.32 |
141 |
4500 |
买入 |
| 09:34:09 |
15.34 |
3 |
4503 |
买入 |
| 09:34:12 |
15.32 |
5 |
4508 |
卖出 |
| 09:34:15 |
15.34 |
1 |
4509 |
买入 |
| 09:34:18 |
15.34 |
5 |
4514 |
买入 |
| 09:34:21 |
15.37 |
51 |
4565 |
买入 |
| 09:34:24 |
15.36 |
3 |
4568 |
卖出 |
| 09:34:27 |
15.37 |
1 |
4569 |
买入 |
| 09:34:30 |
15.36 |
10 |
4579 |
卖出 |
| 09:34:33 |
15.34 |
4 |
4583 |
卖出 |
| 09:34:36 |
15.36 |
10 |
4593 |
买入 |
| 09:34:39 |
15.34 |
14 |
4607 |
卖出 |
| 09:34:42 |
15.35 |
17 |
4624 |
买入 |
| 09:34:48 |
15.34 |
10 |
4634 |
卖出 |
| 09:34:54 |
15.33 |
7 |
4641 |
卖出 |
| 09:34:57 |
15.3 |
21 |
4662 |
卖出 |
| 09:35:06 |
15.29 |
16 |
4678 |
卖出 |
| 09:35:09 |
15.3 |
6 |
4684 |
买入 |
| 09:35:12 |
15.3 |
23 |
4707 |
买入 |
| 09:35:15 |
15.33 |
10 |
4717 |
买入 |
| 09:35:18 |
15.33 |
1 |
4718 |
买入 |
| 09:35:24 |
15.31 |
10 |
4728 |
卖出 |
| 09:35:30 |
15.31 |
8 |
4736 |
卖出 |
| 09:35:33 |
15.31 |
2 |
4738 |
买入 |
| 09:35:36 |
15.3 |
12 |
4750 |
卖出 |
| 09:35:39 |
15.31 |
1 |
4751 |
买入 |
| 09:35:45 |
15.31 |
44 |
4795 |
买入 |
| 09:35:48 |
15.3 |
27 |
4822 |
卖出 |
| 09:35:54 |
15.3 |
7 |
4829 |
卖出 |
| 09:35:57 |
15.3 |
7 |
4836 |
卖出 |
| 09:36:00 |
15.3 |
1 |
4837 |
买入 |
| 09:36:03 |
15.29 |
1 |
4838 |
卖出 |
| 09:36:06 |
15.29 |
5 |
4843 |
卖出 |
| 09:36:09 |
15.3 |
1 |
4844 |
买入 |
| 09:36:12 |
15.25 |
256 |
5100 |
卖出 |
| 09:36:15 |
15.25 |
42 |
5142 |
买入 |
| 09:36:18 |
15.24 |
22 |
5164 |
卖出 |
| 09:36:21 |
15.25 |
65 |
5229 |
买入 |
| 09:36:24 |
15.25 |
35 |
5264 |
买入 |
| 09:36:27 |
15.26 |
5 |
5269 |
卖出 |
| 09:36:30 |
15.27 |
13 |
5282 |
卖出 |
| 09:36:33 |
15.29 |
6 |
5288 |
买入 |
| 09:36:36 |
15.27 |
8 |
5296 |
卖出 |
| 09:36:39 |
15.26 |
65 |
5361 |
卖出 |
| 09:36:42 |
15.26 |
14 |
5375 |
卖出 |
| 09:36:48 |
15.27 |
5 |
5380 |
卖出 |
| 09:36:51 |
15.27 |
13 |
5393 |
卖出 |
| 09:36:54 |
15.25 |
142 |
5535 |
卖出 |
| 09:36:57 |
15.25 |
5 |
5540 |
买入 |
| 09:37:00 |
15.25 |
86 |
5626 |
买入 |
| 09:37:03 |
15.25 |
97 |
5723 |
买入 |
| 09:37:06 |
15.27 |
229 |
5952 |
买入 |
| 09:37:09 |
15.34 |
85 |
6037 |
买入 |
| 09:37:12 |
15.36 |
26 |
6063 |
买入 |
| 09:37:15 |
15.36 |
7 |
6070 |
买入 |
| 09:37:18 |
15.36 |
6 |
6076 |
买入 |
| 09:37:21 |
15.36 |
2 |
6078 |
买入 |
| 09:37:24 |
15.36 |
1 |
6079 |
买入 |
| 09:37:27 |
15.36 |
2 |
6081 |
卖出 |
| 09:37:30 |
15.36 |
3 |
6084 |
卖出 |
| 09:37:33 |
15.36 |
2 |
6086 |
买入 |
| 09:37:36 |
15.35 |
43 |
6129 |
卖出 |
| 09:37:39 |
15.35 |
7 |
6136 |
买入 |
| 09:37:42 |
15.32 |
55 |
6191 |
卖出 |
| 09:37:45 |
15.32 |
3 |
6194 |
买入 |
| 09:37:48 |
15.33 |
5 |
6199 |
卖出 |
| 09:37:57 |
15.34 |
6 |
6205 |
卖出 |
| 09:38:03 |
15.33 |
3 |
6208 |
买入 |
| 09:38:06 |
15.33 |
103 |
6311 |
买入 |
| 09:38:09 |
15.34 |
30 |
6341 |
买入 |
| 09:38:15 |
15.35 |
20 |
6361 |
买入 |
| 09:38:24 |
15.35 |
46 |
6407 |
卖出 |
| 09:38:33 |
15.35 |
27 |
6434 |
买入 |
| 09:38:36 |
15.34 |
5 |
6439 |
卖出 |
| 09:38:39 |
15.35 |
15 |
6454 |
买入 |
| 09:38:45 |
15.34 |
35 |
6489 |
卖出 |
| 09:38:51 |
15.35 |
24 |
6513 |
卖出 |
| 09:38:54 |
15.35 |
5 |
6518 |
买入 |
| 09:39:00 |
15.33 |
5 |
6523 |
卖出 |
| 09:39:12 |
15.33 |
12 |
6535 |
卖出 |
| 09:39:18 |
15.33 |
70 |
6605 |
卖出 |
| 09:39:24 |
15.34 |
26 |
6631 |
卖出 |
| 09:39:27 |
15.33 |
25 |
6656 |
卖出 |
| 09:39:30 |
15.34 |
1 |
6657 |
买入 |
| 09:39:42 |
15.34 |
10 |
6667 |
卖出 |
| 09:39:48 |
15.35 |
5 |
6672 |
买入 |
| 09:39:51 |
15.35 |
2 |
6674 |
买入 |
| 09:40:00 |
15.34 |
1 |
6675 |
卖出 |
| 09:40:06 |
15.35 |
4 |
6679 |
买入 |
| 09:40:09 |
15.34 |
6 |
6685 |
卖出 |
| 09:40:12 |
15.34 |
2 |
6687 |
卖出 |
| 09:40:15 |
15.35 |
40 |
6727 |
买入 |
| 09:40:21 |
15.33 |
41 |
6768 |
卖出 |
| 09:40:24 |
15.33 |
6 |
6774 |
买入 |
| 09:40:30 |
15.33 |
3 |
6777 |
买入 |
| 09:40:36 |
15.32 |
45 |
6822 |
卖出 |
| 09:40:39 |
15.32 |
5 |
6827 |
卖出 |
| 09:40:42 |
15.32 |
4 |
6831 |
买入 |
| 09:40:51 |
15.3 |
18 |
6849 |
卖出 |
| 09:40:54 |
15.3 |
8 |
6857 |
卖出 |
| 09:40:57 |
15.3 |
6 |
6863 |
卖出 |
| 09:41:00 |
15.3 |
2 |
6865 |
卖出 |
| 09:41:06 |
15.24 |
387 |
7252 |
卖出 |
| 09:41:09 |
15.31 |
14 |
7266 |
买入 |
| 09:41:12 |
15.31 |
6 |
7272 |
卖出 |
| 09:41:30 |
15.29 |
22 |
7294 |
买入 |
| 09:41:33 |
15.29 |
4 |
7298 |
卖出 |
| 09:41:36 |
15.29 |
2 |
7300 |
买入 |
| 09:41:42 |
15.28 |
41 |
7341 |
卖出 |
| 09:41:48 |
15.3 |
205 |
7546 |
买入 |
| 09:41:51 |
15.29 |
17 |
7563 |
卖出 |
| 09:41:54 |
15.3 |
24 |
7587 |
买入 |
| 09:41:57 |
15.29 |
31 |
7618 |
卖出 |
| 09:42:00 |
15.28 |
17 |
7635 |
卖出 |
| 09:42:09 |
15.29 |
21 |
7656 |
买入 |
| 09:42:15 |
15.28 |
3 |
7659 |
卖出 |
| 09:42:24 |
15.29 |
2 |
7661 |
买入 |
| 09:42:27 |
15.28 |
4 |
7665 |
卖出 |
| 09:42:33 |
15.28 |
13 |
7678 |
卖出 |
| 09:42:36 |
15.28 |
19 |
7697 |
卖出 |
| 09:42:45 |
15.28 |
6 |
7703 |
卖出 |
| 09:42:48 |
15.28 |
24 |
7727 |
买入 |
| 09:42:51 |
15.28 |
33 |
7760 |
买入 |
| 09:42:54 |
15.29 |
2 |
7762 |
买入 |
| 09:42:57 |
15.28 |
11 |
7773 |
卖出 |
| 09:43:09 |
15.28 |
1 |
7774 |
买入 |
| 09:43:12 |
15.27 |
6 |
7780 |
卖出 |
| 09:43:21 |
15.28 |
17 |
7797 |
买入 |
| 09:43:24 |
15.27 |
6 |
7803 |
卖出 |
| 09:43:27 |
15.27 |
100 |
7903 |
卖出 |
| 09:43:33 |
15.26 |
9 |
7912 |
卖出 |
| 09:43:36 |
15.26 |
1 |
7913 |
卖出 |
| 09:43:48 |
15.26 |
5 |
7918 |
卖出 |
| 09:43:54 |
15.25 |
46 |
7964 |
卖出 |
| 09:44:00 |
15.25 |
158 |
8122 |
卖出 |
| 09:44:03 |
15.25 |
25 |
8147 |
卖出 |
| 09:44:06 |
15.25 |
3 |
8150 |
买入 |
| 09:44:12 |
15.24 |
46 |
8196 |
卖出 |
| 09:44:15 |
15.24 |
6 |
8202 |
买入 |
| 09:44:18 |
15.24 |
20 |
8222 |
买入 |
| 09:44:21 |
15.24 |
1 |
8223 |
买入 |
| 09:44:27 |
15.23 |
19 |
8242 |
卖出 |
| 09:44:33 |
15.22 |
7 |
8249 |
卖出 |
| 09:44:36 |
15.22 |
7 |
8256 |
卖出 |
| 09:44:39 |
15.22 |
13 |
8269 |
买入 |
| 09:44:42 |
15.22 |
20 |
8289 |
买入 |
| 09:44:48 |
15.21 |
11 |
8300 |
卖出 |
| 09:44:51 |
15.2 |
64 |
8364 |
卖出 |
| 09:44:54 |
15.2 |
47 |
8411 |
卖出 |
| 09:44:57 |
15.2 |
13 |
8424 |
卖出 |
| 09:45:00 |
15.2 |
62 |
8486 |
卖出 |
| 09:45:03 |
15.2 |
98 |
8584 |
卖出 |
| 09:45:06 |
15.19 |
13 |
8597 |
卖出 |
| 09:45:09 |
15.2 |
9 |
8606 |
买入 |
| 09:45:12 |
15.2 |
4 |
8610 |
买入 |
| 09:45:15 |
15.2 |
3 |
8613 |
买入 |
| 09:45:18 |
15.19 |
6 |
8619 |
卖出 |
| 09:45:21 |
15.2 |
353 |
8972 |
买入 |
| 09:45:24 |
15.2 |
109 |
9081 |
买入 |
| 09:45:27 |
15.19 |
315 |
9396 |
卖出 |
| 09:45:30 |
15.21 |
65 |
9461 |
买入 |
| 09:45:33 |
15.22 |
49 |
9510 |
买入 |
| 09:45:36 |
15.24 |
34 |
9544 |
买入 |
| 09:45:39 |
15.25 |
45 |
9589 |
买入 |
| 09:45:42 |
15.25 |
30 |
9619 |
买入 |
| 09:45:45 |
15.26 |
30 |
9649 |
买入 |
| 09:45:48 |
15.24 |
60 |
9709 |
卖出 |
| 09:45:51 |
15.27 |
45 |
9754 |
买入 |
| 09:45:54 |
15.26 |
2 |
9756 |
买入 |
| 09:45:57 |
15.25 |
25 |
9781 |
卖出 |
| 09:46:00 |
15.25 |
45 |
9826 |
买入 |
| 09:46:03 |
15.27 |
107 |
9933 |
买入 |
| 09:46:06 |
15.27 |
108 |
10041 |
买入 |
| 09:46:09 |
15.27 |
15 |
10056 |
买入 |
| 09:46:12 |
15.26 |
64 |
10120 |
卖出 |
| 09:46:15 |
15.28 |
201 |
10321 |
买入 |
| 09:46:18 |
15.29 |
5 |
10326 |
买入 |
| 09:46:21 |
15.28 |
20 |
10346 |
卖出 |
| 09:46:24 |
15.3 |
16 |
10362 |
买入 |
| 09:46:27 |
15.3 |
7 |
10369 |
买入 |
| 09:46:30 |
15.3 |
8 |
10377 |
卖出 |
| 09:46:33 |
15.32 |
11 |
10388 |
买入 |
| 09:46:39 |
15.33 |
19 |
10407 |
买入 |
| 09:46:42 |
15.34 |
4 |
10411 |
买入 |
| 09:46:45 |
15.34 |
36 |
10447 |
买入 |
| 09:46:48 |
15.35 |
12 |
10459 |
买入 |
| 09:46:51 |
15.35 |
19 |
10478 |
买入 |
| 09:46:57 |
15.34 |
5 |
10483 |
卖出 |
| 09:47:00 |
15.34 |
5 |
10488 |
买入 |
| 09:47:03 |
15.33 |
1 |
10489 |
卖出 |
| 09:47:06 |
15.35 |
40 |
10529 |
买入 |
| 09:47:09 |
15.33 |
79 |
10608 |
卖出 |
| 09:47:12 |
15.3 |
40 |
10648 |
卖出 |
| 09:47:15 |
15.33 |
3 |
10651 |
买入 |
| 09:47:18 |
15.32 |
2 |
10653 |
卖出 |
| 09:47:21 |
15.33 |
19 |
10672 |
买入 |
| 09:47:27 |
15.31 |
4 |
10676 |
卖出 |
| 09:47:30 |
15.29 |
20 |
10696 |
卖出 |
| 09:47:33 |
15.3 |
33 |
10729 |
买入 |
| 09:47:39 |
15.32 |
5 |
10734 |
买入 |
| 09:47:45 |
15.31 |
6 |
10740 |
买入 |
| 09:47:54 |
15.3 |
47 |
10787 |
卖出 |
| 09:48:06 |
15.3 |
5 |
10792 |
卖出 |