如意集团[002193]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.96 |
1 |
1 |
集合竞价 |
| 09:21:57 |
5.96 |
6 |
6 |
集合竞价 |
| 09:24:30 |
5.96 |
6 |
6 |
集合竞价 |
| 09:24:57 |
5.95 |
6 |
6 |
集合竞价 |
| 09:25:00 |
5.94 |
40 |
46 |
卖出 |
| 09:30:00 |
5.94 |
17 |
63 |
卖出 |
| 09:30:03 |
5.93 |
25 |
88 |
卖出 |
| 09:30:06 |
5.93 |
11 |
99 |
卖出 |
| 09:30:09 |
5.93 |
11 |
110 |
卖出 |
| 09:30:12 |
5.92 |
1034 |
1144 |
卖出 |
| 09:30:15 |
5.92 |
55 |
1199 |
卖出 |
| 09:30:18 |
5.93 |
6 |
1205 |
买入 |
| 09:30:21 |
5.93 |
6 |
1211 |
卖出 |
| 09:30:24 |
5.93 |
2 |
1213 |
卖出 |
| 09:30:30 |
5.93 |
2 |
1215 |
卖出 |
| 09:30:36 |
5.93 |
2 |
1217 |
卖出 |
| 09:30:42 |
5.92 |
51 |
1268 |
卖出 |
| 09:30:48 |
5.93 |
12 |
1280 |
买入 |
| 09:30:51 |
5.93 |
3 |
1283 |
买入 |
| 09:30:54 |
5.93 |
6 |
1289 |
买入 |
| 09:30:57 |
5.94 |
48 |
1337 |
买入 |
| 09:31:00 |
5.94 |
163 |
1500 |
买入 |
| 09:31:03 |
5.94 |
45 |
1545 |
买入 |
| 09:31:06 |
5.95 |
72 |
1617 |
卖出 |
| 09:31:09 |
5.95 |
2 |
1619 |
卖出 |
| 09:31:12 |
5.97 |
156 |
1775 |
买入 |
| 09:31:15 |
5.95 |
12 |
1787 |
卖出 |
| 09:31:18 |
5.97 |
16 |
1803 |
买入 |
| 09:31:21 |
5.97 |
101 |
1904 |
买入 |
| 09:31:27 |
5.95 |
3 |
1907 |
卖出 |
| 09:31:30 |
5.97 |
26 |
1933 |
买入 |
| 09:31:33 |
5.97 |
39 |
1972 |
买入 |
| 09:31:36 |
5.97 |
2 |
1974 |
买入 |
| 09:31:39 |
5.96 |
4 |
1978 |
卖出 |
| 09:31:42 |
5.96 |
23 |
2001 |
卖出 |
| 09:31:45 |
5.96 |
7 |
2008 |
卖出 |
| 09:31:48 |
5.97 |
2 |
2010 |
买入 |
| 09:31:54 |
5.97 |
14 |
2024 |
买入 |
| 09:31:57 |
5.96 |
32 |
2056 |
卖出 |
| 09:32:00 |
5.96 |
12 |
2068 |
卖出 |
| 09:32:03 |
5.97 |
4 |
2072 |
买入 |
| 09:32:09 |
5.96 |
2 |
2074 |
卖出 |
| 09:32:12 |
5.97 |
8 |
2082 |
买入 |
| 09:32:15 |
5.96 |
2 |
2084 |
卖出 |
| 09:32:18 |
5.97 |
8 |
2092 |
买入 |
| 09:32:21 |
5.96 |
12 |
2104 |
卖出 |
| 09:32:24 |
5.97 |
2 |
2106 |
买入 |
| 09:32:27 |
5.97 |
8 |
2114 |
买入 |
| 09:32:30 |
5.96 |
40 |
2154 |
卖出 |
| 09:32:33 |
5.96 |
28 |
2182 |
卖出 |
| 09:32:36 |
5.96 |
4 |
2186 |
卖出 |
| 09:32:42 |
5.96 |
19 |
2205 |
卖出 |
| 09:32:45 |
5.96 |
2 |
2207 |
卖出 |
| 09:32:48 |
5.96 |
54 |
2261 |
卖出 |
| 09:32:51 |
5.96 |
117 |
2378 |
卖出 |
| 09:32:54 |
5.95 |
8 |
2386 |
卖出 |
| 09:32:57 |
5.95 |
55 |
2441 |
卖出 |
| 09:33:00 |
5.96 |
20 |
2461 |
买入 |
| 09:33:03 |
5.96 |
7 |
2468 |
买入 |
| 09:33:06 |
5.96 |
36 |
2504 |
买入 |
| 09:33:09 |
5.96 |
7 |
2511 |
卖出 |
| 09:33:12 |
5.96 |
30 |
2541 |
买入 |
| 09:33:18 |
5.96 |
4 |
2545 |
卖出 |
| 09:33:21 |
5.96 |
2 |
2547 |
卖出 |
| 09:33:24 |
5.96 |
3 |
2550 |
卖出 |
| 09:33:27 |
5.96 |
1 |
2551 |
卖出 |
| 09:33:39 |
5.96 |
9 |
2560 |
卖出 |
| 09:33:42 |
5.97 |
10 |
2570 |
买入 |
| 09:33:45 |
5.97 |
100 |
2670 |
买入 |
| 09:33:48 |
5.97 |
10 |
2680 |
买入 |
| 09:33:54 |
5.97 |
30 |
2710 |
卖出 |
| 09:34:00 |
5.97 |
1 |
2711 |
卖出 |
| 09:34:03 |
5.97 |
3 |
2714 |
卖出 |
| 09:34:09 |
5.97 |
6 |
2720 |
卖出 |
| 09:34:15 |
5.97 |
2 |
2722 |
卖出 |
| 09:34:18 |
5.97 |
2 |
2724 |
卖出 |
| 09:34:24 |
5.98 |
45 |
2769 |
买入 |
| 09:34:27 |
5.98 |
51 |
2820 |
买入 |
| 09:34:30 |
5.97 |
2 |
2822 |
卖出 |
| 09:34:36 |
5.97 |
2 |
2824 |
卖出 |
| 09:34:39 |
5.97 |
1 |
2825 |
卖出 |
| 09:34:42 |
5.97 |
20 |
2845 |
卖出 |
| 09:34:45 |
5.98 |
1 |
2846 |
买入 |
| 09:34:48 |
5.98 |
24 |
2870 |
买入 |
| 09:34:54 |
5.98 |
62 |
2932 |
买入 |
| 09:34:57 |
5.98 |
11 |
2943 |
买入 |
| 09:35:00 |
5.98 |
4 |
2947 |
买入 |
| 09:35:03 |
5.97 |
9 |
2956 |
卖出 |
| 09:35:06 |
5.98 |
1 |
2957 |
买入 |
| 09:35:12 |
5.97 |
50 |
3007 |
卖出 |
| 09:35:15 |
5.97 |
5 |
3012 |
卖出 |
| 09:35:18 |
5.97 |
85 |
3097 |
卖出 |
| 09:35:39 |
5.98 |
108 |
3205 |
买入 |
| 09:35:42 |
5.98 |
329 |
3534 |
买入 |
| 09:35:45 |
5.99 |
77 |
3611 |
买入 |
| 09:35:48 |
6 |
8 |
3619 |
买入 |
| 09:35:51 |
6 |
1 |
3620 |
买入 |
| 09:35:54 |
5.97 |
101 |
3721 |
卖出 |
| 09:35:57 |
6 |
78 |
3799 |
买入 |
| 09:36:03 |
5.98 |
6 |
3805 |
卖出 |
| 09:36:06 |
5.98 |
17 |
3822 |
卖出 |
| 09:36:09 |
5.98 |
204 |
4026 |
卖出 |
| 09:36:12 |
5.99 |
89 |
4115 |
买入 |
| 09:36:15 |
5.99 |
30 |
4145 |
买入 |
| 09:36:18 |
5.98 |
13 |
4158 |
卖出 |
| 09:36:21 |
5.99 |
1 |
4159 |
买入 |
| 09:36:27 |
5.99 |
48 |
4207 |
买入 |
| 09:36:30 |
5.98 |
38 |
4245 |
卖出 |
| 09:36:33 |
5.98 |
6 |
4251 |
卖出 |
| 09:36:36 |
5.98 |
1 |
4252 |
卖出 |
| 09:36:39 |
5.99 |
10 |
4262 |
买入 |
| 09:36:42 |
5.98 |
21 |
4283 |
卖出 |
| 09:36:45 |
5.99 |
56 |
4339 |
买入 |
| 09:36:48 |
5.98 |
8 |
4347 |
卖出 |
| 09:36:51 |
5.98 |
2 |
4349 |
卖出 |
| 09:36:57 |
5.99 |
34 |
4383 |
买入 |
| 09:37:06 |
5.97 |
8 |
4391 |
卖出 |
| 09:37:12 |
5.99 |
1 |
4392 |
买入 |
| 09:37:15 |
5.98 |
4 |
4396 |
买入 |
| 09:37:21 |
5.98 |
1 |
4397 |
买入 |
| 09:37:27 |
5.98 |
15 |
4412 |
买入 |
| 09:37:36 |
5.98 |
16 |
4428 |
卖出 |
| 09:37:42 |
5.98 |
5 |
4433 |
买入 |
| 09:37:45 |
5.98 |
1 |
4434 |
买入 |
| 09:37:48 |
5.98 |
2 |
4436 |
买入 |
| 09:37:54 |
5.98 |
9 |
4445 |
买入 |
| 09:38:09 |
5.98 |
1 |
4446 |
买入 |
| 09:38:12 |
5.97 |
5 |
4451 |
卖出 |
| 09:38:15 |
5.98 |
8 |
4459 |
买入 |
| 09:38:18 |
5.97 |
1 |
4460 |
卖出 |
| 09:38:21 |
5.97 |
7 |
4467 |
卖出 |
| 09:38:24 |
5.98 |
6 |
4473 |
买入 |
| 09:38:30 |
5.97 |
13 |
4486 |
卖出 |
| 09:38:45 |
5.97 |
15 |
4501 |
买入 |
| 09:38:51 |
5.97 |
3 |
4504 |
买入 |
| 09:38:54 |
5.97 |
6 |
4510 |
买入 |
| 09:39:03 |
5.97 |
8 |
4518 |
买入 |
| 09:39:06 |
5.97 |
1 |
4519 |
买入 |
| 09:39:12 |
5.96 |
8 |
4527 |
卖出 |
| 09:39:15 |
5.96 |
1 |
4528 |
卖出 |
| 09:39:18 |
5.95 |
1 |
4529 |
卖出 |
| 09:39:24 |
5.96 |
4 |
4533 |
买入 |
| 09:39:39 |
5.95 |
1 |
4534 |
卖出 |
| 09:39:42 |
5.95 |
2 |
4536 |
卖出 |
| 09:39:45 |
5.95 |
21 |
4557 |
买入 |
| 09:39:48 |
5.95 |
19 |
4576 |
买入 |
| 09:39:51 |
5.94 |
2 |
4578 |
卖出 |
| 09:39:54 |
5.95 |
7 |
4585 |
买入 |
| 09:39:57 |
5.95 |
8 |
4593 |
买入 |
| 09:40:00 |
5.94 |
2 |
4595 |
卖出 |
| 09:40:03 |
5.94 |
6 |
4601 |
卖出 |
| 09:40:09 |
5.94 |
1 |
4602 |
卖出 |
| 09:40:15 |
5.95 |
30 |
4632 |
买入 |
| 09:40:18 |
5.94 |
12 |
4644 |
卖出 |
| 09:40:21 |
5.95 |
63 |
4707 |
买入 |
| 09:40:24 |
5.95 |
24 |
4731 |
买入 |
| 09:40:27 |
5.95 |
31 |
4762 |
买入 |
| 09:40:33 |
5.95 |
14 |
4776 |
买入 |
| 09:40:36 |
5.94 |
11 |
4787 |
卖出 |
| 09:40:48 |
5.95 |
1 |
4788 |
买入 |
| 09:40:54 |
5.95 |
25 |
4813 |
买入 |
| 09:41:03 |
5.96 |
16 |
4829 |
买入 |
| 09:41:06 |
5.95 |
63 |
4892 |
卖出 |
| 09:41:09 |
5.99 |
48 |
4940 |
买入 |
| 09:41:12 |
5.95 |
5 |
4945 |
卖出 |
| 09:41:15 |
5.95 |
55 |
5000 |
卖出 |
| 09:41:18 |
5.98 |
15 |
5015 |
买入 |
| 09:41:33 |
5.96 |
3 |
5018 |
卖出 |
| 09:41:42 |
5.97 |
28 |
5046 |
买入 |
| 09:41:45 |
5.96 |
30 |
5076 |
卖出 |
| 09:41:54 |
5.96 |
39 |
5115 |
买入 |
| 09:41:57 |
5.96 |
2 |
5117 |
买入 |
| 09:42:00 |
5.96 |
15 |
5132 |
买入 |
| 09:42:06 |
5.94 |
15 |
5147 |
卖出 |
| 09:42:09 |
5.94 |
5 |
5152 |
卖出 |
| 09:42:12 |
5.95 |
23 |
5175 |
买入 |
| 09:42:18 |
5.95 |
7 |
5182 |
买入 |
| 09:42:21 |
5.95 |
3 |
5185 |
卖出 |
| 09:42:24 |
5.94 |
2 |
5187 |
卖出 |
| 09:42:30 |
5.95 |
10 |
5197 |
买入 |
| 09:42:33 |
5.95 |
24 |
5221 |
买入 |
| 09:42:39 |
5.94 |
3 |
5224 |
卖出 |
| 09:42:42 |
5.94 |
22 |
5246 |
买入 |
| 09:42:45 |
5.93 |
8 |
5254 |
卖出 |
| 09:42:48 |
5.94 |
9 |
5263 |
买入 |
| 09:42:51 |
5.93 |
22 |
5285 |
卖出 |
| 09:42:54 |
5.93 |
9 |
5294 |
卖出 |
| 09:42:57 |
5.93 |
10 |
5304 |
卖出 |
| 09:43:00 |
5.94 |
14 |
5318 |
买入 |
| 09:43:06 |
5.93 |
5 |
5323 |
卖出 |
| 09:43:09 |
5.93 |
31 |
5354 |
卖出 |
| 09:43:12 |
5.93 |
10 |
5364 |
卖出 |
| 09:43:15 |
5.93 |
223 |
5587 |
卖出 |
| 09:43:18 |
5.94 |
55 |
5642 |
买入 |
| 09:43:21 |
5.92 |
337 |
5979 |
卖出 |
| 09:43:24 |
5.92 |
56 |
6035 |
卖出 |
| 09:43:27 |
5.92 |
655 |
6690 |
卖出 |
| 09:43:30 |
5.91 |
69 |
6759 |
卖出 |
| 09:43:33 |
5.91 |
3 |
6762 |
卖出 |
| 09:43:36 |
5.9 |
60 |
6822 |
卖出 |
| 09:43:39 |
5.9 |
7 |
6829 |
卖出 |
| 09:43:42 |
5.9 |
1 |
6830 |
卖出 |
| 09:43:45 |
5.9 |
4 |
6834 |
卖出 |
| 09:43:48 |
5.92 |
51 |
6885 |
买入 |
| 09:43:51 |
5.92 |
6 |
6891 |
卖出 |
| 09:44:00 |
5.92 |
5 |
6896 |
卖出 |
| 09:44:06 |
5.93 |
41 |
6937 |
买入 |
| 09:44:09 |
5.92 |
20 |
6957 |
卖出 |
| 09:44:12 |
5.92 |
2 |
6959 |
卖出 |
| 09:44:15 |
5.92 |
2 |
6961 |
卖出 |
| 09:44:27 |
5.92 |
11 |
6972 |
卖出 |
| 09:44:30 |
5.92 |
141 |
7113 |
卖出 |
| 09:44:33 |
5.92 |
24 |
7137 |
卖出 |
| 09:44:36 |
5.92 |
20 |
7157 |
卖出 |
| 09:44:39 |
5.92 |
10 |
7167 |
卖出 |
| 09:44:42 |
5.92 |
10 |
7177 |
卖出 |
| 09:44:45 |
5.92 |
37 |
7214 |
卖出 |
| 09:44:48 |
5.93 |
13 |
7227 |
买入 |
| 09:44:51 |
5.93 |
15 |
7242 |
卖出 |
| 09:45:03 |
5.94 |
10 |
7252 |
买入 |
| 09:45:09 |
5.92 |
3 |
7255 |
卖出 |
| 09:45:12 |
5.93 |
2 |
7257 |
买入 |
| 09:45:15 |
5.93 |
2 |
7259 |
买入 |
| 09:45:21 |
5.93 |
11 |
7270 |
卖出 |
| 09:45:24 |
5.93 |
2 |
7272 |
卖出 |
| 09:45:30 |
5.94 |
8 |
7280 |
买入 |
| 09:45:33 |
5.93 |
6 |
7286 |
买入 |
| 09:45:42 |
5.93 |
6 |
7292 |
卖出 |
| 09:45:45 |
5.93 |
2 |
7294 |
卖出 |
| 09:45:48 |
5.93 |
2 |
7296 |
卖出 |
| 09:45:51 |
5.93 |
2 |
7298 |
卖出 |
| 09:45:54 |
5.93 |
1 |
7299 |
卖出 |
| 09:45:57 |
5.93 |
1 |
7300 |
卖出 |
| 09:46:00 |
5.93 |
8 |
7308 |
买入 |
| 09:46:03 |
5.92 |
7 |
7315 |
卖出 |
| 09:46:09 |
5.94 |
9 |
7324 |
买入 |
| 09:46:15 |
5.94 |
4 |
7328 |
买入 |
| 09:46:18 |
5.94 |
1 |
7329 |
卖出 |
| 09:46:21 |
5.94 |
9 |
7338 |
买入 |
| 09:46:24 |
5.93 |
1 |
7339 |
卖出 |
| 09:46:27 |
5.93 |
6 |
7345 |
卖出 |
| 09:46:30 |
5.93 |
2 |
7347 |
卖出 |
| 09:46:33 |
5.93 |
15 |
7362 |
卖出 |
| 09:46:36 |
5.93 |
2 |
7364 |
卖出 |
| 09:46:48 |
5.96 |
90 |
7454 |
买入 |
| 09:46:51 |
5.94 |
7 |
7461 |
卖出 |
| 09:47:12 |
5.96 |
14 |
7475 |
买入 |
| 09:47:30 |
5.97 |
8 |
7483 |
买入 |
| 09:47:39 |
5.97 |
56 |
7539 |
买入 |
| 09:47:42 |
5.97 |
25 |
7564 |
卖出 |
| 09:47:45 |
5.97 |
2 |
7566 |
卖出 |
| 09:47:48 |
5.97 |
2 |
7568 |
买入 |
| 09:47:51 |
5.97 |
5 |
7573 |
卖出 |
| 09:47:57 |
5.98 |
2 |
7575 |
买入 |
| 09:48:00 |
5.97 |
5 |
7580 |
买入 |
| 09:48:09 |
5.97 |
8 |
7588 |
买入 |
| 09:48:15 |
5.97 |
2 |
7590 |
买入 |
| 09:48:21 |
5.96 |
20 |
7610 |
卖出 |
| 09:48:27 |
5.96 |
6 |
7616 |
买入 |
| 09:48:30 |
5.96 |
5 |
7621 |
卖出 |
| 09:48:33 |
5.96 |
1 |
7622 |
卖出 |
| 09:48:36 |
5.96 |
11 |
7633 |
卖出 |
| 09:48:39 |
5.95 |
26 |
7659 |
卖出 |
| 09:48:42 |
5.94 |
44 |
7703 |
卖出 |
| 09:48:48 |
5.95 |
11 |
7714 |
买入 |
| 09:48:51 |
5.95 |
6 |
7720 |
买入 |
| 09:48:54 |
5.95 |
13 |
7733 |
买入 |
| 09:48:57 |
5.95 |
11 |
7744 |
买入 |
| 09:49:00 |
5.95 |
1 |
7745 |
买入 |
| 09:49:27 |
5.95 |
4 |
7749 |
买入 |
| 09:49:39 |
5.95 |
1 |
7750 |
买入 |
| 09:49:48 |
5.95 |
2 |
7752 |
买入 |
| 09:49:51 |
5.95 |
1 |
7753 |
买入 |
| 09:49:54 |
5.94 |
5 |
7758 |
卖出 |
| 09:50:12 |
5.94 |
11 |
7769 |
卖出 |
| 09:50:18 |
5.95 |
1 |
7770 |
买入 |
| 09:50:27 |
5.94 |
1 |
7771 |
卖出 |
| 09:50:30 |
5.94 |
2 |
7773 |
卖出 |
| 09:50:33 |
5.94 |
4 |
7777 |
卖出 |
| 09:50:36 |
5.94 |
4 |
7781 |
卖出 |
| 09:50:39 |
5.94 |
10 |
7791 |
卖出 |
| 09:50:42 |
5.94 |
4 |
7795 |
卖出 |
| 09:50:45 |
5.94 |
4 |
7799 |
卖出 |
| 09:50:54 |
5.94 |
71 |
7870 |
卖出 |
| 09:50:57 |
5.94 |
6 |
7876 |
卖出 |
| 09:53:06 |
5.96 |
69 |
7945 |
买入 |
| 09:53:15 |
5.95 |
50 |
7995 |
卖出 |
| 09:53:18 |
5.95 |
8 |
8003 |
卖出 |
| 09:53:36 |
5.96 |
1 |
8004 |
卖出 |
| 09:54:03 |
5.96 |
1 |
8005 |
卖出 |
| 09:54:18 |
5.96 |
3 |
8008 |
买入 |
| 09:54:36 |
5.95 |
9 |
8017 |
卖出 |
| 09:54:39 |
5.95 |
5 |
8022 |
卖出 |
| 09:54:48 |
5.95 |
15 |
8037 |
卖出 |
| 09:54:54 |
5.96 |
2 |
8039 |
买入 |
| 09:54:57 |
5.96 |
3 |
8042 |
卖出 |
| 09:55:00 |
5.96 |
3 |
8045 |
卖出 |
| 09:55:03 |
5.96 |
23 |
8068 |
卖出 |
| 09:55:06 |
5.95 |
8 |
8076 |
卖出 |
| 09:55:24 |
5.96 |
2 |
8078 |
买入 |