合众思壮[002383]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.73 |
34 |
34 |
集合竞价 |
| 09:15:18 |
7.73 |
34 |
34 |
集合竞价 |
| 09:15:36 |
7.73 |
67 |
67 |
集合竞价 |
| 09:15:45 |
7.73 |
67 |
67 |
集合竞价 |
| 09:16:03 |
7.73 |
67 |
67 |
集合竞价 |
| 09:16:57 |
7.73 |
67 |
67 |
集合竞价 |
| 09:17:06 |
7.78 |
373 |
373 |
集合竞价 |
| 09:17:24 |
7.88 |
367 |
367 |
集合竞价 |
| 09:17:42 |
7.73 |
76 |
76 |
集合竞价 |
| 09:18:09 |
7.73 |
76 |
76 |
集合竞价 |
| 09:18:18 |
7.73 |
76 |
76 |
集合竞价 |
| 09:18:27 |
7.73 |
116 |
116 |
集合竞价 |
| 09:19:03 |
7.73 |
121 |
121 |
集合竞价 |
| 09:19:30 |
7.73 |
121 |
121 |
集合竞价 |
| 09:20:09 |
7.73 |
121 |
121 |
集合竞价 |
| 09:20:45 |
7.72 |
187 |
187 |
集合竞价 |
| 09:21:12 |
7.72 |
187 |
187 |
集合竞价 |
| 09:21:21 |
7.72 |
187 |
187 |
集合竞价 |
| 09:21:30 |
7.72 |
226 |
226 |
集合竞价 |
| 09:21:57 |
7.72 |
259 |
259 |
集合竞价 |
| 09:22:06 |
7.72 |
262 |
262 |
集合竞价 |
| 09:22:42 |
7.72 |
268 |
268 |
集合竞价 |
| 09:23:09 |
7.72 |
269 |
269 |
集合竞价 |
| 09:23:18 |
7.72 |
269 |
269 |
集合竞价 |
| 09:23:45 |
7.68 |
282 |
282 |
集合竞价 |
| 09:23:54 |
7.68 |
318 |
318 |
集合竞价 |
| 09:24:03 |
7.68 |
370 |
370 |
集合竞价 |
| 09:24:12 |
7.68 |
383 |
383 |
集合竞价 |
| 09:24:21 |
7.65 |
502 |
502 |
集合竞价 |
| 09:24:30 |
7.61 |
951 |
951 |
集合竞价 |
| 09:24:39 |
7.61 |
963 |
963 |
集合竞价 |
| 09:24:48 |
7.6 |
1120 |
1120 |
集合竞价 |
| 09:24:57 |
7.6 |
1332 |
1332 |
集合竞价 |
| 09:25:00 |
7.64 |
1598 |
2930 |
买入 |
| 09:30:00 |
7.63 |
654 |
3584 |
卖出 |
| 09:30:03 |
7.61 |
2626 |
6210 |
卖出 |
| 09:30:06 |
7.62 |
739 |
6949 |
买入 |
| 09:30:09 |
7.61 |
199 |
7148 |
卖出 |
| 09:30:12 |
7.62 |
300 |
7448 |
买入 |
| 09:30:15 |
7.62 |
229 |
7677 |
卖出 |
| 09:30:18 |
7.62 |
9 |
7686 |
卖出 |
| 09:30:21 |
7.63 |
182 |
7868 |
买入 |
| 09:30:24 |
7.66 |
966 |
8834 |
买入 |
| 09:30:27 |
7.66 |
96 |
8930 |
卖出 |
| 09:30:30 |
7.66 |
24 |
8954 |
卖出 |
| 09:30:33 |
7.65 |
36 |
8990 |
卖出 |
| 09:30:36 |
7.67 |
154 |
9144 |
卖出 |
| 09:30:39 |
7.67 |
35 |
9179 |
卖出 |
| 09:30:42 |
7.66 |
60 |
9239 |
卖出 |
| 09:30:45 |
7.67 |
123 |
9362 |
买入 |
| 09:30:48 |
7.66 |
23 |
9385 |
卖出 |
| 09:30:51 |
7.68 |
46 |
9431 |
买入 |
| 09:30:54 |
7.67 |
105 |
9536 |
卖出 |
| 09:30:57 |
7.67 |
47 |
9583 |
买入 |
| 09:31:00 |
7.68 |
116 |
9699 |
买入 |
| 09:31:03 |
7.69 |
90 |
9789 |
买入 |
| 09:31:06 |
7.67 |
34 |
9823 |
卖出 |
| 09:31:09 |
7.68 |
194 |
10017 |
买入 |
| 09:31:12 |
7.68 |
54 |
10071 |
买入 |
| 09:31:15 |
7.68 |
101 |
10172 |
卖出 |
| 09:31:21 |
7.68 |
6 |
10178 |
卖出 |
| 09:31:24 |
7.68 |
84 |
10262 |
卖出 |
| 09:31:27 |
7.69 |
152 |
10414 |
买入 |
| 09:31:30 |
7.69 |
172 |
10586 |
买入 |
| 09:31:33 |
7.69 |
13 |
10599 |
卖出 |
| 09:31:36 |
7.69 |
37 |
10636 |
卖出 |
| 09:31:39 |
7.7 |
43 |
10679 |
买入 |
| 09:31:42 |
7.69 |
92 |
10771 |
卖出 |
| 09:31:45 |
7.71 |
23 |
10794 |
买入 |
| 09:31:51 |
7.7 |
145 |
10939 |
卖出 |
| 09:31:54 |
7.71 |
110 |
11049 |
买入 |
| 09:31:57 |
7.69 |
227 |
11276 |
卖出 |
| 09:32:03 |
7.7 |
7 |
11283 |
买入 |
| 09:32:06 |
7.69 |
395 |
11678 |
卖出 |
| 09:32:09 |
7.7 |
6 |
11684 |
买入 |
| 09:32:12 |
7.69 |
753 |
12437 |
卖出 |
| 09:32:15 |
7.69 |
78 |
12515 |
买入 |
| 09:32:18 |
7.69 |
68 |
12583 |
买入 |
| 09:32:21 |
7.69 |
131 |
12714 |
买入 |
| 09:32:24 |
7.69 |
4 |
12718 |
买入 |
| 09:32:27 |
7.69 |
92 |
12810 |
买入 |
| 09:32:30 |
7.69 |
19 |
12829 |
卖出 |
| 09:32:33 |
7.7 |
1 |
12830 |
买入 |
| 09:32:36 |
7.69 |
54 |
12884 |
卖出 |
| 09:32:39 |
7.7 |
31 |
12915 |
买入 |
| 09:32:42 |
7.7 |
9 |
12924 |
买入 |
| 09:32:45 |
7.7 |
18 |
12942 |
买入 |
| 09:32:48 |
7.69 |
69 |
13011 |
卖出 |
| 09:32:51 |
7.69 |
182 |
13193 |
卖出 |
| 09:32:54 |
7.69 |
1 |
13194 |
卖出 |
| 09:32:57 |
7.69 |
88 |
13282 |
卖出 |
| 09:33:00 |
7.7 |
10 |
13292 |
买入 |
| 09:33:03 |
7.69 |
160 |
13452 |
卖出 |
| 09:33:06 |
7.67 |
463 |
13915 |
卖出 |
| 09:33:12 |
7.68 |
12 |
13927 |
买入 |
| 09:33:15 |
7.66 |
21 |
13948 |
卖出 |
| 09:33:18 |
7.67 |
21 |
13969 |
买入 |
| 09:33:21 |
7.68 |
8 |
13977 |
买入 |
| 09:33:24 |
7.67 |
22 |
13999 |
买入 |
| 09:33:27 |
7.66 |
19 |
14018 |
卖出 |
| 09:33:30 |
7.66 |
536 |
14554 |
卖出 |
| 09:33:33 |
7.67 |
62 |
14616 |
买入 |
| 09:33:36 |
7.67 |
33 |
14649 |
买入 |
| 09:33:39 |
7.67 |
6 |
14655 |
卖出 |
| 09:33:42 |
7.67 |
92 |
14747 |
买入 |
| 09:33:45 |
7.67 |
157 |
14904 |
买入 |
| 09:33:48 |
7.67 |
33 |
14937 |
卖出 |
| 09:33:51 |
7.67 |
64 |
15001 |
卖出 |
| 09:33:54 |
7.67 |
23 |
15024 |
卖出 |
| 09:33:57 |
7.67 |
25 |
15049 |
买入 |
| 09:34:00 |
7.67 |
72 |
15121 |
买入 |
| 09:34:03 |
7.67 |
100 |
15221 |
卖出 |
| 09:34:06 |
7.67 |
113 |
15334 |
卖出 |
| 09:34:09 |
7.68 |
20 |
15354 |
买入 |
| 09:34:12 |
7.67 |
32 |
15386 |
卖出 |
| 09:34:15 |
7.68 |
22 |
15408 |
买入 |
| 09:34:18 |
7.68 |
2 |
15410 |
买入 |
| 09:34:21 |
7.68 |
98 |
15508 |
买入 |
| 09:34:24 |
7.68 |
37 |
15545 |
买入 |
| 09:34:27 |
7.68 |
275 |
15820 |
卖出 |
| 09:34:30 |
7.69 |
100 |
15920 |
买入 |
| 09:34:33 |
7.69 |
8 |
15928 |
买入 |
| 09:34:36 |
7.69 |
121 |
16049 |
买入 |
| 09:34:42 |
7.68 |
61 |
16110 |
卖出 |
| 09:34:48 |
7.68 |
1 |
16111 |
卖出 |
| 09:34:51 |
7.68 |
2 |
16113 |
卖出 |
| 09:34:54 |
7.69 |
44 |
16157 |
买入 |
| 09:34:57 |
7.69 |
76 |
16233 |
买入 |
| 09:35:00 |
7.69 |
47 |
16280 |
买入 |
| 09:35:03 |
7.69 |
1 |
16281 |
买入 |
| 09:35:06 |
7.69 |
5 |
16286 |
买入 |
| 09:35:09 |
7.69 |
1 |
16287 |
买入 |
| 09:35:12 |
7.69 |
37 |
16324 |
买入 |
| 09:35:15 |
7.68 |
12 |
16336 |
卖出 |
| 09:35:18 |
7.68 |
101 |
16437 |
卖出 |
| 09:35:21 |
7.68 |
30 |
16467 |
卖出 |
| 09:35:24 |
7.69 |
102 |
16569 |
买入 |
| 09:35:27 |
7.68 |
173 |
16742 |
卖出 |
| 09:35:30 |
7.69 |
101 |
16843 |
买入 |
| 09:35:33 |
7.68 |
170 |
17013 |
卖出 |
| 09:35:36 |
7.69 |
15 |
17028 |
买入 |
| 09:35:39 |
7.69 |
110 |
17138 |
买入 |
| 09:35:42 |
7.7 |
66 |
17204 |
买入 |
| 09:35:45 |
7.7 |
222 |
17426 |
买入 |
| 09:35:48 |
7.69 |
150 |
17576 |
卖出 |
| 09:35:51 |
7.69 |
82 |
17658 |
卖出 |
| 09:35:54 |
7.69 |
78 |
17736 |
卖出 |
| 09:35:57 |
7.69 |
23 |
17759 |
买入 |
| 09:36:00 |
7.69 |
53 |
17812 |
买入 |
| 09:36:03 |
7.69 |
75 |
17887 |
买入 |
| 09:36:06 |
7.7 |
14 |
17901 |
买入 |
| 09:36:09 |
7.69 |
10 |
17911 |
卖出 |
| 09:36:15 |
7.7 |
125 |
18036 |
买入 |
| 09:36:18 |
7.72 |
455 |
18491 |
买入 |
| 09:36:21 |
7.7 |
5 |
18496 |
卖出 |
| 09:36:24 |
7.72 |
35 |
18531 |
买入 |
| 09:36:27 |
7.72 |
99 |
18630 |
买入 |
| 09:36:30 |
7.7 |
57 |
18687 |
卖出 |
| 09:36:33 |
7.71 |
90 |
18777 |
买入 |
| 09:36:36 |
7.71 |
111 |
18888 |
买入 |
| 09:36:39 |
7.71 |
13 |
18901 |
买入 |
| 09:36:42 |
7.71 |
10 |
18911 |
卖出 |
| 09:36:48 |
7.71 |
2 |
18913 |
卖出 |
| 09:36:54 |
7.72 |
12 |
18925 |
买入 |
| 09:36:57 |
7.72 |
11 |
18936 |
买入 |
| 09:37:00 |
7.72 |
48 |
18984 |
买入 |
| 09:37:03 |
7.72 |
126 |
19110 |
买入 |
| 09:37:06 |
7.71 |
63 |
19173 |
卖出 |
| 09:37:09 |
7.71 |
3 |
19176 |
卖出 |
| 09:37:12 |
7.71 |
15 |
19191 |
卖出 |
| 09:37:18 |
7.71 |
115 |
19306 |
卖出 |
| 09:37:21 |
7.71 |
125 |
19431 |
卖出 |
| 09:37:24 |
7.71 |
10 |
19441 |
买入 |
| 09:37:30 |
7.71 |
1 |
19442 |
买入 |
| 09:37:33 |
7.71 |
32 |
19474 |
买入 |
| 09:37:39 |
7.7 |
3 |
19477 |
卖出 |
| 09:37:42 |
7.7 |
97 |
19574 |
卖出 |
| 09:37:51 |
7.71 |
162 |
19736 |
买入 |
| 09:37:54 |
7.71 |
5 |
19741 |
买入 |
| 09:37:57 |
7.71 |
4 |
19745 |
买入 |
| 09:38:03 |
7.72 |
58 |
19803 |
买入 |
| 09:38:06 |
7.7 |
34 |
19837 |
卖出 |
| 09:38:09 |
7.71 |
21 |
19858 |
买入 |
| 09:38:12 |
7.71 |
21 |
19879 |
买入 |
| 09:38:15 |
7.7 |
6 |
19885 |
卖出 |
| 09:38:18 |
7.71 |
67 |
19952 |
买入 |
| 09:38:21 |
7.71 |
6 |
19958 |
卖出 |
| 09:38:24 |
7.71 |
3 |
19961 |
卖出 |
| 09:38:27 |
7.71 |
6 |
19967 |
卖出 |
| 09:38:30 |
7.72 |
278 |
20245 |
买入 |
| 09:38:33 |
7.72 |
18 |
20263 |
买入 |
| 09:38:39 |
7.72 |
228 |
20491 |
买入 |
| 09:38:42 |
7.73 |
71 |
20562 |
买入 |
| 09:38:45 |
7.72 |
26 |
20588 |
卖出 |
| 09:38:48 |
7.73 |
56 |
20644 |
买入 |
| 09:38:51 |
7.72 |
12 |
20656 |
卖出 |
| 09:38:54 |
7.72 |
6 |
20662 |
卖出 |
| 09:38:57 |
7.73 |
147 |
20809 |
买入 |
| 09:39:03 |
7.73 |
29 |
20838 |
买入 |
| 09:39:06 |
7.73 |
28 |
20866 |
卖出 |
| 09:39:09 |
7.74 |
12 |
20878 |
买入 |
| 09:39:12 |
7.74 |
79 |
20957 |
卖出 |
| 09:39:15 |
7.74 |
55 |
21012 |
卖出 |
| 09:39:18 |
7.73 |
49 |
21061 |
卖出 |
| 09:39:21 |
7.74 |
55 |
21116 |
买入 |
| 09:39:24 |
7.74 |
244 |
21360 |
买入 |
| 09:39:27 |
7.74 |
93 |
21453 |
卖出 |
| 09:39:30 |
7.75 |
12 |
21465 |
买入 |
| 09:39:33 |
7.75 |
20 |
21485 |
买入 |
| 09:39:36 |
7.74 |
220 |
21705 |
卖出 |
| 09:39:39 |
7.75 |
227 |
21932 |
买入 |
| 09:39:42 |
7.74 |
3 |
21935 |
卖出 |
| 09:39:45 |
7.74 |
8 |
21943 |
卖出 |
| 09:39:48 |
7.74 |
53 |
21996 |
卖出 |
| 09:39:51 |
7.74 |
3 |
21999 |
买入 |
| 09:39:54 |
7.74 |
59 |
22058 |
买入 |
| 09:39:57 |
7.74 |
222 |
22280 |
买入 |
| 09:40:00 |
7.75 |
47 |
22327 |
买入 |
| 09:40:03 |
7.74 |
37 |
22364 |
卖出 |
| 09:40:06 |
7.74 |
23 |
22387 |
卖出 |
| 09:40:09 |
7.74 |
24 |
22411 |
卖出 |
| 09:40:12 |
7.74 |
1 |
22412 |
卖出 |
| 09:40:15 |
7.72 |
467 |
22879 |
卖出 |
| 09:40:18 |
7.73 |
11 |
22890 |
买入 |
| 09:40:21 |
7.72 |
117 |
23007 |
卖出 |
| 09:40:24 |
7.71 |
427 |
23434 |
卖出 |
| 09:40:27 |
7.72 |
272 |
23706 |
买入 |
| 09:40:30 |
7.7 |
105 |
23811 |
卖出 |
| 09:40:33 |
7.7 |
182 |
23993 |
卖出 |
| 09:40:36 |
7.7 |
57 |
24050 |
卖出 |
| 09:40:39 |
7.71 |
101 |
24151 |
卖出 |
| 09:40:42 |
7.71 |
8 |
24159 |
卖出 |
| 09:40:48 |
7.7 |
162 |
24321 |
卖出 |
| 09:40:51 |
7.71 |
14 |
24335 |
买入 |
| 09:40:54 |
7.71 |
262 |
24597 |
卖出 |
| 09:41:03 |
7.7 |
126 |
24723 |
卖出 |
| 09:41:06 |
7.7 |
273 |
24996 |
买入 |
| 09:41:09 |
7.71 |
13 |
25009 |
买入 |
| 09:41:15 |
7.71 |
28 |
25037 |
买入 |
| 09:41:18 |
7.71 |
184 |
25221 |
买入 |
| 09:41:24 |
7.71 |
2 |
25223 |
卖出 |
| 09:41:27 |
7.71 |
1 |
25224 |
卖出 |
| 09:41:30 |
7.71 |
2 |
25226 |
卖出 |
| 09:41:33 |
7.71 |
22 |
25248 |
卖出 |
| 09:41:36 |
7.71 |
12 |
25260 |
卖出 |
| 09:41:45 |
7.71 |
49 |
25309 |
卖出 |
| 09:41:51 |
7.71 |
12 |
25321 |
卖出 |
| 09:41:57 |
7.71 |
6 |
25327 |
卖出 |
| 09:42:03 |
7.71 |
1 |
25328 |
卖出 |
| 09:42:06 |
7.71 |
25 |
25353 |
卖出 |
| 09:42:09 |
7.71 |
45 |
25398 |
卖出 |
| 09:42:12 |
7.71 |
342 |
25740 |
卖出 |
| 09:42:15 |
7.7 |
107 |
25847 |
卖出 |
| 09:42:18 |
7.7 |
42 |
25889 |
卖出 |
| 09:42:21 |
7.7 |
21 |
25910 |
卖出 |
| 09:42:24 |
7.71 |
10 |
25920 |
买入 |
| 09:42:30 |
7.71 |
10 |
25930 |
买入 |
| 09:42:33 |
7.7 |
16 |
25946 |
卖出 |
| 09:42:36 |
7.7 |
308 |
26254 |
卖出 |
| 09:42:39 |
7.69 |
21 |
26275 |
卖出 |
| 09:42:42 |
7.69 |
51 |
26326 |
卖出 |
| 09:42:45 |
7.7 |
23 |
26349 |
买入 |
| 09:42:48 |
7.7 |
175 |
26524 |
买入 |
| 09:42:51 |
7.69 |
2 |
26526 |
卖出 |
| 09:42:54 |
7.69 |
10 |
26536 |
卖出 |
| 09:43:00 |
7.69 |
20 |
26556 |
卖出 |
| 09:43:03 |
7.69 |
41 |
26597 |
卖出 |
| 09:43:06 |
7.7 |
37 |
26634 |
买入 |
| 09:43:09 |
7.69 |
70 |
26704 |
卖出 |
| 09:43:12 |
7.69 |
9 |
26713 |
卖出 |
| 09:43:15 |
7.69 |
5 |
26718 |
卖出 |
| 09:43:18 |
7.69 |
13 |
26731 |
卖出 |
| 09:43:21 |
7.7 |
14 |
26745 |
买入 |
| 09:43:24 |
7.69 |
90 |
26835 |
卖出 |
| 09:43:27 |
7.69 |
5 |
26840 |
卖出 |
| 09:43:30 |
7.7 |
415 |
27255 |
买入 |
| 09:43:33 |
7.71 |
424 |
27679 |
买入 |
| 09:43:36 |
7.7 |
291 |
27970 |
卖出 |
| 09:43:42 |
7.7 |
176 |
28146 |
卖出 |
| 09:43:45 |
7.7 |
38 |
28184 |
卖出 |
| 09:43:54 |
7.7 |
1 |
28185 |
卖出 |
| 09:43:57 |
7.72 |
4 |
28189 |
买入 |
| 09:44:09 |
7.71 |
7 |
28196 |
卖出 |
| 09:44:12 |
7.71 |
1 |
28197 |
买入 |
| 09:44:18 |
7.71 |
17 |
28214 |
买入 |
| 09:44:24 |
7.71 |
2 |
28216 |
卖出 |
| 09:44:27 |
7.71 |
2 |
28218 |
买入 |
| 09:44:30 |
7.7 |
27 |
28245 |
卖出 |
| 09:44:33 |
7.71 |
210 |
28455 |
买入 |
| 09:44:36 |
7.71 |
323 |
28778 |
买入 |
| 09:44:54 |
7.7 |
12 |
28790 |
买入 |
| 09:45:00 |
7.69 |
111 |
28901 |
卖出 |
| 09:45:03 |
7.7 |
10 |
28911 |
买入 |
| 09:45:06 |
7.69 |
3 |
28914 |
卖出 |
| 09:45:09 |
7.69 |
70 |
28984 |
卖出 |
| 09:45:15 |
7.69 |
89 |
29073 |
卖出 |
| 09:45:18 |
7.7 |
1 |
29074 |
买入 |
| 09:45:21 |
7.69 |
3 |
29077 |
卖出 |
| 09:45:30 |
7.69 |
11 |
29088 |
卖出 |
| 09:45:33 |
7.69 |
11 |
29099 |
卖出 |