两面针[600249]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
5.3 |
182 |
182 |
集合竞价 |
| 09:15:05 |
5.35 |
195 |
195 |
集合竞价 |
| 09:15:08 |
5.35 |
196 |
196 |
集合竞价 |
| 09:15:11 |
5.35 |
196 |
196 |
集合竞价 |
| 09:15:14 |
5.36 |
196 |
196 |
集合竞价 |
| 09:15:17 |
5.36 |
196 |
196 |
集合竞价 |
| 09:15:23 |
5.36 |
228 |
228 |
集合竞价 |
| 09:15:26 |
5.36 |
248 |
248 |
集合竞价 |
| 09:15:41 |
5.34 |
387 |
387 |
集合竞价 |
| 09:15:50 |
5.34 |
391 |
391 |
集合竞价 |
| 09:15:59 |
5.34 |
391 |
391 |
集合竞价 |
| 09:16:05 |
5.33 |
474 |
474 |
集合竞价 |
| 09:16:17 |
5.45 |
695 |
695 |
集合竞价 |
| 09:16:20 |
5.46 |
658 |
658 |
集合竞价 |
| 09:16:47 |
5.46 |
658 |
658 |
集合竞价 |
| 09:16:56 |
5.46 |
658 |
658 |
集合竞价 |
| 09:16:59 |
5.46 |
658 |
658 |
集合竞价 |
| 09:17:14 |
5.34 |
399 |
399 |
集合竞价 |
| 09:17:20 |
5.34 |
416 |
416 |
集合竞价 |
| 09:17:26 |
5.33 |
499 |
499 |
集合竞价 |
| 09:17:38 |
5.34 |
416 |
416 |
集合竞价 |
| 09:17:56 |
5.34 |
416 |
416 |
集合竞价 |
| 09:17:59 |
5.34 |
416 |
416 |
集合竞价 |
| 09:18:11 |
5.34 |
426 |
426 |
集合竞价 |
| 09:18:29 |
5.34 |
426 |
426 |
集合竞价 |
| 09:18:41 |
5.34 |
435 |
435 |
集合竞价 |
| 09:18:59 |
5.34 |
436 |
436 |
集合竞价 |
| 09:19:02 |
5.34 |
496 |
496 |
集合竞价 |
| 09:19:05 |
5.34 |
498 |
498 |
集合竞价 |
| 09:19:11 |
5.34 |
518 |
518 |
集合竞价 |
| 09:19:20 |
5.34 |
518 |
518 |
集合竞价 |
| 09:19:23 |
5.34 |
518 |
518 |
集合竞价 |
| 09:19:26 |
5.34 |
528 |
528 |
集合竞价 |
| 09:19:38 |
5.34 |
542 |
542 |
集合竞价 |
| 09:19:44 |
5.34 |
510 |
510 |
集合竞价 |
| 09:19:47 |
5.34 |
509 |
509 |
集合竞价 |
| 09:19:53 |
5.34 |
509 |
509 |
集合竞价 |
| 09:20:23 |
5.34 |
511 |
511 |
集合竞价 |
| 09:20:35 |
5.34 |
511 |
511 |
集合竞价 |
| 09:20:38 |
5.34 |
543 |
543 |
集合竞价 |
| 09:20:41 |
5.34 |
545 |
545 |
集合竞价 |
| 09:20:44 |
5.34 |
580 |
580 |
集合竞价 |
| 09:20:47 |
5.34 |
747 |
747 |
集合竞价 |
| 09:21:05 |
5.34 |
804 |
804 |
集合竞价 |
| 09:21:20 |
5.34 |
826 |
826 |
集合竞价 |
| 09:21:26 |
5.34 |
835 |
835 |
集合竞价 |
| 09:21:35 |
5.34 |
835 |
835 |
集合竞价 |
| 09:21:38 |
5.34 |
835 |
835 |
集合竞价 |
| 09:21:41 |
5.34 |
875 |
875 |
集合竞价 |
| 09:21:44 |
5.34 |
895 |
895 |
集合竞价 |
| 09:21:50 |
5.34 |
945 |
945 |
集合竞价 |
| 09:21:53 |
5.34 |
950 |
950 |
集合竞价 |
| 09:21:56 |
5.34 |
950 |
950 |
集合竞价 |
| 09:21:59 |
5.34 |
950 |
950 |
集合竞价 |
| 09:22:02 |
5.34 |
950 |
950 |
集合竞价 |
| 09:22:08 |
5.34 |
950 |
950 |
集合竞价 |
| 09:22:14 |
5.34 |
1157 |
1157 |
集合竞价 |
| 09:22:20 |
5.34 |
1177 |
1177 |
集合竞价 |
| 09:22:23 |
5.34 |
1187 |
1187 |
集合竞价 |
| 09:22:29 |
5.34 |
1193 |
1193 |
集合竞价 |
| 09:22:38 |
5.34 |
1193 |
1193 |
集合竞价 |
| 09:22:41 |
5.34 |
1218 |
1218 |
集合竞价 |
| 09:22:44 |
5.34 |
1218 |
1218 |
集合竞价 |
| 09:22:47 |
5.34 |
1238 |
1238 |
集合竞价 |
| 09:22:50 |
5.34 |
1238 |
1238 |
集合竞价 |
| 09:22:56 |
5.34 |
1271 |
1271 |
集合竞价 |
| 09:23:08 |
5.34 |
1277 |
1277 |
集合竞价 |
| 09:23:11 |
5.34 |
1309 |
1309 |
集合竞价 |
| 09:23:14 |
5.34 |
1338 |
1338 |
集合竞价 |
| 09:23:23 |
5.34 |
1387 |
1387 |
集合竞价 |
| 09:23:29 |
5.34 |
1391 |
1391 |
集合竞价 |
| 09:23:32 |
5.34 |
1394 |
1394 |
集合竞价 |
| 09:23:38 |
5.34 |
1421 |
1421 |
集合竞价 |
| 09:23:41 |
5.34 |
1421 |
1421 |
集合竞价 |
| 09:23:47 |
5.34 |
1421 |
1421 |
集合竞价 |
| 09:23:53 |
5.34 |
1488 |
1488 |
集合竞价 |
| 09:23:56 |
5.34 |
1498 |
1498 |
集合竞价 |
| 09:23:59 |
5.34 |
1498 |
1498 |
集合竞价 |
| 09:24:05 |
5.34 |
1498 |
1498 |
集合竞价 |
| 09:24:08 |
5.34 |
1542 |
1542 |
集合竞价 |
| 09:24:11 |
5.34 |
1544 |
1544 |
集合竞价 |
| 09:24:17 |
5.34 |
1544 |
1544 |
集合竞价 |
| 09:24:23 |
5.34 |
1544 |
1544 |
集合竞价 |
| 09:24:26 |
5.34 |
1544 |
1544 |
集合竞价 |
| 09:24:29 |
5.34 |
1564 |
1564 |
集合竞价 |
| 09:24:35 |
5.34 |
1602 |
1602 |
集合竞价 |
| 09:24:41 |
5.34 |
1602 |
1602 |
集合竞价 |
| 09:24:44 |
5.34 |
1606 |
1606 |
集合竞价 |
| 09:24:53 |
5.35 |
1639 |
1639 |
集合竞价 |
| 09:24:56 |
5.38 |
1771 |
1771 |
集合竞价 |
| 09:24:59 |
5.38 |
2890 |
2890 |
集合竞价 |
| 09:25:03 |
5.4 |
3397 |
6287 |
卖出 |
| 09:30:02 |
5.39 |
848 |
7135 |
卖出 |
| 09:30:05 |
5.38 |
978 |
8113 |
卖出 |
| 09:30:08 |
5.38 |
1111 |
9224 |
买入 |
| 09:30:11 |
5.37 |
597 |
9821 |
卖出 |
| 09:30:14 |
5.37 |
461 |
10282 |
买入 |
| 09:30:17 |
5.37 |
610 |
10892 |
买入 |
| 09:30:20 |
5.37 |
276 |
11168 |
卖出 |
| 09:30:23 |
5.36 |
191 |
11359 |
卖出 |
| 09:30:26 |
5.37 |
70 |
11429 |
买入 |
| 09:30:29 |
5.38 |
575 |
12004 |
买入 |
| 09:30:32 |
5.37 |
452 |
12456 |
卖出 |
| 09:30:35 |
5.39 |
304 |
12760 |
买入 |
| 09:30:38 |
5.37 |
247 |
13007 |
卖出 |
| 09:30:41 |
5.38 |
372 |
13379 |
买入 |
| 09:30:44 |
5.4 |
739 |
14118 |
买入 |
| 09:30:47 |
5.4 |
216 |
14334 |
卖出 |
| 09:30:50 |
5.41 |
922 |
15256 |
买入 |
| 09:30:53 |
5.4 |
46 |
15302 |
卖出 |
| 09:30:56 |
5.4 |
211 |
15513 |
买入 |
| 09:30:59 |
5.4 |
128 |
15641 |
卖出 |
| 09:31:02 |
5.4 |
21 |
15662 |
卖出 |
| 09:31:05 |
5.42 |
295 |
15957 |
买入 |
| 09:31:08 |
5.42 |
253 |
16210 |
买入 |
| 09:31:11 |
5.41 |
247 |
16457 |
卖出 |
| 09:31:14 |
5.43 |
836 |
17293 |
买入 |
| 09:31:17 |
5.43 |
164 |
17457 |
买入 |
| 09:31:20 |
5.44 |
318 |
17775 |
买入 |
| 09:31:23 |
5.44 |
189 |
17964 |
卖出 |
| 09:31:26 |
5.45 |
47 |
18011 |
买入 |
| 09:31:29 |
5.44 |
483 |
18494 |
卖出 |
| 09:31:32 |
5.44 |
391 |
18885 |
卖出 |
| 09:31:35 |
5.44 |
79 |
18964 |
买入 |
| 09:31:38 |
5.44 |
73 |
19037 |
买入 |
| 09:31:41 |
5.44 |
72 |
19109 |
卖出 |
| 09:31:44 |
5.45 |
339 |
19448 |
买入 |
| 09:31:47 |
5.46 |
184 |
19632 |
买入 |
| 09:31:50 |
5.45 |
64 |
19696 |
卖出 |
| 09:31:53 |
5.46 |
91 |
19787 |
买入 |
| 09:31:56 |
5.46 |
52 |
19839 |
买入 |
| 09:31:59 |
5.46 |
8 |
19847 |
买入 |
| 09:32:02 |
5.45 |
437 |
20284 |
卖出 |
| 09:32:05 |
5.45 |
240 |
20524 |
卖出 |
| 09:32:08 |
5.44 |
153 |
20677 |
卖出 |
| 09:32:11 |
5.44 |
127 |
20804 |
卖出 |
| 09:32:14 |
5.44 |
151 |
20955 |
卖出 |
| 09:32:17 |
5.43 |
58 |
21013 |
卖出 |
| 09:32:20 |
5.43 |
68 |
21081 |
卖出 |
| 09:32:23 |
5.43 |
5 |
21086 |
买入 |
| 09:32:26 |
5.42 |
3 |
21089 |
卖出 |
| 09:32:29 |
5.43 |
206 |
21295 |
买入 |
| 09:32:32 |
5.42 |
4 |
21299 |
卖出 |
| 09:32:35 |
5.41 |
25 |
21324 |
卖出 |
| 09:32:38 |
5.42 |
61 |
21385 |
买入 |
| 09:32:41 |
5.41 |
91 |
21476 |
卖出 |
| 09:32:44 |
5.42 |
101 |
21577 |
买入 |
| 09:32:47 |
5.41 |
37 |
21614 |
卖出 |
| 09:32:50 |
5.4 |
65 |
21679 |
卖出 |
| 09:32:53 |
5.41 |
83 |
21762 |
买入 |
| 09:32:56 |
5.4 |
193 |
21955 |
卖出 |
| 09:32:59 |
5.4 |
63 |
22018 |
卖出 |
| 09:33:02 |
5.42 |
132 |
22150 |
买入 |
| 09:33:05 |
5.42 |
115 |
22265 |
买入 |
| 09:33:08 |
5.42 |
133 |
22398 |
卖出 |
| 09:33:11 |
5.42 |
619 |
23017 |
卖出 |
| 09:33:14 |
5.42 |
314 |
23331 |
卖出 |
| 09:33:17 |
5.42 |
260 |
23591 |
卖出 |
| 09:33:20 |
5.43 |
394 |
23985 |
买入 |
| 09:33:23 |
5.44 |
89 |
24074 |
买入 |
| 09:33:26 |
5.44 |
84 |
24158 |
卖出 |
| 09:33:29 |
5.45 |
317 |
24475 |
买入 |
| 09:33:32 |
5.46 |
121 |
24596 |
买入 |
| 09:33:35 |
5.45 |
369 |
24965 |
卖出 |
| 09:33:38 |
5.46 |
70 |
25035 |
买入 |
| 09:33:41 |
5.46 |
23 |
25058 |
买入 |
| 09:33:44 |
5.46 |
39 |
25097 |
买入 |
| 09:33:47 |
5.46 |
72 |
25169 |
买入 |
| 09:33:50 |
5.45 |
137 |
25306 |
卖出 |
| 09:33:53 |
5.45 |
349 |
25655 |
卖出 |
| 09:33:56 |
5.45 |
43 |
25698 |
买入 |
| 09:33:59 |
5.43 |
182 |
25880 |
卖出 |
| 09:34:02 |
5.43 |
56 |
25936 |
卖出 |
| 09:34:05 |
5.44 |
113 |
26049 |
买入 |
| 09:34:08 |
5.43 |
70 |
26119 |
卖出 |
| 09:34:11 |
5.44 |
133 |
26252 |
买入 |
| 09:34:14 |
5.43 |
19 |
26271 |
卖出 |
| 09:34:17 |
5.45 |
436 |
26707 |
买入 |
| 09:34:20 |
5.43 |
48 |
26755 |
卖出 |
| 09:34:23 |
5.43 |
38 |
26793 |
卖出 |
| 09:34:26 |
5.44 |
224 |
27017 |
买入 |
| 09:34:29 |
5.45 |
59 |
27076 |
买入 |
| 09:34:32 |
5.44 |
37 |
27113 |
卖出 |
| 09:34:35 |
5.44 |
6 |
27119 |
卖出 |
| 09:34:38 |
5.44 |
14 |
27133 |
买入 |
| 09:34:41 |
5.43 |
176 |
27309 |
卖出 |
| 09:34:44 |
5.44 |
82 |
27391 |
买入 |
| 09:34:47 |
5.43 |
11 |
27402 |
卖出 |
| 09:34:50 |
5.43 |
18 |
27420 |
买入 |
| 09:34:53 |
5.43 |
35 |
27455 |
买入 |
| 09:34:59 |
5.43 |
603 |
28058 |
买入 |
| 09:35:02 |
5.42 |
132 |
28190 |
卖出 |
| 09:35:05 |
5.42 |
16 |
28206 |
买入 |
| 09:35:08 |
5.41 |
80 |
28286 |
卖出 |
| 09:35:11 |
5.41 |
57 |
28343 |
卖出 |
| 09:35:14 |
5.39 |
210 |
28553 |
卖出 |
| 09:35:17 |
5.39 |
153 |
28706 |
买入 |
| 09:35:20 |
5.41 |
66 |
28772 |
买入 |
| 09:35:23 |
5.4 |
80 |
28852 |
卖出 |
| 09:35:26 |
5.4 |
193 |
29045 |
卖出 |
| 09:35:29 |
5.4 |
12 |
29057 |
卖出 |
| 09:35:32 |
5.42 |
279 |
29336 |
买入 |
| 09:35:35 |
5.42 |
77 |
29413 |
买入 |
| 09:35:38 |
5.41 |
57 |
29470 |
卖出 |
| 09:35:41 |
5.42 |
63 |
29533 |
买入 |
| 09:35:44 |
5.41 |
173 |
29706 |
卖出 |
| 09:35:47 |
5.41 |
104 |
29810 |
卖出 |
| 09:35:50 |
5.42 |
44 |
29854 |
买入 |
| 09:35:53 |
5.41 |
22 |
29876 |
卖出 |
| 09:35:56 |
5.41 |
1 |
29877 |
卖出 |
| 09:35:59 |
5.41 |
25 |
29902 |
卖出 |
| 09:36:02 |
5.41 |
56 |
29958 |
卖出 |
| 09:36:05 |
5.4 |
109 |
30067 |
卖出 |
| 09:36:08 |
5.4 |
8 |
30075 |
卖出 |
| 09:36:11 |
5.4 |
1 |
30076 |
卖出 |
| 09:36:14 |
5.41 |
42 |
30118 |
买入 |
| 09:36:17 |
5.41 |
5 |
30123 |
卖出 |
| 09:36:20 |
5.41 |
408 |
30531 |
卖出 |
| 09:36:23 |
5.41 |
74 |
30605 |
卖出 |
| 09:36:26 |
5.41 |
360 |
30965 |
卖出 |
| 09:36:29 |
5.41 |
41 |
31006 |
买入 |
| 09:36:35 |
5.41 |
150 |
31156 |
买入 |
| 09:36:38 |
5.41 |
4 |
31160 |
买入 |
| 09:36:41 |
5.41 |
217 |
31377 |
买入 |
| 09:36:44 |
5.4 |
51 |
31428 |
卖出 |
| 09:36:47 |
5.41 |
457 |
31885 |
买入 |
| 09:36:50 |
5.41 |
86 |
31971 |
买入 |
| 09:36:53 |
5.42 |
123 |
32094 |
买入 |
| 09:36:56 |
5.42 |
370 |
32464 |
买入 |
| 09:36:59 |
5.41 |
749 |
33213 |
卖出 |
| 09:37:02 |
5.43 |
179 |
33392 |
买入 |
| 09:37:05 |
5.43 |
141 |
33533 |
买入 |
| 09:37:08 |
5.44 |
122 |
33655 |
买入 |
| 09:37:11 |
5.45 |
461 |
34116 |
买入 |
| 09:37:14 |
5.45 |
719 |
34835 |
买入 |
| 09:37:17 |
5.45 |
679 |
35514 |
买入 |
| 09:37:20 |
5.45 |
45 |
35559 |
买入 |
| 09:37:23 |
5.44 |
147 |
35706 |
卖出 |
| 09:37:26 |
5.44 |
21 |
35727 |
卖出 |
| 09:37:29 |
5.44 |
389 |
36116 |
卖出 |
| 09:37:32 |
5.43 |
252 |
36368 |
卖出 |
| 09:37:35 |
5.43 |
2 |
36370 |
卖出 |
| 09:37:38 |
5.43 |
24 |
36394 |
卖出 |
| 09:37:44 |
5.43 |
61 |
36455 |
卖出 |
| 09:37:47 |
5.43 |
24 |
36479 |
卖出 |
| 09:37:50 |
5.43 |
1 |
36480 |
卖出 |
| 09:37:53 |
5.44 |
2 |
36482 |
买入 |
| 09:37:56 |
5.43 |
24 |
36506 |
卖出 |
| 09:37:59 |
5.43 |
71 |
36577 |
卖出 |
| 09:38:05 |
5.43 |
5 |
36582 |
卖出 |
| 09:38:08 |
5.43 |
6 |
36588 |
卖出 |
| 09:38:11 |
5.42 |
51 |
36639 |
卖出 |
| 09:38:14 |
5.44 |
703 |
37342 |
买入 |
| 09:38:17 |
5.45 |
53 |
37395 |
买入 |
| 09:38:20 |
5.43 |
42 |
37437 |
卖出 |
| 09:38:23 |
5.44 |
35 |
37472 |
买入 |
| 09:38:26 |
5.44 |
4 |
37476 |
买入 |
| 09:38:29 |
5.44 |
8 |
37484 |
买入 |
| 09:38:35 |
5.43 |
8 |
37492 |
卖出 |
| 09:38:38 |
5.44 |
22 |
37514 |
买入 |
| 09:38:41 |
5.43 |
39 |
37553 |
卖出 |
| 09:38:47 |
5.43 |
69 |
37622 |
买入 |
| 09:38:53 |
5.42 |
85 |
37707 |
卖出 |
| 09:38:56 |
5.43 |
16 |
37723 |
买入 |
| 09:39:02 |
5.42 |
106 |
37829 |
卖出 |
| 09:39:05 |
5.42 |
6 |
37835 |
卖出 |
| 09:39:08 |
5.43 |
114 |
37949 |
买入 |
| 09:39:11 |
5.43 |
11 |
37960 |
卖出 |
| 09:39:14 |
5.43 |
81 |
38041 |
卖出 |
| 09:39:17 |
5.43 |
6 |
38047 |
卖出 |
| 09:39:20 |
5.43 |
12 |
38059 |
卖出 |
| 09:39:23 |
5.43 |
50 |
38109 |
卖出 |
| 09:39:26 |
5.43 |
32 |
38141 |
卖出 |
| 09:39:29 |
5.43 |
106 |
38247 |
卖出 |
| 09:39:35 |
5.43 |
74 |
38321 |
卖出 |
| 09:39:38 |
5.43 |
33 |
38354 |
买入 |
| 09:39:41 |
5.42 |
107 |
38461 |
卖出 |
| 09:39:44 |
5.42 |
17 |
38478 |
卖出 |
| 09:39:47 |
5.42 |
2 |
38480 |
卖出 |
| 09:39:50 |
5.42 |
2 |
38482 |
卖出 |
| 09:39:53 |
5.42 |
136 |
38618 |
卖出 |
| 09:39:56 |
5.42 |
44 |
38662 |
卖出 |
| 09:39:59 |
5.41 |
2 |
38664 |
卖出 |
| 09:40:02 |
5.41 |
89 |
38753 |
卖出 |
| 09:40:05 |
5.43 |
206 |
38959 |
买入 |
| 09:40:08 |
5.41 |
26 |
38985 |
卖出 |
| 09:40:11 |
5.42 |
6 |
38991 |
买入 |
| 09:40:14 |
5.41 |
67 |
39058 |
卖出 |
| 09:40:17 |
5.41 |
1 |
39059 |
卖出 |
| 09:40:23 |
5.42 |
31 |
39090 |
买入 |
| 09:40:26 |
5.41 |
66 |
39156 |
卖出 |
| 09:40:29 |
5.43 |
220 |
39376 |
买入 |
| 09:40:32 |
5.44 |
316 |
39692 |
买入 |
| 09:40:35 |
5.44 |
178 |
39870 |
买入 |
| 09:40:38 |
5.45 |
106 |
39976 |
买入 |
| 09:40:41 |
5.45 |
519 |
40495 |
买入 |
| 09:40:44 |
5.45 |
286 |
40781 |
买入 |
| 09:40:47 |
5.45 |
1272 |
42053 |
买入 |
| 09:40:50 |
5.45 |
55 |
42108 |
卖出 |
| 09:40:56 |
5.45 |
7 |
42115 |
买入 |