如意集团[002193]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.79 |
2 |
2 |
集合竞价 |
| 09:23:09 |
5.79 |
2 |
2 |
集合竞价 |
| 09:24:12 |
5.76 |
2 |
2 |
集合竞价 |
| 09:24:57 |
5.79 |
71 |
71 |
集合竞价 |
| 09:25:00 |
5.76 |
77 |
148 |
卖出 |
| 09:30:00 |
5.76 |
88 |
236 |
卖出 |
| 09:30:03 |
5.76 |
13 |
249 |
卖出 |
| 09:30:06 |
5.75 |
25 |
274 |
卖出 |
| 09:30:09 |
5.75 |
24 |
298 |
卖出 |
| 09:30:12 |
5.76 |
2 |
300 |
买入 |
| 09:30:15 |
5.76 |
46 |
346 |
买入 |
| 09:30:18 |
5.76 |
21 |
367 |
买入 |
| 09:30:21 |
5.76 |
55 |
422 |
买入 |
| 09:30:24 |
5.78 |
3 |
425 |
买入 |
| 09:30:27 |
5.78 |
1 |
426 |
买入 |
| 09:30:30 |
5.78 |
4 |
430 |
买入 |
| 09:30:33 |
5.76 |
54 |
484 |
卖出 |
| 09:30:36 |
5.76 |
9 |
493 |
卖出 |
| 09:30:39 |
5.76 |
4 |
497 |
买入 |
| 09:30:42 |
5.76 |
2 |
499 |
卖出 |
| 09:30:48 |
5.77 |
3 |
502 |
买入 |
| 09:30:54 |
5.78 |
3 |
505 |
买入 |
| 09:30:57 |
5.78 |
3 |
508 |
买入 |
| 09:31:09 |
5.78 |
3 |
511 |
买入 |
| 09:31:15 |
5.78 |
7 |
518 |
买入 |
| 09:31:18 |
5.78 |
173 |
691 |
买入 |
| 09:31:21 |
5.79 |
82 |
773 |
买入 |
| 09:31:24 |
5.8 |
405 |
1178 |
买入 |
| 09:31:27 |
5.8 |
1 |
1179 |
买入 |
| 09:31:30 |
5.81 |
27 |
1206 |
买入 |
| 09:31:36 |
5.81 |
7 |
1213 |
买入 |
| 09:31:42 |
5.81 |
8 |
1221 |
买入 |
| 09:31:45 |
5.8 |
11 |
1232 |
卖出 |
| 09:31:48 |
5.82 |
4 |
1236 |
买入 |
| 09:31:51 |
5.8 |
45 |
1281 |
卖出 |
| 09:32:00 |
5.79 |
1 |
1282 |
卖出 |
| 09:32:09 |
5.8 |
46 |
1328 |
买入 |
| 09:32:12 |
5.8 |
1 |
1329 |
买入 |
| 09:32:18 |
5.8 |
1 |
1330 |
买入 |
| 09:32:21 |
5.8 |
14 |
1344 |
买入 |
| 09:32:24 |
5.8 |
6 |
1350 |
买入 |
| 09:32:27 |
5.79 |
5 |
1355 |
卖出 |
| 09:32:33 |
5.81 |
1 |
1356 |
买入 |
| 09:32:45 |
5.81 |
5 |
1361 |
买入 |
| 09:32:54 |
5.8 |
3 |
1364 |
卖出 |
| 09:32:57 |
5.81 |
5 |
1369 |
买入 |
| 09:33:03 |
5.8 |
32 |
1401 |
卖出 |
| 09:33:06 |
5.79 |
11 |
1412 |
卖出 |
| 09:33:09 |
5.8 |
9 |
1421 |
买入 |
| 09:33:12 |
5.8 |
5 |
1426 |
买入 |
| 09:33:15 |
5.82 |
70 |
1496 |
买入 |
| 09:33:18 |
5.82 |
43 |
1539 |
买入 |
| 09:33:21 |
5.81 |
3 |
1542 |
卖出 |
| 09:33:30 |
5.8 |
20 |
1562 |
卖出 |
| 09:33:33 |
5.8 |
1 |
1563 |
卖出 |
| 09:33:36 |
5.8 |
50 |
1613 |
卖出 |
| 09:33:42 |
5.8 |
13 |
1626 |
卖出 |
| 09:33:45 |
5.8 |
3 |
1629 |
卖出 |
| 09:33:48 |
5.8 |
3 |
1632 |
卖出 |
| 09:33:51 |
5.8 |
6 |
1638 |
卖出 |
| 09:33:54 |
5.8 |
13 |
1651 |
买入 |
| 09:33:57 |
5.8 |
5 |
1656 |
买入 |
| 09:34:00 |
5.8 |
8 |
1664 |
买入 |
| 09:34:06 |
5.8 |
1 |
1665 |
买入 |
| 09:34:21 |
5.8 |
47 |
1712 |
卖出 |
| 09:34:27 |
5.81 |
5 |
1717 |
买入 |
| 09:34:33 |
5.81 |
10 |
1727 |
买入 |
| 09:34:36 |
5.81 |
4 |
1731 |
买入 |
| 09:34:39 |
5.8 |
41 |
1772 |
卖出 |
| 09:34:42 |
5.8 |
23 |
1795 |
买入 |
| 09:34:48 |
5.8 |
7 |
1802 |
卖出 |
| 09:34:51 |
5.8 |
25 |
1827 |
卖出 |
| 09:34:57 |
5.8 |
57 |
1884 |
买入 |
| 09:35:00 |
5.8 |
3 |
1887 |
买入 |
| 09:35:03 |
5.79 |
46 |
1933 |
卖出 |
| 09:35:06 |
5.78 |
20 |
1953 |
卖出 |
| 09:35:09 |
5.79 |
118 |
2071 |
买入 |
| 09:35:12 |
5.78 |
16 |
2087 |
卖出 |
| 09:35:18 |
5.76 |
4 |
2091 |
买入 |
| 09:35:24 |
5.77 |
5 |
2096 |
买入 |
| 09:35:33 |
5.76 |
6 |
2102 |
买入 |
| 09:35:36 |
5.74 |
19 |
2121 |
卖出 |
| 09:35:39 |
5.76 |
29 |
2150 |
买入 |
| 09:35:42 |
5.75 |
5 |
2155 |
卖出 |
| 09:35:45 |
5.76 |
27 |
2182 |
买入 |
| 09:35:48 |
5.77 |
18 |
2200 |
买入 |
| 09:35:51 |
5.77 |
1 |
2201 |
买入 |
| 09:35:54 |
5.77 |
1 |
2202 |
卖出 |
| 09:35:57 |
5.76 |
17 |
2219 |
卖出 |
| 09:36:03 |
5.76 |
1 |
2220 |
卖出 |
| 09:36:06 |
5.77 |
5 |
2225 |
买入 |
| 09:36:09 |
5.77 |
21 |
2246 |
买入 |
| 09:36:12 |
5.78 |
3 |
2249 |
买入 |
| 09:36:27 |
5.78 |
3 |
2252 |
买入 |
| 09:36:30 |
5.78 |
8 |
2260 |
买入 |
| 09:36:33 |
5.78 |
8 |
2268 |
买入 |
| 09:36:36 |
5.78 |
1 |
2269 |
买入 |
| 09:36:42 |
5.78 |
5 |
2274 |
买入 |
| 09:36:45 |
5.77 |
39 |
2313 |
卖出 |
| 09:36:48 |
5.77 |
4 |
2317 |
卖出 |
| 09:36:51 |
5.76 |
14 |
2331 |
卖出 |
| 09:37:03 |
5.76 |
1 |
2332 |
卖出 |
| 09:37:06 |
5.76 |
10 |
2342 |
卖出 |
| 09:37:15 |
5.77 |
6 |
2348 |
买入 |
| 09:37:21 |
5.77 |
2 |
2350 |
卖出 |
| 09:37:33 |
5.78 |
5 |
2355 |
买入 |
| 09:37:39 |
5.76 |
6 |
2361 |
卖出 |
| 09:37:42 |
5.76 |
17 |
2378 |
卖出 |
| 09:37:45 |
5.77 |
9 |
2387 |
买入 |
| 09:37:48 |
5.77 |
6 |
2393 |
买入 |
| 09:37:57 |
5.76 |
6 |
2399 |
卖出 |
| 09:38:03 |
5.77 |
8 |
2407 |
买入 |
| 09:38:06 |
5.75 |
44 |
2451 |
卖出 |
| 09:38:09 |
5.75 |
1 |
2452 |
卖出 |
| 09:38:12 |
5.75 |
2 |
2454 |
卖出 |
| 09:38:18 |
5.77 |
5 |
2459 |
买入 |
| 09:38:21 |
5.78 |
35 |
2494 |
买入 |
| 09:38:24 |
5.76 |
126 |
2620 |
卖出 |
| 09:38:27 |
5.76 |
4 |
2624 |
卖出 |
| 09:38:30 |
5.76 |
1 |
2625 |
卖出 |
| 09:38:33 |
5.77 |
7 |
2632 |
买入 |
| 09:38:39 |
5.75 |
6 |
2638 |
卖出 |
| 09:38:42 |
5.74 |
93 |
2731 |
卖出 |
| 09:38:45 |
5.75 |
8 |
2739 |
买入 |
| 09:38:54 |
5.75 |
60 |
2799 |
买入 |
| 09:39:00 |
5.75 |
1 |
2800 |
买入 |
| 09:39:03 |
5.75 |
6 |
2806 |
卖出 |
| 09:39:09 |
5.74 |
57 |
2863 |
卖出 |
| 09:39:18 |
5.75 |
8 |
2871 |
买入 |
| 09:39:21 |
5.74 |
6 |
2877 |
卖出 |
| 09:39:27 |
5.74 |
1 |
2878 |
卖出 |
| 09:39:30 |
5.75 |
6 |
2884 |
买入 |
| 09:39:33 |
5.75 |
5 |
2889 |
买入 |
| 09:39:42 |
5.75 |
6 |
2895 |
买入 |
| 09:39:45 |
5.76 |
22 |
2917 |
买入 |
| 09:39:48 |
5.75 |
11 |
2928 |
卖出 |
| 09:39:51 |
5.76 |
3 |
2931 |
买入 |
| 09:39:54 |
5.76 |
2 |
2933 |
买入 |
| 09:40:00 |
5.77 |
12 |
2945 |
买入 |
| 09:40:06 |
5.76 |
1 |
2946 |
买入 |
| 09:40:09 |
5.76 |
1 |
2947 |
卖出 |
| 09:40:12 |
5.76 |
3 |
2950 |
卖出 |
| 09:40:15 |
5.77 |
14 |
2964 |
买入 |
| 09:40:18 |
5.77 |
43 |
3007 |
买入 |
| 09:40:21 |
5.77 |
18 |
3025 |
买入 |
| 09:40:24 |
5.77 |
9 |
3034 |
买入 |
| 09:40:27 |
5.77 |
34 |
3068 |
买入 |
| 09:40:30 |
5.77 |
2 |
3070 |
买入 |
| 09:40:33 |
5.77 |
8 |
3078 |
买入 |
| 09:40:42 |
5.77 |
49 |
3127 |
卖出 |
| 09:40:45 |
5.76 |
17 |
3144 |
买入 |
| 09:40:57 |
5.75 |
19 |
3163 |
卖出 |
| 09:41:00 |
5.75 |
54 |
3217 |
卖出 |
| 09:41:03 |
5.76 |
4 |
3221 |
买入 |
| 09:41:06 |
5.75 |
19 |
3240 |
卖出 |
| 09:41:12 |
5.75 |
77 |
3317 |
卖出 |
| 09:41:18 |
5.74 |
4 |
3321 |
卖出 |
| 09:41:21 |
5.74 |
42 |
3363 |
卖出 |
| 09:41:24 |
5.75 |
4 |
3367 |
买入 |
| 09:41:27 |
5.75 |
7 |
3374 |
卖出 |
| 09:41:39 |
5.75 |
1 |
3375 |
卖出 |
| 09:41:48 |
5.75 |
43 |
3418 |
卖出 |
| 09:41:57 |
5.75 |
10 |
3428 |
买入 |
| 09:42:03 |
5.75 |
1 |
3429 |
买入 |
| 09:42:06 |
5.75 |
8 |
3437 |
买入 |
| 09:42:09 |
5.75 |
22 |
3459 |
买入 |
| 09:42:12 |
5.76 |
47 |
3506 |
买入 |
| 09:42:15 |
5.76 |
10 |
3516 |
买入 |
| 09:42:18 |
5.75 |
25 |
3541 |
卖出 |
| 09:42:27 |
5.75 |
39 |
3580 |
卖出 |
| 09:42:30 |
5.75 |
4 |
3584 |
卖出 |
| 09:42:39 |
5.75 |
12 |
3596 |
卖出 |
| 09:42:42 |
5.75 |
4 |
3600 |
卖出 |
| 09:42:54 |
5.74 |
58 |
3658 |
卖出 |
| 09:43:09 |
5.76 |
5 |
3663 |
买入 |
| 09:43:12 |
5.76 |
15 |
3678 |
买入 |
| 09:43:30 |
5.77 |
8 |
3686 |
买入 |
| 09:43:33 |
5.78 |
23 |
3709 |
买入 |
| 09:43:36 |
5.78 |
4 |
3713 |
买入 |
| 09:43:39 |
5.77 |
6 |
3719 |
卖出 |
| 09:43:42 |
5.78 |
11 |
3730 |
买入 |
| 09:43:45 |
5.78 |
9 |
3739 |
买入 |
| 09:43:48 |
5.78 |
1 |
3740 |
买入 |
| 09:43:54 |
5.79 |
5 |
3745 |
买入 |
| 09:43:57 |
5.78 |
1 |
3746 |
卖出 |
| 09:44:06 |
5.79 |
22 |
3768 |
买入 |
| 09:44:09 |
5.79 |
36 |
3804 |
买入 |
| 09:44:12 |
5.8 |
17 |
3821 |
买入 |
| 09:44:21 |
5.8 |
9 |
3830 |
买入 |
| 09:44:24 |
5.8 |
75 |
3905 |
买入 |
| 09:44:27 |
5.8 |
1 |
3906 |
买入 |
| 09:44:33 |
5.81 |
235 |
4141 |
买入 |
| 09:44:36 |
5.82 |
25 |
4166 |
买入 |
| 09:44:45 |
5.83 |
1 |
4167 |
买入 |
| 09:44:48 |
5.83 |
2 |
4169 |
买入 |
| 09:44:51 |
5.83 |
12 |
4181 |
买入 |
| 09:44:54 |
5.83 |
1 |
4182 |
买入 |
| 09:45:03 |
5.82 |
4 |
4186 |
卖出 |
| 09:45:06 |
5.82 |
15 |
4201 |
卖出 |
| 09:45:09 |
5.82 |
30 |
4231 |
卖出 |
| 09:45:12 |
5.81 |
5 |
4236 |
卖出 |
| 09:45:15 |
5.83 |
95 |
4331 |
买入 |
| 09:45:21 |
5.83 |
55 |
4386 |
买入 |
| 09:45:24 |
5.82 |
20 |
4406 |
卖出 |
| 09:45:30 |
5.83 |
17 |
4423 |
买入 |
| 09:45:33 |
5.83 |
12 |
4435 |
卖出 |
| 09:45:36 |
5.83 |
3 |
4438 |
卖出 |
| 09:45:42 |
5.83 |
5 |
4443 |
买入 |
| 09:45:45 |
5.84 |
7 |
4450 |
买入 |
| 09:45:48 |
5.84 |
14 |
4464 |
买入 |
| 09:45:51 |
5.84 |
7 |
4471 |
买入 |
| 09:46:03 |
5.83 |
4 |
4475 |
卖出 |
| 09:46:06 |
5.83 |
6 |
4481 |
卖出 |
| 09:46:09 |
5.83 |
5 |
4486 |
卖出 |
| 09:46:12 |
5.83 |
10 |
4496 |
卖出 |
| 09:46:15 |
5.84 |
16 |
4512 |
买入 |
| 09:46:18 |
5.83 |
5 |
4517 |
卖出 |
| 09:46:21 |
5.83 |
1 |
4518 |
卖出 |
| 09:46:36 |
5.83 |
6 |
4524 |
卖出 |
| 09:46:39 |
5.83 |
10 |
4534 |
卖出 |
| 09:46:42 |
5.84 |
14 |
4548 |
买入 |
| 09:46:45 |
5.84 |
2 |
4550 |
买入 |
| 09:46:48 |
5.83 |
38 |
4588 |
卖出 |
| 09:46:51 |
5.84 |
92 |
4680 |
买入 |
| 09:46:54 |
5.84 |
1 |
4681 |
卖出 |
| 09:47:27 |
5.85 |
1 |
4682 |
买入 |
| 09:47:30 |
5.84 |
6 |
4688 |
卖出 |
| 09:47:33 |
5.84 |
4 |
4692 |
卖出 |
| 09:47:36 |
5.84 |
17 |
4709 |
卖出 |
| 09:47:45 |
5.84 |
2 |
4711 |
买入 |
| 09:47:48 |
5.84 |
14 |
4725 |
买入 |
| 09:47:51 |
5.84 |
6 |
4731 |
卖出 |
| 09:47:54 |
5.84 |
2 |
4733 |
买入 |
| 09:47:57 |
5.84 |
1 |
4734 |
买入 |
| 09:48:03 |
5.84 |
4 |
4738 |
买入 |
| 09:48:06 |
5.84 |
12 |
4750 |
买入 |
| 09:48:18 |
5.81 |
66 |
4816 |
卖出 |
| 09:48:21 |
5.83 |
2 |
4818 |
卖出 |
| 09:48:27 |
5.83 |
2 |
4820 |
买入 |
| 09:48:30 |
5.83 |
2 |
4822 |
买入 |
| 09:48:57 |
5.83 |
5 |
4827 |
买入 |
| 09:49:00 |
5.83 |
24 |
4851 |
买入 |
| 09:49:03 |
5.83 |
1 |
4852 |
买入 |
| 09:49:12 |
5.83 |
1 |
4853 |
买入 |
| 09:49:15 |
5.83 |
10 |
4863 |
买入 |
| 09:49:18 |
5.83 |
10 |
4873 |
买入 |
| 09:49:21 |
5.83 |
3 |
4876 |
卖出 |
| 09:49:24 |
5.83 |
3 |
4879 |
买入 |
| 09:49:27 |
5.82 |
2 |
4881 |
卖出 |
| 09:49:30 |
5.83 |
5 |
4886 |
买入 |
| 09:49:33 |
5.83 |
6 |
4892 |
买入 |
| 09:50:15 |
5.83 |
4 |
4896 |
买入 |
| 09:50:18 |
5.81 |
5 |
4901 |
卖出 |
| 09:50:21 |
5.81 |
13 |
4914 |
卖出 |
| 09:50:24 |
5.81 |
12 |
4926 |
买入 |
| 09:50:30 |
5.8 |
3 |
4929 |
卖出 |
| 09:50:33 |
5.81 |
3 |
4932 |
买入 |
| 09:50:39 |
5.81 |
26 |
4958 |
买入 |
| 09:50:42 |
5.8 |
2 |
4960 |
卖出 |
| 09:50:45 |
5.8 |
7 |
4967 |
买入 |
| 09:50:48 |
5.8 |
7 |
4974 |
买入 |
| 09:50:51 |
5.8 |
2 |
4976 |
买入 |
| 09:50:54 |
5.79 |
2 |
4978 |
卖出 |
| 09:51:00 |
5.79 |
1 |
4979 |
卖出 |
| 09:51:06 |
5.79 |
2 |
4981 |
卖出 |
| 09:51:15 |
5.79 |
6 |
4987 |
卖出 |
| 09:51:21 |
5.79 |
36 |
5023 |
卖出 |
| 09:51:24 |
5.79 |
5 |
5028 |
卖出 |
| 09:51:27 |
5.79 |
13 |
5041 |
买入 |
| 09:51:30 |
5.78 |
4 |
5045 |
卖出 |
| 09:51:48 |
5.79 |
9 |
5054 |
买入 |
| 09:51:51 |
5.79 |
24 |
5078 |
买入 |
| 09:51:54 |
5.8 |
2 |
5080 |
买入 |
| 09:52:00 |
5.8 |
7 |
5087 |
买入 |
| 09:52:03 |
5.81 |
30 |
5117 |
买入 |
| 09:52:06 |
5.8 |
16 |
5133 |
买入 |
| 09:52:12 |
5.8 |
3 |
5136 |
卖出 |
| 09:52:15 |
5.79 |
22 |
5158 |
卖出 |
| 09:52:18 |
5.79 |
15 |
5173 |
卖出 |
| 09:52:21 |
5.79 |
2 |
5175 |
卖出 |
| 09:52:24 |
5.79 |
2 |
5177 |
买入 |
| 09:52:33 |
5.78 |
220 |
5397 |
卖出 |
| 09:52:36 |
5.79 |
18 |
5415 |
买入 |
| 09:52:39 |
5.78 |
13 |
5428 |
买入 |
| 09:52:42 |
5.78 |
1 |
5429 |
卖出 |
| 09:52:45 |
5.78 |
5 |
5434 |
买入 |
| 09:52:48 |
5.78 |
4 |
5438 |
买入 |
| 09:52:54 |
5.78 |
2 |
5440 |
买入 |
| 09:53:00 |
5.78 |
14 |
5454 |
买入 |
| 09:53:03 |
5.78 |
14 |
5468 |
买入 |
| 09:53:06 |
5.78 |
49 |
5517 |
买入 |
| 09:53:09 |
5.78 |
26 |
5543 |
买入 |
| 09:53:12 |
5.78 |
24 |
5567 |
卖出 |
| 09:53:15 |
5.78 |
6 |
5573 |
卖出 |
| 09:53:18 |
5.78 |
22 |
5595 |
卖出 |
| 09:53:21 |
5.78 |
2 |
5597 |
卖出 |
| 09:53:27 |
5.78 |
22 |
5619 |
卖出 |
| 09:53:36 |
5.77 |
9 |
5628 |
卖出 |
| 09:53:39 |
5.77 |
1 |
5629 |
买入 |
| 09:53:42 |
5.77 |
4 |
5633 |
买入 |