益生股份[002458]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.6 |
3 |
3 |
集合竞价 |
| 09:15:09 |
8.83 |
149 |
149 |
集合竞价 |
| 09:15:27 |
8.83 |
157 |
157 |
集合竞价 |
| 09:17:42 |
8.83 |
157 |
157 |
集合竞价 |
| 09:17:51 |
8.83 |
157 |
157 |
集合竞价 |
| 09:18:54 |
8.8 |
57 |
57 |
集合竞价 |
| 09:19:21 |
8.8 |
57 |
57 |
集合竞价 |
| 09:20:09 |
8.8 |
59 |
59 |
集合竞价 |
| 09:21:03 |
8.8 |
59 |
59 |
集合竞价 |
| 09:21:30 |
8.83 |
162 |
162 |
集合竞价 |
| 09:22:06 |
8.82 |
162 |
162 |
集合竞价 |
| 09:23:54 |
8.81 |
162 |
162 |
集合竞价 |
| 09:24:03 |
8.8 |
163 |
163 |
集合竞价 |
| 09:24:21 |
8.78 |
230 |
230 |
集合竞价 |
| 09:24:39 |
8.78 |
230 |
230 |
集合竞价 |
| 09:24:48 |
8.78 |
231 |
231 |
集合竞价 |
| 09:24:57 |
8.78 |
238 |
238 |
集合竞价 |
| 09:25:00 |
8.77 |
261 |
499 |
买入 |
| 09:30:00 |
8.76 |
50 |
549 |
卖出 |
| 09:30:03 |
8.74 |
102 |
651 |
卖出 |
| 09:30:06 |
8.72 |
26 |
677 |
卖出 |
| 09:30:09 |
8.71 |
151 |
828 |
卖出 |
| 09:30:12 |
8.71 |
130 |
958 |
卖出 |
| 09:30:15 |
8.71 |
108 |
1066 |
买入 |
| 09:30:18 |
8.7 |
135 |
1201 |
卖出 |
| 09:30:21 |
8.71 |
164 |
1365 |
买入 |
| 09:30:24 |
8.71 |
176 |
1541 |
买入 |
| 09:30:27 |
8.71 |
69 |
1610 |
卖出 |
| 09:30:30 |
8.73 |
1 |
1611 |
买入 |
| 09:30:33 |
8.72 |
63 |
1674 |
卖出 |
| 09:30:36 |
8.76 |
260 |
1934 |
买入 |
| 09:30:39 |
8.78 |
860 |
2794 |
买入 |
| 09:30:42 |
8.78 |
53 |
2847 |
卖出 |
| 09:30:45 |
8.8 |
29 |
2876 |
买入 |
| 09:30:48 |
8.79 |
46 |
2922 |
卖出 |
| 09:30:51 |
8.78 |
87 |
3009 |
卖出 |
| 09:30:54 |
8.77 |
46 |
3055 |
卖出 |
| 09:30:57 |
8.77 |
25 |
3080 |
卖出 |
| 09:31:00 |
8.76 |
29 |
3109 |
卖出 |
| 09:31:03 |
8.78 |
63 |
3172 |
买入 |
| 09:31:06 |
8.77 |
54 |
3226 |
卖出 |
| 09:31:09 |
8.79 |
172 |
3398 |
买入 |
| 09:31:12 |
8.76 |
63 |
3461 |
卖出 |
| 09:31:15 |
8.79 |
32 |
3493 |
买入 |
| 09:31:18 |
8.8 |
32 |
3525 |
买入 |
| 09:31:21 |
8.8 |
33 |
3558 |
买入 |
| 09:31:24 |
8.79 |
30 |
3588 |
卖出 |
| 09:31:27 |
8.8 |
13 |
3601 |
买入 |
| 09:31:30 |
8.8 |
41 |
3642 |
买入 |
| 09:31:33 |
8.8 |
104 |
3746 |
卖出 |
| 09:31:36 |
8.8 |
74 |
3820 |
卖出 |
| 09:31:39 |
8.8 |
20 |
3840 |
买入 |
| 09:31:42 |
8.8 |
63 |
3903 |
买入 |
| 09:31:45 |
8.81 |
36 |
3939 |
买入 |
| 09:31:48 |
8.81 |
22 |
3961 |
买入 |
| 09:31:51 |
8.81 |
38 |
3999 |
买入 |
| 09:31:54 |
8.83 |
27 |
4026 |
买入 |
| 09:31:57 |
8.81 |
54 |
4080 |
卖出 |
| 09:32:00 |
8.81 |
73 |
4153 |
卖出 |
| 09:32:03 |
8.82 |
23 |
4176 |
买入 |
| 09:32:06 |
8.83 |
101 |
4277 |
买入 |
| 09:32:09 |
8.83 |
10 |
4287 |
买入 |
| 09:32:12 |
8.83 |
19 |
4306 |
买入 |
| 09:32:15 |
8.83 |
12 |
4318 |
买入 |
| 09:32:18 |
8.84 |
21 |
4339 |
买入 |
| 09:32:21 |
8.83 |
120 |
4459 |
卖出 |
| 09:32:24 |
8.84 |
339 |
4798 |
买入 |
| 09:32:27 |
8.84 |
158 |
4956 |
卖出 |
| 09:32:30 |
8.85 |
187 |
5143 |
买入 |
| 09:32:33 |
8.85 |
15 |
5158 |
买入 |
| 09:32:36 |
8.84 |
134 |
5292 |
卖出 |
| 09:32:39 |
8.86 |
252 |
5544 |
买入 |
| 09:32:42 |
8.86 |
20 |
5564 |
买入 |
| 09:32:45 |
8.85 |
12 |
5576 |
卖出 |
| 09:32:48 |
8.89 |
154 |
5730 |
买入 |
| 09:32:51 |
8.85 |
139 |
5869 |
卖出 |
| 09:32:54 |
8.87 |
23 |
5892 |
买入 |
| 09:32:57 |
8.85 |
3 |
5895 |
卖出 |
| 09:33:00 |
8.85 |
186 |
6081 |
卖出 |
| 09:33:03 |
8.88 |
71 |
6152 |
买入 |
| 09:33:06 |
8.89 |
176 |
6328 |
买入 |
| 09:33:09 |
8.9 |
83 |
6411 |
买入 |
| 09:33:12 |
8.9 |
49 |
6460 |
卖出 |
| 09:33:15 |
8.9 |
37 |
6497 |
买入 |
| 09:33:18 |
8.88 |
15 |
6512 |
卖出 |
| 09:33:21 |
8.88 |
4 |
6516 |
卖出 |
| 09:33:24 |
8.88 |
31 |
6547 |
卖出 |
| 09:33:27 |
8.87 |
79 |
6626 |
卖出 |
| 09:33:30 |
8.88 |
146 |
6772 |
买入 |
| 09:33:33 |
8.89 |
46 |
6818 |
买入 |
| 09:33:36 |
8.88 |
93 |
6911 |
卖出 |
| 09:33:39 |
8.88 |
10 |
6921 |
买入 |
| 09:33:42 |
8.85 |
34 |
6955 |
卖出 |
| 09:33:45 |
8.86 |
198 |
7153 |
买入 |
| 09:33:48 |
8.88 |
14 |
7167 |
买入 |
| 09:33:51 |
8.88 |
102 |
7269 |
买入 |
| 09:33:54 |
8.88 |
164 |
7433 |
买入 |
| 09:33:57 |
8.86 |
25 |
7458 |
卖出 |
| 09:34:00 |
8.86 |
26 |
7484 |
卖出 |
| 09:34:03 |
8.86 |
92 |
7576 |
卖出 |
| 09:34:06 |
8.86 |
2 |
7578 |
买入 |
| 09:34:09 |
8.85 |
92 |
7670 |
卖出 |
| 09:34:12 |
8.84 |
27 |
7697 |
卖出 |
| 09:34:15 |
8.83 |
24 |
7721 |
卖出 |
| 09:34:18 |
8.83 |
43 |
7764 |
卖出 |
| 09:34:21 |
8.81 |
74 |
7838 |
卖出 |
| 09:34:24 |
8.81 |
31 |
7869 |
卖出 |
| 09:34:27 |
8.81 |
90 |
7959 |
卖出 |
| 09:34:30 |
8.8 |
76 |
8035 |
卖出 |
| 09:34:33 |
8.8 |
556 |
8591 |
卖出 |
| 09:34:36 |
8.79 |
128 |
8719 |
卖出 |
| 09:34:39 |
8.79 |
16 |
8735 |
买入 |
| 09:34:42 |
8.8 |
12 |
8747 |
买入 |
| 09:34:45 |
8.8 |
6 |
8753 |
买入 |
| 09:34:48 |
8.79 |
16 |
8769 |
卖出 |
| 09:34:51 |
8.8 |
28 |
8797 |
买入 |
| 09:34:54 |
8.8 |
18 |
8815 |
买入 |
| 09:34:57 |
8.8 |
3 |
8818 |
买入 |
| 09:35:00 |
8.78 |
40 |
8858 |
卖出 |
| 09:35:03 |
8.78 |
180 |
9038 |
卖出 |
| 09:35:06 |
8.78 |
484 |
9522 |
卖出 |
| 09:35:09 |
8.77 |
9 |
9531 |
买入 |
| 09:35:12 |
8.76 |
14 |
9545 |
卖出 |
| 09:35:15 |
8.74 |
20 |
9565 |
卖出 |
| 09:35:18 |
8.75 |
77 |
9642 |
买入 |
| 09:35:21 |
8.74 |
83 |
9725 |
卖出 |
| 09:35:24 |
8.75 |
8 |
9733 |
买入 |
| 09:35:27 |
8.73 |
208 |
9941 |
卖出 |
| 09:35:30 |
8.77 |
403 |
10344 |
买入 |
| 09:35:33 |
8.78 |
15 |
10359 |
买入 |
| 09:35:36 |
8.78 |
27 |
10386 |
买入 |
| 09:35:39 |
8.79 |
24 |
10410 |
买入 |
| 09:35:42 |
8.78 |
71 |
10481 |
卖出 |
| 09:35:45 |
8.79 |
106 |
10587 |
买入 |
| 09:35:48 |
8.78 |
5 |
10592 |
卖出 |
| 09:35:51 |
8.79 |
22 |
10614 |
买入 |
| 09:35:54 |
8.78 |
32 |
10646 |
卖出 |
| 09:35:57 |
8.78 |
60 |
10706 |
卖出 |
| 09:36:00 |
8.79 |
70 |
10776 |
买入 |
| 09:36:03 |
8.79 |
1 |
10777 |
买入 |
| 09:36:09 |
8.8 |
25 |
10802 |
买入 |
| 09:36:12 |
8.79 |
40 |
10842 |
买入 |
| 09:36:15 |
8.78 |
11 |
10853 |
卖出 |
| 09:36:18 |
8.78 |
6 |
10859 |
买入 |
| 09:36:21 |
8.78 |
14 |
10873 |
买入 |
| 09:36:27 |
8.77 |
6 |
10879 |
卖出 |
| 09:36:30 |
8.79 |
10 |
10889 |
买入 |
| 09:36:36 |
8.78 |
10 |
10899 |
卖出 |
| 09:36:39 |
8.8 |
92 |
10991 |
买入 |
| 09:36:42 |
8.76 |
28 |
11019 |
卖出 |
| 09:36:45 |
8.75 |
49 |
11068 |
卖出 |
| 09:36:48 |
8.76 |
11 |
11079 |
买入 |
| 09:36:51 |
8.76 |
35 |
11114 |
卖出 |
| 09:36:54 |
8.78 |
4 |
11118 |
买入 |
| 09:36:57 |
8.75 |
46 |
11164 |
卖出 |
| 09:37:00 |
8.76 |
12 |
11176 |
买入 |
| 09:37:03 |
8.76 |
27 |
11203 |
卖出 |
| 09:37:06 |
8.76 |
158 |
11361 |
卖出 |
| 09:37:09 |
8.76 |
174 |
11535 |
卖出 |
| 09:37:12 |
8.78 |
14 |
11549 |
买入 |
| 09:37:15 |
8.78 |
1 |
11550 |
买入 |
| 09:37:21 |
8.79 |
2 |
11552 |
买入 |
| 09:37:24 |
8.77 |
2 |
11554 |
卖出 |
| 09:37:27 |
8.77 |
16 |
11570 |
卖出 |
| 09:37:30 |
8.73 |
224 |
11794 |
卖出 |
| 09:37:36 |
8.75 |
2 |
11796 |
卖出 |
| 09:37:39 |
8.75 |
12 |
11808 |
卖出 |
| 09:37:42 |
8.75 |
77 |
11885 |
卖出 |
| 09:37:45 |
8.73 |
63 |
11948 |
卖出 |
| 09:37:48 |
8.73 |
17 |
11965 |
卖出 |
| 09:37:51 |
8.74 |
10 |
11975 |
买入 |
| 09:37:57 |
8.75 |
35 |
12010 |
买入 |
| 09:38:00 |
8.74 |
1 |
12011 |
卖出 |
| 09:38:03 |
8.74 |
35 |
12046 |
卖出 |
| 09:38:06 |
8.74 |
23 |
12069 |
卖出 |
| 09:38:09 |
8.73 |
95 |
12164 |
卖出 |
| 09:38:12 |
8.74 |
18 |
12182 |
买入 |
| 09:38:15 |
8.73 |
40 |
12222 |
卖出 |
| 09:38:18 |
8.73 |
7 |
12229 |
卖出 |
| 09:38:21 |
8.73 |
19 |
12248 |
卖出 |
| 09:38:24 |
8.74 |
4 |
12252 |
买入 |
| 09:38:27 |
8.74 |
1 |
12253 |
买入 |
| 09:38:33 |
8.74 |
12 |
12265 |
买入 |
| 09:38:36 |
8.73 |
196 |
12461 |
卖出 |
| 09:38:39 |
8.72 |
124 |
12585 |
卖出 |
| 09:38:42 |
8.72 |
44 |
12629 |
卖出 |
| 09:38:45 |
8.73 |
93 |
12722 |
买入 |
| 09:38:48 |
8.72 |
8 |
12730 |
卖出 |
| 09:38:51 |
8.72 |
19 |
12749 |
卖出 |
| 09:38:54 |
8.72 |
22 |
12771 |
卖出 |
| 09:38:57 |
8.72 |
38 |
12809 |
买入 |
| 09:39:00 |
8.72 |
6 |
12815 |
买入 |
| 09:39:03 |
8.72 |
11 |
12826 |
买入 |
| 09:39:06 |
8.72 |
25 |
12851 |
买入 |
| 09:39:09 |
8.71 |
138 |
12989 |
卖出 |
| 09:39:12 |
8.71 |
248 |
13237 |
卖出 |
| 09:39:15 |
8.7 |
35 |
13272 |
卖出 |
| 09:39:18 |
8.71 |
115 |
13387 |
买入 |
| 09:39:21 |
8.72 |
51 |
13438 |
买入 |
| 09:39:24 |
8.71 |
42 |
13480 |
卖出 |
| 09:39:27 |
8.71 |
16 |
13496 |
卖出 |
| 09:39:30 |
8.72 |
27 |
13523 |
买入 |
| 09:39:33 |
8.72 |
6 |
13529 |
卖出 |
| 09:39:36 |
8.73 |
151 |
13680 |
买入 |
| 09:39:39 |
8.72 |
13 |
13693 |
卖出 |
| 09:39:42 |
8.71 |
106 |
13799 |
卖出 |
| 09:39:45 |
8.72 |
11 |
13810 |
买入 |
| 09:39:48 |
8.71 |
30 |
13840 |
卖出 |
| 09:39:51 |
8.71 |
26 |
13866 |
卖出 |
| 09:39:54 |
8.71 |
39 |
13905 |
卖出 |
| 09:39:57 |
8.72 |
49 |
13954 |
买入 |
| 09:40:00 |
8.71 |
11 |
13965 |
卖出 |
| 09:40:06 |
8.71 |
21 |
13986 |
买入 |
| 09:40:09 |
8.71 |
14 |
14000 |
买入 |
| 09:40:12 |
8.71 |
16 |
14016 |
买入 |
| 09:40:15 |
8.71 |
30 |
14046 |
卖出 |
| 09:40:18 |
8.71 |
10 |
14056 |
买入 |
| 09:40:21 |
8.71 |
10 |
14066 |
买入 |
| 09:40:24 |
8.7 |
45 |
14111 |
卖出 |
| 09:40:27 |
8.72 |
38 |
14149 |
买入 |
| 09:40:30 |
8.71 |
5 |
14154 |
卖出 |
| 09:40:33 |
8.71 |
40 |
14194 |
卖出 |
| 09:40:36 |
8.71 |
241 |
14435 |
卖出 |
| 09:40:39 |
8.73 |
105 |
14540 |
买入 |
| 09:40:42 |
8.73 |
174 |
14714 |
买入 |
| 09:40:45 |
8.73 |
25 |
14739 |
卖出 |
| 09:40:48 |
8.72 |
50 |
14789 |
卖出 |
| 09:40:51 |
8.72 |
15 |
14804 |
卖出 |
| 09:40:54 |
8.72 |
3 |
14807 |
卖出 |
| 09:40:57 |
8.73 |
8 |
14815 |
卖出 |
| 09:41:00 |
8.73 |
11 |
14826 |
卖出 |
| 09:41:03 |
8.73 |
10 |
14836 |
卖出 |
| 09:41:06 |
8.73 |
45 |
14881 |
卖出 |
| 09:41:09 |
8.73 |
39 |
14920 |
卖出 |
| 09:41:12 |
8.74 |
97 |
15017 |
买入 |
| 09:41:15 |
8.72 |
95 |
15112 |
卖出 |
| 09:41:18 |
8.73 |
250 |
15362 |
买入 |
| 09:41:21 |
8.73 |
131 |
15493 |
卖出 |
| 09:41:24 |
8.73 |
6 |
15499 |
卖出 |
| 09:41:27 |
8.73 |
6 |
15505 |
卖出 |
| 09:41:30 |
8.73 |
14 |
15519 |
卖出 |
| 09:41:33 |
8.73 |
6 |
15525 |
卖出 |
| 09:41:36 |
8.74 |
3 |
15528 |
买入 |
| 09:41:39 |
8.73 |
7 |
15535 |
卖出 |
| 09:41:42 |
8.74 |
4 |
15539 |
卖出 |
| 09:41:45 |
8.74 |
4 |
15543 |
买入 |
| 09:41:48 |
8.73 |
14 |
15557 |
卖出 |
| 09:41:51 |
8.73 |
81 |
15638 |
卖出 |
| 09:41:54 |
8.73 |
764 |
16402 |
卖出 |
| 09:41:57 |
8.73 |
131 |
16533 |
卖出 |
| 09:42:00 |
8.72 |
146 |
16679 |
卖出 |
| 09:42:03 |
8.71 |
117 |
16796 |
卖出 |
| 09:42:06 |
8.72 |
2 |
16798 |
买入 |
| 09:42:15 |
8.71 |
68 |
16866 |
卖出 |
| 09:42:18 |
8.71 |
75 |
16941 |
买入 |
| 09:42:21 |
8.7 |
12 |
16953 |
卖出 |
| 09:42:24 |
8.7 |
29 |
16982 |
卖出 |
| 09:42:27 |
8.7 |
49 |
17031 |
卖出 |
| 09:42:30 |
8.71 |
43 |
17074 |
买入 |
| 09:42:36 |
8.7 |
34 |
17108 |
卖出 |
| 09:42:39 |
8.7 |
116 |
17224 |
卖出 |
| 09:42:42 |
8.7 |
131 |
17355 |
卖出 |
| 09:42:45 |
8.7 |
124 |
17479 |
卖出 |
| 09:42:51 |
8.7 |
56 |
17535 |
卖出 |
| 09:42:54 |
8.71 |
3 |
17538 |
买入 |
| 09:42:57 |
8.71 |
9 |
17547 |
买入 |
| 09:43:00 |
8.7 |
32 |
17579 |
卖出 |
| 09:43:03 |
8.7 |
23 |
17602 |
卖出 |
| 09:43:06 |
8.7 |
26 |
17628 |
卖出 |
| 09:43:09 |
8.72 |
12 |
17640 |
买入 |
| 09:43:12 |
8.73 |
52 |
17692 |
买入 |
| 09:43:18 |
8.73 |
8 |
17700 |
买入 |
| 09:43:21 |
8.73 |
10 |
17710 |
卖出 |
| 09:43:24 |
8.73 |
8 |
17718 |
卖出 |
| 09:43:27 |
8.72 |
29 |
17747 |
卖出 |
| 09:43:30 |
8.73 |
170 |
17917 |
买入 |
| 09:43:36 |
8.73 |
8 |
17925 |
卖出 |
| 09:43:39 |
8.73 |
8 |
17933 |
卖出 |
| 09:43:42 |
8.75 |
9 |
17942 |
买入 |
| 09:43:45 |
8.74 |
86 |
18028 |
卖出 |
| 09:43:48 |
8.74 |
4 |
18032 |
买入 |
| 09:43:51 |
8.75 |
37 |
18069 |
买入 |
| 09:43:54 |
8.77 |
15 |
18084 |
买入 |
| 09:43:57 |
8.77 |
14 |
18098 |
买入 |
| 09:44:00 |
8.75 |
9 |
18107 |
卖出 |
| 09:44:03 |
8.77 |
5 |
18112 |
买入 |
| 09:44:06 |
8.76 |
11 |
18123 |
卖出 |
| 09:44:09 |
8.77 |
12 |
18135 |
买入 |
| 09:44:12 |
8.77 |
7 |
18142 |
买入 |
| 09:44:15 |
8.75 |
10 |
18152 |
卖出 |
| 09:44:18 |
8.75 |
13 |
18165 |
卖出 |
| 09:44:21 |
8.73 |
273 |
18438 |
卖出 |
| 09:44:24 |
8.73 |
31 |
18469 |
卖出 |
| 09:44:27 |
8.74 |
19 |
18488 |
买入 |
| 09:44:30 |
8.75 |
12 |
18500 |
买入 |
| 09:44:33 |
8.73 |
12 |
18512 |
卖出 |
| 09:44:36 |
8.73 |
5 |
18517 |
卖出 |
| 09:44:39 |
8.73 |
1 |
18518 |
卖出 |
| 09:44:45 |
8.73 |
16 |
18534 |
卖出 |
| 09:44:48 |
8.73 |
26 |
18560 |
卖出 |