值得买[300785]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:48 |
52.05 |
2 |
2 |
集合竞价 |
| 09:18:57 |
52.33 |
0 |
0 |
集合竞价 |
| 09:24:42 |
52.11 |
1 |
1 |
集合竞价 |
| 09:25:00 |
51.58 |
22 |
22 |
集合竞价 |
| 09:25:03 |
51.82 |
29 |
51 |
卖出 |
| 09:30:03 |
51.92 |
38 |
89 |
买入 |
| 09:30:06 |
51.85 |
56 |
145 |
卖出 |
| 09:30:09 |
52.11 |
21 |
166 |
买入 |
| 09:30:15 |
52.1 |
4 |
170 |
卖出 |
| 09:30:18 |
52.1 |
1 |
171 |
卖出 |
| 09:30:21 |
52.31 |
2 |
173 |
买入 |
| 09:30:24 |
52.3 |
1 |
174 |
卖出 |
| 09:30:27 |
52.3 |
1 |
175 |
卖出 |
| 09:30:33 |
52.3 |
6 |
181 |
买入 |
| 09:30:36 |
52.29 |
3 |
184 |
卖出 |
| 09:30:39 |
52.3 |
5 |
189 |
买入 |
| 09:30:42 |
52.33 |
24 |
213 |
买入 |
| 09:30:45 |
52.3 |
1 |
214 |
卖出 |
| 09:30:48 |
52.58 |
14 |
228 |
买入 |
| 09:30:54 |
52.59 |
3 |
231 |
买入 |
| 09:30:57 |
52.59 |
4 |
235 |
卖出 |
| 09:31:00 |
52.58 |
11 |
246 |
卖出 |
| 09:31:03 |
52.43 |
8 |
254 |
卖出 |
| 09:31:06 |
52.43 |
10 |
264 |
卖出 |
| 09:31:09 |
52.45 |
1 |
265 |
买入 |
| 09:31:12 |
52.44 |
3 |
268 |
卖出 |
| 09:31:15 |
52.46 |
1 |
269 |
买入 |
| 09:31:18 |
52.47 |
2 |
271 |
买入 |
| 09:31:21 |
52.49 |
3 |
274 |
买入 |
| 09:31:24 |
52.49 |
1 |
275 |
卖出 |
| 09:31:27 |
52.49 |
15 |
290 |
卖出 |
| 09:31:30 |
52.92 |
47 |
337 |
买入 |
| 09:31:33 |
52.61 |
4 |
341 |
卖出 |
| 09:31:36 |
52.6 |
5 |
346 |
卖出 |
| 09:31:39 |
52.52 |
7 |
353 |
卖出 |
| 09:31:48 |
52.88 |
48 |
401 |
买入 |
| 09:31:51 |
52.66 |
6 |
407 |
卖出 |
| 09:31:57 |
52.33 |
18 |
425 |
卖出 |
| 09:32:00 |
52.62 |
2 |
427 |
买入 |
| 09:32:03 |
52.43 |
13 |
440 |
卖出 |
| 09:32:06 |
52.64 |
65 |
505 |
买入 |
| 09:32:12 |
52.82 |
1 |
506 |
买入 |
| 09:32:15 |
52.82 |
3 |
509 |
买入 |
| 09:32:18 |
52.81 |
3 |
512 |
买入 |
| 09:32:21 |
52.81 |
1 |
513 |
买入 |
| 09:32:24 |
52.82 |
5 |
518 |
买入 |
| 09:32:30 |
52.81 |
25 |
543 |
买入 |
| 09:32:33 |
52.8 |
9 |
552 |
卖出 |
| 09:32:36 |
52.86 |
3 |
555 |
买入 |
| 09:32:39 |
52.86 |
1 |
556 |
买入 |
| 09:32:42 |
52.86 |
1 |
557 |
买入 |
| 09:32:45 |
52.86 |
2 |
559 |
买入 |
| 09:32:48 |
52.9 |
19 |
578 |
买入 |
| 09:32:51 |
52.92 |
17 |
595 |
买入 |
| 09:32:57 |
52.9 |
1 |
596 |
买入 |
| 09:33:00 |
52.86 |
11 |
607 |
卖出 |
| 09:33:03 |
52.92 |
1 |
608 |
买入 |
| 09:33:06 |
52.92 |
8 |
616 |
买入 |
| 09:33:09 |
52.86 |
20 |
636 |
卖出 |
| 09:33:12 |
52.82 |
4 |
640 |
卖出 |
| 09:33:15 |
52.82 |
1 |
641 |
卖出 |
| 09:33:18 |
52.87 |
18 |
659 |
买入 |
| 09:33:21 |
52.82 |
2 |
661 |
卖出 |
| 09:33:27 |
52.91 |
14 |
675 |
买入 |
| 09:33:30 |
52.91 |
4 |
679 |
买入 |
| 09:33:33 |
52.87 |
16 |
695 |
卖出 |
| 09:33:36 |
52.96 |
10 |
705 |
买入 |
| 09:33:39 |
52.96 |
10 |
715 |
卖出 |
| 09:33:45 |
52.87 |
7 |
722 |
卖出 |
| 09:33:48 |
52.87 |
18 |
740 |
卖出 |
| 09:33:51 |
52.87 |
73 |
813 |
卖出 |
| 09:33:57 |
52.81 |
6 |
819 |
卖出 |
| 09:34:03 |
52.71 |
7 |
826 |
卖出 |
| 09:34:06 |
52.71 |
10 |
836 |
卖出 |
| 09:34:09 |
52.78 |
7 |
843 |
买入 |
| 09:34:15 |
52.75 |
30 |
873 |
卖出 |
| 09:34:21 |
52.68 |
7 |
880 |
卖出 |
| 09:34:33 |
52.81 |
66 |
946 |
买入 |
| 09:34:36 |
52.64 |
4 |
950 |
卖出 |
| 09:34:39 |
52.64 |
1 |
951 |
卖出 |
| 09:34:54 |
52.57 |
6 |
957 |
卖出 |
| 09:34:57 |
52.57 |
1 |
958 |
买入 |
| 09:35:00 |
52.53 |
2 |
960 |
卖出 |
| 09:35:03 |
52.53 |
1 |
961 |
卖出 |
| 09:35:06 |
52.5 |
8 |
969 |
卖出 |
| 09:35:09 |
52.52 |
4 |
973 |
买入 |
| 09:35:12 |
52.38 |
9 |
982 |
卖出 |
| 09:35:15 |
52.38 |
1 |
983 |
卖出 |
| 09:35:21 |
52.34 |
3 |
986 |
卖出 |
| 09:35:24 |
52.34 |
1 |
987 |
卖出 |
| 09:35:33 |
52.43 |
3 |
990 |
买入 |
| 09:35:36 |
52.35 |
10 |
1000 |
卖出 |
| 09:35:51 |
52.54 |
4 |
1004 |
买入 |
| 09:35:57 |
52.54 |
7 |
1011 |
卖出 |
| 09:36:06 |
52.64 |
48 |
1059 |
买入 |
| 09:36:09 |
52.64 |
5 |
1064 |
买入 |
| 09:36:12 |
52.59 |
2 |
1066 |
卖出 |
| 09:36:15 |
52.59 |
8 |
1074 |
卖出 |
| 09:36:18 |
52.8 |
3 |
1077 |
买入 |
| 09:36:21 |
52.81 |
1 |
1078 |
买入 |
| 09:36:24 |
52.82 |
1 |
1079 |
买入 |
| 09:36:30 |
52.89 |
3 |
1082 |
买入 |
| 09:36:36 |
52.82 |
3 |
1085 |
卖出 |
| 09:36:39 |
52.87 |
5 |
1090 |
买入 |
| 09:36:42 |
52.82 |
2 |
1092 |
卖出 |
| 09:36:45 |
52.8 |
4 |
1096 |
卖出 |
| 09:36:48 |
52.71 |
2 |
1098 |
卖出 |
| 09:37:15 |
52.8 |
1 |
1099 |
买入 |
| 09:37:18 |
52.71 |
2 |
1101 |
卖出 |
| 09:37:27 |
52.63 |
1 |
1102 |
卖出 |
| 09:37:30 |
52.8 |
1 |
1103 |
买入 |
| 09:37:33 |
52.8 |
1 |
1104 |
买入 |
| 09:37:51 |
52.64 |
1 |
1105 |
卖出 |
| 09:38:09 |
52.77 |
8 |
1113 |
买入 |
| 09:38:12 |
52.82 |
13 |
1126 |
买入 |
| 09:38:15 |
52.65 |
1 |
1127 |
卖出 |
| 09:38:18 |
52.72 |
2 |
1129 |
买入 |
| 09:38:24 |
52.65 |
7 |
1136 |
卖出 |
| 09:38:30 |
52.65 |
1 |
1137 |
卖出 |
| 09:38:33 |
52.64 |
7 |
1144 |
卖出 |
| 09:38:36 |
52.65 |
1 |
1145 |
买入 |
| 09:38:39 |
52.6 |
6 |
1151 |
卖出 |
| 09:38:42 |
52.59 |
1 |
1152 |
卖出 |
| 09:38:48 |
52.59 |
4 |
1156 |
卖出 |
| 09:38:54 |
52.6 |
7 |
1163 |
卖出 |
| 09:39:00 |
52.6 |
3 |
1166 |
卖出 |
| 09:39:06 |
52.6 |
2 |
1168 |
卖出 |
| 09:39:09 |
52.57 |
13 |
1181 |
卖出 |
| 09:39:12 |
52.57 |
1 |
1182 |
卖出 |
| 09:39:15 |
52.57 |
4 |
1186 |
卖出 |
| 09:39:18 |
52.56 |
3 |
1189 |
卖出 |
| 09:39:21 |
52.57 |
4 |
1193 |
买入 |
| 09:39:24 |
52.56 |
1 |
1194 |
卖出 |
| 09:39:27 |
52.56 |
5 |
1199 |
买入 |
| 09:39:42 |
52.57 |
2 |
1201 |
买入 |
| 09:39:54 |
52.41 |
2 |
1203 |
卖出 |
| 09:40:06 |
52.52 |
2 |
1205 |
买入 |
| 09:40:09 |
52.52 |
1 |
1206 |
卖出 |
| 09:40:12 |
52.6 |
12 |
1218 |
买入 |
| 09:40:24 |
52.6 |
1 |
1219 |
买入 |
| 09:40:30 |
52.64 |
1 |
1220 |
买入 |
| 09:40:33 |
52.6 |
1 |
1221 |
卖出 |
| 09:40:42 |
52.64 |
1 |
1222 |
买入 |
| 09:40:45 |
52.65 |
1 |
1223 |
买入 |
| 09:40:51 |
52.64 |
4 |
1227 |
卖出 |
| 09:40:54 |
52.64 |
1 |
1228 |
卖出 |
| 09:40:57 |
52.62 |
6 |
1234 |
卖出 |
| 09:41:09 |
52.52 |
1 |
1235 |
卖出 |
| 09:41:15 |
52.52 |
14 |
1249 |
卖出 |
| 09:41:24 |
52.45 |
4 |
1253 |
卖出 |
| 09:41:30 |
52.51 |
2 |
1255 |
买入 |
| 09:41:33 |
52.42 |
1 |
1256 |
卖出 |
| 09:41:42 |
52.38 |
1 |
1257 |
卖出 |
| 09:41:48 |
52.38 |
2 |
1259 |
卖出 |
| 09:41:51 |
52.38 |
12 |
1271 |
卖出 |
| 09:41:54 |
52.38 |
3 |
1274 |
卖出 |
| 09:41:57 |
52.38 |
1 |
1275 |
买入 |
| 09:42:03 |
52.38 |
9 |
1284 |
买入 |
| 09:42:06 |
52.38 |
5 |
1289 |
卖出 |
| 09:42:12 |
52.41 |
4 |
1293 |
卖出 |
| 09:42:15 |
52.38 |
1 |
1294 |
卖出 |
| 09:42:21 |
52.35 |
53 |
1347 |
卖出 |
| 09:42:24 |
52.31 |
38 |
1385 |
卖出 |
| 09:42:27 |
52.3 |
16 |
1401 |
卖出 |
| 09:42:30 |
52.2 |
6 |
1407 |
卖出 |
| 09:42:33 |
52.14 |
3 |
1410 |
买入 |
| 09:42:36 |
52.08 |
3 |
1413 |
卖出 |
| 09:42:39 |
52.01 |
56 |
1469 |
卖出 |
| 09:42:42 |
52.01 |
17 |
1486 |
卖出 |
| 09:42:45 |
52.01 |
13 |
1499 |
卖出 |
| 09:42:51 |
52.01 |
3 |
1502 |
卖出 |
| 09:42:54 |
52.02 |
28 |
1530 |
买入 |
| 09:42:57 |
52.04 |
1 |
1531 |
卖出 |
| 09:43:09 |
52.06 |
1 |
1532 |
卖出 |
| 09:43:12 |
52.23 |
1 |
1533 |
买入 |
| 09:43:15 |
52.23 |
1 |
1534 |
买入 |
| 09:43:24 |
52.09 |
14 |
1548 |
卖出 |
| 09:43:33 |
52.23 |
2 |
1550 |
买入 |
| 09:43:48 |
52.24 |
2 |
1552 |
买入 |
| 09:44:03 |
52.27 |
1 |
1553 |
买入 |
| 09:44:06 |
52.37 |
2 |
1555 |
买入 |
| 09:44:12 |
52.38 |
2 |
1557 |
买入 |
| 09:44:33 |
52.52 |
3 |
1560 |
买入 |
| 09:45:03 |
52.5 |
2 |
1562 |
买入 |
| 09:45:15 |
52.43 |
1 |
1563 |
卖出 |
| 09:45:36 |
52.4 |
19 |
1582 |
买入 |
| 09:45:42 |
52.4 |
1 |
1583 |
买入 |
| 09:46:06 |
52.4 |
1 |
1584 |
买入 |
| 09:46:12 |
52.41 |
2 |
1586 |
买入 |
| 09:46:15 |
52.44 |
3 |
1589 |
买入 |
| 09:46:21 |
52.48 |
1 |
1590 |
买入 |
| 09:46:27 |
52.48 |
4 |
1594 |
买入 |
| 09:46:36 |
52.48 |
2 |
1596 |
买入 |
| 09:46:42 |
52.48 |
3 |
1599 |
买入 |
| 09:47:39 |
52.48 |
5 |
1604 |
买入 |
| 09:47:45 |
52.48 |
2 |
1606 |
卖出 |
| 09:47:54 |
52.41 |
10 |
1616 |
卖出 |
| 09:48:21 |
52.26 |
1 |
1617 |
卖出 |
| 09:48:27 |
52.36 |
1 |
1618 |
买入 |
| 09:48:48 |
52.4 |
1 |
1619 |
买入 |
| 09:48:54 |
52.26 |
2 |
1621 |
卖出 |
| 09:48:57 |
52.26 |
4 |
1625 |
买入 |
| 09:49:00 |
52.25 |
1 |
1626 |
卖出 |
| 09:49:03 |
52.25 |
2 |
1628 |
卖出 |
| 09:49:09 |
52.26 |
30 |
1658 |
买入 |
| 09:49:24 |
52.26 |
2 |
1660 |
卖出 |
| 09:49:45 |
52.4 |
2 |
1662 |
买入 |
| 09:49:48 |
52.4 |
1 |
1663 |
卖出 |
| 09:49:51 |
52.27 |
5 |
1668 |
卖出 |
| 09:50:15 |
52.26 |
11 |
1679 |
卖出 |
| 09:50:18 |
52.25 |
4 |
1683 |
卖出 |
| 09:50:24 |
52.35 |
5 |
1688 |
买入 |
| 09:50:39 |
52.25 |
10 |
1698 |
卖出 |
| 09:50:54 |
52.23 |
5 |
1703 |
卖出 |
| 09:50:57 |
52.23 |
1 |
1704 |
卖出 |
| 09:51:03 |
52.21 |
2 |
1706 |
卖出 |
| 09:51:09 |
52.2 |
2 |
1708 |
卖出 |
| 09:51:12 |
52.2 |
9 |
1717 |
卖出 |
| 09:51:27 |
52.14 |
2 |
1719 |
卖出 |
| 09:51:30 |
52.14 |
3 |
1722 |
卖出 |
| 09:51:33 |
52.14 |
1 |
1723 |
卖出 |
| 09:51:42 |
52.13 |
10 |
1733 |
卖出 |
| 09:51:45 |
52.12 |
1 |
1734 |
卖出 |
| 09:51:48 |
52.1 |
5 |
1739 |
卖出 |
| 09:52:03 |
52.07 |
1 |
1740 |
卖出 |
| 09:52:09 |
52.1 |
3 |
1743 |
卖出 |
| 09:52:12 |
52.1 |
3 |
1746 |
卖出 |
| 09:52:18 |
52.07 |
4 |
1750 |
卖出 |
| 09:52:24 |
52.07 |
2 |
1752 |
卖出 |
| 09:52:27 |
52.07 |
2 |
1754 |
卖出 |
| 09:52:33 |
52.06 |
1 |
1755 |
卖出 |
| 09:52:36 |
52.07 |
2 |
1757 |
买入 |
| 09:52:39 |
52.07 |
1 |
1758 |
买入 |
| 09:52:48 |
52.13 |
1 |
1759 |
买入 |
| 09:52:54 |
52.08 |
2 |
1761 |
卖出 |
| 09:53:09 |
52.08 |
1 |
1762 |
卖出 |
| 09:53:12 |
52.08 |
1 |
1763 |
卖出 |
| 09:53:15 |
52.22 |
12 |
1775 |
买入 |
| 09:53:24 |
52.07 |
5 |
1780 |
卖出 |
| 09:53:27 |
52.06 |
16 |
1796 |
卖出 |
| 09:53:33 |
52.06 |
6 |
1802 |
买入 |
| 09:53:36 |
52.05 |
6 |
1808 |
卖出 |
| 09:53:39 |
52.05 |
4 |
1812 |
卖出 |
| 09:53:42 |
52.05 |
8 |
1820 |
卖出 |
| 09:53:51 |
52.06 |
1 |
1821 |
买入 |
| 09:53:57 |
52.04 |
4 |
1825 |
卖出 |
| 09:54:06 |
52.03 |
29 |
1854 |
卖出 |
| 09:54:09 |
51.88 |
12 |
1866 |
卖出 |
| 09:54:12 |
51.88 |
1 |
1867 |
卖出 |
| 09:54:33 |
51.91 |
2 |
1869 |
买入 |
| 09:54:36 |
51.7 |
27 |
1896 |
卖出 |
| 09:54:39 |
51.86 |
8 |
1904 |
买入 |
| 09:54:51 |
51.86 |
15 |
1919 |
卖出 |
| 09:55:27 |
51.91 |
3 |
1922 |
买入 |
| 09:55:30 |
51.9 |
1 |
1923 |
卖出 |
| 09:55:33 |
52 |
6 |
1929 |
买入 |
| 09:55:45 |
52 |
1 |
1930 |
买入 |
| 09:56:00 |
52 |
1 |
1931 |
卖出 |
| 09:56:03 |
51.9 |
6 |
1937 |
卖出 |
| 09:56:06 |
52 |
1 |
1938 |
买入 |
| 09:56:18 |
52.01 |
2 |
1940 |
买入 |
| 09:56:21 |
52.01 |
1 |
1941 |
买入 |
| 09:56:27 |
52.01 |
2 |
1943 |
买入 |
| 09:56:30 |
52.01 |
1 |
1944 |
卖出 |
| 09:56:33 |
52.01 |
1 |
1945 |
卖出 |
| 09:56:36 |
52.02 |
2 |
1947 |
卖出 |
| 09:56:39 |
52.03 |
1 |
1948 |
买入 |
| 09:56:42 |
52.03 |
1 |
1949 |
卖出 |
| 09:57:09 |
52.1 |
3 |
1952 |
买入 |
| 09:57:27 |
52.1 |
4 |
1956 |
卖出 |
| 09:57:30 |
52.1 |
1 |
1957 |
卖出 |
| 09:57:33 |
52.1 |
2 |
1959 |
卖出 |
| 09:57:36 |
52.1 |
1 |
1960 |
卖出 |
| 09:57:39 |
52.1 |
1 |
1961 |
买入 |
| 09:57:48 |
52.1 |
1 |
1962 |
买入 |
| 09:57:54 |
52.11 |
2 |
1964 |
买入 |
| 09:57:57 |
52.1 |
7 |
1971 |
卖出 |
| 09:58:06 |
52.11 |
1 |
1972 |
买入 |
| 09:58:15 |
52.1 |
1 |
1973 |
卖出 |
| 09:58:21 |
52.11 |
2 |
1975 |
买入 |
| 09:58:24 |
52.11 |
3 |
1978 |
买入 |
| 09:58:33 |
52.11 |
1 |
1979 |
卖出 |
| 09:58:48 |
52.11 |
2 |
1981 |
卖出 |
| 09:58:51 |
52.11 |
1 |
1982 |
卖出 |
| 09:59:00 |
52.11 |
1 |
1983 |
买入 |
| 09:59:03 |
52.08 |
7 |
1990 |
卖出 |
| 09:59:12 |
52.07 |
1 |
1991 |
买入 |
| 09:59:21 |
52.11 |
2 |
1993 |
买入 |
| 09:59:33 |
52.23 |
3 |
1996 |
买入 |
| 09:59:45 |
52.11 |
2 |
1998 |
卖出 |
| 09:59:54 |
52.22 |
1 |
1999 |
买入 |
| 10:00:18 |
52.12 |
1 |
2000 |
卖出 |
| 10:00:24 |
52.21 |
2 |
2002 |
买入 |
| 10:01:03 |
52.14 |
1 |
2003 |
买入 |
| 10:01:09 |
52.14 |
2 |
2005 |
买入 |
| 10:01:15 |
52.14 |
1 |
2006 |
买入 |
| 10:01:24 |
52.12 |
10 |
2016 |
卖出 |
| 10:01:51 |
52.12 |
1 |
2017 |
卖出 |
| 10:01:54 |
52.11 |
10 |
2027 |
卖出 |
| 10:02:21 |
52.08 |
5 |
2032 |
卖出 |