欢乐家[300997]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.7 |
7 |
7 |
集合竞价 |
| 09:15:12 |
13.61 |
9 |
9 |
集合竞价 |
| 09:16:51 |
13.25 |
79 |
79 |
集合竞价 |
| 09:17:00 |
13.61 |
9 |
9 |
集合竞价 |
| 09:17:09 |
13.7 |
27 |
27 |
集合竞价 |
| 09:17:27 |
13.32 |
88 |
88 |
集合竞价 |
| 09:17:36 |
13.2 |
88 |
88 |
集合竞价 |
| 09:18:03 |
13.2 |
88 |
88 |
集合竞价 |
| 09:18:30 |
13.2 |
88 |
88 |
集合竞价 |
| 09:18:57 |
13.2 |
88 |
88 |
集合竞价 |
| 09:19:15 |
13.61 |
9 |
9 |
集合竞价 |
| 09:20:03 |
13.61 |
9 |
9 |
集合竞价 |
| 09:22:45 |
13.71 |
45 |
45 |
集合竞价 |
| 09:22:54 |
13.57 |
50 |
50 |
集合竞价 |
| 09:23:30 |
13.57 |
50 |
50 |
集合竞价 |
| 09:23:39 |
13.57 |
50 |
50 |
集合竞价 |
| 09:23:57 |
13.5 |
56 |
56 |
集合竞价 |
| 09:24:15 |
13.5 |
57 |
57 |
集合竞价 |
| 09:24:24 |
13.5 |
57 |
57 |
集合竞价 |
| 09:24:33 |
13.5 |
57 |
57 |
集合竞价 |
| 09:24:42 |
13.5 |
77 |
77 |
集合竞价 |
| 09:24:51 |
13.45 |
112 |
112 |
集合竞价 |
| 09:25:00 |
13.5 |
225 |
225 |
集合竞价 |
| 09:25:03 |
13.61 |
374 |
599 |
卖出 |
| 09:30:03 |
13.61 |
39 |
638 |
卖出 |
| 09:30:06 |
13.62 |
30 |
668 |
卖出 |
| 09:30:09 |
13.68 |
26 |
694 |
买入 |
| 09:30:12 |
13.65 |
16 |
710 |
卖出 |
| 09:30:15 |
13.66 |
1 |
711 |
买入 |
| 09:30:18 |
13.65 |
28 |
739 |
卖出 |
| 09:30:21 |
13.65 |
21 |
760 |
卖出 |
| 09:30:24 |
13.56 |
296 |
1056 |
卖出 |
| 09:30:30 |
13.63 |
11 |
1067 |
卖出 |
| 09:30:33 |
13.61 |
2 |
1069 |
卖出 |
| 09:30:36 |
13.65 |
2 |
1071 |
买入 |
| 09:30:39 |
13.65 |
16 |
1087 |
买入 |
| 09:30:42 |
13.65 |
1 |
1088 |
买入 |
| 09:30:45 |
13.64 |
6 |
1094 |
卖出 |
| 09:30:48 |
13.64 |
21 |
1115 |
买入 |
| 09:30:51 |
13.63 |
9 |
1124 |
卖出 |
| 09:30:54 |
13.63 |
11 |
1135 |
卖出 |
| 09:30:57 |
13.63 |
2 |
1137 |
买入 |
| 09:31:00 |
13.64 |
19 |
1156 |
买入 |
| 09:31:03 |
13.62 |
64 |
1220 |
卖出 |
| 09:31:06 |
13.62 |
37 |
1257 |
买入 |
| 09:31:09 |
13.62 |
6 |
1263 |
买入 |
| 09:31:12 |
13.63 |
5 |
1268 |
买入 |
| 09:31:15 |
13.64 |
5 |
1273 |
买入 |
| 09:31:18 |
13.65 |
22 |
1295 |
买入 |
| 09:31:21 |
13.69 |
206 |
1501 |
买入 |
| 09:31:24 |
13.73 |
273 |
1774 |
买入 |
| 09:31:27 |
13.75 |
13 |
1787 |
买入 |
| 09:31:30 |
13.76 |
10 |
1797 |
买入 |
| 09:31:33 |
13.75 |
11 |
1808 |
卖出 |
| 09:31:36 |
13.8 |
516 |
2324 |
买入 |
| 09:31:39 |
13.8 |
5 |
2329 |
买入 |
| 09:31:42 |
13.85 |
208 |
2537 |
买入 |
| 09:31:45 |
13.83 |
55 |
2592 |
卖出 |
| 09:31:48 |
13.8 |
112 |
2704 |
卖出 |
| 09:31:51 |
13.83 |
12 |
2716 |
买入 |
| 09:31:54 |
13.8 |
16 |
2732 |
卖出 |
| 09:31:57 |
13.79 |
144 |
2876 |
卖出 |
| 09:32:00 |
13.8 |
50 |
2926 |
买入 |
| 09:32:03 |
13.81 |
261 |
3187 |
买入 |
| 09:32:06 |
13.76 |
39 |
3226 |
卖出 |
| 09:32:09 |
13.8 |
10 |
3236 |
买入 |
| 09:32:12 |
13.8 |
99 |
3335 |
卖出 |
| 09:32:15 |
13.78 |
13 |
3348 |
卖出 |
| 09:32:18 |
13.8 |
12 |
3360 |
买入 |
| 09:32:21 |
13.79 |
31 |
3391 |
买入 |
| 09:32:24 |
13.8 |
12 |
3403 |
买入 |
| 09:32:27 |
13.78 |
14 |
3417 |
卖出 |
| 09:32:30 |
13.78 |
8 |
3425 |
卖出 |
| 09:32:33 |
13.78 |
3 |
3428 |
买入 |
| 09:32:36 |
13.77 |
5 |
3433 |
卖出 |
| 09:32:39 |
13.79 |
39 |
3472 |
买入 |
| 09:32:42 |
13.78 |
30 |
3502 |
卖出 |
| 09:32:45 |
13.79 |
23 |
3525 |
买入 |
| 09:32:48 |
13.78 |
6 |
3531 |
卖出 |
| 09:32:51 |
13.85 |
368 |
3899 |
买入 |
| 09:32:54 |
13.86 |
43 |
3942 |
买入 |
| 09:32:57 |
13.85 |
52 |
3994 |
卖出 |
| 09:33:00 |
13.85 |
85 |
4079 |
卖出 |
| 09:33:03 |
13.86 |
26 |
4105 |
卖出 |
| 09:33:06 |
13.86 |
8 |
4113 |
卖出 |
| 09:33:12 |
13.86 |
180 |
4293 |
卖出 |
| 09:33:15 |
13.86 |
35 |
4328 |
卖出 |
| 09:33:18 |
13.9 |
34 |
4362 |
买入 |
| 09:33:21 |
13.89 |
6 |
4368 |
卖出 |
| 09:33:24 |
13.88 |
38 |
4406 |
卖出 |
| 09:33:27 |
13.91 |
18 |
4424 |
买入 |
| 09:33:30 |
13.89 |
18 |
4442 |
卖出 |
| 09:33:33 |
13.84 |
321 |
4763 |
卖出 |
| 09:33:36 |
13.84 |
10 |
4773 |
卖出 |
| 09:33:39 |
13.87 |
79 |
4852 |
买入 |
| 09:33:42 |
13.87 |
90 |
4942 |
买入 |
| 09:33:45 |
13.87 |
16 |
4958 |
买入 |
| 09:33:48 |
13.82 |
8 |
4966 |
卖出 |
| 09:33:51 |
13.83 |
1 |
4967 |
买入 |
| 09:33:57 |
13.85 |
12 |
4979 |
买入 |
| 09:34:03 |
13.8 |
15 |
4994 |
卖出 |
| 09:34:06 |
13.84 |
17 |
5011 |
买入 |
| 09:34:09 |
13.84 |
31 |
5042 |
买入 |
| 09:34:12 |
13.84 |
66 |
5108 |
卖出 |
| 09:34:15 |
13.85 |
32 |
5140 |
买入 |
| 09:34:18 |
13.81 |
31 |
5171 |
卖出 |
| 09:34:21 |
13.81 |
4 |
5175 |
卖出 |
| 09:34:24 |
13.81 |
1 |
5176 |
卖出 |
| 09:34:27 |
13.79 |
44 |
5220 |
卖出 |
| 09:34:30 |
13.8 |
4 |
5224 |
买入 |
| 09:34:33 |
13.75 |
7 |
5231 |
卖出 |
| 09:34:39 |
13.8 |
200 |
5431 |
买入 |
| 09:34:42 |
13.81 |
31 |
5462 |
买入 |
| 09:34:45 |
13.79 |
155 |
5617 |
卖出 |
| 09:34:48 |
13.77 |
10 |
5627 |
买入 |
| 09:34:51 |
13.77 |
15 |
5642 |
买入 |
| 09:34:57 |
13.77 |
29 |
5671 |
卖出 |
| 09:35:00 |
13.78 |
3 |
5674 |
买入 |
| 09:35:06 |
13.73 |
58 |
5732 |
卖出 |
| 09:35:09 |
13.76 |
6 |
5738 |
买入 |
| 09:35:12 |
13.74 |
11 |
5749 |
卖出 |
| 09:35:15 |
13.75 |
20 |
5769 |
买入 |
| 09:35:18 |
13.76 |
37 |
5806 |
买入 |
| 09:35:21 |
13.75 |
19 |
5825 |
买入 |
| 09:35:24 |
13.75 |
58 |
5883 |
卖出 |
| 09:35:27 |
13.75 |
93 |
5976 |
卖出 |
| 09:35:30 |
13.72 |
139 |
6115 |
卖出 |
| 09:35:33 |
13.75 |
3 |
6118 |
买入 |
| 09:35:36 |
13.71 |
29 |
6147 |
卖出 |
| 09:35:42 |
13.71 |
20 |
6167 |
卖出 |
| 09:35:48 |
13.73 |
2 |
6169 |
卖出 |
| 09:35:51 |
13.73 |
3 |
6172 |
买入 |
| 09:35:54 |
13.72 |
4 |
6176 |
卖出 |
| 09:35:57 |
13.71 |
100 |
6276 |
卖出 |
| 09:36:00 |
13.73 |
15 |
6291 |
买入 |
| 09:36:03 |
13.74 |
17 |
6308 |
买入 |
| 09:36:06 |
13.74 |
2 |
6310 |
买入 |
| 09:36:09 |
13.74 |
1 |
6311 |
卖出 |
| 09:36:12 |
13.75 |
1 |
6312 |
买入 |
| 09:36:15 |
13.75 |
19 |
6331 |
买入 |
| 09:36:18 |
13.75 |
1 |
6332 |
买入 |
| 09:36:21 |
13.74 |
4 |
6336 |
卖出 |
| 09:36:24 |
13.74 |
30 |
6366 |
卖出 |
| 09:36:27 |
13.75 |
59 |
6425 |
买入 |
| 09:36:30 |
13.74 |
5 |
6430 |
卖出 |
| 09:36:33 |
13.73 |
1 |
6431 |
卖出 |
| 09:36:36 |
13.73 |
27 |
6458 |
卖出 |
| 09:36:39 |
13.73 |
7 |
6465 |
卖出 |
| 09:36:45 |
13.71 |
9 |
6474 |
卖出 |
| 09:36:48 |
13.7 |
7 |
6481 |
卖出 |
| 09:36:51 |
13.73 |
12 |
6493 |
买入 |
| 09:37:00 |
13.71 |
22 |
6515 |
卖出 |
| 09:37:03 |
13.72 |
6 |
6521 |
买入 |
| 09:37:06 |
13.72 |
1 |
6522 |
买入 |
| 09:37:09 |
13.71 |
5 |
6527 |
卖出 |
| 09:37:15 |
13.74 |
5 |
6532 |
买入 |
| 09:37:18 |
13.74 |
1 |
6533 |
买入 |
| 09:37:21 |
13.73 |
6 |
6539 |
买入 |
| 09:37:24 |
13.73 |
4 |
6543 |
买入 |
| 09:37:27 |
13.73 |
4 |
6547 |
卖出 |
| 09:37:30 |
13.73 |
17 |
6564 |
卖出 |
| 09:37:33 |
13.74 |
25 |
6589 |
买入 |
| 09:37:36 |
13.74 |
11 |
6600 |
卖出 |
| 09:37:39 |
13.75 |
3 |
6603 |
买入 |
| 09:37:48 |
13.75 |
60 |
6663 |
买入 |
| 09:37:51 |
13.73 |
49 |
6712 |
卖出 |
| 09:37:57 |
13.72 |
17 |
6729 |
卖出 |
| 09:38:03 |
13.72 |
4 |
6733 |
买入 |
| 09:38:06 |
13.71 |
15 |
6748 |
卖出 |
| 09:38:09 |
13.71 |
15 |
6763 |
卖出 |
| 09:38:12 |
13.7 |
60 |
6823 |
卖出 |
| 09:38:15 |
13.66 |
1 |
6824 |
卖出 |
| 09:38:18 |
13.66 |
1 |
6825 |
卖出 |
| 09:38:21 |
13.67 |
26 |
6851 |
买入 |
| 09:38:24 |
13.66 |
3 |
6854 |
卖出 |
| 09:38:27 |
13.61 |
18 |
6872 |
卖出 |
| 09:38:30 |
13.66 |
6 |
6878 |
买入 |
| 09:38:33 |
13.66 |
17 |
6895 |
卖出 |
| 09:38:36 |
13.66 |
6 |
6901 |
卖出 |
| 09:38:39 |
13.68 |
6 |
6907 |
买入 |
| 09:38:45 |
13.67 |
11 |
6918 |
卖出 |
| 09:38:48 |
13.68 |
24 |
6942 |
买入 |
| 09:38:54 |
13.68 |
34 |
6976 |
买入 |
| 09:39:21 |
13.66 |
3 |
6979 |
卖出 |
| 09:39:24 |
13.66 |
26 |
7005 |
卖出 |
| 09:39:39 |
13.68 |
5 |
7010 |
买入 |
| 09:39:48 |
13.68 |
8 |
7018 |
买入 |
| 09:39:54 |
13.68 |
4 |
7022 |
卖出 |
| 09:40:03 |
13.69 |
3 |
7025 |
买入 |
| 09:40:06 |
13.69 |
1 |
7026 |
卖出 |
| 09:40:09 |
13.7 |
12 |
7038 |
买入 |
| 09:40:12 |
13.71 |
2 |
7040 |
买入 |
| 09:40:15 |
13.7 |
62 |
7102 |
卖出 |
| 09:40:18 |
13.7 |
17 |
7119 |
卖出 |
| 09:40:21 |
13.7 |
31 |
7150 |
卖出 |
| 09:40:24 |
13.7 |
29 |
7179 |
买入 |
| 09:40:27 |
13.68 |
21 |
7200 |
卖出 |
| 09:40:30 |
13.69 |
3 |
7203 |
卖出 |
| 09:40:33 |
13.7 |
6 |
7209 |
买入 |
| 09:40:39 |
13.7 |
64 |
7273 |
买入 |
| 09:40:48 |
13.7 |
7 |
7280 |
卖出 |
| 09:40:54 |
13.69 |
4 |
7284 |
卖出 |
| 09:40:57 |
13.69 |
1 |
7285 |
卖出 |
| 09:41:00 |
13.7 |
20 |
7305 |
买入 |
| 09:41:03 |
13.71 |
3 |
7308 |
买入 |
| 09:41:06 |
13.71 |
6 |
7314 |
卖出 |
| 09:41:09 |
13.69 |
13 |
7327 |
卖出 |
| 09:41:12 |
13.71 |
19 |
7346 |
买入 |
| 09:41:15 |
13.71 |
7 |
7353 |
卖出 |
| 09:41:18 |
13.71 |
81 |
7434 |
卖出 |
| 09:41:21 |
13.68 |
82 |
7516 |
卖出 |
| 09:41:24 |
13.71 |
8 |
7524 |
买入 |
| 09:41:27 |
13.68 |
1 |
7525 |
卖出 |
| 09:41:33 |
13.69 |
2 |
7527 |
买入 |
| 09:41:36 |
13.68 |
2 |
7529 |
卖出 |
| 09:41:39 |
13.68 |
64 |
7593 |
卖出 |
| 09:41:51 |
13.67 |
1 |
7594 |
卖出 |
| 09:41:54 |
13.67 |
5 |
7599 |
卖出 |
| 09:41:57 |
13.66 |
289 |
7888 |
卖出 |
| 09:42:06 |
13.67 |
4 |
7892 |
卖出 |
| 09:42:09 |
13.67 |
3 |
7895 |
卖出 |
| 09:42:12 |
13.66 |
3 |
7898 |
卖出 |
| 09:42:15 |
13.67 |
4 |
7902 |
买入 |
| 09:42:18 |
13.66 |
1 |
7903 |
卖出 |
| 09:42:21 |
13.69 |
43 |
7946 |
买入 |
| 09:42:42 |
13.7 |
3 |
7949 |
买入 |
| 09:42:51 |
13.69 |
12 |
7961 |
卖出 |
| 09:43:03 |
13.69 |
3 |
7964 |
买入 |
| 09:43:06 |
13.69 |
1 |
7965 |
买入 |
| 09:43:09 |
13.69 |
1 |
7966 |
卖出 |
| 09:43:12 |
13.67 |
1 |
7967 |
卖出 |
| 09:43:15 |
13.67 |
1 |
7968 |
卖出 |
| 09:43:18 |
13.69 |
3 |
7971 |
买入 |
| 09:43:21 |
13.69 |
16 |
7987 |
卖出 |
| 09:43:24 |
13.69 |
2 |
7989 |
卖出 |
| 09:43:27 |
13.68 |
30 |
8019 |
卖出 |
| 09:43:30 |
13.67 |
13 |
8032 |
卖出 |
| 09:43:48 |
13.67 |
16 |
8048 |
卖出 |
| 09:44:00 |
13.67 |
20 |
8068 |
买入 |
| 09:44:03 |
13.67 |
6 |
8074 |
买入 |
| 09:44:06 |
13.67 |
14 |
8088 |
买入 |
| 09:44:09 |
13.67 |
15 |
8103 |
卖出 |
| 09:44:12 |
13.67 |
11 |
8114 |
卖出 |
| 09:44:15 |
13.67 |
4 |
8118 |
卖出 |
| 09:44:18 |
13.67 |
5 |
8123 |
卖出 |
| 09:44:24 |
13.67 |
5 |
8128 |
卖出 |
| 09:44:27 |
13.67 |
1 |
8129 |
卖出 |
| 09:44:36 |
13.67 |
170 |
8299 |
卖出 |
| 09:44:39 |
13.66 |
42 |
8341 |
卖出 |
| 09:44:45 |
13.65 |
6 |
8347 |
卖出 |
| 09:44:48 |
13.65 |
4 |
8351 |
卖出 |
| 09:44:54 |
13.65 |
3 |
8354 |
卖出 |
| 09:44:57 |
13.65 |
18 |
8372 |
卖出 |
| 09:45:03 |
13.64 |
7 |
8379 |
卖出 |
| 09:45:09 |
13.63 |
7 |
8386 |
卖出 |
| 09:45:12 |
13.62 |
75 |
8461 |
卖出 |
| 09:45:18 |
13.62 |
3 |
8464 |
买入 |
| 09:45:21 |
13.61 |
25 |
8489 |
卖出 |
| 09:45:24 |
13.61 |
1 |
8490 |
买入 |
| 09:45:27 |
13.6 |
17 |
8507 |
卖出 |
| 09:45:30 |
13.56 |
156 |
8663 |
卖出 |
| 09:45:33 |
13.56 |
3 |
8666 |
卖出 |
| 09:45:36 |
13.56 |
1 |
8667 |
卖出 |
| 09:45:48 |
13.57 |
2 |
8669 |
卖出 |
| 09:45:57 |
13.6 |
249 |
8918 |
买入 |
| 09:46:03 |
13.67 |
3 |
8921 |
买入 |
| 09:46:15 |
13.61 |
2 |
8923 |
卖出 |
| 09:46:21 |
13.61 |
2 |
8925 |
卖出 |
| 09:46:42 |
13.62 |
12 |
8937 |
卖出 |
| 09:46:45 |
13.62 |
1 |
8938 |
卖出 |
| 09:47:00 |
13.65 |
27 |
8965 |
买入 |
| 09:47:03 |
13.62 |
17 |
8982 |
卖出 |
| 09:47:06 |
13.62 |
23 |
9005 |
卖出 |
| 09:47:09 |
13.62 |
4 |
9009 |
卖出 |
| 09:47:12 |
13.62 |
8 |
9017 |
卖出 |
| 09:47:24 |
13.62 |
5 |
9022 |
买入 |
| 09:47:30 |
13.62 |
5 |
9027 |
买入 |
| 09:47:33 |
13.62 |
4 |
9031 |
卖出 |
| 09:47:45 |
13.63 |
20 |
9051 |
买入 |
| 09:47:54 |
13.61 |
1 |
9052 |
卖出 |
| 09:47:57 |
13.61 |
1 |
9053 |
卖出 |
| 09:48:03 |
13.61 |
3 |
9056 |
卖出 |
| 09:48:06 |
13.61 |
3 |
9059 |
卖出 |
| 09:48:09 |
13.59 |
80 |
9139 |
卖出 |
| 09:48:15 |
13.59 |
1 |
9140 |
卖出 |
| 09:48:18 |
13.59 |
8 |
9148 |
卖出 |
| 09:48:21 |
13.59 |
6 |
9154 |
卖出 |
| 09:48:30 |
13.55 |
227 |
9381 |
卖出 |
| 09:48:33 |
13.57 |
32 |
9413 |
买入 |
| 09:48:36 |
13.57 |
12 |
9425 |
买入 |
| 09:48:39 |
13.57 |
23 |
9448 |
卖出 |
| 09:48:45 |
13.57 |
20 |
9468 |
卖出 |
| 09:48:48 |
13.58 |
1 |
9469 |
卖出 |
| 09:48:54 |
13.59 |
4 |
9473 |
买入 |
| 09:49:03 |
13.59 |
3 |
9476 |
买入 |
| 09:49:09 |
13.59 |
7 |
9483 |
买入 |
| 09:49:15 |
13.59 |
4 |
9487 |
卖出 |
| 09:49:27 |
13.59 |
2 |
9489 |
卖出 |
| 09:49:30 |
13.58 |
61 |
9550 |
卖出 |
| 09:49:39 |
13.57 |
5 |
9555 |
卖出 |