嘉必优[688089]2022-03-14交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:04 |
38.51 |
11 |
11 |
集合竞价 |
09:21:19 |
38.51 |
11 |
11 |
集合竞价 |
09:24:58 |
38.6 |
11 |
11 |
集合竞价 |
09:25:02 |
38.6 |
11 |
22 |
卖出 |
09:30:04 |
38.51 |
11 |
33 |
卖出 |
09:30:07 |
38.6 |
12 |
45 |
买入 |
09:30:10 |
38.6 |
8 |
53 |
卖出 |
09:30:13 |
38.52 |
26 |
79 |
卖出 |
09:30:16 |
38.52 |
28 |
107 |
卖出 |
09:30:19 |
38.52 |
5 |
112 |
买入 |
09:30:25 |
38.32 |
2 |
114 |
卖出 |
09:30:28 |
38.49 |
23 |
137 |
买入 |
09:30:31 |
38.31 |
6 |
143 |
卖出 |
09:30:34 |
38.31 |
5 |
148 |
买入 |
09:30:40 |
38.3 |
23 |
171 |
买入 |
09:30:46 |
38.18 |
6 |
177 |
卖出 |
09:30:52 |
38.18 |
15 |
192 |
卖出 |
09:30:58 |
38.44 |
7 |
199 |
买入 |
09:31:01 |
38.44 |
10 |
209 |
买入 |
09:31:04 |
38.44 |
2 |
211 |
买入 |
09:31:07 |
38.3 |
11 |
222 |
卖出 |
09:31:10 |
38.3 |
25 |
247 |
买入 |
09:31:13 |
38.3 |
3 |
250 |
卖出 |
09:31:16 |
38.32 |
10 |
260 |
买入 |
09:31:19 |
38.32 |
10 |
270 |
卖出 |
09:31:22 |
38.32 |
4 |
274 |
买入 |
09:31:25 |
38.32 |
6 |
280 |
买入 |
09:31:28 |
38.32 |
2 |
282 |
买入 |
09:31:31 |
38.38 |
4 |
286 |
买入 |
09:31:34 |
38.37 |
8 |
294 |
卖出 |
09:31:37 |
38.37 |
5 |
299 |
买入 |
09:31:40 |
38.37 |
4 |
303 |
买入 |
09:31:43 |
38.37 |
4 |
307 |
买入 |
09:31:46 |
38.4 |
11 |
318 |
买入 |
09:31:49 |
38.35 |
2 |
320 |
买入 |
09:31:52 |
38.43 |
3 |
323 |
买入 |
09:31:55 |
38.37 |
3 |
326 |
卖出 |
09:31:58 |
38.35 |
25 |
351 |
卖出 |
09:32:01 |
38.3 |
8 |
359 |
卖出 |
09:32:04 |
38.3 |
16 |
375 |
买入 |
09:32:07 |
38.31 |
4 |
379 |
买入 |
09:32:10 |
38.5 |
10 |
389 |
买入 |
09:32:13 |
38.5 |
4 |
393 |
买入 |
09:32:19 |
38.51 |
3 |
396 |
买入 |
09:32:22 |
38.51 |
19 |
415 |
卖出 |
09:32:25 |
38.51 |
2 |
417 |
买入 |
09:32:28 |
38.51 |
8 |
425 |
买入 |
09:32:31 |
38.51 |
11 |
436 |
买入 |
09:32:34 |
38.51 |
5 |
441 |
买入 |
09:32:37 |
38.51 |
2 |
443 |
买入 |
09:32:43 |
38.52 |
2 |
445 |
卖出 |
09:32:46 |
38.51 |
7 |
452 |
卖出 |
09:32:52 |
38.52 |
7 |
459 |
买入 |
09:32:55 |
38.52 |
2 |
461 |
买入 |
09:33:04 |
38.7 |
6 |
467 |
买入 |
09:33:07 |
38.7 |
0 |
467 |
卖出 |
09:33:10 |
38.53 |
2 |
469 |
卖出 |
09:33:13 |
38.69 |
7 |
476 |
买入 |
09:33:16 |
38.69 |
2 |
478 |
买入 |
09:33:19 |
38.69 |
1 |
479 |
卖出 |
09:33:22 |
38.69 |
6 |
485 |
买入 |
09:33:25 |
38.69 |
2 |
487 |
买入 |
09:33:37 |
38.61 |
6 |
493 |
卖出 |
09:33:40 |
38.67 |
8 |
501 |
买入 |
09:33:43 |
38.69 |
2 |
503 |
买入 |
09:33:49 |
38.69 |
4 |
507 |
买入 |
09:33:52 |
38.68 |
2 |
509 |
买入 |
09:33:55 |
38.68 |
4 |
513 |
买入 |
09:33:58 |
38.69 |
6 |
519 |
买入 |
09:34:01 |
38.69 |
0 |
519 |
买入 |
09:34:04 |
38.72 |
14 |
533 |
买入 |
09:34:10 |
38.69 |
4 |
537 |
卖出 |
09:34:13 |
38.88 |
19 |
556 |
买入 |
09:34:16 |
38.69 |
6 |
562 |
卖出 |
09:34:19 |
38.76 |
5 |
567 |
卖出 |
09:34:22 |
38.69 |
4 |
571 |
卖出 |
09:34:25 |
38.76 |
4 |
575 |
买入 |
09:34:28 |
38.76 |
2 |
577 |
买入 |
09:34:34 |
38.76 |
4 |
581 |
买入 |
09:34:37 |
38.76 |
5 |
586 |
买入 |
09:34:40 |
38.76 |
14 |
600 |
卖出 |
09:34:43 |
38.76 |
43 |
643 |
买入 |
09:34:46 |
38.76 |
0 |
643 |
卖出 |
09:34:52 |
38.76 |
13 |
656 |
买入 |
09:34:55 |
38.76 |
6 |
662 |
买入 |
09:34:58 |
38.76 |
4 |
666 |
买入 |
09:35:01 |
38.76 |
2 |
668 |
买入 |
09:35:07 |
38.61 |
2 |
670 |
卖出 |
09:35:10 |
38.6 |
28 |
698 |
卖出 |
09:35:13 |
38.6 |
8 |
706 |
买入 |
09:35:16 |
38.52 |
10 |
716 |
卖出 |
09:35:19 |
38.41 |
2 |
718 |
卖出 |
09:35:22 |
38.41 |
10 |
728 |
卖出 |
09:35:25 |
38.41 |
10 |
738 |
卖出 |
09:35:31 |
38.4 |
10 |
748 |
卖出 |
09:35:34 |
38.41 |
5 |
753 |
买入 |
09:35:37 |
38.65 |
6 |
759 |
买入 |
09:35:40 |
38.66 |
4 |
763 |
买入 |
09:35:43 |
38.72 |
2 |
765 |
买入 |
09:35:46 |
38.73 |
10 |
775 |
买入 |
09:35:49 |
38.73 |
4 |
779 |
买入 |
09:35:52 |
38.73 |
4 |
783 |
买入 |
09:35:55 |
38.73 |
5 |
788 |
买入 |
09:35:58 |
38.73 |
6 |
794 |
卖出 |
09:36:01 |
38.74 |
2 |
796 |
买入 |
09:36:13 |
38.73 |
4 |
800 |
买入 |
09:36:16 |
38.73 |
2 |
802 |
买入 |
09:36:19 |
38.73 |
2 |
804 |
买入 |
09:36:28 |
38.73 |
2 |
806 |
买入 |
09:36:31 |
38.73 |
1 |
807 |
买入 |
09:36:34 |
38.74 |
11 |
818 |
买入 |
09:36:37 |
38.73 |
16 |
834 |
卖出 |
09:36:40 |
38.78 |
4 |
838 |
买入 |
09:36:49 |
38.77 |
2 |
840 |
买入 |
09:36:52 |
38.78 |
2 |
842 |
买入 |
09:36:55 |
38.77 |
2 |
844 |
买入 |
09:36:58 |
38.78 |
6 |
850 |
买入 |
09:37:01 |
38.78 |
14 |
864 |
买入 |
09:37:04 |
38.78 |
14 |
878 |
买入 |
09:37:19 |
38.78 |
2 |
880 |
买入 |
09:37:22 |
38.78 |
24 |
904 |
买入 |
09:37:34 |
38.9 |
12 |
916 |
买入 |
09:37:37 |
38.96 |
4 |
920 |
买入 |
09:37:40 |
38.96 |
14 |
934 |
买入 |
09:37:43 |
38.96 |
2 |
936 |
买入 |
09:37:46 |
38.96 |
2 |
938 |
买入 |
09:37:49 |
38.95 |
2 |
940 |
卖出 |
09:37:52 |
38.95 |
8 |
948 |
买入 |
09:37:58 |
38.95 |
2 |
950 |
买入 |
09:38:01 |
38.93 |
4 |
954 |
买入 |
09:38:04 |
38.93 |
7 |
961 |
买入 |
09:38:07 |
38.8 |
6 |
967 |
卖出 |
09:38:10 |
38.78 |
33 |
1000 |
卖出 |
09:38:13 |
38.75 |
2 |
1002 |
卖出 |
09:38:16 |
38.75 |
2 |
1004 |
买入 |
09:38:19 |
38.77 |
4 |
1008 |
买入 |
09:38:22 |
38.77 |
2 |
1010 |
买入 |
09:38:25 |
38.77 |
2 |
1012 |
买入 |
09:38:28 |
38.71 |
4 |
1016 |
卖出 |
09:38:31 |
38.68 |
2 |
1018 |
卖出 |
09:38:34 |
38.7 |
3 |
1021 |
买入 |
09:38:37 |
38.68 |
8 |
1029 |
卖出 |
09:38:40 |
38.8 |
5 |
1034 |
买入 |
09:38:43 |
38.69 |
4 |
1038 |
卖出 |
09:38:46 |
38.69 |
0 |
1038 |
卖出 |
09:38:49 |
38.68 |
4 |
1042 |
卖出 |
09:38:52 |
38.65 |
14 |
1056 |
卖出 |
09:38:55 |
38.63 |
20 |
1076 |
卖出 |
09:38:58 |
38.56 |
4 |
1080 |
卖出 |
09:39:01 |
38.55 |
2 |
1082 |
卖出 |
09:39:04 |
38.42 |
12 |
1094 |
卖出 |
09:39:10 |
38.55 |
2 |
1096 |
买入 |
09:39:13 |
38.56 |
31 |
1127 |
买入 |
09:39:16 |
38.57 |
4 |
1131 |
买入 |
09:39:19 |
38.77 |
9 |
1140 |
买入 |
09:39:22 |
38.56 |
56 |
1196 |
卖出 |
09:39:25 |
38.71 |
2 |
1198 |
买入 |
09:39:37 |
38.76 |
7 |
1205 |
买入 |
09:39:43 |
38.71 |
28 |
1233 |
买入 |
09:39:46 |
38.71 |
14 |
1247 |
卖出 |
09:40:31 |
38.74 |
18 |
1265 |
买入 |
09:40:34 |
38.76 |
4 |
1269 |
买入 |
09:40:40 |
38.75 |
6 |
1275 |
卖出 |
09:40:46 |
38.79 |
2 |
1277 |
卖出 |
09:40:52 |
38.92 |
2 |
1279 |
买入 |
09:40:55 |
38.91 |
4 |
1283 |
买入 |
09:41:01 |
38.75 |
0 |
1283 |
卖出 |
09:41:04 |
38.99 |
52 |
1335 |
买入 |
09:41:07 |
38.91 |
14 |
1349 |
卖出 |
09:41:25 |
39.07 |
16 |
1365 |
买入 |
09:41:28 |
38.78 |
10 |
1375 |
卖出 |
09:41:31 |
38.79 |
6 |
1381 |
卖出 |
09:41:34 |
38.79 |
4 |
1385 |
卖出 |
09:41:37 |
38.79 |
8 |
1393 |
卖出 |
09:41:40 |
38.75 |
2 |
1395 |
卖出 |
09:41:46 |
38.7 |
26 |
1421 |
卖出 |
09:41:52 |
38.69 |
6 |
1427 |
买入 |
09:41:58 |
38.67 |
13 |
1440 |
买入 |
09:42:13 |
38.55 |
22 |
1462 |
卖出 |
09:42:16 |
38.47 |
13 |
1475 |
卖出 |
09:42:19 |
38.47 |
5 |
1480 |
买入 |
09:42:28 |
38.35 |
6 |
1486 |
卖出 |
09:42:31 |
38.46 |
6 |
1492 |
买入 |
09:42:37 |
38.35 |
40 |
1532 |
卖出 |
09:42:46 |
38.97 |
40 |
1572 |
买入 |
09:42:55 |
38.77 |
4 |
1576 |
买入 |
09:43:34 |
38.7 |
22 |
1598 |
卖出 |
09:43:37 |
38.7 |
6 |
1604 |
买入 |
09:43:40 |
38.7 |
2 |
1606 |
买入 |
09:43:43 |
38.7 |
2 |
1608 |
买入 |
09:44:04 |
39.02 |
7 |
1615 |
买入 |
09:44:43 |
39.03 |
50 |
1665 |
买入 |
09:44:46 |
38.75 |
10 |
1675 |
卖出 |
09:44:52 |
39.05 |
2 |
1677 |
买入 |
09:44:55 |
39.04 |
2 |
1679 |
买入 |
09:45:01 |
39.05 |
11 |
1690 |
买入 |
09:45:07 |
39.02 |
16 |
1706 |
卖出 |
09:45:34 |
39.01 |
30 |
1736 |
买入 |
09:45:43 |
39.03 |
13 |
1749 |
买入 |
09:45:46 |
39.03 |
16 |
1765 |
买入 |
09:45:49 |
39.03 |
8 |
1773 |
买入 |
09:45:52 |
39.03 |
2 |
1775 |
买入 |
09:45:58 |
39.03 |
4 |
1779 |
买入 |
09:46:01 |
39.02 |
2 |
1781 |
买入 |
09:46:04 |
39.02 |
2 |
1783 |
买入 |
09:46:10 |
39.02 |
2 |
1785 |
买入 |
09:46:22 |
39.01 |
4 |
1789 |
卖出 |
09:46:25 |
39.02 |
2 |
1791 |
买入 |
09:46:31 |
39.02 |
3 |
1794 |
买入 |
09:46:34 |
39 |
2 |
1796 |
卖出 |
09:47:19 |
39.09 |
2 |
1798 |
买入 |
09:47:22 |
39.11 |
4 |
1802 |
买入 |
09:47:25 |
39 |
47 |
1849 |
卖出 |
09:47:28 |
39 |
2 |
1851 |
卖出 |
09:47:34 |
39.1 |
24 |
1875 |
买入 |
09:47:52 |
38.95 |
2 |
1877 |
卖出 |
09:47:55 |
38.94 |
13 |
1890 |
卖出 |
09:47:58 |
38.94 |
13 |
1903 |
卖出 |
09:48:07 |
38.9 |
5 |
1908 |
卖出 |
09:48:10 |
38.82 |
2 |
1910 |
卖出 |
09:48:25 |
38.82 |
10 |
1920 |
卖出 |
09:48:37 |
38.87 |
6 |
1926 |
买入 |
09:49:07 |
38.71 |
2 |
1928 |
卖出 |
09:49:10 |
38.71 |
2 |
1930 |
卖出 |
09:49:13 |
38.69 |
12 |
1942 |
卖出 |
09:49:16 |
38.66 |
7 |
1949 |
卖出 |
09:49:22 |
38.6 |
3 |
1952 |
卖出 |
09:49:37 |
38.61 |
4 |
1956 |
卖出 |
09:49:43 |
38.65 |
2 |
1958 |
买入 |
09:49:52 |
38.61 |
8 |
1966 |
卖出 |
09:49:58 |
38.65 |
20 |
1986 |
买入 |
09:50:07 |
38.65 |
16 |
2002 |
买入 |
09:50:10 |
38.66 |
2 |
2004 |
买入 |
09:50:16 |
38.66 |
0 |
2004 |
买入 |
09:50:19 |
38.67 |
11 |
2015 |
买入 |
09:50:40 |
38.67 |
3 |
2018 |
卖出 |
09:50:49 |
38.75 |
5 |
2023 |
买入 |
09:51:01 |
38.75 |
1 |
2024 |
买入 |
09:51:04 |
38.75 |
3 |
2027 |
卖出 |
09:51:16 |
38.68 |
20 |
2047 |
卖出 |
09:51:34 |
38.73 |
1 |
2048 |
卖出 |
09:51:37 |
38.68 |
34 |
2082 |
卖出 |
09:51:40 |
38.77 |
3 |
2085 |
买入 |
09:52:07 |
38.67 |
10 |
2095 |
卖出 |
09:52:13 |
38.63 |
8 |
2103 |
卖出 |
09:52:16 |
38.6 |
31 |
2134 |
卖出 |
09:52:28 |
38.58 |
2 |
2136 |
卖出 |
09:52:31 |
38.6 |
2 |
2138 |
买入 |
09:53:07 |
38.58 |
45 |
2183 |
卖出 |
09:53:10 |
38.58 |
2 |
2185 |
卖出 |
09:53:13 |
38.42 |
12 |
2197 |
卖出 |
09:53:16 |
38.57 |
10 |
2207 |
买入 |
09:53:31 |
38.55 |
2 |
2209 |
买入 |
09:53:37 |
38.43 |
3 |
2212 |
卖出 |
09:54:04 |
38.46 |
3 |
2215 |
卖出 |
09:54:07 |
38.46 |
1 |
2216 |
卖出 |
09:54:10 |
38.45 |
3 |
2219 |
卖出 |
09:54:16 |
38.45 |
6 |
2225 |
卖出 |
09:54:19 |
38.43 |
2 |
2227 |
卖出 |
09:54:55 |
38.55 |
25 |
2252 |
买入 |
09:55:01 |
38.55 |
2 |
2254 |
买入 |
09:55:34 |
38.55 |
4 |
2258 |
买入 |
09:56:04 |
38.6 |
8 |
2266 |
买入 |
09:56:13 |
38.6 |
5 |
2271 |
买入 |
09:56:16 |
38.6 |
1 |
2272 |
买入 |
09:56:28 |
38.71 |
15 |
2287 |
买入 |
09:56:43 |
38.99 |
106 |
2393 |
买入 |
09:57:04 |
38.71 |
13 |
2406 |
卖出 |
09:57:07 |
38.71 |
5 |
2411 |
卖出 |
09:57:19 |
38.69 |
2 |
2413 |
买入 |
09:57:22 |
38.68 |
2 |
2415 |
买入 |
09:57:25 |
38.68 |
2 |
2417 |
买入 |
09:57:28 |
38.61 |
2 |
2419 |
卖出 |
09:57:52 |
38.67 |
8 |
2427 |
买入 |
09:58:19 |
38.71 |
2 |
2429 |
买入 |
09:58:40 |
38.71 |
12 |
2441 |
卖出 |
09:59:04 |
38.71 |
3 |
2444 |
卖出 |
09:59:19 |
38.71 |
2 |
2446 |
卖出 |
09:59:22 |
38.71 |
6 |
2452 |
买入 |
09:59:31 |
38.7 |
13 |
2465 |
买入 |
09:59:34 |
38.62 |
4 |
2469 |
卖出 |
10:00:07 |
38.65 |
3 |
2472 |
卖出 |
10:00:10 |
38.7 |
2 |
2474 |
买入 |
10:00:31 |
38.7 |
1 |
2475 |
买入 |
10:00:34 |
38.71 |
2 |
2477 |
买入 |
10:00:37 |
38.71 |
2 |
2479 |
买入 |
10:00:40 |
38.71 |
0 |
2479 |
买入 |
10:01:55 |
38.7 |
5 |
2484 |
卖出 |
10:01:58 |
38.67 |
4 |
2488 |
卖出 |
10:02:01 |
38.67 |
2 |
2490 |
卖出 |
10:02:04 |
38.67 |
4 |
2494 |
买入 |
10:02:22 |
38.7 |
38 |
2532 |
卖出 |
10:02:25 |
38.63 |
7 |
2539 |
卖出 |
10:03:01 |
38.62 |
5 |
2544 |
卖出 |
10:03:04 |
38.6 |
8 |
2552 |
卖出 |
10:03:37 |
38.59 |
3 |
2555 |
买入 |
10:03:49 |
38.59 |
7 |
2562 |
买入 |
10:03:52 |
38.59 |
0 |
2562 |
买入 |
10:03:55 |
38.59 |
4 |
2566 |
卖出 |
10:03:58 |
38.59 |
5 |
2571 |
卖出 |