生 意 宝[002095]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.47 |
41 |
41 |
集合竞价 |
| 09:15:09 |
13.03 |
385 |
385 |
集合竞价 |
| 09:15:27 |
13.03 |
386 |
386 |
集合竞价 |
| 09:15:36 |
13.01 |
367 |
367 |
集合竞价 |
| 09:15:45 |
13.01 |
367 |
367 |
集合竞价 |
| 09:15:54 |
13.01 |
368 |
368 |
集合竞价 |
| 09:16:03 |
13.01 |
368 |
368 |
集合竞价 |
| 09:16:21 |
13 |
370 |
370 |
集合竞价 |
| 09:16:30 |
13 |
362 |
362 |
集合竞价 |
| 09:16:39 |
13 |
362 |
362 |
集合竞价 |
| 09:16:48 |
13 |
362 |
362 |
集合竞价 |
| 09:16:57 |
13 |
362 |
362 |
集合竞价 |
| 09:17:06 |
13 |
379 |
379 |
集合竞价 |
| 09:17:24 |
13 |
379 |
379 |
集合竞价 |
| 09:17:33 |
13 |
379 |
379 |
集合竞价 |
| 09:17:42 |
13 |
379 |
379 |
集合竞价 |
| 09:17:51 |
13 |
379 |
379 |
集合竞价 |
| 09:18:00 |
13 |
380 |
380 |
集合竞价 |
| 09:18:09 |
13 |
380 |
380 |
集合竞价 |
| 09:18:18 |
13 |
380 |
380 |
集合竞价 |
| 09:18:27 |
13 |
380 |
380 |
集合竞价 |
| 09:18:36 |
13 |
380 |
380 |
集合竞价 |
| 09:18:45 |
13 |
379 |
379 |
集合竞价 |
| 09:18:54 |
13 |
379 |
379 |
集合竞价 |
| 09:19:03 |
12.98 |
379 |
379 |
集合竞价 |
| 09:19:12 |
12.5 |
400 |
400 |
集合竞价 |
| 09:19:30 |
12.5 |
400 |
400 |
集合竞价 |
| 09:19:39 |
12.44 |
400 |
400 |
集合竞价 |
| 09:19:48 |
12 |
270 |
270 |
集合竞价 |
| 09:19:57 |
12 |
272 |
272 |
集合竞价 |
| 09:20:09 |
12 |
272 |
272 |
集合竞价 |
| 09:20:18 |
12 |
272 |
272 |
集合竞价 |
| 09:20:27 |
12 |
281 |
281 |
集合竞价 |
| 09:20:45 |
12 |
285 |
285 |
集合竞价 |
| 09:20:54 |
12 |
295 |
295 |
集合竞价 |
| 09:21:03 |
12 |
301 |
301 |
集合竞价 |
| 09:21:12 |
12 |
301 |
301 |
集合竞价 |
| 09:21:21 |
12 |
311 |
311 |
集合竞价 |
| 09:21:30 |
12 |
351 |
351 |
集合竞价 |
| 09:21:39 |
12 |
353 |
353 |
集合竞价 |
| 09:21:57 |
12 |
353 |
353 |
集合竞价 |
| 09:22:06 |
12 |
358 |
358 |
集合竞价 |
| 09:22:24 |
12 |
363 |
363 |
集合竞价 |
| 09:22:33 |
12 |
363 |
363 |
集合竞价 |
| 09:22:42 |
12 |
396 |
396 |
集合竞价 |
| 09:22:51 |
12 |
396 |
396 |
集合竞价 |
| 09:23:00 |
12 |
406 |
406 |
集合竞价 |
| 09:23:09 |
12 |
406 |
406 |
集合竞价 |
| 09:23:18 |
12 |
407 |
407 |
集合竞价 |
| 09:23:27 |
12 |
412 |
412 |
集合竞价 |
| 09:23:36 |
12 |
412 |
412 |
集合竞价 |
| 09:23:45 |
12 |
452 |
452 |
集合竞价 |
| 09:23:54 |
12 |
487 |
487 |
集合竞价 |
| 09:24:03 |
12 |
518 |
518 |
集合竞价 |
| 09:24:12 |
12 |
518 |
518 |
集合竞价 |
| 09:24:21 |
12 |
618 |
618 |
集合竞价 |
| 09:24:30 |
12 |
720 |
720 |
集合竞价 |
| 09:24:39 |
11.99 |
730 |
730 |
集合竞价 |
| 09:24:48 |
11.99 |
749 |
749 |
集合竞价 |
| 09:24:57 |
11.94 |
809 |
809 |
集合竞价 |
| 09:25:00 |
11.87 |
1082 |
1891 |
卖出 |
| 09:30:00 |
11.88 |
79 |
1970 |
买入 |
| 09:30:03 |
11.85 |
688 |
2658 |
卖出 |
| 09:30:06 |
11.83 |
531 |
3189 |
卖出 |
| 09:30:09 |
11.87 |
95 |
3284 |
买入 |
| 09:30:12 |
11.85 |
103 |
3387 |
卖出 |
| 09:30:15 |
11.8 |
7 |
3394 |
卖出 |
| 09:30:18 |
11.78 |
19 |
3413 |
卖出 |
| 09:30:21 |
11.77 |
14 |
3427 |
卖出 |
| 09:30:27 |
11.77 |
86 |
3513 |
买入 |
| 09:30:30 |
11.71 |
54 |
3567 |
卖出 |
| 09:30:33 |
11.71 |
8 |
3575 |
卖出 |
| 09:30:36 |
11.73 |
74 |
3649 |
买入 |
| 09:30:39 |
11.7 |
264 |
3913 |
卖出 |
| 09:30:42 |
11.7 |
79 |
3992 |
卖出 |
| 09:30:45 |
11.68 |
69 |
4061 |
卖出 |
| 09:30:48 |
11.68 |
1 |
4062 |
买入 |
| 09:30:51 |
11.64 |
41 |
4103 |
卖出 |
| 09:30:54 |
11.7 |
119 |
4222 |
买入 |
| 09:30:57 |
11.68 |
12 |
4234 |
卖出 |
| 09:31:00 |
11.65 |
44 |
4278 |
卖出 |
| 09:31:03 |
11.68 |
52 |
4330 |
买入 |
| 09:31:06 |
11.68 |
92 |
4422 |
买入 |
| 09:31:09 |
11.65 |
333 |
4755 |
卖出 |
| 09:31:12 |
11.68 |
163 |
4918 |
买入 |
| 09:31:15 |
11.68 |
16 |
4934 |
卖出 |
| 09:31:18 |
11.68 |
80 |
5014 |
卖出 |
| 09:31:21 |
11.66 |
62 |
5076 |
卖出 |
| 09:31:24 |
11.63 |
120 |
5196 |
卖出 |
| 09:31:27 |
11.67 |
284 |
5480 |
买入 |
| 09:31:30 |
11.6 |
189 |
5669 |
卖出 |
| 09:31:33 |
11.64 |
60 |
5729 |
买入 |
| 09:31:36 |
11.6 |
41 |
5770 |
卖出 |
| 09:31:39 |
11.6 |
35 |
5805 |
买入 |
| 09:31:42 |
11.6 |
71 |
5876 |
买入 |
| 09:31:45 |
11.59 |
34 |
5910 |
卖出 |
| 09:31:48 |
11.59 |
1 |
5911 |
买入 |
| 09:31:51 |
11.59 |
24 |
5935 |
买入 |
| 09:31:54 |
11.58 |
42 |
5977 |
卖出 |
| 09:31:57 |
11.59 |
26 |
6003 |
买入 |
| 09:32:03 |
11.59 |
4 |
6007 |
买入 |
| 09:32:06 |
11.59 |
29 |
6036 |
买入 |
| 09:32:09 |
11.58 |
54 |
6090 |
卖出 |
| 09:32:12 |
11.59 |
5 |
6095 |
买入 |
| 09:32:15 |
11.65 |
45 |
6140 |
买入 |
| 09:32:21 |
11.6 |
58 |
6198 |
卖出 |
| 09:32:24 |
11.61 |
3 |
6201 |
卖出 |
| 09:32:27 |
11.63 |
20 |
6221 |
买入 |
| 09:32:30 |
11.64 |
41 |
6262 |
买入 |
| 09:32:33 |
11.65 |
113 |
6375 |
买入 |
| 09:32:36 |
11.65 |
20 |
6395 |
买入 |
| 09:32:39 |
11.65 |
30 |
6425 |
买入 |
| 09:32:42 |
11.65 |
15 |
6440 |
买入 |
| 09:32:45 |
11.66 |
115 |
6555 |
买入 |
| 09:32:48 |
11.66 |
10 |
6565 |
卖出 |
| 09:32:54 |
11.68 |
9 |
6574 |
买入 |
| 09:32:57 |
11.69 |
1 |
6575 |
买入 |
| 09:33:00 |
11.69 |
5 |
6580 |
买入 |
| 09:33:03 |
11.7 |
175 |
6755 |
买入 |
| 09:33:06 |
11.72 |
6 |
6761 |
买入 |
| 09:33:09 |
11.72 |
16 |
6777 |
买入 |
| 09:33:12 |
11.7 |
29 |
6806 |
卖出 |
| 09:33:15 |
11.74 |
19 |
6825 |
买入 |
| 09:33:18 |
11.73 |
70 |
6895 |
卖出 |
| 09:33:21 |
11.76 |
55 |
6950 |
买入 |
| 09:33:27 |
11.76 |
59 |
7009 |
买入 |
| 09:33:30 |
11.77 |
10 |
7019 |
买入 |
| 09:33:33 |
11.76 |
16 |
7035 |
卖出 |
| 09:33:36 |
11.78 |
31 |
7066 |
买入 |
| 09:33:39 |
11.77 |
12 |
7078 |
卖出 |
| 09:33:42 |
11.77 |
5 |
7083 |
卖出 |
| 09:33:45 |
11.8 |
50 |
7133 |
买入 |
| 09:33:48 |
11.79 |
61 |
7194 |
卖出 |
| 09:33:51 |
11.78 |
8 |
7202 |
卖出 |
| 09:33:54 |
11.78 |
48 |
7250 |
卖出 |
| 09:33:57 |
11.79 |
71 |
7321 |
买入 |
| 09:34:03 |
11.81 |
34 |
7355 |
买入 |
| 09:34:06 |
11.81 |
71 |
7426 |
买入 |
| 09:34:09 |
11.81 |
5 |
7431 |
卖出 |
| 09:34:12 |
11.82 |
2 |
7433 |
买入 |
| 09:34:18 |
11.82 |
18 |
7451 |
买入 |
| 09:34:21 |
11.85 |
284 |
7735 |
买入 |
| 09:34:24 |
11.86 |
7 |
7742 |
买入 |
| 09:34:27 |
11.85 |
236 |
7978 |
卖出 |
| 09:34:30 |
11.86 |
89 |
8067 |
买入 |
| 09:34:33 |
11.86 |
26 |
8093 |
卖出 |
| 09:34:36 |
11.85 |
303 |
8396 |
卖出 |
| 09:34:39 |
11.85 |
92 |
8488 |
买入 |
| 09:34:42 |
11.85 |
2 |
8490 |
买入 |
| 09:34:45 |
11.85 |
5 |
8495 |
买入 |
| 09:34:48 |
11.81 |
17 |
8512 |
卖出 |
| 09:34:51 |
11.82 |
97 |
8609 |
卖出 |
| 09:34:54 |
11.82 |
60 |
8669 |
卖出 |
| 09:34:57 |
11.82 |
6 |
8675 |
买入 |
| 09:35:00 |
11.81 |
25 |
8700 |
卖出 |
| 09:35:03 |
11.85 |
3 |
8703 |
买入 |
| 09:35:06 |
11.82 |
11 |
8714 |
卖出 |
| 09:35:09 |
11.85 |
40 |
8754 |
买入 |
| 09:35:12 |
11.82 |
9 |
8763 |
卖出 |
| 09:35:15 |
11.81 |
132 |
8895 |
卖出 |
| 09:35:18 |
11.83 |
38 |
8933 |
买入 |
| 09:35:21 |
11.8 |
97 |
9030 |
卖出 |
| 09:35:24 |
11.8 |
60 |
9090 |
买入 |
| 09:35:27 |
11.62 |
634 |
9724 |
卖出 |
| 09:35:30 |
11.67 |
163 |
9887 |
买入 |
| 09:35:33 |
11.79 |
52 |
9939 |
买入 |
| 09:35:36 |
11.73 |
6 |
9945 |
卖出 |
| 09:35:39 |
11.73 |
7 |
9952 |
卖出 |
| 09:35:42 |
11.78 |
3 |
9955 |
买入 |
| 09:35:45 |
11.74 |
87 |
10042 |
卖出 |
| 09:35:48 |
11.76 |
3 |
10045 |
买入 |
| 09:35:51 |
11.76 |
98 |
10143 |
买入 |
| 09:35:54 |
11.75 |
21 |
10164 |
卖出 |
| 09:35:57 |
11.73 |
7 |
10171 |
卖出 |
| 09:36:00 |
11.77 |
2 |
10173 |
买入 |
| 09:36:03 |
11.77 |
7 |
10180 |
买入 |
| 09:36:06 |
11.74 |
43 |
10223 |
卖出 |
| 09:36:09 |
11.75 |
23 |
10246 |
买入 |
| 09:36:12 |
11.76 |
12 |
10258 |
买入 |
| 09:36:15 |
11.74 |
21 |
10279 |
卖出 |
| 09:36:18 |
11.74 |
36 |
10315 |
买入 |
| 09:36:21 |
11.7 |
74 |
10389 |
卖出 |
| 09:36:24 |
11.74 |
30 |
10419 |
买入 |
| 09:36:27 |
11.74 |
10 |
10429 |
买入 |
| 09:36:30 |
11.68 |
10 |
10439 |
卖出 |
| 09:36:33 |
11.7 |
193 |
10632 |
买入 |
| 09:36:36 |
11.73 |
15 |
10647 |
买入 |
| 09:36:39 |
11.7 |
64 |
10711 |
卖出 |
| 09:36:42 |
11.74 |
6 |
10717 |
买入 |
| 09:36:45 |
11.74 |
1 |
10718 |
买入 |
| 09:36:48 |
11.74 |
6 |
10724 |
买入 |
| 09:37:00 |
11.73 |
7 |
10731 |
卖出 |
| 09:37:03 |
11.73 |
39 |
10770 |
买入 |
| 09:37:06 |
11.74 |
24 |
10794 |
买入 |
| 09:37:12 |
11.74 |
18 |
10812 |
买入 |
| 09:37:15 |
11.71 |
30 |
10842 |
卖出 |
| 09:37:18 |
11.73 |
22 |
10864 |
买入 |
| 09:37:24 |
11.7 |
105 |
10969 |
卖出 |
| 09:37:27 |
11.73 |
6 |
10975 |
买入 |
| 09:37:30 |
11.74 |
6 |
10981 |
买入 |
| 09:37:39 |
11.72 |
1 |
10982 |
卖出 |
| 09:37:42 |
11.73 |
15 |
10997 |
买入 |
| 09:37:48 |
11.71 |
11 |
11008 |
卖出 |
| 09:37:51 |
11.73 |
30 |
11038 |
买入 |
| 09:37:57 |
11.71 |
501 |
11539 |
卖出 |
| 09:38:00 |
11.69 |
7 |
11546 |
卖出 |
| 09:38:03 |
11.7 |
16 |
11562 |
买入 |
| 09:38:06 |
11.71 |
13 |
11575 |
买入 |
| 09:38:09 |
11.71 |
7 |
11582 |
买入 |
| 09:38:12 |
11.7 |
3 |
11585 |
卖出 |
| 09:38:15 |
11.71 |
1 |
11586 |
买入 |
| 09:38:24 |
11.71 |
1 |
11587 |
卖出 |
| 09:38:27 |
11.71 |
1 |
11588 |
卖出 |
| 09:38:30 |
11.71 |
2 |
11590 |
卖出 |
| 09:38:33 |
11.71 |
2 |
11592 |
卖出 |
| 09:38:36 |
11.71 |
10 |
11602 |
卖出 |
| 09:38:39 |
11.7 |
8 |
11610 |
卖出 |
| 09:38:42 |
11.7 |
99 |
11709 |
卖出 |
| 09:38:45 |
11.66 |
53 |
11762 |
卖出 |
| 09:38:48 |
11.65 |
16 |
11778 |
卖出 |
| 09:38:51 |
11.65 |
21 |
11799 |
卖出 |
| 09:38:57 |
11.66 |
32 |
11831 |
买入 |
| 09:39:00 |
11.64 |
8 |
11839 |
卖出 |
| 09:39:06 |
11.67 |
16 |
11855 |
买入 |
| 09:39:09 |
11.67 |
11 |
11866 |
卖出 |
| 09:39:12 |
11.67 |
3 |
11869 |
买入 |
| 09:39:15 |
11.67 |
1 |
11870 |
卖出 |
| 09:39:18 |
11.67 |
14 |
11884 |
卖出 |
| 09:39:24 |
11.68 |
36 |
11920 |
买入 |
| 09:39:30 |
11.68 |
7 |
11927 |
买入 |
| 09:39:36 |
11.67 |
54 |
11981 |
卖出 |
| 09:39:39 |
11.66 |
70 |
12051 |
卖出 |
| 09:39:48 |
11.67 |
1 |
12052 |
买入 |
| 09:39:51 |
11.67 |
72 |
12124 |
买入 |
| 09:39:54 |
11.66 |
1 |
12125 |
卖出 |
| 09:39:57 |
11.65 |
21 |
12146 |
卖出 |
| 09:40:03 |
11.61 |
470 |
12616 |
卖出 |
| 09:40:06 |
11.62 |
25 |
12641 |
买入 |
| 09:40:09 |
11.61 |
15 |
12656 |
卖出 |
| 09:40:12 |
11.63 |
2 |
12658 |
买入 |
| 09:40:15 |
11.65 |
17 |
12675 |
买入 |
| 09:40:18 |
11.68 |
125 |
12800 |
买入 |
| 09:40:21 |
11.69 |
66 |
12866 |
买入 |
| 09:40:24 |
11.68 |
11 |
12877 |
卖出 |
| 09:40:27 |
11.7 |
35 |
12912 |
买入 |
| 09:40:30 |
11.69 |
2 |
12914 |
卖出 |
| 09:40:33 |
11.68 |
15 |
12929 |
卖出 |
| 09:40:36 |
11.66 |
31 |
12960 |
卖出 |
| 09:40:39 |
11.65 |
112 |
13072 |
买入 |
| 09:40:42 |
11.66 |
7 |
13079 |
买入 |
| 09:40:45 |
11.65 |
38 |
13117 |
卖出 |
| 09:40:48 |
11.66 |
11 |
13128 |
买入 |
| 09:40:51 |
11.65 |
17 |
13145 |
卖出 |
| 09:40:54 |
11.66 |
18 |
13163 |
买入 |
| 09:40:57 |
11.66 |
17 |
13180 |
买入 |
| 09:41:00 |
11.67 |
32 |
13212 |
买入 |
| 09:41:03 |
11.67 |
16 |
13228 |
买入 |
| 09:41:06 |
11.69 |
95 |
13323 |
买入 |
| 09:41:09 |
11.68 |
3 |
13326 |
卖出 |
| 09:41:15 |
11.68 |
10 |
13336 |
卖出 |
| 09:41:18 |
11.66 |
122 |
13458 |
卖出 |
| 09:41:21 |
11.69 |
510 |
13968 |
买入 |
| 09:41:24 |
11.7 |
25 |
13993 |
买入 |
| 09:41:27 |
11.7 |
4 |
13997 |
买入 |
| 09:41:36 |
11.71 |
10 |
14007 |
买入 |
| 09:41:45 |
11.69 |
4 |
14011 |
卖出 |
| 09:41:48 |
11.71 |
56 |
14067 |
买入 |
| 09:41:57 |
11.7 |
5 |
14072 |
卖出 |
| 09:42:00 |
11.72 |
4 |
14076 |
买入 |
| 09:42:03 |
11.72 |
10 |
14086 |
买入 |
| 09:42:06 |
11.73 |
1 |
14087 |
买入 |
| 09:42:09 |
11.71 |
64 |
14151 |
卖出 |
| 09:42:15 |
11.71 |
5 |
14156 |
买入 |
| 09:42:18 |
11.72 |
8 |
14164 |
买入 |
| 09:42:21 |
11.71 |
20 |
14184 |
卖出 |
| 09:42:27 |
11.72 |
2 |
14186 |
买入 |
| 09:42:30 |
11.72 |
7 |
14193 |
买入 |
| 09:42:39 |
11.72 |
10 |
14203 |
买入 |
| 09:42:42 |
11.72 |
6 |
14209 |
买入 |
| 09:42:45 |
11.72 |
10 |
14219 |
买入 |
| 09:42:48 |
11.75 |
240 |
14459 |
买入 |
| 09:42:54 |
11.75 |
1 |
14460 |
卖出 |
| 09:43:00 |
11.75 |
85 |
14545 |
卖出 |
| 09:43:03 |
11.7 |
151 |
14696 |
卖出 |
| 09:43:06 |
11.7 |
32 |
14728 |
买入 |
| 09:43:09 |
11.7 |
8 |
14736 |
买入 |
| 09:43:12 |
11.75 |
7 |
14743 |
买入 |
| 09:43:15 |
11.76 |
51 |
14794 |
买入 |
| 09:43:27 |
11.71 |
5 |
14799 |
卖出 |
| 09:43:33 |
11.71 |
5 |
14804 |
卖出 |
| 09:43:51 |
11.75 |
3 |
14807 |
买入 |
| 09:43:54 |
11.71 |
21 |
14828 |
卖出 |
| 09:44:00 |
11.75 |
33 |
14861 |
买入 |
| 09:44:03 |
11.74 |
4 |
14865 |
买入 |
| 09:44:09 |
11.73 |
19 |
14884 |
卖出 |
| 09:44:12 |
11.66 |
58 |
14942 |
卖出 |
| 09:44:15 |
11.74 |
2 |
14944 |
买入 |
| 09:44:21 |
11.74 |
16 |
14960 |
卖出 |
| 09:44:33 |
11.72 |
2 |
14962 |
卖出 |
| 09:44:48 |
11.74 |
13 |
14975 |
买入 |