齐心集团[002301]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.94 |
434 |
434 |
集合竞价 |
| 09:15:54 |
5.93 |
434 |
434 |
集合竞价 |
| 09:16:21 |
5.93 |
434 |
434 |
集合竞价 |
| 09:16:30 |
5.93 |
434 |
434 |
集合竞价 |
| 09:16:39 |
5.93 |
434 |
434 |
集合竞价 |
| 09:17:06 |
5.93 |
434 |
434 |
集合竞价 |
| 09:17:24 |
5.93 |
434 |
434 |
集合竞价 |
| 09:17:42 |
5.9 |
434 |
434 |
集合竞价 |
| 09:17:51 |
5.52 |
14 |
14 |
集合竞价 |
| 09:18:09 |
5.52 |
14 |
14 |
集合竞价 |
| 09:19:57 |
5.48 |
25 |
25 |
集合竞价 |
| 09:20:09 |
5.48 |
26 |
26 |
集合竞价 |
| 09:20:36 |
5.48 |
33 |
33 |
集合竞价 |
| 09:20:54 |
5.48 |
33 |
33 |
集合竞价 |
| 09:21:48 |
5.48 |
33 |
33 |
集合竞价 |
| 09:22:33 |
5.48 |
33 |
33 |
集合竞价 |
| 09:22:42 |
5.48 |
83 |
83 |
集合竞价 |
| 09:23:18 |
5.48 |
83 |
83 |
集合竞价 |
| 09:23:27 |
5.48 |
118 |
118 |
集合竞价 |
| 09:23:36 |
5.48 |
118 |
118 |
集合竞价 |
| 09:23:54 |
5.48 |
118 |
118 |
集合竞价 |
| 09:24:03 |
5.48 |
118 |
118 |
集合竞价 |
| 09:24:30 |
5.48 |
156 |
156 |
集合竞价 |
| 09:24:39 |
5.48 |
179 |
179 |
集合竞价 |
| 09:24:48 |
5.48 |
179 |
179 |
集合竞价 |
| 09:25:00 |
5.48 |
387 |
566 |
卖出 |
| 09:30:00 |
5.53 |
22 |
588 |
买入 |
| 09:30:03 |
5.54 |
37 |
625 |
买入 |
| 09:30:06 |
5.49 |
642 |
1267 |
卖出 |
| 09:30:09 |
5.54 |
34 |
1301 |
买入 |
| 09:30:12 |
5.55 |
6 |
1307 |
买入 |
| 09:30:15 |
5.54 |
73 |
1380 |
卖出 |
| 09:30:18 |
5.51 |
57 |
1437 |
卖出 |
| 09:30:21 |
5.49 |
76 |
1513 |
卖出 |
| 09:30:24 |
5.52 |
36 |
1549 |
买入 |
| 09:30:27 |
5.5 |
21 |
1570 |
卖出 |
| 09:30:30 |
5.51 |
71 |
1641 |
买入 |
| 09:30:33 |
5.52 |
177 |
1818 |
买入 |
| 09:30:36 |
5.49 |
150 |
1968 |
卖出 |
| 09:30:39 |
5.48 |
247 |
2215 |
卖出 |
| 09:30:42 |
5.49 |
363 |
2578 |
买入 |
| 09:30:45 |
5.49 |
125 |
2703 |
买入 |
| 09:30:48 |
5.48 |
157 |
2860 |
卖出 |
| 09:30:51 |
5.48 |
217 |
3077 |
买入 |
| 09:30:54 |
5.48 |
19 |
3096 |
买入 |
| 09:30:57 |
5.46 |
97 |
3193 |
卖出 |
| 09:31:00 |
5.46 |
20 |
3213 |
卖出 |
| 09:31:03 |
5.46 |
74 |
3287 |
买入 |
| 09:31:06 |
5.46 |
69 |
3356 |
卖出 |
| 09:31:09 |
5.47 |
16 |
3372 |
买入 |
| 09:31:12 |
5.46 |
199 |
3571 |
卖出 |
| 09:31:15 |
5.46 |
2 |
3573 |
卖出 |
| 09:31:18 |
5.47 |
55 |
3628 |
买入 |
| 09:31:21 |
5.46 |
363 |
3991 |
卖出 |
| 09:31:24 |
5.46 |
39 |
4030 |
卖出 |
| 09:31:30 |
5.47 |
21 |
4051 |
买入 |
| 09:31:33 |
5.46 |
75 |
4126 |
卖出 |
| 09:31:36 |
5.46 |
132 |
4258 |
卖出 |
| 09:31:39 |
5.45 |
74 |
4332 |
卖出 |
| 09:31:42 |
5.44 |
87 |
4419 |
卖出 |
| 09:31:45 |
5.44 |
14 |
4433 |
买入 |
| 09:31:48 |
5.44 |
3 |
4436 |
买入 |
| 09:31:51 |
5.43 |
43 |
4479 |
卖出 |
| 09:31:54 |
5.43 |
12 |
4491 |
买入 |
| 09:31:57 |
5.43 |
50 |
4541 |
卖出 |
| 09:32:00 |
5.43 |
40 |
4581 |
卖出 |
| 09:32:03 |
5.43 |
289 |
4870 |
卖出 |
| 09:32:06 |
5.42 |
311 |
5181 |
卖出 |
| 09:32:09 |
5.42 |
112 |
5293 |
卖出 |
| 09:32:12 |
5.42 |
11 |
5304 |
卖出 |
| 09:32:15 |
5.41 |
28 |
5332 |
卖出 |
| 09:32:18 |
5.41 |
1 |
5333 |
买入 |
| 09:32:21 |
5.41 |
19 |
5352 |
买入 |
| 09:32:24 |
5.4 |
156 |
5508 |
卖出 |
| 09:32:27 |
5.4 |
8 |
5516 |
买入 |
| 09:32:30 |
5.4 |
3 |
5519 |
卖出 |
| 09:32:36 |
5.4 |
40 |
5559 |
卖出 |
| 09:32:39 |
5.4 |
52 |
5611 |
买入 |
| 09:32:42 |
5.4 |
66 |
5677 |
卖出 |
| 09:32:45 |
5.42 |
32 |
5709 |
买入 |
| 09:32:48 |
5.42 |
4 |
5713 |
买入 |
| 09:32:51 |
5.42 |
16 |
5729 |
买入 |
| 09:32:54 |
5.42 |
8 |
5737 |
买入 |
| 09:32:57 |
5.42 |
23 |
5760 |
买入 |
| 09:33:00 |
5.41 |
95 |
5855 |
卖出 |
| 09:33:03 |
5.41 |
161 |
6016 |
卖出 |
| 09:33:06 |
5.41 |
56 |
6072 |
卖出 |
| 09:33:09 |
5.42 |
90 |
6162 |
买入 |
| 09:33:15 |
5.43 |
48 |
6210 |
买入 |
| 09:33:21 |
5.43 |
8 |
6218 |
卖出 |
| 09:33:24 |
5.43 |
4 |
6222 |
卖出 |
| 09:33:27 |
5.44 |
106 |
6328 |
买入 |
| 09:33:30 |
5.44 |
5 |
6333 |
卖出 |
| 09:33:33 |
5.44 |
30 |
6363 |
卖出 |
| 09:33:36 |
5.45 |
5 |
6368 |
买入 |
| 09:33:42 |
5.46 |
8 |
6376 |
买入 |
| 09:33:45 |
5.46 |
92 |
6468 |
买入 |
| 09:33:48 |
5.46 |
179 |
6647 |
买入 |
| 09:33:51 |
5.46 |
195 |
6842 |
买入 |
| 09:33:57 |
5.47 |
204 |
7046 |
买入 |
| 09:34:00 |
5.47 |
13 |
7059 |
买入 |
| 09:34:03 |
5.48 |
1 |
7060 |
买入 |
| 09:34:06 |
5.48 |
33 |
7093 |
买入 |
| 09:34:12 |
5.48 |
5 |
7098 |
买入 |
| 09:34:15 |
5.47 |
11 |
7109 |
卖出 |
| 09:34:18 |
5.47 |
4 |
7113 |
卖出 |
| 09:34:21 |
5.47 |
1 |
7114 |
卖出 |
| 09:34:30 |
5.47 |
1 |
7115 |
卖出 |
| 09:34:33 |
5.48 |
12 |
7127 |
买入 |
| 09:34:36 |
5.48 |
24 |
7151 |
买入 |
| 09:34:39 |
5.47 |
1 |
7152 |
卖出 |
| 09:34:48 |
5.47 |
2 |
7154 |
卖出 |
| 09:34:54 |
5.47 |
2 |
7156 |
卖出 |
| 09:34:57 |
5.48 |
13 |
7169 |
买入 |
| 09:35:00 |
5.48 |
340 |
7509 |
买入 |
| 09:35:03 |
5.49 |
51 |
7560 |
买入 |
| 09:35:06 |
5.49 |
7 |
7567 |
卖出 |
| 09:35:09 |
5.49 |
7 |
7574 |
卖出 |
| 09:35:12 |
5.49 |
2 |
7576 |
卖出 |
| 09:35:15 |
5.49 |
114 |
7690 |
卖出 |
| 09:35:18 |
5.5 |
134 |
7824 |
买入 |
| 09:35:21 |
5.49 |
21 |
7845 |
卖出 |
| 09:35:24 |
5.48 |
4 |
7849 |
卖出 |
| 09:35:30 |
5.49 |
5 |
7854 |
买入 |
| 09:35:33 |
5.48 |
51 |
7905 |
卖出 |
| 09:35:36 |
5.5 |
17 |
7922 |
买入 |
| 09:35:39 |
5.5 |
5 |
7927 |
卖出 |
| 09:35:42 |
5.5 |
5 |
7932 |
买入 |
| 09:35:45 |
5.5 |
2 |
7934 |
卖出 |
| 09:36:00 |
5.51 |
82 |
8016 |
买入 |
| 09:36:03 |
5.51 |
20 |
8036 |
卖出 |
| 09:36:06 |
5.51 |
49 |
8085 |
卖出 |
| 09:36:09 |
5.5 |
113 |
8198 |
卖出 |
| 09:36:12 |
5.49 |
192 |
8390 |
卖出 |
| 09:36:15 |
5.49 |
18 |
8408 |
买入 |
| 09:36:18 |
5.49 |
15 |
8423 |
买入 |
| 09:36:21 |
5.48 |
4 |
8427 |
卖出 |
| 09:36:27 |
5.49 |
45 |
8472 |
买入 |
| 09:36:30 |
5.49 |
4 |
8476 |
买入 |
| 09:36:33 |
5.48 |
35 |
8511 |
卖出 |
| 09:36:36 |
5.48 |
27 |
8538 |
买入 |
| 09:36:42 |
5.49 |
16 |
8554 |
买入 |
| 09:36:48 |
5.48 |
2 |
8556 |
买入 |
| 09:36:51 |
5.48 |
27 |
8583 |
买入 |
| 09:36:57 |
5.48 |
27 |
8610 |
卖出 |
| 09:37:09 |
5.48 |
2 |
8612 |
买入 |
| 09:37:12 |
5.48 |
74 |
8686 |
卖出 |
| 09:37:15 |
5.48 |
108 |
8794 |
买入 |
| 09:37:18 |
5.48 |
65 |
8859 |
卖出 |
| 09:37:21 |
5.49 |
97 |
8956 |
买入 |
| 09:37:24 |
5.48 |
52 |
9008 |
卖出 |
| 09:37:27 |
5.48 |
1983 |
10991 |
卖出 |
| 09:37:30 |
5.47 |
40 |
11031 |
卖出 |
| 09:37:36 |
5.47 |
31 |
11062 |
买入 |
| 09:37:39 |
5.47 |
1 |
11063 |
买入 |
| 09:37:45 |
5.47 |
40 |
11103 |
买入 |
| 09:37:57 |
5.47 |
11 |
11114 |
买入 |
| 09:38:00 |
5.46 |
5 |
11119 |
卖出 |
| 09:38:03 |
5.48 |
258 |
11377 |
买入 |
| 09:38:06 |
5.5 |
7 |
11384 |
买入 |
| 09:38:09 |
5.5 |
37 |
11421 |
买入 |
| 09:38:12 |
5.5 |
7 |
11428 |
买入 |
| 09:38:18 |
5.5 |
46 |
11474 |
买入 |
| 09:38:21 |
5.49 |
10 |
11484 |
卖出 |
| 09:38:24 |
5.5 |
37 |
11521 |
买入 |
| 09:38:27 |
5.5 |
76 |
11597 |
卖出 |
| 09:38:30 |
5.5 |
34 |
11631 |
卖出 |
| 09:38:39 |
5.51 |
11 |
11642 |
买入 |
| 09:38:42 |
5.52 |
34 |
11676 |
买入 |
| 09:38:45 |
5.51 |
12 |
11688 |
卖出 |
| 09:38:48 |
5.51 |
4 |
11692 |
卖出 |
| 09:38:51 |
5.52 |
7 |
11699 |
买入 |
| 09:38:57 |
5.52 |
1 |
11700 |
买入 |
| 09:39:03 |
5.51 |
29 |
11729 |
卖出 |
| 09:39:06 |
5.51 |
10 |
11739 |
买入 |
| 09:39:09 |
5.51 |
114 |
11853 |
买入 |
| 09:39:12 |
5.5 |
78 |
11931 |
卖出 |
| 09:39:15 |
5.5 |
28 |
11959 |
卖出 |
| 09:39:18 |
5.5 |
8 |
11967 |
卖出 |
| 09:39:21 |
5.49 |
4 |
11971 |
卖出 |
| 09:39:24 |
5.49 |
3 |
11974 |
卖出 |
| 09:39:27 |
5.49 |
10 |
11984 |
买入 |
| 09:39:39 |
5.49 |
28 |
12012 |
买入 |
| 09:39:42 |
5.49 |
15 |
12027 |
买入 |
| 09:39:48 |
5.48 |
14 |
12041 |
卖出 |
| 09:39:51 |
5.49 |
50 |
12091 |
买入 |
| 09:39:54 |
5.49 |
9 |
12100 |
卖出 |
| 09:39:57 |
5.49 |
2 |
12102 |
卖出 |
| 09:40:06 |
5.49 |
27 |
12129 |
卖出 |
| 09:40:09 |
5.49 |
2 |
12131 |
卖出 |
| 09:40:15 |
5.49 |
50 |
12181 |
卖出 |
| 09:40:18 |
5.5 |
3 |
12184 |
买入 |
| 09:40:21 |
5.49 |
13 |
12197 |
卖出 |
| 09:40:24 |
5.49 |
21 |
12218 |
买入 |
| 09:40:27 |
5.49 |
3 |
12221 |
买入 |
| 09:40:30 |
5.49 |
1 |
12222 |
买入 |
| 09:40:36 |
5.49 |
2 |
12224 |
买入 |
| 09:40:39 |
5.48 |
2 |
12226 |
卖出 |
| 09:40:42 |
5.49 |
23 |
12249 |
买入 |
| 09:40:48 |
5.49 |
1 |
12250 |
买入 |
| 09:40:51 |
5.49 |
17 |
12267 |
买入 |
| 09:40:54 |
5.49 |
1 |
12268 |
卖出 |
| 09:40:57 |
5.49 |
2 |
12270 |
卖出 |
| 09:41:00 |
5.49 |
14 |
12284 |
卖出 |
| 09:41:03 |
5.49 |
10 |
12294 |
卖出 |
| 09:41:06 |
5.49 |
13 |
12307 |
卖出 |
| 09:41:09 |
5.49 |
22 |
12329 |
买入 |
| 09:41:15 |
5.48 |
1 |
12330 |
卖出 |
| 09:41:21 |
5.49 |
20 |
12350 |
买入 |
| 09:41:24 |
5.49 |
6 |
12356 |
买入 |
| 09:41:30 |
5.5 |
75 |
12431 |
买入 |
| 09:41:33 |
5.5 |
46 |
12477 |
买入 |
| 09:41:36 |
5.5 |
23 |
12500 |
买入 |
| 09:41:39 |
5.5 |
1 |
12501 |
买入 |
| 09:41:51 |
5.5 |
4 |
12505 |
买入 |
| 09:41:57 |
5.5 |
2 |
12507 |
买入 |
| 09:42:00 |
5.49 |
1 |
12508 |
卖出 |
| 09:42:06 |
5.5 |
15 |
12523 |
买入 |
| 09:42:12 |
5.5 |
96 |
12619 |
买入 |
| 09:42:18 |
5.5 |
22 |
12641 |
买入 |
| 09:42:21 |
5.5 |
50 |
12691 |
买入 |
| 09:42:24 |
5.5 |
1 |
12692 |
买入 |
| 09:42:33 |
5.49 |
1 |
12693 |
卖出 |
| 09:42:39 |
5.49 |
14 |
12707 |
卖出 |
| 09:42:42 |
5.49 |
33 |
12740 |
卖出 |
| 09:42:45 |
5.49 |
8 |
12748 |
买入 |
| 09:42:48 |
5.49 |
32 |
12780 |
买入 |
| 09:42:57 |
5.5 |
6 |
12786 |
买入 |
| 09:43:00 |
5.5 |
22 |
12808 |
买入 |
| 09:43:03 |
5.5 |
80 |
12888 |
买入 |
| 09:43:06 |
5.5 |
50 |
12938 |
买入 |
| 09:43:09 |
5.5 |
49 |
12987 |
买入 |
| 09:43:12 |
5.5 |
44 |
13031 |
买入 |
| 09:43:15 |
5.5 |
20 |
13051 |
买入 |
| 09:43:21 |
5.51 |
1 |
13052 |
买入 |
| 09:43:33 |
5.51 |
80 |
13132 |
买入 |
| 09:43:39 |
5.52 |
9 |
13141 |
买入 |
| 09:43:45 |
5.52 |
1 |
13142 |
买入 |
| 09:43:48 |
5.52 |
20 |
13162 |
买入 |
| 09:43:54 |
5.52 |
58 |
13220 |
买入 |
| 09:43:57 |
5.52 |
2 |
13222 |
买入 |
| 09:44:00 |
5.52 |
15 |
13237 |
买入 |
| 09:44:03 |
5.52 |
17 |
13254 |
买入 |
| 09:44:06 |
5.52 |
1 |
13255 |
卖出 |
| 09:44:09 |
5.53 |
19 |
13274 |
买入 |
| 09:44:12 |
5.53 |
1 |
13275 |
买入 |
| 09:44:15 |
5.53 |
84 |
13359 |
买入 |
| 09:44:18 |
5.53 |
11 |
13370 |
买入 |
| 09:44:21 |
5.53 |
5 |
13375 |
买入 |
| 09:44:24 |
5.53 |
122 |
13497 |
买入 |
| 09:44:27 |
5.53 |
36 |
13533 |
买入 |
| 09:44:30 |
5.53 |
7 |
13540 |
买入 |
| 09:44:33 |
5.53 |
114 |
13654 |
卖出 |
| 09:44:39 |
5.54 |
10 |
13664 |
买入 |
| 09:44:42 |
5.53 |
33 |
13697 |
卖出 |
| 09:44:45 |
5.53 |
1 |
13698 |
买入 |
| 09:44:48 |
5.54 |
134 |
13832 |
买入 |
| 09:44:51 |
5.54 |
1 |
13833 |
买入 |
| 09:44:54 |
5.54 |
10 |
13843 |
买入 |
| 09:45:00 |
5.54 |
119 |
13962 |
买入 |
| 09:45:06 |
5.53 |
117 |
14079 |
卖出 |
| 09:45:09 |
5.53 |
105 |
14184 |
卖出 |
| 09:45:12 |
5.51 |
63 |
14247 |
卖出 |
| 09:45:15 |
5.51 |
12 |
14259 |
卖出 |
| 09:45:18 |
5.51 |
4 |
14263 |
卖出 |
| 09:45:21 |
5.51 |
2 |
14265 |
卖出 |
| 09:45:24 |
5.51 |
32 |
14297 |
买入 |
| 09:45:33 |
5.51 |
1 |
14298 |
卖出 |
| 09:45:48 |
5.52 |
1 |
14299 |
买入 |
| 09:45:51 |
5.52 |
106 |
14405 |
买入 |
| 09:45:54 |
5.52 |
4 |
14409 |
买入 |
| 09:45:57 |
5.53 |
94 |
14503 |
买入 |
| 09:46:00 |
5.53 |
16 |
14519 |
买入 |
| 09:46:03 |
5.53 |
33 |
14552 |
买入 |
| 09:46:06 |
5.53 |
104 |
14656 |
卖出 |
| 09:46:09 |
5.54 |
101 |
14757 |
买入 |
| 09:46:12 |
5.54 |
2 |
14759 |
买入 |
| 09:46:18 |
5.54 |
19 |
14778 |
买入 |
| 09:46:21 |
5.54 |
3 |
14781 |
买入 |
| 09:46:24 |
5.54 |
81 |
14862 |
买入 |
| 09:46:33 |
5.55 |
100 |
14962 |
买入 |
| 09:46:39 |
5.55 |
470 |
15432 |
买入 |
| 09:46:42 |
5.56 |
26 |
15458 |
买入 |
| 09:46:45 |
5.56 |
115 |
15573 |
买入 |
| 09:46:48 |
5.56 |
45 |
15618 |
卖出 |
| 09:46:51 |
5.56 |
9 |
15627 |
买入 |
| 09:46:54 |
5.55 |
60 |
15687 |
卖出 |
| 09:47:00 |
5.56 |
71 |
15758 |
买入 |
| 09:47:06 |
5.57 |
51 |
15809 |
买入 |
| 09:47:09 |
5.58 |
72 |
15881 |
买入 |
| 09:47:12 |
5.58 |
20 |
15901 |
买入 |
| 09:47:15 |
5.58 |
1 |
15902 |
买入 |
| 09:47:18 |
5.58 |
125 |
16027 |
买入 |
| 09:47:21 |
5.58 |
37 |
16064 |
卖出 |
| 09:47:24 |
5.59 |
99 |
16163 |
买入 |
| 09:47:27 |
5.58 |
36 |
16199 |
卖出 |
| 09:47:33 |
5.59 |
1 |
16200 |
买入 |
| 09:47:36 |
5.59 |
10 |
16210 |
买入 |
| 09:47:39 |
5.59 |
45 |
16255 |
买入 |
| 09:47:42 |
5.59 |
79 |
16334 |
买入 |