合众思壮[002383]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.77 |
87 |
87 |
集合竞价 |
| 09:17:06 |
5.77 |
87 |
87 |
集合竞价 |
| 09:17:15 |
5.5 |
500 |
500 |
集合竞价 |
| 09:17:33 |
5.5 |
500 |
500 |
集合竞价 |
| 09:17:42 |
5.22 |
853 |
853 |
集合竞价 |
| 09:17:51 |
5.22 |
866 |
866 |
集合竞价 |
| 09:18:09 |
5.5 |
500 |
500 |
集合竞价 |
| 09:18:18 |
5.77 |
87 |
87 |
集合竞价 |
| 09:19:03 |
5.78 |
87 |
87 |
集合竞价 |
| 09:20:09 |
5.79 |
90 |
90 |
集合竞价 |
| 09:22:15 |
5.79 |
90 |
90 |
集合竞价 |
| 09:22:33 |
5.79 |
100 |
100 |
集合竞价 |
| 09:22:42 |
5.78 |
110 |
110 |
集合竞价 |
| 09:23:27 |
5.78 |
120 |
120 |
集合竞价 |
| 09:23:36 |
5.8 |
137 |
137 |
集合竞价 |
| 09:23:45 |
5.8 |
137 |
137 |
集合竞价 |
| 09:24:03 |
5.8 |
138 |
138 |
集合竞价 |
| 09:24:12 |
5.8 |
138 |
138 |
集合竞价 |
| 09:24:21 |
5.8 |
270 |
270 |
集合竞价 |
| 09:24:30 |
5.8 |
293 |
293 |
集合竞价 |
| 09:24:39 |
5.8 |
306 |
306 |
集合竞价 |
| 09:24:48 |
5.8 |
310 |
310 |
集合竞价 |
| 09:24:57 |
5.8 |
316 |
316 |
集合竞价 |
| 09:25:00 |
5.8 |
669 |
985 |
买入 |
| 09:30:00 |
5.8 |
209 |
1194 |
买入 |
| 09:30:03 |
5.79 |
1177 |
2371 |
卖出 |
| 09:30:06 |
5.78 |
339 |
2710 |
卖出 |
| 09:30:09 |
5.79 |
203 |
2913 |
买入 |
| 09:30:12 |
5.8 |
62 |
2975 |
买入 |
| 09:30:15 |
5.81 |
83 |
3058 |
买入 |
| 09:30:18 |
5.8 |
367 |
3425 |
卖出 |
| 09:30:21 |
5.84 |
115 |
3540 |
买入 |
| 09:30:24 |
5.84 |
52 |
3592 |
买入 |
| 09:30:27 |
5.82 |
5 |
3597 |
卖出 |
| 09:30:30 |
5.81 |
126 |
3723 |
卖出 |
| 09:30:33 |
5.8 |
160 |
3883 |
卖出 |
| 09:30:36 |
5.8 |
96 |
3979 |
卖出 |
| 09:30:39 |
5.79 |
111 |
4090 |
卖出 |
| 09:30:42 |
5.79 |
310 |
4400 |
买入 |
| 09:30:45 |
5.79 |
18 |
4418 |
买入 |
| 09:30:48 |
5.79 |
77 |
4495 |
买入 |
| 09:30:51 |
5.8 |
53 |
4548 |
买入 |
| 09:30:54 |
5.79 |
224 |
4772 |
卖出 |
| 09:30:57 |
5.78 |
39 |
4811 |
卖出 |
| 09:31:00 |
5.8 |
15 |
4826 |
买入 |
| 09:31:03 |
5.79 |
21 |
4847 |
卖出 |
| 09:31:06 |
5.78 |
33 |
4880 |
卖出 |
| 09:31:09 |
5.78 |
152 |
5032 |
买入 |
| 09:31:12 |
5.76 |
83 |
5115 |
卖出 |
| 09:31:15 |
5.76 |
47 |
5162 |
买入 |
| 09:31:18 |
5.73 |
286 |
5448 |
卖出 |
| 09:31:21 |
5.73 |
210 |
5658 |
卖出 |
| 09:31:24 |
5.74 |
18 |
5676 |
买入 |
| 09:31:27 |
5.74 |
32 |
5708 |
买入 |
| 09:31:30 |
5.75 |
8 |
5716 |
买入 |
| 09:31:33 |
5.75 |
19 |
5735 |
买入 |
| 09:31:36 |
5.75 |
71 |
5806 |
卖出 |
| 09:31:39 |
5.75 |
3 |
5809 |
卖出 |
| 09:31:42 |
5.76 |
21 |
5830 |
买入 |
| 09:31:45 |
5.76 |
6 |
5836 |
卖出 |
| 09:31:48 |
5.76 |
81 |
5917 |
买入 |
| 09:31:51 |
5.76 |
22 |
5939 |
卖出 |
| 09:31:54 |
5.77 |
328 |
6267 |
买入 |
| 09:31:57 |
5.74 |
31 |
6298 |
卖出 |
| 09:32:00 |
5.73 |
184 |
6482 |
卖出 |
| 09:32:03 |
5.74 |
119 |
6601 |
买入 |
| 09:32:06 |
5.74 |
125 |
6726 |
卖出 |
| 09:32:09 |
5.75 |
4 |
6730 |
买入 |
| 09:32:12 |
5.74 |
29 |
6759 |
卖出 |
| 09:32:15 |
5.75 |
9 |
6768 |
买入 |
| 09:32:18 |
5.74 |
10 |
6778 |
卖出 |
| 09:32:21 |
5.75 |
132 |
6910 |
买入 |
| 09:32:24 |
5.73 |
599 |
7509 |
卖出 |
| 09:32:27 |
5.73 |
73 |
7582 |
卖出 |
| 09:32:30 |
5.73 |
98 |
7680 |
卖出 |
| 09:32:33 |
5.72 |
124 |
7804 |
卖出 |
| 09:32:36 |
5.72 |
83 |
7887 |
卖出 |
| 09:32:39 |
5.72 |
14 |
7901 |
买入 |
| 09:32:42 |
5.72 |
6 |
7907 |
买入 |
| 09:32:45 |
5.72 |
30 |
7937 |
买入 |
| 09:32:48 |
5.71 |
174 |
8111 |
卖出 |
| 09:32:51 |
5.72 |
110 |
8221 |
买入 |
| 09:32:54 |
5.72 |
60 |
8281 |
卖出 |
| 09:32:57 |
5.72 |
16 |
8297 |
卖出 |
| 09:33:00 |
5.72 |
34 |
8331 |
买入 |
| 09:33:03 |
5.72 |
27 |
8358 |
卖出 |
| 09:33:06 |
5.73 |
12 |
8370 |
买入 |
| 09:33:09 |
5.72 |
237 |
8607 |
卖出 |
| 09:33:12 |
5.73 |
69 |
8676 |
买入 |
| 09:33:15 |
5.72 |
15 |
8691 |
卖出 |
| 09:33:18 |
5.72 |
10 |
8701 |
卖出 |
| 09:33:21 |
5.73 |
17 |
8718 |
买入 |
| 09:33:24 |
5.74 |
16 |
8734 |
买入 |
| 09:33:27 |
5.74 |
30 |
8764 |
买入 |
| 09:33:30 |
5.73 |
125 |
8889 |
卖出 |
| 09:33:33 |
5.74 |
112 |
9001 |
买入 |
| 09:33:36 |
5.75 |
96 |
9097 |
卖出 |
| 09:33:39 |
5.75 |
5 |
9102 |
买入 |
| 09:33:42 |
5.74 |
13 |
9115 |
卖出 |
| 09:33:48 |
5.75 |
1 |
9116 |
买入 |
| 09:33:51 |
5.75 |
19 |
9135 |
买入 |
| 09:33:54 |
5.74 |
538 |
9673 |
卖出 |
| 09:33:57 |
5.74 |
11 |
9684 |
卖出 |
| 09:34:00 |
5.74 |
32 |
9716 |
卖出 |
| 09:34:03 |
5.75 |
4 |
9720 |
买入 |
| 09:34:06 |
5.74 |
126 |
9846 |
卖出 |
| 09:34:09 |
5.75 |
47 |
9893 |
卖出 |
| 09:34:12 |
5.77 |
56 |
9949 |
买入 |
| 09:34:15 |
5.77 |
1 |
9950 |
买入 |
| 09:34:18 |
5.77 |
2 |
9952 |
买入 |
| 09:34:21 |
5.77 |
187 |
10139 |
卖出 |
| 09:34:24 |
5.77 |
266 |
10405 |
卖出 |
| 09:34:27 |
5.75 |
31 |
10436 |
卖出 |
| 09:34:36 |
5.76 |
3 |
10439 |
卖出 |
| 09:34:39 |
5.76 |
47 |
10486 |
买入 |
| 09:34:42 |
5.77 |
30 |
10516 |
买入 |
| 09:34:45 |
5.77 |
19 |
10535 |
卖出 |
| 09:34:48 |
5.77 |
6 |
10541 |
买入 |
| 09:35:00 |
5.77 |
5 |
10546 |
卖出 |
| 09:35:03 |
5.77 |
40 |
10586 |
卖出 |
| 09:35:06 |
5.76 |
11 |
10597 |
卖出 |
| 09:35:09 |
5.77 |
33 |
10630 |
买入 |
| 09:35:12 |
5.76 |
41 |
10671 |
卖出 |
| 09:35:15 |
5.77 |
34 |
10705 |
买入 |
| 09:35:18 |
5.76 |
3 |
10708 |
卖出 |
| 09:35:21 |
5.78 |
3 |
10711 |
买入 |
| 09:35:24 |
5.77 |
53 |
10764 |
卖出 |
| 09:35:27 |
5.76 |
61 |
10825 |
卖出 |
| 09:35:33 |
5.77 |
101 |
10926 |
卖出 |
| 09:35:36 |
5.77 |
100 |
11026 |
买入 |
| 09:35:45 |
5.78 |
1 |
11027 |
买入 |
| 09:35:48 |
5.78 |
9 |
11036 |
买入 |
| 09:35:51 |
5.78 |
18 |
11054 |
买入 |
| 09:35:54 |
5.79 |
75 |
11129 |
买入 |
| 09:36:00 |
5.78 |
7 |
11136 |
卖出 |
| 09:36:03 |
5.78 |
20 |
11156 |
卖出 |
| 09:36:06 |
5.78 |
49 |
11205 |
卖出 |
| 09:36:09 |
5.78 |
1 |
11206 |
卖出 |
| 09:36:15 |
5.78 |
17 |
11223 |
买入 |
| 09:36:18 |
5.78 |
76 |
11299 |
买入 |
| 09:36:21 |
5.78 |
36 |
11335 |
买入 |
| 09:36:24 |
5.78 |
125 |
11460 |
卖出 |
| 09:36:27 |
5.78 |
23 |
11483 |
买入 |
| 09:36:30 |
5.78 |
100 |
11583 |
买入 |
| 09:36:33 |
5.78 |
2 |
11585 |
买入 |
| 09:36:39 |
5.78 |
11 |
11596 |
买入 |
| 09:36:42 |
5.78 |
5 |
11601 |
买入 |
| 09:36:45 |
5.77 |
6 |
11607 |
卖出 |
| 09:36:48 |
5.78 |
1 |
11608 |
买入 |
| 09:36:51 |
5.78 |
3 |
11611 |
买入 |
| 09:36:54 |
5.78 |
7 |
11618 |
买入 |
| 09:36:57 |
5.78 |
1 |
11619 |
买入 |
| 09:37:03 |
5.78 |
1 |
11620 |
卖出 |
| 09:37:12 |
5.79 |
31 |
11651 |
买入 |
| 09:37:15 |
5.79 |
117 |
11768 |
买入 |
| 09:37:21 |
5.79 |
4 |
11772 |
买入 |
| 09:37:24 |
5.78 |
75 |
11847 |
卖出 |
| 09:37:27 |
5.79 |
45 |
11892 |
买入 |
| 09:37:30 |
5.8 |
61 |
11953 |
买入 |
| 09:37:33 |
5.8 |
4 |
11957 |
买入 |
| 09:37:39 |
5.8 |
2 |
11959 |
买入 |
| 09:37:42 |
5.8 |
46 |
12005 |
买入 |
| 09:37:45 |
5.8 |
24 |
12029 |
卖出 |
| 09:37:48 |
5.8 |
48 |
12077 |
卖出 |
| 09:37:57 |
5.8 |
25 |
12102 |
卖出 |
| 09:38:00 |
5.8 |
69 |
12171 |
卖出 |
| 09:38:03 |
5.79 |
18 |
12189 |
卖出 |
| 09:38:06 |
5.8 |
15 |
12204 |
买入 |
| 09:38:12 |
5.8 |
2 |
12206 |
买入 |
| 09:38:15 |
5.78 |
57 |
12263 |
卖出 |
| 09:38:18 |
5.78 |
4 |
12267 |
卖出 |
| 09:38:21 |
5.79 |
3 |
12270 |
买入 |
| 09:38:24 |
5.79 |
29 |
12299 |
卖出 |
| 09:38:27 |
5.79 |
7 |
12306 |
卖出 |
| 09:38:30 |
5.8 |
4 |
12310 |
买入 |
| 09:38:33 |
5.79 |
2 |
12312 |
卖出 |
| 09:38:36 |
5.8 |
7 |
12319 |
买入 |
| 09:38:42 |
5.8 |
74 |
12393 |
买入 |
| 09:38:45 |
5.81 |
361 |
12754 |
买入 |
| 09:38:48 |
5.8 |
33 |
12787 |
卖出 |
| 09:38:51 |
5.8 |
30 |
12817 |
卖出 |
| 09:38:54 |
5.8 |
1 |
12818 |
买入 |
| 09:38:57 |
5.8 |
6 |
12824 |
买入 |
| 09:39:03 |
5.8 |
84 |
12908 |
卖出 |
| 09:39:06 |
5.8 |
55 |
12963 |
卖出 |
| 09:39:09 |
5.8 |
1 |
12964 |
买入 |
| 09:39:12 |
5.8 |
122 |
13086 |
买入 |
| 09:39:15 |
5.8 |
30 |
13116 |
买入 |
| 09:39:18 |
5.8 |
25 |
13141 |
买入 |
| 09:39:21 |
5.8 |
61 |
13202 |
买入 |
| 09:39:24 |
5.79 |
36 |
13238 |
卖出 |
| 09:39:27 |
5.8 |
113 |
13351 |
买入 |
| 09:39:30 |
5.81 |
18 |
13369 |
买入 |
| 09:39:33 |
5.81 |
13 |
13382 |
买入 |
| 09:39:36 |
5.81 |
21 |
13403 |
买入 |
| 09:39:42 |
5.81 |
1 |
13404 |
买入 |
| 09:39:45 |
5.81 |
166 |
13570 |
买入 |
| 09:39:48 |
5.81 |
24 |
13594 |
买入 |
| 09:39:51 |
5.81 |
9 |
13603 |
买入 |
| 09:39:54 |
5.81 |
943 |
14546 |
买入 |
| 09:39:57 |
5.79 |
152 |
14698 |
卖出 |
| 09:40:00 |
5.79 |
50 |
14748 |
买入 |
| 09:40:03 |
5.8 |
26 |
14774 |
买入 |
| 09:40:06 |
5.78 |
67 |
14841 |
卖出 |
| 09:40:09 |
5.78 |
87 |
14928 |
卖出 |
| 09:40:12 |
5.78 |
1 |
14929 |
买入 |
| 09:40:15 |
5.77 |
7 |
14936 |
卖出 |
| 09:40:21 |
5.78 |
13 |
14949 |
买入 |
| 09:40:24 |
5.78 |
7 |
14956 |
买入 |
| 09:40:30 |
5.78 |
1 |
14957 |
买入 |
| 09:40:33 |
5.77 |
150 |
15107 |
卖出 |
| 09:40:36 |
5.77 |
20 |
15127 |
卖出 |
| 09:40:39 |
5.77 |
85 |
15212 |
买入 |
| 09:40:42 |
5.78 |
14 |
15226 |
买入 |
| 09:40:45 |
5.78 |
16 |
15242 |
卖出 |
| 09:40:48 |
5.78 |
7 |
15249 |
卖出 |
| 09:40:51 |
5.77 |
10 |
15259 |
卖出 |
| 09:40:54 |
5.78 |
2 |
15261 |
买入 |
| 09:40:57 |
5.78 |
1 |
15262 |
卖出 |
| 09:41:00 |
5.78 |
3 |
15265 |
卖出 |
| 09:41:03 |
5.78 |
7 |
15272 |
卖出 |
| 09:41:06 |
5.78 |
9 |
15281 |
买入 |
| 09:41:09 |
5.76 |
1290 |
16571 |
卖出 |
| 09:41:12 |
5.76 |
183 |
16754 |
卖出 |
| 09:41:15 |
5.77 |
96 |
16850 |
买入 |
| 09:41:18 |
5.76 |
11 |
16861 |
卖出 |
| 09:41:21 |
5.75 |
78 |
16939 |
卖出 |
| 09:41:30 |
5.76 |
53 |
16992 |
买入 |
| 09:41:33 |
5.76 |
128 |
17120 |
买入 |
| 09:41:36 |
5.75 |
5 |
17125 |
卖出 |
| 09:41:42 |
5.76 |
3 |
17128 |
卖出 |
| 09:41:45 |
5.76 |
2 |
17130 |
买入 |
| 09:41:51 |
5.75 |
99 |
17229 |
卖出 |
| 09:41:57 |
5.76 |
13 |
17242 |
卖出 |
| 09:42:00 |
5.77 |
10 |
17252 |
买入 |
| 09:42:03 |
5.77 |
4 |
17256 |
买入 |
| 09:42:09 |
5.77 |
10 |
17266 |
卖出 |
| 09:42:15 |
5.77 |
24 |
17290 |
卖出 |
| 09:42:18 |
5.77 |
16 |
17306 |
卖出 |
| 09:42:21 |
5.77 |
20 |
17326 |
卖出 |
| 09:42:27 |
5.78 |
6 |
17332 |
买入 |
| 09:42:39 |
5.78 |
30 |
17362 |
买入 |
| 09:42:42 |
5.77 |
136 |
17498 |
卖出 |
| 09:42:45 |
5.76 |
97 |
17595 |
卖出 |
| 09:42:48 |
5.77 |
7 |
17602 |
卖出 |
| 09:42:51 |
5.78 |
1 |
17603 |
买入 |
| 09:42:57 |
5.78 |
26 |
17629 |
买入 |
| 09:43:12 |
5.79 |
3 |
17632 |
买入 |
| 09:43:15 |
5.78 |
1 |
17633 |
卖出 |
| 09:43:18 |
5.78 |
1 |
17634 |
卖出 |
| 09:43:21 |
5.78 |
4 |
17638 |
卖出 |
| 09:43:24 |
5.79 |
32 |
17670 |
买入 |
| 09:43:27 |
5.79 |
1 |
17671 |
买入 |
| 09:43:30 |
5.78 |
45 |
17716 |
卖出 |
| 09:43:33 |
5.79 |
4 |
17720 |
买入 |
| 09:43:36 |
5.78 |
33 |
17753 |
卖出 |
| 09:43:39 |
5.79 |
1 |
17754 |
买入 |
| 09:43:45 |
5.79 |
5 |
17759 |
买入 |
| 09:44:00 |
5.79 |
2 |
17761 |
买入 |
| 09:44:06 |
5.79 |
7 |
17768 |
买入 |
| 09:44:09 |
5.79 |
5 |
17773 |
买入 |
| 09:44:18 |
5.79 |
11 |
17784 |
买入 |
| 09:44:21 |
5.8 |
41 |
17825 |
买入 |
| 09:44:27 |
5.8 |
5 |
17830 |
卖出 |
| 09:44:30 |
5.79 |
6 |
17836 |
卖出 |
| 09:44:33 |
5.79 |
4 |
17840 |
卖出 |
| 09:44:39 |
5.8 |
1 |
17841 |
买入 |
| 09:44:48 |
5.8 |
8 |
17849 |
买入 |
| 09:44:51 |
5.8 |
1 |
17850 |
买入 |
| 09:44:54 |
5.8 |
14 |
17864 |
买入 |
| 09:44:57 |
5.8 |
7 |
17871 |
买入 |
| 09:45:00 |
5.8 |
2 |
17873 |
买入 |
| 09:45:03 |
5.8 |
76 |
17949 |
买入 |
| 09:45:09 |
5.81 |
125 |
18074 |
买入 |
| 09:45:12 |
5.81 |
48 |
18122 |
买入 |
| 09:45:15 |
5.8 |
7 |
18129 |
卖出 |
| 09:45:18 |
5.8 |
2 |
18131 |
卖出 |
| 09:45:21 |
5.8 |
92 |
18223 |
卖出 |
| 09:45:24 |
5.8 |
132 |
18355 |
卖出 |
| 09:45:27 |
5.81 |
9 |
18364 |
买入 |
| 09:45:30 |
5.8 |
1 |
18365 |
卖出 |
| 09:45:33 |
5.81 |
1 |
18366 |
买入 |
| 09:45:36 |
5.81 |
1 |
18367 |
买入 |
| 09:45:39 |
5.81 |
21 |
18388 |
买入 |
| 09:45:42 |
5.81 |
3 |
18391 |
买入 |
| 09:45:45 |
5.81 |
67 |
18458 |
买入 |
| 09:45:48 |
5.81 |
1 |
18459 |
买入 |
| 09:45:54 |
5.81 |
202 |
18661 |
买入 |
| 09:45:57 |
5.81 |
115 |
18776 |
买入 |
| 09:46:00 |
5.82 |
11 |
18787 |
买入 |
| 09:46:03 |
5.82 |
15 |
18802 |
卖出 |
| 09:46:06 |
5.82 |
34 |
18836 |
卖出 |
| 09:46:18 |
5.83 |
8 |
18844 |
买入 |
| 09:46:21 |
5.83 |
30 |
18874 |
买入 |
| 09:46:24 |
5.84 |
15 |
18889 |
买入 |
| 09:46:27 |
5.84 |
3 |
18892 |
买入 |
| 09:46:33 |
5.84 |
6 |
18898 |
买入 |
| 09:46:36 |
5.84 |
1 |
18899 |
买入 |
| 09:46:39 |
5.84 |
14 |
18913 |
买入 |
| 09:46:42 |
5.84 |
73 |
18986 |
买入 |