一心堂[002727]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
19.8 |
21 |
21 |
集合竞价 |
| 09:15:09 |
20.3 |
110 |
110 |
集合竞价 |
| 09:15:18 |
20.3 |
112 |
112 |
集合竞价 |
| 09:15:36 |
20.32 |
113 |
113 |
集合竞价 |
| 09:16:03 |
20.32 |
113 |
113 |
集合竞价 |
| 09:16:12 |
20.32 |
115 |
115 |
集合竞价 |
| 09:16:48 |
20.32 |
116 |
116 |
集合竞价 |
| 09:16:57 |
20.32 |
121 |
121 |
集合竞价 |
| 09:17:06 |
20.3 |
128 |
128 |
集合竞价 |
| 09:17:15 |
20.3 |
128 |
128 |
集合竞价 |
| 09:17:24 |
20.3 |
129 |
129 |
集合竞价 |
| 09:17:33 |
20.3 |
130 |
130 |
集合竞价 |
| 09:17:51 |
20.3 |
170 |
170 |
集合竞价 |
| 09:18:00 |
20.3 |
172 |
172 |
集合竞价 |
| 09:18:09 |
20.3 |
207 |
207 |
集合竞价 |
| 09:18:18 |
20.3 |
212 |
212 |
集合竞价 |
| 09:18:27 |
20.29 |
225 |
225 |
集合竞价 |
| 09:18:36 |
20.3 |
228 |
228 |
集合竞价 |
| 09:18:54 |
20.29 |
227 |
227 |
集合竞价 |
| 09:19:03 |
20.3 |
230 |
230 |
集合竞价 |
| 09:19:12 |
20.3 |
230 |
230 |
集合竞价 |
| 09:19:21 |
20.3 |
230 |
230 |
集合竞价 |
| 09:19:30 |
20.3 |
240 |
240 |
集合竞价 |
| 09:19:39 |
20.29 |
242 |
242 |
集合竞价 |
| 09:19:48 |
20.29 |
242 |
242 |
集合竞价 |
| 09:19:57 |
20.29 |
232 |
232 |
集合竞价 |
| 09:20:00 |
20.29 |
232 |
232 |
集合竞价 |
| 09:20:09 |
20.25 |
232 |
232 |
集合竞价 |
| 09:20:27 |
20.25 |
232 |
232 |
集合竞价 |
| 09:20:36 |
20.18 |
237 |
237 |
集合竞价 |
| 09:20:45 |
20.1 |
255 |
255 |
集合竞价 |
| 09:20:54 |
20.1 |
255 |
255 |
集合竞价 |
| 09:21:12 |
20.1 |
264 |
264 |
集合竞价 |
| 09:21:21 |
20.1 |
264 |
264 |
集合竞价 |
| 09:21:30 |
19.9 |
358 |
358 |
集合竞价 |
| 09:21:39 |
19.9 |
377 |
377 |
集合竞价 |
| 09:21:48 |
19.9 |
377 |
377 |
集合竞价 |
| 09:21:57 |
19.86 |
406 |
406 |
集合竞价 |
| 09:22:06 |
19.86 |
414 |
414 |
集合竞价 |
| 09:22:15 |
19.86 |
448 |
448 |
集合竞价 |
| 09:22:24 |
19.85 |
475 |
475 |
集合竞价 |
| 09:22:33 |
19.85 |
481 |
481 |
集合竞价 |
| 09:22:42 |
19.86 |
481 |
481 |
集合竞价 |
| 09:22:51 |
19.88 |
482 |
482 |
集合竞价 |
| 09:23:00 |
19.86 |
489 |
489 |
集合竞价 |
| 09:23:09 |
19.9 |
574 |
574 |
集合竞价 |
| 09:23:18 |
19.9 |
601 |
601 |
集合竞价 |
| 09:23:27 |
19.8 |
737 |
737 |
集合竞价 |
| 09:23:36 |
19.5 |
1095 |
1095 |
集合竞价 |
| 09:23:45 |
19.5 |
1185 |
1185 |
集合竞价 |
| 09:23:54 |
19.5 |
1240 |
1240 |
集合竞价 |
| 09:24:03 |
19.5 |
1306 |
1306 |
集合竞价 |
| 09:24:12 |
19.5 |
1425 |
1425 |
集合竞价 |
| 09:24:21 |
19.5 |
1679 |
1679 |
集合竞价 |
| 09:24:30 |
19.5 |
1954 |
1954 |
集合竞价 |
| 09:24:39 |
19.5 |
2081 |
2081 |
集合竞价 |
| 09:24:48 |
19.5 |
2177 |
2177 |
集合竞价 |
| 09:24:57 |
19.5 |
2724 |
2724 |
集合竞价 |
| 09:25:00 |
19.7 |
3638 |
6362 |
卖出 |
| 09:30:00 |
19.73 |
416 |
6778 |
买入 |
| 09:30:03 |
19.66 |
1027 |
7805 |
卖出 |
| 09:30:06 |
19.66 |
231 |
8036 |
买入 |
| 09:30:09 |
19.62 |
129 |
8165 |
卖出 |
| 09:30:12 |
19.66 |
28 |
8193 |
买入 |
| 09:30:15 |
19.66 |
43 |
8236 |
卖出 |
| 09:30:18 |
19.66 |
1111 |
9347 |
买入 |
| 09:30:21 |
19.68 |
279 |
9626 |
买入 |
| 09:30:24 |
19.66 |
185 |
9811 |
卖出 |
| 09:30:27 |
19.65 |
370 |
10181 |
卖出 |
| 09:30:30 |
19.66 |
40 |
10221 |
买入 |
| 09:30:33 |
19.63 |
19 |
10240 |
卖出 |
| 09:30:36 |
19.61 |
159 |
10399 |
卖出 |
| 09:30:39 |
19.59 |
448 |
10847 |
卖出 |
| 09:30:42 |
19.54 |
137 |
10984 |
卖出 |
| 09:30:45 |
19.52 |
294 |
11278 |
卖出 |
| 09:30:48 |
19.57 |
105 |
11383 |
买入 |
| 09:30:51 |
19.56 |
100 |
11483 |
买入 |
| 09:30:54 |
19.5 |
2980 |
14463 |
卖出 |
| 09:30:57 |
19.45 |
189 |
14652 |
卖出 |
| 09:31:00 |
19.45 |
318 |
14970 |
卖出 |
| 09:31:03 |
19.4 |
124 |
15094 |
卖出 |
| 09:31:06 |
19.39 |
75 |
15169 |
卖出 |
| 09:31:09 |
19.42 |
253 |
15422 |
买入 |
| 09:31:12 |
19.36 |
1131 |
16553 |
卖出 |
| 09:31:15 |
19.35 |
112 |
16665 |
卖出 |
| 09:31:18 |
19.36 |
55 |
16720 |
买入 |
| 09:31:21 |
19.36 |
226 |
16946 |
买入 |
| 09:31:24 |
19.36 |
153 |
17099 |
买入 |
| 09:31:27 |
19.36 |
151 |
17250 |
卖出 |
| 09:31:30 |
19.37 |
110 |
17360 |
买入 |
| 09:31:33 |
19.35 |
151 |
17511 |
卖出 |
| 09:31:36 |
19.35 |
44 |
17555 |
卖出 |
| 09:31:39 |
19.36 |
90 |
17645 |
买入 |
| 09:31:42 |
19.35 |
258 |
17903 |
卖出 |
| 09:31:45 |
19.31 |
266 |
18169 |
卖出 |
| 09:31:48 |
19.3 |
286 |
18455 |
卖出 |
| 09:31:51 |
19.29 |
583 |
19038 |
买入 |
| 09:31:54 |
19.21 |
86 |
19124 |
卖出 |
| 09:31:57 |
19.2 |
246 |
19370 |
卖出 |
| 09:32:00 |
19.28 |
131 |
19501 |
买入 |
| 09:32:03 |
19.25 |
225 |
19726 |
卖出 |
| 09:32:06 |
19.2 |
563 |
20289 |
卖出 |
| 09:32:09 |
19.22 |
145 |
20434 |
买入 |
| 09:32:12 |
19.23 |
80 |
20514 |
买入 |
| 09:32:15 |
19.25 |
175 |
20689 |
买入 |
| 09:32:18 |
19.25 |
129 |
20818 |
卖出 |
| 09:32:21 |
19.25 |
101 |
20919 |
卖出 |
| 09:32:24 |
19.26 |
49 |
20968 |
买入 |
| 09:32:27 |
19.3 |
24 |
20992 |
买入 |
| 09:32:30 |
19.27 |
62 |
21054 |
卖出 |
| 09:32:33 |
19.28 |
49 |
21103 |
买入 |
| 09:32:36 |
19.29 |
206 |
21309 |
买入 |
| 09:32:39 |
19.28 |
258 |
21567 |
卖出 |
| 09:32:42 |
19.28 |
210 |
21777 |
卖出 |
| 09:32:45 |
19.31 |
146 |
21923 |
买入 |
| 09:32:48 |
19.3 |
35 |
21958 |
卖出 |
| 09:32:51 |
19.28 |
164 |
22122 |
卖出 |
| 09:32:54 |
19.31 |
334 |
22456 |
买入 |
| 09:32:57 |
19.29 |
385 |
22841 |
卖出 |
| 09:33:00 |
19.29 |
377 |
23218 |
卖出 |
| 09:33:03 |
19.29 |
76 |
23294 |
买入 |
| 09:33:06 |
19.29 |
120 |
23414 |
买入 |
| 09:33:09 |
19.3 |
32 |
23446 |
买入 |
| 09:33:12 |
19.3 |
68 |
23514 |
卖出 |
| 09:33:15 |
19.3 |
467 |
23981 |
卖出 |
| 09:33:18 |
19.32 |
28 |
24009 |
买入 |
| 09:33:21 |
19.31 |
38 |
24047 |
卖出 |
| 09:33:24 |
19.33 |
72 |
24119 |
买入 |
| 09:33:27 |
19.37 |
83 |
24202 |
买入 |
| 09:33:30 |
19.36 |
56 |
24258 |
卖出 |
| 09:33:33 |
19.36 |
88 |
24346 |
卖出 |
| 09:33:36 |
19.41 |
17 |
24363 |
买入 |
| 09:33:39 |
19.38 |
1 |
24364 |
卖出 |
| 09:33:42 |
19.37 |
68 |
24432 |
卖出 |
| 09:33:45 |
19.4 |
161 |
24593 |
买入 |
| 09:33:48 |
19.38 |
43 |
24636 |
买入 |
| 09:33:51 |
19.38 |
54 |
24690 |
卖出 |
| 09:33:54 |
19.39 |
47 |
24737 |
买入 |
| 09:33:57 |
19.39 |
62 |
24799 |
卖出 |
| 09:34:00 |
19.4 |
66 |
24865 |
买入 |
| 09:34:03 |
19.4 |
53 |
24918 |
买入 |
| 09:34:06 |
19.39 |
166 |
25084 |
卖出 |
| 09:34:09 |
19.34 |
282 |
25366 |
卖出 |
| 09:34:12 |
19.33 |
40 |
25406 |
卖出 |
| 09:34:15 |
19.3 |
213 |
25619 |
卖出 |
| 09:34:18 |
19.3 |
30 |
25649 |
卖出 |
| 09:34:21 |
19.3 |
207 |
25856 |
卖出 |
| 09:34:24 |
19.29 |
132 |
25988 |
买入 |
| 09:34:27 |
19.28 |
70 |
26058 |
卖出 |
| 09:34:30 |
19.28 |
53 |
26111 |
卖出 |
| 09:34:33 |
19.3 |
33 |
26144 |
买入 |
| 09:34:36 |
19.27 |
232 |
26376 |
卖出 |
| 09:34:39 |
19.28 |
68 |
26444 |
买入 |
| 09:34:42 |
19.33 |
60 |
26504 |
买入 |
| 09:34:45 |
19.34 |
64 |
26568 |
买入 |
| 09:34:48 |
19.32 |
22 |
26590 |
卖出 |
| 09:34:51 |
19.32 |
39 |
26629 |
卖出 |
| 09:34:54 |
19.33 |
351 |
26980 |
买入 |
| 09:34:57 |
19.35 |
22 |
27002 |
买入 |
| 09:35:00 |
19.33 |
28 |
27030 |
卖出 |
| 09:35:03 |
19.36 |
5 |
27035 |
买入 |
| 09:35:06 |
19.37 |
40 |
27075 |
买入 |
| 09:35:09 |
19.36 |
41 |
27116 |
卖出 |
| 09:35:12 |
19.38 |
10 |
27126 |
买入 |
| 09:35:15 |
19.38 |
3 |
27129 |
买入 |
| 09:35:18 |
19.38 |
66 |
27195 |
卖出 |
| 09:35:21 |
19.38 |
67 |
27262 |
买入 |
| 09:35:24 |
19.39 |
83 |
27345 |
买入 |
| 09:35:27 |
19.38 |
18 |
27363 |
卖出 |
| 09:35:30 |
19.39 |
13 |
27376 |
买入 |
| 09:35:33 |
19.44 |
50 |
27426 |
买入 |
| 09:35:36 |
19.43 |
102 |
27528 |
卖出 |
| 09:35:39 |
19.38 |
86 |
27614 |
卖出 |
| 09:35:42 |
19.41 |
25 |
27639 |
买入 |
| 09:35:45 |
19.43 |
115 |
27754 |
买入 |
| 09:35:48 |
19.43 |
48 |
27802 |
卖出 |
| 09:35:51 |
19.45 |
74 |
27876 |
买入 |
| 09:35:54 |
19.45 |
30 |
27906 |
卖出 |
| 09:35:57 |
19.45 |
70 |
27976 |
卖出 |
| 09:36:00 |
19.51 |
80 |
28056 |
买入 |
| 09:36:03 |
19.53 |
89 |
28145 |
买入 |
| 09:36:06 |
19.54 |
19 |
28164 |
买入 |
| 09:36:09 |
19.53 |
42 |
28206 |
卖出 |
| 09:36:12 |
19.54 |
19 |
28225 |
买入 |
| 09:36:15 |
19.51 |
51 |
28276 |
卖出 |
| 09:36:18 |
19.5 |
216 |
28492 |
卖出 |
| 09:36:21 |
19.46 |
80 |
28572 |
卖出 |
| 09:36:24 |
19.46 |
58 |
28630 |
卖出 |
| 09:36:27 |
19.43 |
71 |
28701 |
卖出 |
| 09:36:30 |
19.41 |
32 |
28733 |
卖出 |
| 09:36:33 |
19.44 |
43 |
28776 |
买入 |
| 09:36:36 |
19.43 |
60 |
28836 |
卖出 |
| 09:36:39 |
19.43 |
94 |
28930 |
买入 |
| 09:36:42 |
19.47 |
150 |
29080 |
买入 |
| 09:36:45 |
19.47 |
38 |
29118 |
卖出 |
| 09:36:48 |
19.51 |
82 |
29200 |
买入 |
| 09:36:51 |
19.48 |
31 |
29231 |
买入 |
| 09:36:54 |
19.48 |
77 |
29308 |
买入 |
| 09:36:57 |
19.48 |
36 |
29344 |
买入 |
| 09:37:00 |
19.48 |
61 |
29405 |
买入 |
| 09:37:03 |
19.43 |
243 |
29648 |
卖出 |
| 09:37:06 |
19.45 |
45 |
29693 |
买入 |
| 09:37:09 |
19.42 |
25 |
29718 |
卖出 |
| 09:37:12 |
19.44 |
12 |
29730 |
买入 |
| 09:37:15 |
19.42 |
17 |
29747 |
卖出 |
| 09:37:18 |
19.42 |
35 |
29782 |
卖出 |
| 09:37:21 |
19.44 |
17 |
29799 |
买入 |
| 09:37:24 |
19.42 |
51 |
29850 |
卖出 |
| 09:37:27 |
19.42 |
19 |
29869 |
卖出 |
| 09:37:30 |
19.44 |
131 |
30000 |
买入 |
| 09:37:33 |
19.44 |
45 |
30045 |
卖出 |
| 09:37:36 |
19.44 |
17 |
30062 |
卖出 |
| 09:37:39 |
19.45 |
42 |
30104 |
买入 |
| 09:37:42 |
19.45 |
14 |
30118 |
卖出 |
| 09:37:45 |
19.46 |
35 |
30153 |
买入 |
| 09:37:48 |
19.44 |
14 |
30167 |
卖出 |
| 09:37:51 |
19.45 |
42 |
30209 |
买入 |
| 09:37:54 |
19.44 |
33 |
30242 |
卖出 |
| 09:37:57 |
19.47 |
41 |
30283 |
买入 |
| 09:38:00 |
19.48 |
5 |
30288 |
买入 |
| 09:38:03 |
19.51 |
398 |
30686 |
买入 |
| 09:38:06 |
19.44 |
153 |
30839 |
卖出 |
| 09:38:09 |
19.44 |
44 |
30883 |
卖出 |
| 09:38:12 |
19.45 |
82 |
30965 |
买入 |
| 09:38:15 |
19.45 |
34 |
30999 |
卖出 |
| 09:38:18 |
19.45 |
18 |
31017 |
卖出 |
| 09:38:21 |
19.45 |
70 |
31087 |
卖出 |
| 09:38:24 |
19.5 |
98 |
31185 |
买入 |
| 09:38:27 |
19.51 |
36 |
31221 |
买入 |
| 09:38:30 |
19.51 |
11 |
31232 |
卖出 |
| 09:38:33 |
19.46 |
23 |
31255 |
卖出 |
| 09:38:36 |
19.52 |
25 |
31280 |
买入 |
| 09:38:39 |
19.51 |
29 |
31309 |
卖出 |
| 09:38:42 |
19.47 |
50 |
31359 |
卖出 |
| 09:38:45 |
19.47 |
33 |
31392 |
买入 |
| 09:38:48 |
19.51 |
46 |
31438 |
买入 |
| 09:38:51 |
19.52 |
9 |
31447 |
买入 |
| 09:38:54 |
19.51 |
26 |
31473 |
买入 |
| 09:38:57 |
19.47 |
30 |
31503 |
卖出 |
| 09:39:00 |
19.5 |
1 |
31504 |
买入 |
| 09:39:03 |
19.48 |
50 |
31554 |
卖出 |
| 09:39:06 |
19.5 |
63 |
31617 |
买入 |
| 09:39:09 |
19.5 |
40 |
31657 |
卖出 |
| 09:39:12 |
19.48 |
439 |
32096 |
卖出 |
| 09:39:15 |
19.48 |
91 |
32187 |
卖出 |
| 09:39:18 |
19.48 |
94 |
32281 |
买入 |
| 09:39:21 |
19.48 |
45 |
32326 |
买入 |
| 09:39:24 |
19.49 |
115 |
32441 |
买入 |
| 09:39:27 |
19.46 |
33 |
32474 |
卖出 |
| 09:39:30 |
19.51 |
172 |
32646 |
买入 |
| 09:39:33 |
19.52 |
34 |
32680 |
买入 |
| 09:39:36 |
19.52 |
29 |
32709 |
卖出 |
| 09:39:39 |
19.53 |
17 |
32726 |
买入 |
| 09:39:42 |
19.51 |
17 |
32743 |
卖出 |
| 09:39:45 |
19.52 |
14 |
32757 |
买入 |
| 09:39:48 |
19.53 |
29 |
32786 |
买入 |
| 09:39:51 |
19.53 |
33 |
32819 |
卖出 |
| 09:39:54 |
19.55 |
5 |
32824 |
买入 |
| 09:39:57 |
19.53 |
33 |
32857 |
卖出 |
| 09:40:00 |
19.58 |
105 |
32962 |
买入 |
| 09:40:03 |
19.55 |
67 |
33029 |
卖出 |
| 09:40:06 |
19.58 |
75 |
33104 |
买入 |
| 09:40:09 |
19.53 |
46 |
33150 |
卖出 |
| 09:40:12 |
19.53 |
10 |
33160 |
卖出 |
| 09:40:15 |
19.54 |
66 |
33226 |
买入 |
| 09:40:18 |
19.55 |
21 |
33247 |
买入 |
| 09:40:21 |
19.55 |
29 |
33276 |
卖出 |
| 09:40:24 |
19.54 |
44 |
33320 |
卖出 |
| 09:40:27 |
19.55 |
48 |
33368 |
卖出 |
| 09:40:30 |
19.54 |
17 |
33385 |
卖出 |
| 09:40:33 |
19.53 |
109 |
33494 |
卖出 |
| 09:40:36 |
19.52 |
376 |
33870 |
卖出 |
| 09:40:39 |
19.5 |
477 |
34347 |
卖出 |
| 09:40:42 |
19.51 |
94 |
34441 |
买入 |
| 09:40:45 |
19.5 |
8 |
34449 |
卖出 |
| 09:40:48 |
19.5 |
37 |
34486 |
卖出 |
| 09:40:51 |
19.5 |
59 |
34545 |
卖出 |
| 09:40:54 |
19.5 |
199 |
34744 |
卖出 |
| 09:40:57 |
19.48 |
39 |
34783 |
卖出 |
| 09:41:00 |
19.5 |
233 |
35016 |
买入 |
| 09:41:03 |
19.51 |
53 |
35069 |
买入 |
| 09:41:06 |
19.54 |
142 |
35211 |
买入 |
| 09:41:09 |
19.57 |
142 |
35353 |
买入 |
| 09:41:12 |
19.57 |
23 |
35376 |
买入 |
| 09:41:15 |
19.55 |
47 |
35423 |
卖出 |
| 09:41:18 |
19.53 |
85 |
35508 |
卖出 |
| 09:41:21 |
19.53 |
12 |
35520 |
卖出 |
| 09:41:24 |
19.53 |
9 |
35529 |
卖出 |
| 09:41:27 |
19.53 |
95 |
35624 |
卖出 |
| 09:41:30 |
19.49 |
156 |
35780 |
卖出 |
| 09:41:33 |
19.49 |
47 |
35827 |
卖出 |
| 09:41:36 |
19.47 |
18 |
35845 |
卖出 |
| 09:41:39 |
19.5 |
1 |
35846 |
卖出 |
| 09:41:42 |
19.46 |
120 |
35966 |
卖出 |
| 09:41:45 |
19.46 |
7 |
35973 |
卖出 |
| 09:41:48 |
19.52 |
100 |
36073 |
买入 |
| 09:41:51 |
19.52 |
25 |
36098 |
卖出 |
| 09:41:54 |
19.56 |
22 |
36120 |
买入 |
| 09:41:57 |
19.53 |
19 |
36139 |
卖出 |
| 09:42:00 |
19.55 |
16 |
36155 |
买入 |