比音勒芬[002832]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
24.24 |
11 |
11 |
集合竞价 |
| 09:15:09 |
23.38 |
42 |
42 |
集合竞价 |
| 09:15:45 |
23.65 |
47 |
47 |
集合竞价 |
| 09:16:48 |
23.11 |
22 |
22 |
集合竞价 |
| 09:17:06 |
23.06 |
13 |
13 |
集合竞价 |
| 09:17:15 |
23.06 |
13 |
13 |
集合竞价 |
| 09:18:18 |
23.06 |
18 |
18 |
集合竞价 |
| 09:20:36 |
23.06 |
19 |
19 |
集合竞价 |
| 09:21:48 |
23.03 |
19 |
19 |
集合竞价 |
| 09:22:24 |
23.03 |
19 |
19 |
集合竞价 |
| 09:22:42 |
23.03 |
20 |
20 |
集合竞价 |
| 09:22:51 |
23.03 |
20 |
20 |
集合竞价 |
| 09:23:27 |
23.03 |
20 |
20 |
集合竞价 |
| 09:23:54 |
23.03 |
45 |
45 |
集合竞价 |
| 09:24:03 |
23.1 |
68 |
68 |
集合竞价 |
| 09:24:12 |
23.1 |
74 |
74 |
集合竞价 |
| 09:24:39 |
23.11 |
90 |
90 |
集合竞价 |
| 09:24:48 |
23.3 |
105 |
105 |
集合竞价 |
| 09:24:57 |
23.06 |
119 |
119 |
集合竞价 |
| 09:25:00 |
23 |
120 |
239 |
买入 |
| 09:30:00 |
23.06 |
943 |
1182 |
买入 |
| 09:30:03 |
23.08 |
138 |
1320 |
卖出 |
| 09:30:06 |
22.5 |
5 |
1325 |
买入 |
| 09:30:09 |
22.69 |
16 |
1341 |
买入 |
| 09:30:12 |
22.64 |
82 |
1423 |
卖出 |
| 09:30:15 |
22.68 |
35 |
1458 |
买入 |
| 09:30:18 |
22.41 |
30 |
1488 |
卖出 |
| 09:30:21 |
22.4 |
54 |
1542 |
卖出 |
| 09:30:24 |
22.41 |
5 |
1547 |
买入 |
| 09:30:27 |
22.41 |
10 |
1557 |
买入 |
| 09:30:30 |
22.39 |
18 |
1575 |
卖出 |
| 09:30:33 |
22.34 |
165 |
1740 |
卖出 |
| 09:30:36 |
22.4 |
30 |
1770 |
买入 |
| 09:30:39 |
22.42 |
20 |
1790 |
买入 |
| 09:30:42 |
22.4 |
14 |
1804 |
卖出 |
| 09:30:45 |
22.35 |
68 |
1872 |
卖出 |
| 09:30:48 |
22.39 |
41 |
1913 |
买入 |
| 09:30:51 |
22.35 |
12 |
1925 |
买入 |
| 09:30:57 |
22.31 |
17 |
1942 |
卖出 |
| 09:31:00 |
22.31 |
43 |
1985 |
卖出 |
| 09:31:03 |
22.3 |
40 |
2025 |
卖出 |
| 09:31:06 |
22.31 |
18 |
2043 |
买入 |
| 09:31:09 |
22.33 |
22 |
2065 |
买入 |
| 09:31:12 |
22.3 |
6 |
2071 |
卖出 |
| 09:31:15 |
22.3 |
3 |
2074 |
卖出 |
| 09:31:18 |
22.3 |
5 |
2079 |
卖出 |
| 09:31:27 |
22.33 |
11 |
2090 |
买入 |
| 09:31:30 |
22.37 |
5 |
2095 |
买入 |
| 09:31:33 |
22.38 |
1 |
2096 |
买入 |
| 09:31:36 |
22.42 |
9 |
2105 |
买入 |
| 09:31:39 |
22.4 |
11 |
2116 |
卖出 |
| 09:31:42 |
22.4 |
1 |
2117 |
买入 |
| 09:31:45 |
22.4 |
8 |
2125 |
买入 |
| 09:31:48 |
22.4 |
9 |
2134 |
买入 |
| 09:31:51 |
22.4 |
23 |
2157 |
买入 |
| 09:31:54 |
22.42 |
8 |
2165 |
买入 |
| 09:31:57 |
22.47 |
6 |
2171 |
买入 |
| 09:32:00 |
22.47 |
5 |
2176 |
买入 |
| 09:32:03 |
22.47 |
20 |
2196 |
卖出 |
| 09:32:06 |
22.4 |
45 |
2241 |
卖出 |
| 09:32:09 |
22.41 |
24 |
2265 |
买入 |
| 09:32:12 |
22.4 |
16 |
2281 |
卖出 |
| 09:32:15 |
22.41 |
201 |
2482 |
买入 |
| 09:32:18 |
22.41 |
25 |
2507 |
卖出 |
| 09:32:21 |
22.54 |
2 |
2509 |
买入 |
| 09:32:24 |
22.55 |
14 |
2523 |
买入 |
| 09:32:27 |
22.56 |
407 |
2930 |
卖出 |
| 09:32:30 |
22.57 |
3 |
2933 |
卖出 |
| 09:32:33 |
22.54 |
106 |
3039 |
卖出 |
| 09:32:36 |
22.51 |
15 |
3054 |
卖出 |
| 09:32:39 |
22.54 |
10 |
3064 |
买入 |
| 09:32:42 |
22.51 |
1 |
3065 |
卖出 |
| 09:32:45 |
22.51 |
5 |
3070 |
卖出 |
| 09:32:57 |
22.48 |
6 |
3076 |
卖出 |
| 09:33:00 |
22.5 |
11 |
3087 |
买入 |
| 09:33:06 |
22.51 |
11 |
3098 |
买入 |
| 09:33:09 |
22.49 |
6 |
3104 |
卖出 |
| 09:33:12 |
22.57 |
36 |
3140 |
买入 |
| 09:33:15 |
22.6 |
4 |
3144 |
买入 |
| 09:33:18 |
22.65 |
12 |
3156 |
买入 |
| 09:33:21 |
22.59 |
240 |
3396 |
卖出 |
| 09:33:24 |
22.59 |
31 |
3427 |
买入 |
| 09:33:27 |
22.59 |
103 |
3530 |
买入 |
| 09:33:30 |
22.59 |
2 |
3532 |
卖出 |
| 09:33:48 |
22.63 |
4 |
3536 |
卖出 |
| 09:34:03 |
22.69 |
4 |
3540 |
买入 |
| 09:34:09 |
22.7 |
5 |
3545 |
买入 |
| 09:34:12 |
22.7 |
5 |
3550 |
买入 |
| 09:34:15 |
22.7 |
18 |
3568 |
买入 |
| 09:34:18 |
22.69 |
6 |
3574 |
卖出 |
| 09:34:21 |
22.68 |
7 |
3581 |
卖出 |
| 09:34:24 |
22.68 |
15 |
3596 |
卖出 |
| 09:34:27 |
22.68 |
8 |
3604 |
买入 |
| 09:34:30 |
22.66 |
8 |
3612 |
卖出 |
| 09:34:33 |
22.7 |
27 |
3639 |
买入 |
| 09:34:36 |
22.7 |
9 |
3648 |
买入 |
| 09:34:42 |
22.7 |
20 |
3668 |
卖出 |
| 09:34:45 |
22.78 |
12 |
3680 |
买入 |
| 09:34:54 |
22.9 |
200 |
3880 |
买入 |
| 09:35:00 |
22.91 |
16 |
3896 |
买入 |
| 09:35:03 |
22.9 |
117 |
4013 |
卖出 |
| 09:35:09 |
22.83 |
2 |
4015 |
卖出 |
| 09:35:12 |
22.89 |
1 |
4016 |
买入 |
| 09:35:15 |
22.84 |
2 |
4018 |
卖出 |
| 09:35:18 |
22.86 |
601 |
4619 |
买入 |
| 09:35:21 |
22.89 |
1 |
4620 |
买入 |
| 09:35:24 |
22.88 |
10 |
4630 |
卖出 |
| 09:35:27 |
23 |
79 |
4709 |
买入 |
| 09:35:30 |
23 |
4 |
4713 |
买入 |
| 09:35:33 |
23 |
2 |
4715 |
买入 |
| 09:35:36 |
23.01 |
1 |
4716 |
买入 |
| 09:35:39 |
23 |
4 |
4720 |
卖出 |
| 09:35:42 |
22.93 |
10 |
4730 |
卖出 |
| 09:35:45 |
23 |
12 |
4742 |
买入 |
| 09:35:57 |
23 |
6 |
4748 |
买入 |
| 09:36:00 |
23 |
4 |
4752 |
买入 |
| 09:36:03 |
23 |
36 |
4788 |
买入 |
| 09:36:06 |
23 |
14 |
4802 |
卖出 |
| 09:36:12 |
23 |
6 |
4808 |
买入 |
| 09:36:15 |
23.02 |
5 |
4813 |
买入 |
| 09:36:18 |
23.02 |
76 |
4889 |
买入 |
| 09:36:24 |
23 |
7 |
4896 |
买入 |
| 09:36:27 |
23.02 |
5 |
4901 |
买入 |
| 09:36:30 |
23.02 |
9 |
4910 |
买入 |
| 09:36:33 |
23.03 |
30 |
4940 |
买入 |
| 09:36:36 |
23.04 |
45 |
4985 |
买入 |
| 09:36:39 |
23.04 |
21 |
5006 |
卖出 |
| 09:36:42 |
23.04 |
8 |
5014 |
买入 |
| 09:36:45 |
23.05 |
3 |
5017 |
买入 |
| 09:36:54 |
23.05 |
33 |
5050 |
买入 |
| 09:36:57 |
23.08 |
3 |
5053 |
买入 |
| 09:37:00 |
23.08 |
8 |
5061 |
买入 |
| 09:37:03 |
23.08 |
52 |
5113 |
买入 |
| 09:37:06 |
23.08 |
8 |
5121 |
买入 |
| 09:37:09 |
23 |
26 |
5147 |
卖出 |
| 09:37:12 |
23.08 |
21 |
5168 |
买入 |
| 09:37:27 |
23.01 |
2 |
5170 |
卖出 |
| 09:37:36 |
23.01 |
14 |
5184 |
卖出 |
| 09:37:39 |
23.01 |
2 |
5186 |
买入 |
| 09:37:42 |
23.05 |
25 |
5211 |
买入 |
| 09:37:45 |
23.06 |
136 |
5347 |
买入 |
| 09:37:51 |
23.11 |
75 |
5422 |
买入 |
| 09:37:54 |
22.98 |
13 |
5435 |
卖出 |
| 09:37:57 |
23.15 |
16 |
5451 |
买入 |
| 09:38:00 |
23.06 |
2 |
5453 |
卖出 |
| 09:38:03 |
23.07 |
8 |
5461 |
卖出 |
| 09:38:06 |
23.07 |
1 |
5462 |
买入 |
| 09:38:09 |
23.07 |
1 |
5463 |
卖出 |
| 09:38:21 |
23.07 |
40 |
5503 |
卖出 |
| 09:38:24 |
23.05 |
6 |
5509 |
卖出 |
| 09:38:30 |
23.05 |
4 |
5513 |
卖出 |
| 09:38:33 |
23.07 |
13 |
5526 |
买入 |
| 09:38:36 |
23.05 |
1 |
5527 |
买入 |
| 09:38:39 |
23.04 |
3 |
5530 |
卖出 |
| 09:38:42 |
23.04 |
11 |
5541 |
买入 |
| 09:38:51 |
23.02 |
8 |
5549 |
买入 |
| 09:38:54 |
23.02 |
4 |
5553 |
卖出 |
| 09:39:00 |
22.97 |
3 |
5556 |
卖出 |
| 09:39:03 |
23.03 |
1 |
5557 |
买入 |
| 09:39:06 |
23 |
2 |
5559 |
卖出 |
| 09:39:09 |
23.03 |
32 |
5591 |
卖出 |
| 09:39:12 |
23.05 |
42 |
5633 |
买入 |
| 09:39:15 |
23.04 |
3 |
5636 |
卖出 |
| 09:39:18 |
23.05 |
1 |
5637 |
买入 |
| 09:39:33 |
23.05 |
3 |
5640 |
买入 |
| 09:39:36 |
23.04 |
19 |
5659 |
卖出 |
| 09:39:39 |
23.06 |
4 |
5663 |
买入 |
| 09:39:42 |
23.05 |
3 |
5666 |
买入 |
| 09:39:45 |
23.06 |
3 |
5669 |
买入 |
| 09:39:48 |
23.06 |
4 |
5673 |
买入 |
| 09:39:51 |
23.06 |
10 |
5683 |
买入 |
| 09:39:54 |
23.05 |
9 |
5692 |
卖出 |
| 09:39:57 |
23.06 |
11 |
5703 |
买入 |
| 09:40:03 |
23.05 |
3 |
5706 |
卖出 |
| 09:40:06 |
23.06 |
23 |
5729 |
买入 |
| 09:40:09 |
23.07 |
456 |
6185 |
买入 |
| 09:40:12 |
23.15 |
22 |
6207 |
买入 |
| 09:40:15 |
23.15 |
39 |
6246 |
卖出 |
| 09:40:18 |
23.16 |
6 |
6252 |
卖出 |
| 09:40:27 |
23.19 |
101 |
6353 |
买入 |
| 09:40:33 |
23.18 |
15 |
6368 |
买入 |
| 09:40:36 |
23.2 |
54 |
6422 |
买入 |
| 09:40:39 |
23.15 |
2 |
6424 |
卖出 |
| 09:40:42 |
23.15 |
5 |
6429 |
卖出 |
| 09:40:45 |
23.18 |
28 |
6457 |
买入 |
| 09:40:48 |
23.2 |
7 |
6464 |
买入 |
| 09:40:51 |
23.18 |
2 |
6466 |
卖出 |
| 09:40:54 |
23.19 |
7 |
6473 |
卖出 |
| 09:41:00 |
23.19 |
14 |
6487 |
卖出 |
| 09:41:03 |
23.22 |
8 |
6495 |
买入 |
| 09:41:09 |
23.22 |
8 |
6503 |
买入 |
| 09:41:12 |
23.21 |
18 |
6521 |
卖出 |
| 09:41:15 |
23.22 |
36 |
6557 |
买入 |
| 09:41:18 |
23.22 |
4 |
6561 |
买入 |
| 09:41:21 |
23.22 |
11 |
6572 |
买入 |
| 09:41:24 |
23.22 |
3 |
6575 |
买入 |
| 09:41:27 |
23.22 |
6 |
6581 |
买入 |
| 09:41:33 |
23.22 |
1 |
6582 |
买入 |
| 09:41:39 |
23.22 |
1 |
6583 |
买入 |
| 09:41:42 |
23.18 |
7 |
6590 |
卖出 |
| 09:41:45 |
23.18 |
7 |
6597 |
卖出 |
| 09:41:54 |
23.18 |
4 |
6601 |
卖出 |
| 09:41:57 |
23.19 |
2 |
6603 |
买入 |
| 09:42:00 |
23.16 |
2 |
6605 |
卖出 |
| 09:42:03 |
23.16 |
1 |
6606 |
买入 |
| 09:42:06 |
23.15 |
20 |
6626 |
卖出 |
| 09:42:09 |
23.14 |
2 |
6628 |
卖出 |
| 09:42:15 |
23.1 |
2 |
6630 |
卖出 |
| 09:42:18 |
23.1 |
3 |
6633 |
卖出 |
| 09:42:21 |
23.1 |
30 |
6663 |
卖出 |
| 09:42:24 |
23.1 |
2 |
6665 |
卖出 |
| 09:42:27 |
23.1 |
24 |
6689 |
卖出 |
| 09:42:33 |
23.14 |
54 |
6743 |
买入 |
| 09:42:36 |
23.15 |
14 |
6757 |
买入 |
| 09:42:39 |
23.15 |
30 |
6787 |
买入 |
| 09:42:42 |
23.15 |
10 |
6797 |
买入 |
| 09:42:45 |
23.15 |
17 |
6814 |
卖出 |
| 09:42:48 |
23.15 |
2 |
6816 |
卖出 |
| 09:42:51 |
23.2 |
1 |
6817 |
买入 |
| 09:43:12 |
23.19 |
1 |
6818 |
买入 |
| 09:43:15 |
23.2 |
1 |
6819 |
买入 |
| 09:43:18 |
23.19 |
1 |
6820 |
卖出 |
| 09:43:21 |
23.19 |
3 |
6823 |
卖出 |
| 09:43:24 |
23.19 |
4 |
6827 |
卖出 |
| 09:43:30 |
23.2 |
1 |
6828 |
买入 |
| 09:43:33 |
23.2 |
78 |
6906 |
买入 |
| 09:43:36 |
23.22 |
7 |
6913 |
买入 |
| 09:43:42 |
23.21 |
2 |
6915 |
卖出 |
| 09:43:45 |
23.22 |
54 |
6969 |
买入 |
| 09:43:48 |
23.23 |
1 |
6970 |
买入 |
| 09:43:54 |
23.23 |
8 |
6978 |
买入 |
| 09:43:57 |
23.23 |
4 |
6982 |
买入 |
| 09:44:09 |
23.25 |
91 |
7073 |
买入 |
| 09:44:12 |
23.23 |
2 |
7075 |
卖出 |
| 09:44:18 |
23.24 |
18 |
7093 |
买入 |
| 09:44:21 |
23.25 |
20 |
7113 |
买入 |
| 09:44:24 |
23.27 |
12 |
7125 |
买入 |
| 09:44:27 |
23.26 |
50 |
7175 |
卖出 |
| 09:44:30 |
23.26 |
11 |
7186 |
买入 |
| 09:44:33 |
23.29 |
24 |
7210 |
买入 |
| 09:44:36 |
23.26 |
10 |
7220 |
卖出 |
| 09:44:48 |
23.27 |
1 |
7221 |
卖出 |
| 09:44:51 |
23.28 |
1 |
7222 |
买入 |
| 09:44:54 |
23.28 |
20 |
7242 |
买入 |
| 09:44:57 |
23.27 |
9 |
7251 |
卖出 |
| 09:45:03 |
23.28 |
5 |
7256 |
买入 |
| 09:45:06 |
23.28 |
31 |
7287 |
买入 |
| 09:45:12 |
23.24 |
12 |
7299 |
卖出 |
| 09:45:15 |
23.24 |
183 |
7482 |
卖出 |
| 09:45:18 |
23.2 |
7 |
7489 |
卖出 |
| 09:45:24 |
23.18 |
1 |
7490 |
卖出 |
| 09:45:27 |
23.2 |
8 |
7498 |
买入 |
| 09:45:30 |
23.2 |
1 |
7499 |
买入 |
| 09:45:42 |
23.2 |
1 |
7500 |
买入 |
| 09:45:45 |
23.2 |
1 |
7501 |
买入 |
| 09:45:57 |
23.19 |
6 |
7507 |
卖出 |
| 09:46:00 |
23.18 |
1 |
7508 |
卖出 |
| 09:46:03 |
23.18 |
1 |
7509 |
卖出 |
| 09:46:09 |
23.19 |
29 |
7538 |
买入 |
| 09:46:12 |
23.17 |
1 |
7539 |
卖出 |
| 09:46:15 |
23.21 |
63 |
7602 |
买入 |
| 09:46:18 |
23.21 |
43 |
7645 |
卖出 |
| 09:46:21 |
23.24 |
2 |
7647 |
买入 |
| 09:46:24 |
23.21 |
90 |
7737 |
卖出 |
| 09:46:27 |
23.23 |
3 |
7740 |
买入 |
| 09:46:30 |
23.22 |
12 |
7752 |
卖出 |
| 09:46:33 |
23.21 |
16 |
7768 |
卖出 |
| 09:46:36 |
23.22 |
11 |
7779 |
买入 |
| 09:46:39 |
23.21 |
4 |
7783 |
卖出 |
| 09:46:42 |
23.21 |
33 |
7816 |
卖出 |
| 09:46:51 |
23.17 |
10 |
7826 |
卖出 |
| 09:46:57 |
23.14 |
2 |
7828 |
卖出 |
| 09:47:00 |
23.15 |
1 |
7829 |
卖出 |
| 09:47:03 |
23.14 |
5 |
7834 |
卖出 |
| 09:47:06 |
23.09 |
36 |
7870 |
卖出 |
| 09:47:12 |
23.16 |
2 |
7872 |
买入 |
| 09:47:15 |
23.16 |
11 |
7883 |
买入 |
| 09:47:18 |
23.16 |
1 |
7884 |
买入 |
| 09:47:21 |
23.16 |
2 |
7886 |
买入 |
| 09:47:24 |
23.16 |
33 |
7919 |
买入 |
| 09:47:27 |
23.15 |
1 |
7920 |
卖出 |
| 09:47:33 |
23.21 |
24 |
7944 |
买入 |
| 09:47:36 |
23.15 |
10 |
7954 |
卖出 |
| 09:47:39 |
23.15 |
4 |
7958 |
卖出 |
| 09:47:42 |
23.16 |
9 |
7967 |
买入 |
| 09:47:45 |
23.16 |
1 |
7968 |
买入 |
| 09:47:48 |
23.16 |
6 |
7974 |
买入 |
| 09:47:51 |
23.16 |
4 |
7978 |
买入 |
| 09:47:54 |
23.16 |
23 |
8001 |
买入 |
| 09:48:00 |
23.16 |
12 |
8013 |
买入 |
| 09:48:03 |
23.2 |
23 |
8036 |
买入 |
| 09:48:06 |
23.18 |
45 |
8081 |
卖出 |
| 09:48:15 |
23.18 |
4 |
8085 |
卖出 |
| 09:48:18 |
23.18 |
12 |
8097 |
卖出 |
| 09:48:21 |
23.21 |
4 |
8101 |
买入 |
| 09:48:27 |
23.2 |
4 |
8105 |
买入 |
| 09:48:36 |
23.2 |
1 |
8106 |
买入 |
| 09:48:39 |
23.2 |
32 |
8138 |
买入 |
| 09:48:42 |
23.2 |
1 |
8139 |
买入 |
| 09:48:45 |
23.2 |
8 |
8147 |
买入 |