小熊电器[002959]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
53.12 |
116 |
116 |
集合竞价 |
| 09:15:09 |
53.12 |
251 |
251 |
集合竞价 |
| 09:15:27 |
52.98 |
117 |
117 |
集合竞价 |
| 09:15:36 |
52.99 |
117 |
117 |
集合竞价 |
| 09:15:45 |
52.99 |
117 |
117 |
集合竞价 |
| 09:15:54 |
52.99 |
117 |
117 |
集合竞价 |
| 09:16:03 |
52.98 |
117 |
117 |
集合竞价 |
| 09:16:12 |
52.98 |
117 |
117 |
集合竞价 |
| 09:16:21 |
52.98 |
117 |
117 |
集合竞价 |
| 09:16:30 |
52.98 |
117 |
117 |
集合竞价 |
| 09:16:39 |
52.98 |
122 |
122 |
集合竞价 |
| 09:16:48 |
52.98 |
150 |
150 |
集合竞价 |
| 09:16:57 |
52.98 |
151 |
151 |
集合竞价 |
| 09:17:06 |
52.98 |
151 |
151 |
集合竞价 |
| 09:17:15 |
52.98 |
151 |
151 |
集合竞价 |
| 09:17:24 |
52.98 |
151 |
151 |
集合竞价 |
| 09:17:33 |
52.98 |
151 |
151 |
集合竞价 |
| 09:17:42 |
52.98 |
151 |
151 |
集合竞价 |
| 09:17:51 |
52 |
81 |
81 |
集合竞价 |
| 09:18:09 |
52 |
83 |
83 |
集合竞价 |
| 09:18:18 |
51.99 |
83 |
83 |
集合竞价 |
| 09:18:27 |
51.42 |
73 |
73 |
集合竞价 |
| 09:18:45 |
51.41 |
75 |
75 |
集合竞价 |
| 09:18:54 |
51.41 |
79 |
79 |
集合竞价 |
| 09:19:03 |
51.4 |
68 |
68 |
集合竞价 |
| 09:19:12 |
51.21 |
69 |
69 |
集合竞价 |
| 09:19:21 |
51.21 |
69 |
69 |
集合竞价 |
| 09:19:30 |
51.21 |
69 |
69 |
集合竞价 |
| 09:19:39 |
51.21 |
76 |
76 |
集合竞价 |
| 09:19:48 |
51.21 |
71 |
71 |
集合竞价 |
| 09:19:57 |
51.21 |
90 |
90 |
集合竞价 |
| 09:20:00 |
51.21 |
90 |
90 |
集合竞价 |
| 09:20:09 |
51.21 |
90 |
90 |
集合竞价 |
| 09:20:18 |
51.2 |
90 |
90 |
集合竞价 |
| 09:20:27 |
51.2 |
90 |
90 |
集合竞价 |
| 09:20:36 |
51.2 |
90 |
90 |
集合竞价 |
| 09:20:45 |
51.2 |
90 |
90 |
集合竞价 |
| 09:20:54 |
51.19 |
90 |
90 |
集合竞价 |
| 09:21:03 |
51.21 |
131 |
131 |
集合竞价 |
| 09:21:12 |
51.2 |
131 |
131 |
集合竞价 |
| 09:21:21 |
51.2 |
135 |
135 |
集合竞价 |
| 09:21:30 |
51.2 |
138 |
138 |
集合竞价 |
| 09:21:39 |
51.2 |
140 |
140 |
集合竞价 |
| 09:21:48 |
51.2 |
156 |
156 |
集合竞价 |
| 09:21:57 |
51.2 |
157 |
157 |
集合竞价 |
| 09:22:06 |
51.2 |
164 |
164 |
集合竞价 |
| 09:22:15 |
51.2 |
172 |
172 |
集合竞价 |
| 09:22:24 |
51.2 |
175 |
175 |
集合竞价 |
| 09:22:33 |
51.2 |
181 |
181 |
集合竞价 |
| 09:22:42 |
51.2 |
183 |
183 |
集合竞价 |
| 09:22:51 |
51.2 |
193 |
193 |
集合竞价 |
| 09:23:00 |
51.2 |
197 |
197 |
集合竞价 |
| 09:23:09 |
51.2 |
197 |
197 |
集合竞价 |
| 09:23:18 |
51.2 |
199 |
199 |
集合竞价 |
| 09:23:27 |
51.2 |
199 |
199 |
集合竞价 |
| 09:23:36 |
51.2 |
201 |
201 |
集合竞价 |
| 09:23:45 |
51.19 |
201 |
201 |
集合竞价 |
| 09:23:54 |
51.19 |
202 |
202 |
集合竞价 |
| 09:24:03 |
51.19 |
212 |
212 |
集合竞价 |
| 09:24:12 |
51.19 |
246 |
246 |
集合竞价 |
| 09:24:21 |
51 |
261 |
261 |
集合竞价 |
| 09:24:30 |
51 |
290 |
290 |
集合竞价 |
| 09:24:39 |
50.93 |
294 |
294 |
集合竞价 |
| 09:24:48 |
50.7 |
311 |
311 |
集合竞价 |
| 09:24:57 |
50.6 |
355 |
355 |
集合竞价 |
| 09:25:00 |
50 |
386 |
741 |
买入 |
| 09:30:00 |
50.3 |
452 |
1193 |
买入 |
| 09:30:03 |
50.38 |
686 |
1879 |
买入 |
| 09:30:06 |
50.4 |
131 |
2010 |
买入 |
| 09:30:09 |
50.38 |
137 |
2147 |
卖出 |
| 09:30:12 |
50.41 |
80 |
2227 |
卖出 |
| 09:30:15 |
50.49 |
79 |
2306 |
买入 |
| 09:30:18 |
50.4 |
101 |
2407 |
卖出 |
| 09:30:21 |
50.4 |
29 |
2436 |
买入 |
| 09:30:24 |
50.4 |
84 |
2520 |
买入 |
| 09:30:27 |
50.4 |
59 |
2579 |
卖出 |
| 09:30:30 |
50.02 |
128 |
2707 |
卖出 |
| 09:30:33 |
50.4 |
97 |
2804 |
买入 |
| 09:30:36 |
50.4 |
63 |
2867 |
卖出 |
| 09:30:39 |
50.4 |
20 |
2887 |
买入 |
| 09:30:42 |
50.25 |
95 |
2982 |
卖出 |
| 09:30:45 |
50.28 |
29 |
3011 |
买入 |
| 09:30:48 |
50.27 |
20 |
3031 |
卖出 |
| 09:30:51 |
50.38 |
53 |
3084 |
买入 |
| 09:30:54 |
50.49 |
85 |
3169 |
买入 |
| 09:30:57 |
50.5 |
40 |
3209 |
买入 |
| 09:31:00 |
50.6 |
206 |
3415 |
买入 |
| 09:31:03 |
50.74 |
148 |
3563 |
买入 |
| 09:31:06 |
50.67 |
54 |
3617 |
卖出 |
| 09:31:09 |
50.68 |
127 |
3744 |
买入 |
| 09:31:12 |
50.68 |
74 |
3818 |
买入 |
| 09:31:15 |
50.68 |
105 |
3923 |
卖出 |
| 09:31:18 |
50.79 |
36 |
3959 |
卖出 |
| 09:31:21 |
50.86 |
49 |
4008 |
买入 |
| 09:31:24 |
50.75 |
42 |
4050 |
卖出 |
| 09:31:27 |
50.74 |
195 |
4245 |
卖出 |
| 09:31:30 |
50.68 |
119 |
4364 |
买入 |
| 09:31:33 |
50.6 |
36 |
4400 |
卖出 |
| 09:31:36 |
50.74 |
63 |
4463 |
买入 |
| 09:31:39 |
50.6 |
41 |
4504 |
卖出 |
| 09:31:42 |
50.66 |
73 |
4577 |
买入 |
| 09:31:45 |
50.45 |
82 |
4659 |
卖出 |
| 09:31:48 |
50.45 |
83 |
4742 |
卖出 |
| 09:31:51 |
50.44 |
31 |
4773 |
卖出 |
| 09:31:54 |
50.38 |
79 |
4852 |
卖出 |
| 09:31:57 |
50.4 |
241 |
5093 |
买入 |
| 09:32:00 |
50.3 |
55 |
5148 |
卖出 |
| 09:32:03 |
50.4 |
120 |
5268 |
买入 |
| 09:32:06 |
50.31 |
81 |
5349 |
卖出 |
| 09:32:09 |
50.44 |
123 |
5472 |
买入 |
| 09:32:12 |
50.45 |
24 |
5496 |
卖出 |
| 09:32:15 |
50.66 |
82 |
5578 |
买入 |
| 09:32:18 |
50.76 |
32 |
5610 |
买入 |
| 09:32:21 |
50.91 |
31 |
5641 |
买入 |
| 09:32:24 |
51.06 |
120 |
5761 |
买入 |
| 09:32:27 |
51.18 |
19 |
5780 |
买入 |
| 09:32:30 |
51.2 |
24 |
5804 |
买入 |
| 09:32:33 |
51.23 |
83 |
5887 |
买入 |
| 09:32:36 |
51.4 |
61 |
5948 |
买入 |
| 09:32:39 |
51.41 |
41 |
5989 |
买入 |
| 09:32:42 |
51.5 |
71 |
6060 |
买入 |
| 09:32:45 |
51.58 |
78 |
6138 |
买入 |
| 09:32:48 |
51.85 |
55 |
6193 |
买入 |
| 09:32:51 |
51.83 |
573 |
6766 |
卖出 |
| 09:32:54 |
51.84 |
62 |
6828 |
买入 |
| 09:32:57 |
51.65 |
91 |
6919 |
卖出 |
| 09:33:00 |
51.8 |
124 |
7043 |
买入 |
| 09:33:03 |
51.51 |
255 |
7298 |
卖出 |
| 09:33:06 |
51.81 |
192 |
7490 |
买入 |
| 09:33:09 |
51.48 |
134 |
7624 |
卖出 |
| 09:33:12 |
51.27 |
57 |
7681 |
卖出 |
| 09:33:15 |
51.01 |
94 |
7775 |
卖出 |
| 09:33:18 |
51.22 |
28 |
7803 |
买入 |
| 09:33:21 |
51.02 |
12 |
7815 |
卖出 |
| 09:33:24 |
51.05 |
27 |
7842 |
买入 |
| 09:33:27 |
51 |
13 |
7855 |
卖出 |
| 09:33:30 |
51 |
58 |
7913 |
卖出 |
| 09:33:33 |
51 |
11 |
7924 |
买入 |
| 09:33:36 |
51 |
40 |
7964 |
买入 |
| 09:33:39 |
50.9 |
155 |
8119 |
卖出 |
| 09:33:42 |
51.22 |
19 |
8138 |
买入 |
| 09:33:45 |
51.27 |
17 |
8155 |
买入 |
| 09:33:48 |
51.22 |
8 |
8163 |
卖出 |
| 09:33:51 |
51.26 |
32 |
8195 |
买入 |
| 09:33:54 |
51.4 |
72 |
8267 |
买入 |
| 09:33:57 |
51.27 |
21 |
8288 |
卖出 |
| 09:34:00 |
51.4 |
54 |
8342 |
买入 |
| 09:34:03 |
51.27 |
19 |
8361 |
卖出 |
| 09:34:06 |
51.27 |
100 |
8461 |
买入 |
| 09:34:09 |
51.27 |
23 |
8484 |
买入 |
| 09:34:12 |
51.01 |
34 |
8518 |
卖出 |
| 09:34:15 |
51.02 |
187 |
8705 |
买入 |
| 09:34:18 |
51.15 |
32 |
8737 |
买入 |
| 09:34:21 |
51 |
130 |
8867 |
卖出 |
| 09:34:24 |
51.01 |
32 |
8899 |
卖出 |
| 09:34:27 |
51.15 |
7 |
8906 |
买入 |
| 09:34:30 |
51.15 |
6 |
8912 |
买入 |
| 09:34:33 |
51.01 |
19 |
8931 |
卖出 |
| 09:34:36 |
51.02 |
4 |
8935 |
买入 |
| 09:34:39 |
50.99 |
369 |
9304 |
卖出 |
| 09:34:42 |
50.86 |
80 |
9384 |
卖出 |
| 09:34:45 |
50.5 |
81 |
9465 |
卖出 |
| 09:34:48 |
50.79 |
6 |
9471 |
买入 |
| 09:34:51 |
50.53 |
12 |
9483 |
卖出 |
| 09:34:54 |
50.8 |
4 |
9487 |
买入 |
| 09:34:57 |
50.8 |
16 |
9503 |
买入 |
| 09:35:00 |
50.8 |
20 |
9523 |
买入 |
| 09:35:03 |
50.8 |
53 |
9576 |
卖出 |
| 09:35:06 |
50.8 |
21 |
9597 |
买入 |
| 09:35:09 |
50.68 |
45 |
9642 |
卖出 |
| 09:35:12 |
50.98 |
70 |
9712 |
买入 |
| 09:35:15 |
51.15 |
33 |
9745 |
买入 |
| 09:35:18 |
50.98 |
27 |
9772 |
卖出 |
| 09:35:21 |
51.15 |
7 |
9779 |
买入 |
| 09:35:24 |
51 |
49 |
9828 |
卖出 |
| 09:35:27 |
50.99 |
9 |
9837 |
卖出 |
| 09:35:30 |
50.9 |
30 |
9867 |
卖出 |
| 09:35:33 |
51.09 |
32 |
9899 |
买入 |
| 09:35:36 |
51.08 |
5 |
9904 |
卖出 |
| 09:35:39 |
50.85 |
27 |
9931 |
卖出 |
| 09:35:42 |
51.12 |
43 |
9974 |
买入 |
| 09:35:45 |
51 |
10 |
9984 |
卖出 |
| 09:35:48 |
51.05 |
7 |
9991 |
买入 |
| 09:35:51 |
51.23 |
132 |
10123 |
买入 |
| 09:35:54 |
51.36 |
62 |
10185 |
买入 |
| 09:35:57 |
51.36 |
8 |
10193 |
买入 |
| 09:36:00 |
51.37 |
15 |
10208 |
买入 |
| 09:36:03 |
51.4 |
39 |
10247 |
买入 |
| 09:36:06 |
51.51 |
484 |
10731 |
买入 |
| 09:36:09 |
51.69 |
52 |
10783 |
买入 |
| 09:36:12 |
51.79 |
88 |
10871 |
买入 |
| 09:36:15 |
51.8 |
44 |
10915 |
买入 |
| 09:36:18 |
51.85 |
36 |
10951 |
买入 |
| 09:36:21 |
51.85 |
6 |
10957 |
买入 |
| 09:36:24 |
51.92 |
22 |
10979 |
买入 |
| 09:36:27 |
51.86 |
48 |
11027 |
卖出 |
| 09:36:30 |
51.9 |
54 |
11081 |
买入 |
| 09:36:33 |
52 |
421 |
11502 |
买入 |
| 09:36:36 |
51.9 |
74 |
11576 |
卖出 |
| 09:36:39 |
52.1 |
182 |
11758 |
买入 |
| 09:36:42 |
51.87 |
49 |
11807 |
卖出 |
| 09:36:45 |
51.79 |
41 |
11848 |
卖出 |
| 09:36:48 |
51.72 |
13 |
11861 |
卖出 |
| 09:36:51 |
51.72 |
38 |
11899 |
买入 |
| 09:36:54 |
51.72 |
158 |
12057 |
买入 |
| 09:36:57 |
51.72 |
17 |
12074 |
买入 |
| 09:37:00 |
51.67 |
78 |
12152 |
卖出 |
| 09:37:03 |
51.59 |
46 |
12198 |
卖出 |
| 09:37:06 |
51.61 |
8 |
12206 |
买入 |
| 09:37:09 |
51.62 |
7 |
12213 |
买入 |
| 09:37:12 |
51.63 |
43 |
12256 |
买入 |
| 09:37:15 |
51.62 |
49 |
12305 |
卖出 |
| 09:37:18 |
51.55 |
16 |
12321 |
买入 |
| 09:37:21 |
51.55 |
9 |
12330 |
买入 |
| 09:37:24 |
51.5 |
24 |
12354 |
卖出 |
| 09:37:27 |
51.52 |
15 |
12369 |
买入 |
| 09:37:30 |
51.5 |
32 |
12401 |
卖出 |
| 09:37:33 |
51.5 |
67 |
12468 |
卖出 |
| 09:37:36 |
51.5 |
24 |
12492 |
卖出 |
| 09:37:39 |
51.5 |
15 |
12507 |
买入 |
| 09:37:42 |
51.5 |
10 |
12517 |
买入 |
| 09:37:45 |
51.41 |
138 |
12655 |
卖出 |
| 09:37:48 |
51.72 |
99 |
12754 |
买入 |
| 09:37:51 |
51.65 |
35 |
12789 |
卖出 |
| 09:37:54 |
51.85 |
36 |
12825 |
买入 |
| 09:37:57 |
51.76 |
20 |
12845 |
卖出 |
| 09:38:00 |
51.98 |
9 |
12854 |
买入 |
| 09:38:03 |
51.76 |
17 |
12871 |
卖出 |
| 09:38:06 |
51.9 |
20 |
12891 |
买入 |
| 09:38:09 |
51.89 |
20 |
12911 |
买入 |
| 09:38:12 |
51.89 |
11 |
12922 |
买入 |
| 09:38:15 |
51.76 |
17 |
12939 |
卖出 |
| 09:38:18 |
51.75 |
114 |
13053 |
卖出 |
| 09:38:21 |
51.85 |
79 |
13132 |
买入 |
| 09:38:24 |
51.76 |
11 |
13143 |
卖出 |
| 09:38:27 |
51.8 |
25 |
13168 |
买入 |
| 09:38:30 |
51.78 |
18 |
13186 |
卖出 |
| 09:38:33 |
51.72 |
21 |
13207 |
卖出 |
| 09:38:36 |
51.65 |
7 |
13214 |
卖出 |
| 09:38:39 |
51.71 |
18 |
13232 |
买入 |
| 09:38:42 |
51.72 |
27 |
13259 |
买入 |
| 09:38:45 |
51.71 |
5 |
13264 |
卖出 |
| 09:38:48 |
51.65 |
24 |
13288 |
卖出 |
| 09:38:51 |
51.65 |
19 |
13307 |
买入 |
| 09:38:54 |
51.6 |
11 |
13318 |
卖出 |
| 09:38:57 |
51.6 |
3 |
13321 |
买入 |
| 09:39:00 |
51.59 |
1 |
13322 |
卖出 |
| 09:39:03 |
51.59 |
19 |
13341 |
买入 |
| 09:39:06 |
51.52 |
9 |
13350 |
卖出 |
| 09:39:09 |
51.4 |
22 |
13372 |
卖出 |
| 09:39:12 |
51.5 |
11 |
13383 |
买入 |
| 09:39:15 |
51.5 |
55 |
13438 |
买入 |
| 09:39:18 |
51.4 |
5 |
13443 |
卖出 |
| 09:39:21 |
51.4 |
72 |
13515 |
卖出 |
| 09:39:24 |
51.5 |
10 |
13525 |
买入 |
| 09:39:27 |
51.4 |
10 |
13535 |
卖出 |
| 09:39:30 |
51.5 |
96 |
13631 |
买入 |
| 09:39:33 |
51.53 |
40 |
13671 |
买入 |
| 09:39:36 |
51.58 |
51 |
13722 |
买入 |
| 09:39:39 |
51.58 |
31 |
13753 |
买入 |
| 09:39:42 |
51.57 |
28 |
13781 |
卖出 |
| 09:39:45 |
51.59 |
26 |
13807 |
买入 |
| 09:39:48 |
51.42 |
32 |
13839 |
卖出 |
| 09:39:51 |
51.5 |
8 |
13847 |
买入 |
| 09:39:54 |
51.5 |
3 |
13850 |
买入 |
| 09:39:57 |
51.5 |
26 |
13876 |
买入 |
| 09:40:00 |
51.5 |
38 |
13914 |
买入 |
| 09:40:03 |
51.51 |
75 |
13989 |
买入 |
| 09:40:06 |
51.6 |
29 |
14018 |
买入 |
| 09:40:09 |
51.61 |
31 |
14049 |
买入 |
| 09:40:12 |
51.65 |
7 |
14056 |
买入 |
| 09:40:15 |
51.73 |
4 |
14060 |
买入 |
| 09:40:18 |
51.8 |
66 |
14126 |
买入 |
| 09:40:21 |
51.85 |
8 |
14134 |
买入 |
| 09:40:24 |
51.86 |
27 |
14161 |
买入 |
| 09:40:27 |
51.9 |
14 |
14175 |
买入 |
| 09:40:30 |
51.9 |
36 |
14211 |
买入 |
| 09:40:33 |
51.95 |
119 |
14330 |
买入 |
| 09:40:36 |
51.99 |
19 |
14349 |
买入 |
| 09:40:39 |
51.98 |
26 |
14375 |
卖出 |
| 09:40:42 |
52 |
13 |
14388 |
买入 |
| 09:40:45 |
51.99 |
47 |
14435 |
卖出 |
| 09:40:48 |
51.99 |
58 |
14493 |
卖出 |
| 09:40:51 |
52 |
41 |
14534 |
买入 |
| 09:40:54 |
52 |
203 |
14737 |
买入 |
| 09:40:57 |
52 |
111 |
14848 |
买入 |
| 09:41:00 |
52.02 |
70 |
14918 |
买入 |
| 09:41:03 |
52.15 |
265 |
15183 |
买入 |
| 09:41:06 |
51.99 |
20 |
15203 |
卖出 |
| 09:41:09 |
52 |
19 |
15222 |
买入 |
| 09:41:12 |
52.15 |
20 |
15242 |
买入 |
| 09:41:15 |
52 |
120 |
15362 |
卖出 |
| 09:41:18 |
52.02 |
7 |
15369 |
买入 |
| 09:41:21 |
52.02 |
3 |
15372 |
卖出 |
| 09:41:24 |
52.16 |
120 |
15492 |
买入 |
| 09:41:27 |
52.15 |
65 |
15557 |
卖出 |
| 09:41:30 |
52.19 |
182 |
15739 |
买入 |
| 09:41:33 |
52.19 |
49 |
15788 |
买入 |
| 09:41:36 |
52.15 |
54 |
15842 |
卖出 |
| 09:41:39 |
52.19 |
27 |
15869 |
买入 |