佳发教育[300559]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.06 |
10 |
10 |
集合竞价 |
| 09:15:12 |
9.06 |
11 |
11 |
集合竞价 |
| 09:18:21 |
9.06 |
11 |
11 |
集合竞价 |
| 09:18:30 |
9.06 |
11 |
11 |
集合竞价 |
| 09:21:42 |
8.91 |
11 |
11 |
集合竞价 |
| 09:22:45 |
9.06 |
21 |
21 |
集合竞价 |
| 09:22:54 |
9.06 |
22 |
22 |
集合竞价 |
| 09:23:12 |
9.06 |
23 |
23 |
集合竞价 |
| 09:23:39 |
9 |
43 |
43 |
集合竞价 |
| 09:23:48 |
9 |
44 |
44 |
集合竞价 |
| 09:24:06 |
9 |
45 |
45 |
集合竞价 |
| 09:24:24 |
9 |
45 |
45 |
集合竞价 |
| 09:24:33 |
9 |
46 |
46 |
集合竞价 |
| 09:25:00 |
8.91 |
84 |
84 |
集合竞价 |
| 09:25:03 |
8.91 |
84 |
168 |
买入 |
| 09:30:03 |
8.91 |
290 |
458 |
买入 |
| 09:30:06 |
8.91 |
106 |
564 |
卖出 |
| 09:30:09 |
8.9 |
52 |
616 |
卖出 |
| 09:30:12 |
8.92 |
18 |
634 |
买入 |
| 09:30:15 |
8.9 |
83 |
717 |
卖出 |
| 09:30:18 |
8.9 |
342 |
1059 |
卖出 |
| 09:30:21 |
8.9 |
160 |
1219 |
卖出 |
| 09:30:24 |
8.9 |
30 |
1249 |
卖出 |
| 09:30:27 |
8.9 |
47 |
1296 |
卖出 |
| 09:30:30 |
8.92 |
84 |
1380 |
买入 |
| 09:30:33 |
8.91 |
3 |
1383 |
卖出 |
| 09:30:36 |
8.93 |
42 |
1425 |
买入 |
| 09:30:42 |
8.93 |
12 |
1437 |
买入 |
| 09:30:45 |
8.92 |
27 |
1464 |
卖出 |
| 09:30:48 |
8.91 |
111 |
1575 |
卖出 |
| 09:30:54 |
8.93 |
3 |
1578 |
买入 |
| 09:30:57 |
8.91 |
44 |
1622 |
卖出 |
| 09:31:00 |
8.91 |
7 |
1629 |
卖出 |
| 09:31:03 |
8.92 |
10 |
1639 |
卖出 |
| 09:31:06 |
8.92 |
22 |
1661 |
卖出 |
| 09:31:09 |
8.92 |
144 |
1805 |
卖出 |
| 09:31:12 |
8.92 |
35 |
1840 |
卖出 |
| 09:31:15 |
8.92 |
62 |
1902 |
买入 |
| 09:31:18 |
8.91 |
37 |
1939 |
卖出 |
| 09:31:21 |
8.93 |
58 |
1997 |
买入 |
| 09:31:24 |
8.92 |
16 |
2013 |
买入 |
| 09:31:27 |
8.91 |
2 |
2015 |
卖出 |
| 09:31:36 |
8.92 |
4 |
2019 |
买入 |
| 09:31:39 |
8.93 |
8 |
2027 |
买入 |
| 09:31:45 |
8.92 |
37 |
2064 |
卖出 |
| 09:31:48 |
8.93 |
1 |
2065 |
买入 |
| 09:31:51 |
8.93 |
61 |
2126 |
买入 |
| 09:31:54 |
8.92 |
155 |
2281 |
卖出 |
| 09:31:57 |
8.92 |
5 |
2286 |
买入 |
| 09:32:00 |
8.93 |
11 |
2297 |
买入 |
| 09:32:06 |
8.93 |
4 |
2301 |
卖出 |
| 09:32:09 |
8.93 |
8 |
2309 |
卖出 |
| 09:32:12 |
8.93 |
1 |
2310 |
卖出 |
| 09:32:15 |
8.92 |
19 |
2329 |
卖出 |
| 09:32:18 |
8.92 |
6 |
2335 |
卖出 |
| 09:32:21 |
8.91 |
43 |
2378 |
卖出 |
| 09:32:24 |
8.91 |
48 |
2426 |
卖出 |
| 09:32:27 |
8.9 |
17 |
2443 |
卖出 |
| 09:32:30 |
8.9 |
46 |
2489 |
卖出 |
| 09:32:33 |
8.9 |
54 |
2543 |
卖出 |
| 09:32:36 |
8.89 |
56 |
2599 |
卖出 |
| 09:32:39 |
8.88 |
18 |
2617 |
卖出 |
| 09:32:42 |
8.88 |
53 |
2670 |
卖出 |
| 09:32:45 |
8.88 |
18 |
2688 |
买入 |
| 09:32:48 |
8.86 |
11 |
2699 |
卖出 |
| 09:32:51 |
8.85 |
96 |
2795 |
卖出 |
| 09:32:54 |
8.85 |
2 |
2797 |
买入 |
| 09:32:57 |
8.85 |
8 |
2805 |
买入 |
| 09:33:00 |
8.86 |
9 |
2814 |
买入 |
| 09:33:03 |
8.85 |
56 |
2870 |
卖出 |
| 09:33:06 |
8.85 |
64 |
2934 |
买入 |
| 09:33:09 |
8.86 |
13 |
2947 |
买入 |
| 09:33:12 |
8.88 |
360 |
3307 |
买入 |
| 09:33:15 |
8.86 |
133 |
3440 |
卖出 |
| 09:33:18 |
8.89 |
102 |
3542 |
买入 |
| 09:33:21 |
8.9 |
51 |
3593 |
买入 |
| 09:33:24 |
8.9 |
107 |
3700 |
卖出 |
| 09:33:27 |
8.91 |
1 |
3701 |
买入 |
| 09:33:36 |
8.91 |
4 |
3705 |
卖出 |
| 09:33:45 |
8.91 |
8 |
3713 |
卖出 |
| 09:33:48 |
8.91 |
4 |
3717 |
卖出 |
| 09:33:51 |
8.93 |
19 |
3736 |
买入 |
| 09:33:54 |
8.93 |
4 |
3740 |
卖出 |
| 09:33:57 |
8.93 |
13 |
3753 |
卖出 |
| 09:34:00 |
8.96 |
22 |
3775 |
买入 |
| 09:34:03 |
8.91 |
27 |
3802 |
卖出 |
| 09:34:06 |
8.94 |
113 |
3915 |
买入 |
| 09:34:09 |
8.94 |
4 |
3919 |
卖出 |
| 09:34:15 |
8.94 |
52 |
3971 |
卖出 |
| 09:34:18 |
8.95 |
10 |
3981 |
买入 |
| 09:34:33 |
8.92 |
33 |
4014 |
卖出 |
| 09:34:36 |
8.94 |
57 |
4071 |
买入 |
| 09:34:39 |
8.94 |
4 |
4075 |
买入 |
| 09:34:42 |
8.94 |
10 |
4085 |
买入 |
| 09:34:45 |
8.94 |
5 |
4090 |
买入 |
| 09:34:48 |
8.94 |
71 |
4161 |
买入 |
| 09:34:51 |
8.94 |
6 |
4167 |
买入 |
| 09:34:57 |
8.93 |
12 |
4179 |
卖出 |
| 09:35:00 |
8.94 |
23 |
4202 |
买入 |
| 09:35:06 |
8.93 |
5 |
4207 |
买入 |
| 09:35:12 |
8.93 |
1 |
4208 |
买入 |
| 09:35:15 |
8.93 |
9 |
4217 |
买入 |
| 09:35:18 |
8.93 |
22 |
4239 |
买入 |
| 09:35:21 |
8.92 |
23 |
4262 |
卖出 |
| 09:35:24 |
8.93 |
4 |
4266 |
买入 |
| 09:35:27 |
8.93 |
6 |
4272 |
卖出 |
| 09:35:30 |
8.93 |
17 |
4289 |
卖出 |
| 09:35:33 |
8.93 |
3 |
4292 |
卖出 |
| 09:35:36 |
8.92 |
30 |
4322 |
卖出 |
| 09:35:39 |
8.93 |
15 |
4337 |
买入 |
| 09:35:42 |
8.93 |
10 |
4347 |
买入 |
| 09:35:45 |
8.92 |
4 |
4351 |
卖出 |
| 09:35:48 |
8.92 |
2 |
4353 |
卖出 |
| 09:35:51 |
8.93 |
3 |
4356 |
买入 |
| 09:35:57 |
8.93 |
77 |
4433 |
买入 |
| 09:36:00 |
8.93 |
1 |
4434 |
卖出 |
| 09:36:03 |
8.93 |
40 |
4474 |
卖出 |
| 09:36:06 |
8.93 |
19 |
4493 |
卖出 |
| 09:36:12 |
8.94 |
5 |
4498 |
买入 |
| 09:36:15 |
8.93 |
5 |
4503 |
卖出 |
| 09:36:18 |
8.93 |
33 |
4536 |
卖出 |
| 09:36:24 |
8.93 |
25 |
4561 |
卖出 |
| 09:36:27 |
8.93 |
5 |
4566 |
卖出 |
| 09:36:30 |
8.93 |
4 |
4570 |
卖出 |
| 09:36:48 |
8.94 |
13 |
4583 |
买入 |
| 09:36:51 |
8.94 |
2 |
4585 |
买入 |
| 09:37:00 |
8.94 |
1 |
4586 |
卖出 |
| 09:37:06 |
8.96 |
16 |
4602 |
买入 |
| 09:37:09 |
8.96 |
4 |
4606 |
卖出 |
| 09:37:12 |
8.95 |
6 |
4612 |
卖出 |
| 09:37:18 |
8.96 |
1 |
4613 |
买入 |
| 09:37:21 |
8.96 |
6 |
4619 |
卖出 |
| 09:37:33 |
8.97 |
17 |
4636 |
买入 |
| 09:37:36 |
8.97 |
2 |
4638 |
卖出 |
| 09:37:39 |
8.97 |
3 |
4641 |
卖出 |
| 09:37:42 |
8.98 |
6 |
4647 |
买入 |
| 09:37:45 |
8.99 |
13 |
4660 |
买入 |
| 09:37:48 |
9.01 |
328 |
4988 |
买入 |
| 09:37:51 |
9.03 |
103 |
5091 |
买入 |
| 09:37:54 |
9.03 |
58 |
5149 |
买入 |
| 09:37:57 |
9.04 |
66 |
5215 |
买入 |
| 09:38:00 |
9.05 |
28 |
5243 |
买入 |
| 09:38:03 |
9.05 |
45 |
5288 |
买入 |
| 09:38:06 |
9.05 |
36 |
5324 |
卖出 |
| 09:38:09 |
9.06 |
112 |
5436 |
买入 |
| 09:38:12 |
9.07 |
60 |
5496 |
买入 |
| 09:38:15 |
9.06 |
54 |
5550 |
卖出 |
| 09:38:18 |
9.06 |
15 |
5565 |
卖出 |
| 09:38:21 |
9.08 |
128 |
5693 |
买入 |
| 09:38:24 |
9.08 |
20 |
5713 |
卖出 |
| 09:38:27 |
9.08 |
2 |
5715 |
卖出 |
| 09:38:30 |
9.09 |
4 |
5719 |
买入 |
| 09:38:33 |
9.09 |
74 |
5793 |
买入 |
| 09:38:36 |
9.09 |
96 |
5889 |
买入 |
| 09:38:39 |
9.09 |
6 |
5895 |
卖出 |
| 09:38:42 |
9.08 |
26 |
5921 |
卖出 |
| 09:38:48 |
9.09 |
10 |
5931 |
买入 |
| 09:38:51 |
9.09 |
255 |
6186 |
卖出 |
| 09:38:57 |
9.1 |
207 |
6393 |
买入 |
| 09:39:00 |
9.08 |
8 |
6401 |
买入 |
| 09:39:03 |
9.05 |
40 |
6441 |
卖出 |
| 09:39:06 |
9.05 |
14 |
6455 |
卖出 |
| 09:39:09 |
9.06 |
38 |
6493 |
卖出 |
| 09:39:12 |
9.05 |
24 |
6517 |
卖出 |
| 09:39:15 |
9.04 |
25 |
6542 |
卖出 |
| 09:39:21 |
9.04 |
1 |
6543 |
买入 |
| 09:39:24 |
9.03 |
9 |
6552 |
买入 |
| 09:39:27 |
9.03 |
38 |
6590 |
买入 |
| 09:39:30 |
9.02 |
21 |
6611 |
卖出 |
| 09:39:33 |
9.04 |
16 |
6627 |
买入 |
| 09:39:36 |
9.03 |
18 |
6645 |
买入 |
| 09:39:39 |
9.04 |
37 |
6682 |
买入 |
| 09:39:42 |
9.05 |
18 |
6700 |
买入 |
| 09:39:45 |
9.05 |
15 |
6715 |
买入 |
| 09:39:48 |
9.06 |
37 |
6752 |
买入 |
| 09:39:51 |
9.06 |
28 |
6780 |
卖出 |
| 09:39:54 |
9.06 |
67 |
6847 |
卖出 |
| 09:39:57 |
9.06 |
198 |
7045 |
卖出 |
| 09:40:00 |
9.04 |
4 |
7049 |
卖出 |
| 09:40:03 |
9.06 |
32 |
7081 |
买入 |
| 09:40:06 |
9.04 |
13 |
7094 |
卖出 |
| 09:40:09 |
9.03 |
30 |
7124 |
卖出 |
| 09:40:12 |
9.03 |
2 |
7126 |
买入 |
| 09:40:15 |
9.03 |
28 |
7154 |
卖出 |
| 09:40:18 |
9.03 |
1 |
7155 |
买入 |
| 09:40:24 |
9.03 |
3 |
7158 |
买入 |
| 09:40:27 |
9.02 |
63 |
7221 |
卖出 |
| 09:40:30 |
9.02 |
3 |
7224 |
买入 |
| 09:40:33 |
9.03 |
16 |
7240 |
买入 |
| 09:40:36 |
9 |
66 |
7306 |
卖出 |
| 09:40:39 |
9 |
3 |
7309 |
卖出 |
| 09:40:54 |
9 |
10 |
7319 |
买入 |
| 09:41:00 |
8.99 |
9 |
7328 |
卖出 |
| 09:41:03 |
9 |
64 |
7392 |
买入 |
| 09:41:06 |
9.01 |
20 |
7412 |
买入 |
| 09:41:09 |
8.99 |
43 |
7455 |
买入 |
| 09:41:12 |
8.98 |
15 |
7470 |
卖出 |
| 09:41:15 |
8.98 |
32 |
7502 |
卖出 |
| 09:41:24 |
8.97 |
24 |
7526 |
卖出 |
| 09:41:27 |
8.97 |
84 |
7610 |
买入 |
| 09:41:30 |
8.98 |
24 |
7634 |
买入 |
| 09:41:36 |
8.99 |
13 |
7647 |
买入 |
| 09:41:39 |
8.98 |
32 |
7679 |
卖出 |
| 09:41:42 |
8.97 |
83 |
7762 |
卖出 |
| 09:41:45 |
9 |
13 |
7775 |
买入 |
| 09:41:48 |
8.96 |
36 |
7811 |
卖出 |
| 09:41:51 |
8.97 |
4 |
7815 |
买入 |
| 09:41:54 |
9 |
16 |
7831 |
买入 |
| 09:42:36 |
8.99 |
16 |
7847 |
买入 |
| 09:42:39 |
8.99 |
2 |
7849 |
卖出 |
| 09:42:42 |
9 |
14 |
7863 |
买入 |
| 09:42:48 |
9 |
1 |
7864 |
买入 |
| 09:42:51 |
9 |
40 |
7904 |
买入 |
| 09:42:57 |
9 |
1 |
7905 |
卖出 |
| 09:43:00 |
9 |
2 |
7907 |
卖出 |
| 09:43:03 |
9.02 |
51 |
7958 |
买入 |
| 09:43:09 |
9 |
9 |
7967 |
卖出 |
| 09:43:12 |
9 |
1 |
7968 |
卖出 |
| 09:43:15 |
9.01 |
2 |
7970 |
买入 |
| 09:43:18 |
9 |
87 |
8057 |
卖出 |
| 09:43:21 |
8.99 |
40 |
8097 |
卖出 |
| 09:43:24 |
8.99 |
128 |
8225 |
卖出 |
| 09:43:27 |
8.99 |
9 |
8234 |
卖出 |
| 09:43:33 |
9 |
33 |
8267 |
买入 |
| 09:43:36 |
8.99 |
9 |
8276 |
卖出 |
| 09:43:42 |
8.99 |
17 |
8293 |
卖出 |
| 09:43:45 |
8.99 |
6 |
8299 |
卖出 |
| 09:43:48 |
8.99 |
13 |
8312 |
卖出 |
| 09:43:57 |
8.99 |
6 |
8318 |
卖出 |
| 09:44:00 |
8.99 |
40 |
8358 |
卖出 |
| 09:44:06 |
9 |
6 |
8364 |
买入 |
| 09:44:12 |
8.99 |
141 |
8505 |
卖出 |
| 09:44:15 |
9.01 |
75 |
8580 |
买入 |
| 09:44:18 |
9.02 |
1 |
8581 |
买入 |
| 09:44:24 |
9.03 |
1 |
8582 |
买入 |
| 09:44:33 |
9.02 |
5 |
8587 |
卖出 |
| 09:44:51 |
9.02 |
13 |
8600 |
卖出 |
| 09:44:54 |
9.02 |
35 |
8635 |
卖出 |
| 09:44:57 |
9.02 |
10 |
8645 |
买入 |
| 09:45:03 |
9.02 |
16 |
8661 |
买入 |
| 09:45:06 |
9.02 |
14 |
8675 |
买入 |
| 09:45:09 |
9.01 |
20 |
8695 |
卖出 |
| 09:45:12 |
9.01 |
4 |
8699 |
卖出 |
| 09:45:18 |
9 |
28 |
8727 |
卖出 |
| 09:45:21 |
9 |
53 |
8780 |
卖出 |
| 09:45:24 |
9 |
25 |
8805 |
卖出 |
| 09:45:30 |
9 |
13 |
8818 |
买入 |
| 09:45:36 |
9.02 |
125 |
8943 |
买入 |
| 09:45:42 |
9.02 |
2 |
8945 |
买入 |
| 09:45:51 |
9.02 |
2 |
8947 |
卖出 |
| 09:45:57 |
9.02 |
1 |
8948 |
卖出 |
| 09:46:00 |
9.02 |
1 |
8949 |
卖出 |
| 09:46:03 |
9.03 |
2 |
8951 |
买入 |
| 09:46:06 |
9.05 |
40 |
8991 |
买入 |
| 09:46:09 |
9.06 |
7 |
8998 |
买入 |
| 09:46:12 |
9.05 |
1 |
8999 |
卖出 |
| 09:46:39 |
9.05 |
8 |
9007 |
卖出 |
| 09:46:42 |
9.05 |
3 |
9010 |
卖出 |
| 09:46:45 |
9.06 |
1 |
9011 |
买入 |
| 09:46:51 |
9.05 |
5 |
9016 |
卖出 |
| 09:46:54 |
9.05 |
2 |
9018 |
卖出 |
| 09:46:57 |
9.05 |
2 |
9020 |
卖出 |
| 09:47:03 |
9.05 |
1 |
9021 |
卖出 |
| 09:47:09 |
9.03 |
40 |
9061 |
卖出 |
| 09:47:12 |
9.05 |
14 |
9075 |
买入 |
| 09:47:18 |
9.06 |
57 |
9132 |
买入 |
| 09:47:24 |
9.07 |
1 |
9133 |
买入 |
| 09:47:30 |
9.07 |
273 |
9406 |
买入 |
| 09:47:33 |
9.08 |
72 |
9478 |
买入 |
| 09:47:39 |
9.07 |
129 |
9607 |
卖出 |
| 09:47:42 |
9.07 |
2 |
9609 |
卖出 |
| 09:47:48 |
9.06 |
2 |
9611 |
卖出 |
| 09:47:57 |
9.07 |
89 |
9700 |
买入 |
| 09:48:03 |
9.06 |
33 |
9733 |
卖出 |
| 09:48:06 |
9.06 |
2 |
9735 |
卖出 |
| 09:48:09 |
9.05 |
11 |
9746 |
卖出 |
| 09:48:12 |
9.05 |
25 |
9771 |
卖出 |
| 09:48:51 |
9.04 |
5 |
9776 |
买入 |
| 09:48:57 |
9.03 |
2 |
9778 |
卖出 |
| 09:49:00 |
9.03 |
6 |
9784 |
买入 |
| 09:49:03 |
9.03 |
2 |
9786 |
卖出 |
| 09:49:06 |
9.02 |
49 |
9835 |
卖出 |
| 09:49:09 |
9.02 |
54 |
9889 |
买入 |
| 09:49:12 |
9.03 |
13 |
9902 |
买入 |
| 09:49:15 |
9.02 |
67 |
9969 |
卖出 |
| 09:49:18 |
9.04 |
1 |
9970 |
买入 |
| 09:49:21 |
9.04 |
9 |
9979 |
买入 |
| 09:49:24 |
9.05 |
71 |
10050 |
买入 |
| 09:49:27 |
9.05 |
5 |
10055 |
卖出 |
| 09:49:30 |
9.04 |
60 |
10115 |
卖出 |
| 09:49:36 |
9.04 |
26 |
10141 |
卖出 |
| 09:49:42 |
9.04 |
18 |
10159 |
卖出 |
| 09:49:48 |
9.04 |
3 |
10162 |
卖出 |
| 09:49:54 |
9.05 |
10 |
10172 |
买入 |
| 09:49:57 |
9.04 |
2 |
10174 |
卖出 |
| 09:50:06 |
9.04 |
14 |
10188 |
卖出 |
| 09:50:27 |
9.01 |
100 |
10288 |
卖出 |
| 09:50:36 |
9.01 |
28 |
10316 |
卖出 |
| 09:50:39 |
9.02 |
18 |
10334 |
买入 |
| 09:50:42 |
9.02 |
1 |
10335 |
卖出 |