值得买[300785]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
44.7 |
24 |
24 |
集合竞价 |
| 09:15:12 |
43.99 |
43 |
43 |
集合竞价 |
| 09:15:57 |
43.9 |
43 |
43 |
集合竞价 |
| 09:16:06 |
44 |
54 |
54 |
集合竞价 |
| 09:16:24 |
44 |
54 |
54 |
集合竞价 |
| 09:16:33 |
44 |
55 |
55 |
集合竞价 |
| 09:16:42 |
44 |
55 |
55 |
集合竞价 |
| 09:16:51 |
43.9 |
55 |
55 |
集合竞价 |
| 09:17:27 |
43.04 |
46 |
46 |
集合竞价 |
| 09:17:36 |
43.04 |
46 |
46 |
集合竞价 |
| 09:17:54 |
43.04 |
47 |
47 |
集合竞价 |
| 09:18:03 |
43.03 |
71 |
71 |
集合竞价 |
| 09:18:39 |
43.02 |
71 |
71 |
集合竞价 |
| 09:18:48 |
41.8 |
95 |
95 |
集合竞价 |
| 09:19:06 |
43.02 |
71 |
71 |
集合竞价 |
| 09:19:33 |
43.03 |
79 |
79 |
集合竞价 |
| 09:19:51 |
43.03 |
79 |
79 |
集合竞价 |
| 09:20:00 |
43.02 |
79 |
79 |
集合竞价 |
| 09:20:03 |
43.02 |
79 |
79 |
集合竞价 |
| 09:20:12 |
43.01 |
79 |
79 |
集合竞价 |
| 09:20:21 |
43.03 |
86 |
86 |
集合竞价 |
| 09:20:30 |
43.03 |
87 |
87 |
集合竞价 |
| 09:20:39 |
43.03 |
87 |
87 |
集合竞价 |
| 09:20:48 |
42.93 |
87 |
87 |
集合竞价 |
| 09:21:06 |
42.41 |
90 |
90 |
集合竞价 |
| 09:21:15 |
42 |
101 |
101 |
集合竞价 |
| 09:21:24 |
42 |
102 |
102 |
集合竞价 |
| 09:21:42 |
42 |
102 |
102 |
集合竞价 |
| 09:22:00 |
42 |
103 |
103 |
集合竞价 |
| 09:22:09 |
42 |
103 |
103 |
集合竞价 |
| 09:22:18 |
42 |
109 |
109 |
集合竞价 |
| 09:22:36 |
42 |
109 |
109 |
集合竞价 |
| 09:22:45 |
41.8 |
115 |
115 |
集合竞价 |
| 09:22:54 |
41.8 |
127 |
127 |
集合竞价 |
| 09:23:03 |
41.8 |
127 |
127 |
集合竞价 |
| 09:23:12 |
41.52 |
142 |
142 |
集合竞价 |
| 09:23:21 |
41.53 |
145 |
145 |
集合竞价 |
| 09:23:30 |
41.01 |
171 |
171 |
集合竞价 |
| 09:23:39 |
41.01 |
174 |
174 |
集合竞价 |
| 09:23:48 |
41.01 |
190 |
190 |
集合竞价 |
| 09:23:57 |
41 |
203 |
203 |
集合竞价 |
| 09:24:06 |
40.97 |
217 |
217 |
集合竞价 |
| 09:24:15 |
40.87 |
226 |
226 |
集合竞价 |
| 09:24:24 |
40.1 |
255 |
255 |
集合竞价 |
| 09:24:33 |
40.1 |
263 |
263 |
集合竞价 |
| 09:24:42 |
40.85 |
305 |
305 |
集合竞价 |
| 09:24:51 |
40.87 |
320 |
320 |
集合竞价 |
| 09:25:00 |
40.97 |
411 |
411 |
集合竞价 |
| 09:25:03 |
40.97 |
421 |
832 |
买入 |
| 09:30:03 |
40.41 |
501 |
1333 |
卖出 |
| 09:30:06 |
40.6 |
210 |
1543 |
买入 |
| 09:30:09 |
40.6 |
160 |
1703 |
买入 |
| 09:30:12 |
40.6 |
137 |
1840 |
买入 |
| 09:30:15 |
40.9 |
43 |
1883 |
买入 |
| 09:30:18 |
40.9 |
229 |
2112 |
买入 |
| 09:30:21 |
40.88 |
46 |
2158 |
买入 |
| 09:30:24 |
40.61 |
41 |
2199 |
卖出 |
| 09:30:27 |
40.7 |
55 |
2254 |
买入 |
| 09:30:30 |
40.79 |
126 |
2380 |
买入 |
| 09:30:33 |
40.56 |
112 |
2492 |
卖出 |
| 09:30:36 |
40.41 |
175 |
2667 |
卖出 |
| 09:30:39 |
40.37 |
56 |
2723 |
卖出 |
| 09:30:42 |
40.45 |
37 |
2760 |
买入 |
| 09:30:45 |
40.47 |
33 |
2793 |
买入 |
| 09:30:48 |
40.67 |
340 |
3133 |
买入 |
| 09:30:51 |
40.45 |
225 |
3358 |
卖出 |
| 09:30:54 |
40.81 |
37 |
3395 |
买入 |
| 09:30:57 |
40.8 |
35 |
3430 |
卖出 |
| 09:31:00 |
40.67 |
63 |
3493 |
卖出 |
| 09:31:03 |
40.7 |
48 |
3541 |
买入 |
| 09:31:06 |
40.69 |
16 |
3557 |
卖出 |
| 09:31:09 |
40.62 |
29 |
3586 |
卖出 |
| 09:31:12 |
40.66 |
26 |
3612 |
买入 |
| 09:31:15 |
40.6 |
60 |
3672 |
卖出 |
| 09:31:18 |
40.46 |
38 |
3710 |
卖出 |
| 09:31:21 |
40.41 |
19 |
3729 |
卖出 |
| 09:31:24 |
40.43 |
77 |
3806 |
买入 |
| 09:31:27 |
40.42 |
1 |
3807 |
卖出 |
| 09:31:30 |
40.41 |
56 |
3863 |
卖出 |
| 09:31:33 |
40.35 |
135 |
3998 |
卖出 |
| 09:31:36 |
40.3 |
56 |
4054 |
卖出 |
| 09:31:39 |
40.3 |
23 |
4077 |
买入 |
| 09:31:42 |
40.36 |
54 |
4131 |
买入 |
| 09:31:45 |
40.4 |
25 |
4156 |
买入 |
| 09:31:48 |
40.3 |
33 |
4189 |
卖出 |
| 09:31:51 |
40.25 |
84 |
4273 |
卖出 |
| 09:31:54 |
40.25 |
17 |
4290 |
买入 |
| 09:31:57 |
40.31 |
49 |
4339 |
买入 |
| 09:32:00 |
40.31 |
32 |
4371 |
买入 |
| 09:32:03 |
40.4 |
27 |
4398 |
买入 |
| 09:32:06 |
40.3 |
48 |
4446 |
卖出 |
| 09:32:09 |
40.25 |
70 |
4516 |
卖出 |
| 09:32:12 |
40.29 |
23 |
4539 |
买入 |
| 09:32:15 |
40.3 |
25 |
4564 |
买入 |
| 09:32:18 |
40.3 |
15 |
4579 |
买入 |
| 09:32:21 |
40.29 |
4 |
4583 |
卖出 |
| 09:32:24 |
40.3 |
5 |
4588 |
买入 |
| 09:32:27 |
40.29 |
11 |
4599 |
卖出 |
| 09:32:30 |
40.3 |
101 |
4700 |
买入 |
| 09:32:33 |
40.29 |
4 |
4704 |
卖出 |
| 09:32:36 |
40.31 |
172 |
4876 |
买入 |
| 09:32:39 |
40.31 |
35 |
4911 |
买入 |
| 09:32:45 |
40.28 |
89 |
5000 |
卖出 |
| 09:32:48 |
40.28 |
29 |
5029 |
买入 |
| 09:32:54 |
40.28 |
8 |
5037 |
买入 |
| 09:32:57 |
40.28 |
16 |
5053 |
买入 |
| 09:33:00 |
40.28 |
8 |
5061 |
卖出 |
| 09:33:03 |
40.28 |
27 |
5088 |
卖出 |
| 09:33:06 |
40.29 |
11 |
5099 |
买入 |
| 09:33:09 |
40.3 |
112 |
5211 |
买入 |
| 09:33:12 |
40.28 |
291 |
5502 |
卖出 |
| 09:33:15 |
40.46 |
17 |
5519 |
买入 |
| 09:33:18 |
40.5 |
8 |
5527 |
买入 |
| 09:33:21 |
40.6 |
14 |
5541 |
买入 |
| 09:33:24 |
40.58 |
10 |
5551 |
卖出 |
| 09:33:27 |
40.49 |
58 |
5609 |
卖出 |
| 09:33:30 |
40.5 |
22 |
5631 |
买入 |
| 09:33:33 |
40.5 |
15 |
5646 |
买入 |
| 09:33:36 |
40.5 |
1 |
5647 |
买入 |
| 09:33:39 |
40.49 |
11 |
5658 |
卖出 |
| 09:33:42 |
40.5 |
11 |
5669 |
买入 |
| 09:33:45 |
40.5 |
32 |
5701 |
买入 |
| 09:33:48 |
40.5 |
102 |
5803 |
买入 |
| 09:33:51 |
40.49 |
16 |
5819 |
买入 |
| 09:33:54 |
40.39 |
11 |
5830 |
卖出 |
| 09:33:57 |
40.48 |
6 |
5836 |
买入 |
| 09:34:00 |
40.4 |
47 |
5883 |
卖出 |
| 09:34:03 |
40.4 |
36 |
5919 |
买入 |
| 09:34:06 |
40.38 |
22 |
5941 |
卖出 |
| 09:34:09 |
40.33 |
54 |
5995 |
卖出 |
| 09:34:12 |
40.36 |
37 |
6032 |
买入 |
| 09:34:15 |
40.33 |
111 |
6143 |
卖出 |
| 09:34:18 |
40.33 |
81 |
6224 |
卖出 |
| 09:34:21 |
40.33 |
55 |
6279 |
买入 |
| 09:34:24 |
40.32 |
19 |
6298 |
卖出 |
| 09:34:27 |
40.22 |
126 |
6424 |
卖出 |
| 09:34:30 |
40.24 |
39 |
6463 |
买入 |
| 09:34:33 |
40.19 |
160 |
6623 |
卖出 |
| 09:34:36 |
40.11 |
28 |
6651 |
卖出 |
| 09:34:39 |
40.2 |
9 |
6660 |
买入 |
| 09:34:42 |
40.05 |
156 |
6816 |
卖出 |
| 09:34:45 |
40.01 |
21 |
6837 |
卖出 |
| 09:34:48 |
40.01 |
7 |
6844 |
卖出 |
| 09:34:51 |
40.01 |
25 |
6869 |
卖出 |
| 09:34:54 |
40.01 |
20 |
6889 |
卖出 |
| 09:34:57 |
40.05 |
100 |
6989 |
买入 |
| 09:35:00 |
40 |
11 |
7000 |
买入 |
| 09:35:03 |
39.99 |
14 |
7014 |
卖出 |
| 09:35:06 |
40.01 |
26 |
7040 |
买入 |
| 09:35:09 |
39.98 |
173 |
7213 |
卖出 |
| 09:35:12 |
39.96 |
90 |
7303 |
卖出 |
| 09:35:15 |
39.97 |
45 |
7348 |
买入 |
| 09:35:18 |
39.81 |
37 |
7385 |
卖出 |
| 09:35:21 |
39.96 |
32 |
7417 |
买入 |
| 09:35:24 |
39.92 |
12 |
7429 |
卖出 |
| 09:35:27 |
39.7 |
53 |
7482 |
卖出 |
| 09:35:30 |
39.92 |
5 |
7487 |
买入 |
| 09:35:33 |
39.83 |
1 |
7488 |
卖出 |
| 09:35:36 |
39.6 |
58 |
7546 |
卖出 |
| 09:35:39 |
39.65 |
14 |
7560 |
买入 |
| 09:35:42 |
39.8 |
26 |
7586 |
买入 |
| 09:35:45 |
39.75 |
55 |
7641 |
卖出 |
| 09:35:48 |
39.75 |
7 |
7648 |
卖出 |
| 09:35:51 |
39.62 |
287 |
7935 |
卖出 |
| 09:35:54 |
39.74 |
47 |
7982 |
买入 |
| 09:35:57 |
39.77 |
1 |
7983 |
卖出 |
| 09:36:00 |
39.77 |
214 |
8197 |
卖出 |
| 09:36:03 |
39.77 |
1 |
8198 |
卖出 |
| 09:36:06 |
39.81 |
9 |
8207 |
卖出 |
| 09:36:09 |
39.8 |
52 |
8259 |
卖出 |
| 09:36:12 |
39.97 |
79 |
8338 |
买入 |
| 09:36:15 |
39.94 |
56 |
8394 |
卖出 |
| 09:36:18 |
40.06 |
33 |
8427 |
买入 |
| 09:36:21 |
39.84 |
33 |
8460 |
卖出 |
| 09:36:24 |
39.84 |
19 |
8479 |
卖出 |
| 09:36:27 |
39.98 |
2 |
8481 |
买入 |
| 09:36:30 |
39.91 |
19 |
8500 |
卖出 |
| 09:36:33 |
40 |
1 |
8501 |
买入 |
| 09:36:36 |
40 |
14 |
8515 |
买入 |
| 09:36:39 |
40 |
80 |
8595 |
买入 |
| 09:36:42 |
40.08 |
50 |
8645 |
买入 |
| 09:36:48 |
40 |
24 |
8669 |
卖出 |
| 09:36:51 |
40.09 |
14 |
8683 |
买入 |
| 09:36:54 |
40.07 |
2 |
8685 |
买入 |
| 09:36:57 |
40.08 |
10 |
8695 |
买入 |
| 09:37:00 |
40.1 |
22 |
8717 |
买入 |
| 09:37:03 |
40.1 |
109 |
8826 |
买入 |
| 09:37:06 |
40.08 |
43 |
8869 |
卖出 |
| 09:37:09 |
40.1 |
55 |
8924 |
买入 |
| 09:37:12 |
40.36 |
84 |
9008 |
买入 |
| 09:37:15 |
40.12 |
2 |
9010 |
卖出 |
| 09:37:18 |
40.29 |
14 |
9024 |
买入 |
| 09:37:21 |
40.31 |
12 |
9036 |
买入 |
| 09:37:24 |
40.09 |
97 |
9133 |
卖出 |
| 09:37:27 |
40.1 |
45 |
9178 |
买入 |
| 09:37:30 |
40 |
133 |
9311 |
卖出 |
| 09:37:33 |
40 |
12 |
9323 |
买入 |
| 09:37:36 |
40.1 |
28 |
9351 |
买入 |
| 09:37:39 |
39.9 |
54 |
9405 |
卖出 |
| 09:37:42 |
40.09 |
1 |
9406 |
买入 |
| 09:37:45 |
40.14 |
18 |
9424 |
买入 |
| 09:37:48 |
40.15 |
2 |
9426 |
卖出 |
| 09:37:51 |
40.15 |
1 |
9427 |
卖出 |
| 09:37:57 |
40.15 |
1 |
9428 |
买入 |
| 09:38:03 |
40.15 |
7 |
9435 |
卖出 |
| 09:38:06 |
40.15 |
3 |
9438 |
买入 |
| 09:38:09 |
40.25 |
41 |
9479 |
买入 |
| 09:38:12 |
40.27 |
53 |
9532 |
买入 |
| 09:38:15 |
40.3 |
80 |
9612 |
买入 |
| 09:38:18 |
40.25 |
10 |
9622 |
卖出 |
| 09:38:21 |
40.37 |
13 |
9635 |
买入 |
| 09:38:24 |
40.3 |
6 |
9641 |
卖出 |
| 09:38:27 |
40.32 |
2 |
9643 |
买入 |
| 09:38:30 |
40.36 |
14 |
9657 |
买入 |
| 09:38:33 |
40.31 |
8 |
9665 |
卖出 |
| 09:38:36 |
40.3 |
177 |
9842 |
卖出 |
| 09:38:39 |
40.36 |
1 |
9843 |
买入 |
| 09:38:42 |
40.3 |
50 |
9893 |
卖出 |
| 09:38:45 |
40.35 |
23 |
9916 |
买入 |
| 09:38:48 |
40.28 |
10 |
9926 |
卖出 |
| 09:38:51 |
40.28 |
4 |
9930 |
卖出 |
| 09:38:54 |
40.26 |
10 |
9940 |
卖出 |
| 09:38:57 |
40.26 |
20 |
9960 |
卖出 |
| 09:39:00 |
40.26 |
17 |
9977 |
卖出 |
| 09:39:09 |
40.26 |
2 |
9979 |
买入 |
| 09:39:12 |
40.25 |
4 |
9983 |
卖出 |
| 09:39:15 |
40.26 |
4 |
9987 |
买入 |
| 09:39:18 |
40.29 |
17 |
10004 |
买入 |
| 09:39:21 |
40.25 |
1 |
10005 |
买入 |
| 09:39:27 |
40.09 |
1 |
10006 |
卖出 |
| 09:39:30 |
40.25 |
21 |
10027 |
买入 |
| 09:39:36 |
40.14 |
1 |
10028 |
卖出 |
| 09:39:39 |
40.2 |
2 |
10030 |
买入 |
| 09:39:42 |
40.2 |
1 |
10031 |
卖出 |
| 09:39:45 |
40.14 |
5 |
10036 |
买入 |
| 09:39:48 |
40.2 |
2 |
10038 |
买入 |
| 09:39:51 |
40.14 |
2 |
10040 |
卖出 |
| 09:39:54 |
40.14 |
11 |
10051 |
卖出 |
| 09:39:57 |
40.15 |
2 |
10053 |
买入 |
| 09:40:00 |
40.05 |
31 |
10084 |
卖出 |
| 09:40:03 |
40.05 |
11 |
10095 |
卖出 |
| 09:40:06 |
40 |
46 |
10141 |
卖出 |
| 09:40:09 |
40 |
31 |
10172 |
卖出 |
| 09:40:12 |
39.88 |
73 |
10245 |
卖出 |
| 09:40:15 |
39.88 |
12 |
10257 |
卖出 |
| 09:40:18 |
39.87 |
9 |
10266 |
卖出 |
| 09:40:21 |
39.86 |
3 |
10269 |
卖出 |
| 09:40:24 |
39.86 |
17 |
10286 |
卖出 |
| 09:40:27 |
39.84 |
5 |
10291 |
卖出 |
| 09:40:30 |
39.84 |
2 |
10293 |
买入 |
| 09:40:33 |
39.83 |
7 |
10300 |
卖出 |
| 09:40:36 |
39.85 |
1 |
10301 |
买入 |
| 09:40:39 |
39.81 |
18 |
10319 |
卖出 |
| 09:40:42 |
39.83 |
4 |
10323 |
买入 |
| 09:40:45 |
39.83 |
70 |
10393 |
卖出 |
| 09:40:48 |
39.76 |
44 |
10437 |
卖出 |
| 09:40:51 |
39.77 |
7 |
10444 |
买入 |
| 09:40:54 |
39.8 |
29 |
10473 |
买入 |
| 09:40:57 |
39.71 |
11 |
10484 |
卖出 |
| 09:41:03 |
39.7 |
32 |
10516 |
卖出 |
| 09:41:06 |
39.77 |
20 |
10536 |
买入 |
| 09:41:09 |
39.8 |
1 |
10537 |
买入 |
| 09:41:12 |
39.77 |
3 |
10540 |
卖出 |
| 09:41:15 |
39.77 |
16 |
10556 |
卖出 |
| 09:41:18 |
39.77 |
2 |
10558 |
买入 |
| 09:41:21 |
39.8 |
52 |
10610 |
买入 |
| 09:41:24 |
39.77 |
7 |
10617 |
买入 |
| 09:41:27 |
39.74 |
12 |
10629 |
卖出 |
| 09:41:30 |
39.8 |
7 |
10636 |
买入 |
| 09:41:39 |
39.8 |
10 |
10646 |
卖出 |
| 09:41:42 |
39.8 |
7 |
10653 |
卖出 |
| 09:41:45 |
39.77 |
28 |
10681 |
卖出 |
| 09:41:48 |
39.77 |
13 |
10694 |
卖出 |
| 09:41:51 |
39.75 |
21 |
10715 |
卖出 |
| 09:42:06 |
39.78 |
13 |
10728 |
卖出 |
| 09:42:09 |
39.87 |
11 |
10739 |
买入 |
| 09:42:12 |
39.95 |
40 |
10779 |
买入 |
| 09:42:15 |
39.98 |
32 |
10811 |
买入 |
| 09:42:21 |
39.98 |
40 |
10851 |
买入 |
| 09:42:24 |
39.98 |
5 |
10856 |
买入 |
| 09:42:27 |
39.88 |
3 |
10859 |
卖出 |
| 09:42:30 |
39.98 |
10 |
10869 |
买入 |
| 09:42:33 |
39.88 |
2 |
10871 |
卖出 |
| 09:42:36 |
39.89 |
2 |
10873 |
卖出 |
| 09:42:45 |
39.88 |
13 |
10886 |
买入 |
| 09:42:48 |
39.87 |
2 |
10888 |
卖出 |
| 09:42:51 |
39.88 |
2 |
10890 |
买入 |
| 09:42:54 |
39.88 |
5 |
10895 |
买入 |
| 09:42:57 |
39.89 |
1 |
10896 |
卖出 |
| 09:43:00 |
39.88 |
2 |
10898 |
卖出 |
| 09:43:06 |
39.98 |
10 |
10908 |
买入 |
| 09:43:09 |
39.91 |
8 |
10916 |
卖出 |
| 09:43:12 |
39.93 |
9 |
10925 |
买入 |
| 09:43:15 |
39.91 |
12 |
10937 |
卖出 |
| 09:43:18 |
39.93 |
2 |
10939 |
买入 |
| 09:43:21 |
39.93 |
4 |
10943 |
买入 |
| 09:43:24 |
39.94 |
11 |
10954 |
买入 |
| 09:43:27 |
39.89 |
29 |
10983 |
卖出 |
| 09:43:30 |
39.88 |
4 |
10987 |
卖出 |
| 09:43:33 |
39.91 |
17 |
11004 |
买入 |