线上线下[300959]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
28 |
46 |
46 |
集合竞价 |
| 09:15:39 |
30.23 |
0 |
0 |
集合竞价 |
| 09:22:45 |
30.23 |
2 |
2 |
集合竞价 |
| 09:23:21 |
30.23 |
7 |
7 |
集合竞价 |
| 09:23:30 |
30.16 |
7 |
7 |
集合竞价 |
| 09:24:15 |
30.16 |
7 |
7 |
集合竞价 |
| 09:24:51 |
30.1 |
7 |
7 |
集合竞价 |
| 09:25:03 |
30.1 |
7 |
14 |
买入 |
| 09:30:03 |
30.1 |
10 |
24 |
买入 |
| 09:30:06 |
30.04 |
17 |
41 |
卖出 |
| 09:30:09 |
30.16 |
11 |
52 |
买入 |
| 09:30:15 |
30.23 |
2 |
54 |
买入 |
| 09:30:18 |
30.23 |
2 |
56 |
卖出 |
| 09:30:54 |
30.17 |
3 |
59 |
卖出 |
| 09:31:09 |
30.06 |
1 |
60 |
卖出 |
| 09:31:12 |
30.06 |
7 |
67 |
卖出 |
| 09:31:15 |
30.05 |
2 |
69 |
卖出 |
| 09:31:18 |
30 |
2 |
71 |
卖出 |
| 09:31:21 |
30 |
10 |
81 |
卖出 |
| 09:31:24 |
30 |
1 |
82 |
卖出 |
| 09:31:27 |
30 |
8 |
90 |
卖出 |
| 09:31:33 |
30.01 |
14 |
104 |
卖出 |
| 09:31:36 |
29.95 |
2 |
106 |
卖出 |
| 09:31:39 |
30 |
2 |
108 |
买入 |
| 09:31:42 |
30.01 |
7 |
115 |
买入 |
| 09:31:51 |
29.99 |
5 |
120 |
买入 |
| 09:32:00 |
29.99 |
2 |
122 |
买入 |
| 09:32:03 |
29.99 |
1 |
123 |
买入 |
| 09:32:06 |
30.05 |
27 |
150 |
买入 |
| 09:32:09 |
30.08 |
11 |
161 |
买入 |
| 09:32:33 |
30.1 |
4 |
165 |
卖出 |
| 09:32:51 |
30.09 |
1 |
166 |
卖出 |
| 09:32:57 |
30.08 |
2 |
168 |
卖出 |
| 09:33:00 |
30.06 |
1 |
169 |
卖出 |
| 09:33:03 |
30.06 |
6 |
175 |
卖出 |
| 09:33:09 |
30.04 |
1 |
176 |
卖出 |
| 09:33:12 |
30.02 |
5 |
181 |
卖出 |
| 09:33:15 |
30.02 |
1 |
182 |
卖出 |
| 09:33:18 |
30.06 |
1 |
183 |
买入 |
| 09:33:21 |
30.02 |
1 |
184 |
卖出 |
| 09:33:24 |
30.08 |
2 |
186 |
买入 |
| 09:33:27 |
30.04 |
2 |
188 |
卖出 |
| 09:33:42 |
30.05 |
2 |
190 |
卖出 |
| 09:33:51 |
30.14 |
3 |
193 |
买入 |
| 09:34:15 |
30.14 |
7 |
200 |
卖出 |
| 09:35:24 |
30.16 |
5 |
205 |
卖出 |
| 09:35:45 |
30.16 |
4 |
209 |
卖出 |
| 09:36:03 |
30.19 |
19 |
228 |
买入 |
| 09:36:24 |
30.19 |
1 |
229 |
卖出 |
| 09:36:27 |
30.23 |
10 |
239 |
买入 |
| 09:36:39 |
30.28 |
7 |
246 |
买入 |
| 09:36:57 |
30.3 |
4 |
250 |
买入 |
| 09:37:27 |
30.28 |
6 |
256 |
买入 |
| 09:37:54 |
30.29 |
1 |
257 |
买入 |
| 09:38:03 |
30.28 |
1 |
258 |
买入 |
| 09:38:09 |
30.31 |
18 |
276 |
买入 |
| 09:38:12 |
30.26 |
4 |
280 |
卖出 |
| 09:38:15 |
30.29 |
4 |
284 |
买入 |
| 09:38:24 |
30.29 |
5 |
289 |
卖出 |
| 09:38:30 |
30.28 |
3 |
292 |
卖出 |
| 09:38:33 |
30.28 |
4 |
296 |
卖出 |
| 09:38:36 |
30.29 |
7 |
303 |
买入 |
| 09:38:39 |
30.28 |
4 |
307 |
卖出 |
| 09:38:42 |
30.29 |
22 |
329 |
买入 |
| 09:39:03 |
30.29 |
2 |
331 |
买入 |
| 09:39:09 |
30.28 |
6 |
337 |
卖出 |
| 09:39:33 |
30.25 |
1 |
338 |
卖出 |
| 09:39:36 |
30.23 |
7 |
345 |
卖出 |
| 09:39:48 |
30.23 |
33 |
378 |
卖出 |
| 09:39:54 |
30.23 |
3 |
381 |
买入 |
| 09:40:24 |
30.19 |
1 |
382 |
卖出 |
| 09:41:06 |
30.19 |
1 |
383 |
卖出 |
| 09:41:09 |
30.2 |
21 |
404 |
买入 |
| 09:41:21 |
30.14 |
8 |
412 |
卖出 |
| 09:41:24 |
30.19 |
20 |
432 |
买入 |
| 09:41:36 |
30.23 |
14 |
446 |
买入 |
| 09:42:03 |
30.23 |
3 |
449 |
卖出 |
| 09:42:09 |
30.23 |
9 |
458 |
卖出 |
| 09:42:12 |
30.25 |
5 |
463 |
买入 |
| 09:42:18 |
30.3 |
183 |
646 |
买入 |
| 09:42:24 |
30.37 |
8 |
654 |
买入 |
| 09:42:30 |
30.37 |
1 |
655 |
买入 |
| 09:42:39 |
30.33 |
3 |
658 |
卖出 |
| 09:42:42 |
30.37 |
2 |
660 |
买入 |
| 09:42:57 |
30.52 |
2 |
662 |
买入 |
| 09:43:12 |
30.4 |
3 |
665 |
卖出 |
| 09:43:18 |
30.51 |
10 |
675 |
买入 |
| 09:43:21 |
30.4 |
5 |
680 |
卖出 |
| 09:43:24 |
30.38 |
2 |
682 |
卖出 |
| 09:43:36 |
30.38 |
1 |
683 |
卖出 |
| 09:43:45 |
30.33 |
6 |
689 |
卖出 |
| 09:43:51 |
30.39 |
4 |
693 |
买入 |
| 09:43:54 |
30.39 |
1 |
694 |
买入 |
| 09:44:03 |
30.39 |
4 |
698 |
买入 |
| 09:44:06 |
30.44 |
8 |
706 |
买入 |
| 09:44:12 |
30.42 |
1 |
707 |
买入 |
| 09:44:21 |
30.42 |
2 |
709 |
买入 |
| 09:44:24 |
30.42 |
1 |
710 |
买入 |
| 09:44:39 |
30.42 |
12 |
722 |
卖出 |
| 09:44:45 |
30.44 |
4 |
726 |
买入 |
| 09:44:54 |
30.44 |
10 |
736 |
买入 |
| 09:45:06 |
30.51 |
10 |
746 |
买入 |
| 09:45:12 |
30.49 |
13 |
759 |
卖出 |
| 09:45:36 |
30.51 |
3 |
762 |
买入 |
| 09:46:03 |
30.5 |
11 |
773 |
买入 |
| 09:46:09 |
30.51 |
12 |
785 |
买入 |
| 09:46:12 |
30.5 |
20 |
805 |
卖出 |
| 09:46:18 |
30.52 |
2 |
807 |
买入 |
| 09:46:30 |
30.52 |
29 |
836 |
买入 |
| 09:46:42 |
30.54 |
3 |
839 |
买入 |
| 09:46:48 |
30.5 |
2 |
841 |
卖出 |
| 09:46:51 |
30.55 |
5 |
846 |
买入 |
| 09:47:03 |
30.55 |
1 |
847 |
买入 |
| 09:47:39 |
30.58 |
17 |
864 |
卖出 |
| 09:48:15 |
30.6 |
3 |
867 |
卖出 |
| 09:48:33 |
30.59 |
17 |
884 |
卖出 |
| 09:48:36 |
30.67 |
17 |
901 |
买入 |
| 09:48:39 |
30.6 |
2 |
903 |
买入 |
| 09:48:48 |
30.68 |
5 |
908 |
买入 |
| 09:48:54 |
30.68 |
1 |
909 |
卖出 |
| 09:49:00 |
30.69 |
7 |
916 |
买入 |
| 09:49:03 |
30.69 |
7 |
923 |
买入 |
| 09:49:06 |
30.69 |
12 |
935 |
卖出 |
| 09:49:09 |
30.69 |
1 |
936 |
买入 |
| 09:49:51 |
30.59 |
6 |
942 |
卖出 |
| 09:50:00 |
30.59 |
2 |
944 |
卖出 |
| 09:50:06 |
30.59 |
5 |
949 |
卖出 |
| 09:50:09 |
30.58 |
2 |
951 |
卖出 |
| 09:50:33 |
30.57 |
7 |
958 |
卖出 |
| 09:50:36 |
30.57 |
3 |
961 |
买入 |
| 09:50:39 |
30.59 |
2 |
963 |
卖出 |
| 09:50:45 |
30.57 |
1 |
964 |
买入 |
| 09:51:00 |
30.59 |
12 |
976 |
买入 |
| 09:51:12 |
30.57 |
4 |
980 |
买入 |
| 09:51:21 |
30.57 |
7 |
987 |
买入 |
| 09:51:39 |
30.6 |
1 |
988 |
买入 |
| 09:51:42 |
30.64 |
1 |
989 |
买入 |
| 09:52:00 |
30.64 |
5 |
994 |
买入 |
| 09:52:21 |
30.65 |
1 |
995 |
买入 |
| 09:52:36 |
30.65 |
1 |
996 |
买入 |
| 09:53:03 |
30.69 |
6 |
1002 |
买入 |
| 09:53:06 |
30.67 |
3 |
1005 |
卖出 |
| 09:53:09 |
30.67 |
13 |
1018 |
买入 |
| 09:53:15 |
30.69 |
1 |
1019 |
卖出 |
| 09:53:18 |
30.69 |
2 |
1021 |
卖出 |
| 09:53:33 |
30.69 |
14 |
1035 |
买入 |
| 09:53:54 |
30.68 |
2 |
1037 |
卖出 |
| 09:54:15 |
30.74 |
34 |
1071 |
买入 |
| 09:54:48 |
30.74 |
1 |
1072 |
买入 |
| 09:54:57 |
30.73 |
1 |
1073 |
买入 |
| 09:55:15 |
30.73 |
4 |
1077 |
买入 |
| 09:55:27 |
30.7 |
7 |
1084 |
卖出 |
| 09:55:51 |
30.72 |
6 |
1090 |
买入 |
| 09:55:57 |
30.69 |
6 |
1096 |
卖出 |
| 09:56:45 |
30.69 |
2 |
1098 |
买入 |
| 09:56:51 |
30.6 |
15 |
1113 |
卖出 |
| 09:56:57 |
30.73 |
2 |
1115 |
买入 |
| 09:58:00 |
30.72 |
3 |
1118 |
买入 |
| 09:58:27 |
30.72 |
3 |
1121 |
买入 |
| 09:58:54 |
30.7 |
3 |
1124 |
卖出 |
| 09:59:18 |
30.7 |
11 |
1135 |
买入 |
| 09:59:33 |
30.67 |
1 |
1136 |
卖出 |
| 10:00:15 |
30.63 |
8 |
1144 |
卖出 |
| 10:00:36 |
30.63 |
2 |
1146 |
买入 |
| 10:01:39 |
30.6 |
9 |
1155 |
卖出 |
| 10:02:12 |
30.68 |
1 |
1156 |
买入 |
| 10:02:15 |
30.68 |
14 |
1170 |
买入 |
| 10:02:18 |
30.68 |
1 |
1171 |
买入 |
| 10:02:27 |
30.69 |
6 |
1177 |
买入 |
| 10:03:00 |
30.69 |
1 |
1178 |
买入 |
| 10:03:06 |
30.68 |
1 |
1179 |
买入 |
| 10:03:12 |
30.7 |
1 |
1180 |
买入 |
| 10:03:18 |
30.7 |
2 |
1182 |
买入 |
| 10:03:36 |
30.71 |
3 |
1185 |
买入 |
| 10:03:39 |
30.69 |
15 |
1200 |
买入 |
| 10:03:42 |
30.7 |
3 |
1203 |
卖出 |
| 10:03:45 |
30.68 |
1 |
1204 |
卖出 |
| 10:03:54 |
30.68 |
10 |
1214 |
买入 |
| 10:04:06 |
30.66 |
1 |
1215 |
卖出 |
| 10:04:12 |
30.71 |
3 |
1218 |
买入 |
| 10:04:21 |
30.71 |
2 |
1220 |
买入 |
| 10:04:36 |
30.7 |
8 |
1228 |
买入 |
| 10:04:45 |
30.7 |
1 |
1229 |
买入 |
| 10:04:51 |
30.7 |
2 |
1231 |
买入 |
| 10:04:54 |
30.7 |
2 |
1233 |
买入 |
| 10:05:00 |
30.7 |
7 |
1240 |
买入 |
| 10:05:03 |
30.71 |
2 |
1242 |
买入 |
| 10:05:09 |
30.71 |
2 |
1244 |
买入 |
| 10:05:12 |
30.72 |
11 |
1255 |
买入 |
| 10:05:18 |
30.72 |
1 |
1256 |
买入 |
| 10:05:24 |
30.73 |
1 |
1257 |
买入 |
| 10:05:36 |
30.74 |
7 |
1264 |
买入 |
| 10:06:03 |
30.72 |
1 |
1265 |
买入 |
| 10:06:12 |
30.74 |
10 |
1275 |
买入 |
| 10:06:15 |
30.75 |
1 |
1276 |
买入 |
| 10:06:21 |
30.75 |
2 |
1278 |
买入 |
| 10:06:33 |
30.75 |
16 |
1294 |
卖出 |
| 10:06:39 |
30.78 |
2 |
1296 |
买入 |
| 10:06:51 |
30.78 |
1 |
1297 |
买入 |
| 10:07:00 |
30.75 |
6 |
1303 |
卖出 |
| 10:07:18 |
30.75 |
7 |
1310 |
买入 |
| 10:07:30 |
30.7 |
3 |
1313 |
卖出 |
| 10:07:33 |
30.74 |
21 |
1334 |
买入 |
| 10:07:45 |
30.72 |
1 |
1335 |
卖出 |
| 10:08:00 |
30.72 |
1 |
1336 |
买入 |
| 10:08:06 |
30.7 |
3 |
1339 |
卖出 |
| 10:08:09 |
30.72 |
3 |
1342 |
买入 |
| 10:08:36 |
30.7 |
5 |
1347 |
卖出 |
| 10:08:51 |
30.7 |
1 |
1348 |
买入 |
| 10:09:06 |
30.7 |
22 |
1370 |
买入 |
| 10:09:09 |
30.75 |
1 |
1371 |
买入 |
| 10:09:15 |
30.73 |
1 |
1372 |
卖出 |
| 10:09:45 |
30.75 |
10 |
1382 |
买入 |
| 10:09:51 |
30.75 |
1 |
1383 |
买入 |
| 10:10:00 |
30.73 |
5 |
1388 |
卖出 |
| 10:10:03 |
30.75 |
4 |
1392 |
买入 |
| 10:10:09 |
30.77 |
4 |
1396 |
买入 |
| 10:10:12 |
30.77 |
3 |
1399 |
买入 |
| 10:10:15 |
30.77 |
7 |
1406 |
买入 |
| 10:10:21 |
30.78 |
7 |
1413 |
买入 |
| 10:10:24 |
30.77 |
14 |
1427 |
卖出 |
| 10:10:39 |
30.77 |
3 |
1430 |
买入 |
| 10:10:42 |
30.75 |
33 |
1463 |
卖出 |
| 10:10:45 |
30.75 |
1 |
1464 |
买入 |
| 10:11:06 |
30.74 |
6 |
1470 |
卖出 |
| 10:11:12 |
30.8 |
4 |
1474 |
买入 |
| 10:11:33 |
30.79 |
1 |
1475 |
买入 |
| 10:12:00 |
30.79 |
2 |
1477 |
买入 |
| 10:12:15 |
30.79 |
1 |
1478 |
买入 |
| 10:12:21 |
30.79 |
2 |
1480 |
买入 |
| 10:12:36 |
30.79 |
5 |
1485 |
卖出 |
| 10:13:12 |
30.79 |
1 |
1486 |
买入 |
| 10:13:48 |
30.79 |
6 |
1492 |
卖出 |
| 10:14:21 |
30.75 |
10 |
1502 |
卖出 |
| 10:14:54 |
30.72 |
2 |
1504 |
卖出 |
| 10:15:57 |
30.79 |
9 |
1513 |
买入 |
| 10:16:21 |
30.8 |
1 |
1514 |
买入 |
| 10:16:54 |
30.8 |
2 |
1516 |
卖出 |
| 10:16:57 |
30.8 |
4 |
1520 |
卖出 |
| 10:17:00 |
30.8 |
1 |
1521 |
买入 |
| 10:19:21 |
30.8 |
2 |
1523 |
买入 |
| 10:19:36 |
30.8 |
7 |
1530 |
买入 |
| 10:19:48 |
30.8 |
1 |
1531 |
买入 |
| 10:20:15 |
30.76 |
2 |
1533 |
卖出 |
| 10:20:18 |
30.77 |
11 |
1544 |
买入 |
| 10:20:30 |
30.75 |
11 |
1555 |
卖出 |
| 10:20:36 |
30.75 |
7 |
1562 |
卖出 |
| 10:21:18 |
30.75 |
1 |
1563 |
卖出 |
| 10:21:33 |
30.73 |
2 |
1565 |
卖出 |
| 10:21:36 |
30.73 |
3 |
1568 |
卖出 |
| 10:21:39 |
30.72 |
1 |
1569 |
卖出 |
| 10:22:30 |
30.63 |
16 |
1585 |
卖出 |
| 10:23:33 |
30.63 |
10 |
1595 |
买入 |
| 10:24:03 |
30.62 |
4 |
1599 |
卖出 |
| 10:25:21 |
30.62 |
32 |
1631 |
卖出 |
| 10:25:54 |
30.63 |
4 |
1635 |
买入 |
| 10:25:57 |
30.63 |
1 |
1636 |
买入 |
| 10:26:30 |
30.62 |
1 |
1637 |
卖出 |
| 10:26:48 |
30.63 |
3 |
1640 |
买入 |
| 10:29:21 |
30.63 |
1 |
1641 |
卖出 |
| 10:30:03 |
30.63 |
14 |
1655 |
买入 |
| 10:30:18 |
30.62 |
6 |
1661 |
卖出 |
| 10:31:03 |
30.6 |
8 |
1669 |
卖出 |
| 10:31:06 |
30.6 |
2 |
1671 |
买入 |
| 10:31:12 |
30.6 |
1 |
1672 |
卖出 |
| 10:31:24 |
30.6 |
2 |
1674 |
卖出 |
| 10:31:45 |
30.6 |
10 |
1684 |
卖出 |
| 10:31:57 |
30.6 |
4 |
1688 |
卖出 |
| 10:32:15 |
30.59 |
17 |
1705 |
卖出 |
| 10:32:18 |
30.58 |
1 |
1706 |
卖出 |
| 10:34:30 |
30.58 |
3 |
1709 |
卖出 |
| 10:34:54 |
30.58 |
1 |
1710 |
卖出 |
| 10:35:06 |
30.59 |
3 |
1713 |
买入 |
| 10:35:09 |
30.59 |
1 |
1714 |
买入 |
| 10:35:12 |
30.59 |
1 |
1715 |
买入 |
| 10:35:45 |
30.59 |
3 |
1718 |
卖出 |
| 10:36:03 |
30.6 |
5 |
1723 |
买入 |
| 10:36:54 |
30.6 |
7 |
1730 |
卖出 |
| 10:36:57 |
30.58 |
3 |
1733 |
卖出 |
| 10:37:09 |
30.6 |
16 |
1749 |
买入 |
| 10:38:48 |
30.69 |
6 |
1755 |
买入 |
| 10:40:03 |
30.67 |
1 |
1756 |
买入 |
| 10:40:24 |
30.69 |
13 |
1769 |
买入 |
| 10:40:51 |
30.63 |
31 |
1800 |
卖出 |
| 10:41:21 |
30.63 |
4 |
1804 |
买入 |
| 10:41:33 |
30.63 |
6 |
1810 |
买入 |
| 10:41:45 |
30.69 |
24 |
1834 |
买入 |
| 10:46:21 |
30.65 |
16 |
1850 |
买入 |
| 10:46:45 |
30.68 |
5 |
1855 |
买入 |
| 10:47:24 |
30.69 |
3 |
1858 |
买入 |
| 10:47:42 |
30.69 |
6 |
1864 |
买入 |
| 10:47:45 |
30.68 |
2 |
1866 |
卖出 |
| 10:48:21 |
30.69 |
2 |
1868 |
卖出 |
| 10:48:24 |
30.69 |
3 |
1871 |
卖出 |
| 10:48:30 |
30.69 |
18 |
1889 |
买入 |
| 10:49:03 |
30.73 |
15 |
1904 |
买入 |
| 10:49:06 |
30.74 |
1 |
1905 |
买入 |
| 10:49:12 |
30.75 |
2 |
1907 |
买入 |
| 10:49:15 |
30.78 |
7 |
1914 |
买入 |
| 10:50:03 |
30.78 |
8 |
1922 |
买入 |