欢乐家[300997]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.46 |
44 |
44 |
集合竞价 |
| 09:16:42 |
11.16 |
94 |
94 |
集合竞价 |
| 09:17:00 |
11.16 |
94 |
94 |
集合竞价 |
| 09:17:36 |
11.21 |
97 |
97 |
集合竞价 |
| 09:17:54 |
11.16 |
94 |
94 |
集合竞价 |
| 09:18:03 |
11.16 |
94 |
94 |
集合竞价 |
| 09:18:12 |
11.46 |
44 |
44 |
集合竞价 |
| 09:19:51 |
11.46 |
50 |
50 |
集合竞价 |
| 09:20:03 |
11.46 |
51 |
51 |
集合竞价 |
| 09:20:12 |
11.45 |
61 |
61 |
集合竞价 |
| 09:22:27 |
11.45 |
71 |
71 |
集合竞价 |
| 09:23:39 |
11.45 |
96 |
96 |
集合竞价 |
| 09:24:15 |
11.45 |
96 |
96 |
集合竞价 |
| 09:24:24 |
11.45 |
96 |
96 |
集合竞价 |
| 09:24:33 |
11.45 |
96 |
96 |
集合竞价 |
| 09:24:42 |
11.44 |
96 |
96 |
集合竞价 |
| 09:25:00 |
11.21 |
418 |
418 |
集合竞价 |
| 09:25:03 |
11.32 |
447 |
865 |
买入 |
| 09:30:03 |
11.35 |
114 |
979 |
买入 |
| 09:30:06 |
11.33 |
171 |
1150 |
卖出 |
| 09:30:09 |
11.4 |
20 |
1170 |
买入 |
| 09:30:12 |
11.4 |
3 |
1173 |
卖出 |
| 09:30:15 |
11.46 |
131 |
1304 |
买入 |
| 09:30:18 |
11.43 |
269 |
1573 |
卖出 |
| 09:30:21 |
11.58 |
16 |
1589 |
买入 |
| 09:30:24 |
11.65 |
20 |
1609 |
买入 |
| 09:30:27 |
11.7 |
21 |
1630 |
买入 |
| 09:30:30 |
11.71 |
39 |
1669 |
买入 |
| 09:30:33 |
11.76 |
7 |
1676 |
买入 |
| 09:30:36 |
11.81 |
24 |
1700 |
买入 |
| 09:30:39 |
11.81 |
33 |
1733 |
卖出 |
| 09:30:42 |
11.83 |
63 |
1796 |
买入 |
| 09:30:45 |
11.88 |
23 |
1819 |
买入 |
| 09:30:48 |
11.92 |
50 |
1869 |
买入 |
| 09:30:51 |
11.92 |
305 |
2174 |
卖出 |
| 09:30:54 |
11.85 |
261 |
2435 |
卖出 |
| 09:30:57 |
11.85 |
55 |
2490 |
卖出 |
| 09:31:00 |
11.81 |
27 |
2517 |
卖出 |
| 09:31:03 |
11.76 |
10 |
2527 |
卖出 |
| 09:31:06 |
11.77 |
9 |
2536 |
买入 |
| 09:31:09 |
11.7 |
66 |
2602 |
卖出 |
| 09:31:12 |
11.72 |
82 |
2684 |
买入 |
| 09:31:15 |
11.67 |
112 |
2796 |
卖出 |
| 09:31:18 |
11.68 |
110 |
2906 |
买入 |
| 09:31:21 |
11.66 |
95 |
3001 |
卖出 |
| 09:31:24 |
11.62 |
40 |
3041 |
卖出 |
| 09:31:27 |
11.66 |
4 |
3045 |
买入 |
| 09:31:30 |
11.65 |
4 |
3049 |
卖出 |
| 09:31:33 |
11.66 |
83 |
3132 |
买入 |
| 09:31:36 |
11.69 |
243 |
3375 |
买入 |
| 09:31:39 |
11.67 |
26 |
3401 |
卖出 |
| 09:31:42 |
11.7 |
14 |
3415 |
买入 |
| 09:31:45 |
11.71 |
54 |
3469 |
买入 |
| 09:31:48 |
11.71 |
9 |
3478 |
买入 |
| 09:31:51 |
11.71 |
18 |
3496 |
买入 |
| 09:31:54 |
11.69 |
9 |
3505 |
卖出 |
| 09:31:57 |
11.7 |
11 |
3516 |
买入 |
| 09:32:00 |
11.7 |
65 |
3581 |
卖出 |
| 09:32:03 |
11.69 |
50 |
3631 |
卖出 |
| 09:32:09 |
11.69 |
11 |
3642 |
买入 |
| 09:32:12 |
11.69 |
33 |
3675 |
买入 |
| 09:32:15 |
11.67 |
64 |
3739 |
卖出 |
| 09:32:18 |
11.69 |
32 |
3771 |
买入 |
| 09:32:21 |
11.67 |
129 |
3900 |
卖出 |
| 09:32:24 |
11.67 |
65 |
3965 |
卖出 |
| 09:32:27 |
11.65 |
34 |
3999 |
卖出 |
| 09:32:30 |
11.66 |
28 |
4027 |
买入 |
| 09:32:33 |
11.66 |
5 |
4032 |
买入 |
| 09:32:36 |
11.67 |
117 |
4149 |
买入 |
| 09:32:39 |
11.67 |
29 |
4178 |
买入 |
| 09:32:42 |
11.68 |
47 |
4225 |
买入 |
| 09:32:45 |
11.66 |
46 |
4271 |
卖出 |
| 09:32:48 |
11.67 |
21 |
4292 |
买入 |
| 09:32:51 |
11.68 |
12 |
4304 |
买入 |
| 09:32:54 |
11.69 |
13 |
4317 |
买入 |
| 09:32:57 |
11.7 |
40 |
4357 |
买入 |
| 09:33:00 |
11.7 |
3 |
4360 |
买入 |
| 09:33:03 |
11.7 |
1 |
4361 |
买入 |
| 09:33:06 |
11.68 |
3 |
4364 |
卖出 |
| 09:33:09 |
11.7 |
8 |
4372 |
买入 |
| 09:33:12 |
11.7 |
24 |
4396 |
买入 |
| 09:33:15 |
11.7 |
3 |
4399 |
买入 |
| 09:33:21 |
11.7 |
2 |
4401 |
买入 |
| 09:33:24 |
11.7 |
13 |
4414 |
买入 |
| 09:33:27 |
11.7 |
20 |
4434 |
买入 |
| 09:33:30 |
11.69 |
23 |
4457 |
卖出 |
| 09:33:33 |
11.71 |
3 |
4460 |
买入 |
| 09:33:36 |
11.69 |
71 |
4531 |
卖出 |
| 09:33:39 |
11.71 |
1 |
4532 |
买入 |
| 09:33:42 |
11.69 |
1 |
4533 |
卖出 |
| 09:33:48 |
11.69 |
18 |
4551 |
卖出 |
| 09:33:51 |
11.69 |
1 |
4552 |
买入 |
| 09:33:54 |
11.69 |
3 |
4555 |
买入 |
| 09:33:57 |
11.69 |
20 |
4575 |
买入 |
| 09:34:00 |
11.69 |
7 |
4582 |
卖出 |
| 09:34:03 |
11.71 |
4 |
4586 |
买入 |
| 09:34:06 |
11.67 |
286 |
4872 |
卖出 |
| 09:34:09 |
11.65 |
79 |
4951 |
卖出 |
| 09:34:12 |
11.61 |
277 |
5228 |
卖出 |
| 09:34:15 |
11.69 |
477 |
5705 |
买入 |
| 09:34:18 |
11.61 |
33 |
5738 |
卖出 |
| 09:34:21 |
11.68 |
45 |
5783 |
买入 |
| 09:34:24 |
11.65 |
18 |
5801 |
卖出 |
| 09:34:30 |
11.65 |
27 |
5828 |
买入 |
| 09:34:33 |
11.65 |
3 |
5831 |
买入 |
| 09:34:36 |
11.62 |
25 |
5856 |
卖出 |
| 09:34:39 |
11.62 |
38 |
5894 |
买入 |
| 09:34:42 |
11.61 |
40 |
5934 |
卖出 |
| 09:34:45 |
11.61 |
29 |
5963 |
买入 |
| 09:34:48 |
11.6 |
20 |
5983 |
卖出 |
| 09:34:54 |
11.54 |
35 |
6018 |
卖出 |
| 09:35:00 |
11.6 |
9 |
6027 |
买入 |
| 09:35:06 |
11.59 |
138 |
6165 |
卖出 |
| 09:35:09 |
11.62 |
30 |
6195 |
买入 |
| 09:35:12 |
11.65 |
39 |
6234 |
买入 |
| 09:35:15 |
11.64 |
26 |
6260 |
卖出 |
| 09:35:18 |
11.65 |
139 |
6399 |
买入 |
| 09:35:21 |
11.64 |
10 |
6409 |
卖出 |
| 09:35:24 |
11.68 |
2 |
6411 |
买入 |
| 09:35:27 |
11.64 |
78 |
6489 |
卖出 |
| 09:35:30 |
11.63 |
78 |
6567 |
卖出 |
| 09:35:33 |
11.62 |
3 |
6570 |
卖出 |
| 09:35:36 |
11.62 |
5 |
6575 |
买入 |
| 09:35:39 |
11.63 |
54 |
6629 |
买入 |
| 09:35:42 |
11.61 |
20 |
6649 |
卖出 |
| 09:35:45 |
11.62 |
2 |
6651 |
买入 |
| 09:35:48 |
11.63 |
9 |
6660 |
卖出 |
| 09:35:51 |
11.63 |
11 |
6671 |
买入 |
| 09:35:54 |
11.64 |
3 |
6674 |
买入 |
| 09:35:57 |
11.6 |
35 |
6709 |
卖出 |
| 09:36:00 |
11.59 |
30 |
6739 |
卖出 |
| 09:36:03 |
11.6 |
746 |
7485 |
买入 |
| 09:36:06 |
11.6 |
2 |
7487 |
买入 |
| 09:36:09 |
11.6 |
142 |
7629 |
卖出 |
| 09:36:12 |
11.6 |
498 |
8127 |
卖出 |
| 09:36:15 |
11.6 |
28 |
8155 |
卖出 |
| 09:36:21 |
11.67 |
4 |
8159 |
买入 |
| 09:36:24 |
11.66 |
3 |
8162 |
卖出 |
| 09:36:27 |
11.66 |
1 |
8163 |
买入 |
| 09:36:33 |
11.66 |
3 |
8166 |
买入 |
| 09:36:39 |
11.66 |
21 |
8187 |
买入 |
| 09:36:45 |
11.64 |
2 |
8189 |
卖出 |
| 09:36:48 |
11.65 |
25 |
8214 |
买入 |
| 09:36:51 |
11.66 |
43 |
8257 |
买入 |
| 09:36:54 |
11.65 |
17 |
8274 |
卖出 |
| 09:37:00 |
11.64 |
5 |
8279 |
卖出 |
| 09:37:03 |
11.64 |
11 |
8290 |
卖出 |
| 09:37:06 |
11.64 |
3 |
8293 |
卖出 |
| 09:37:09 |
11.64 |
67 |
8360 |
卖出 |
| 09:37:12 |
11.68 |
32 |
8392 |
买入 |
| 09:37:15 |
11.68 |
31 |
8423 |
卖出 |
| 09:37:18 |
11.67 |
30 |
8453 |
卖出 |
| 09:37:21 |
11.68 |
2 |
8455 |
买入 |
| 09:37:24 |
11.68 |
1 |
8456 |
卖出 |
| 09:37:27 |
11.73 |
63 |
8519 |
买入 |
| 09:37:30 |
11.71 |
33 |
8552 |
卖出 |
| 09:37:33 |
11.75 |
2 |
8554 |
买入 |
| 09:37:39 |
11.75 |
5 |
8559 |
卖出 |
| 09:37:42 |
11.76 |
6 |
8565 |
买入 |
| 09:37:45 |
11.77 |
34 |
8599 |
买入 |
| 09:37:48 |
11.77 |
26 |
8625 |
买入 |
| 09:37:51 |
11.79 |
101 |
8726 |
买入 |
| 09:37:54 |
11.77 |
49 |
8775 |
卖出 |
| 09:38:03 |
11.77 |
124 |
8899 |
卖出 |
| 09:38:06 |
11.77 |
40 |
8939 |
买入 |
| 09:38:09 |
11.76 |
11 |
8950 |
卖出 |
| 09:38:12 |
11.76 |
18 |
8968 |
卖出 |
| 09:38:15 |
11.78 |
1 |
8969 |
买入 |
| 09:38:18 |
11.76 |
29 |
8998 |
卖出 |
| 09:38:21 |
11.78 |
28 |
9026 |
卖出 |
| 09:38:24 |
11.78 |
24 |
9050 |
卖出 |
| 09:38:27 |
11.77 |
2 |
9052 |
卖出 |
| 09:38:30 |
11.77 |
7 |
9059 |
卖出 |
| 09:38:36 |
11.77 |
2 |
9061 |
卖出 |
| 09:38:39 |
11.76 |
2 |
9063 |
卖出 |
| 09:38:42 |
11.77 |
25 |
9088 |
买入 |
| 09:38:45 |
11.72 |
68 |
9156 |
卖出 |
| 09:38:48 |
11.75 |
149 |
9305 |
买入 |
| 09:38:51 |
11.75 |
25 |
9330 |
卖出 |
| 09:38:54 |
11.75 |
54 |
9384 |
买入 |
| 09:38:57 |
11.76 |
17 |
9401 |
买入 |
| 09:39:00 |
11.75 |
32 |
9433 |
卖出 |
| 09:39:03 |
11.75 |
1 |
9434 |
卖出 |
| 09:39:06 |
11.74 |
42 |
9476 |
卖出 |
| 09:39:12 |
11.75 |
8 |
9484 |
买入 |
| 09:39:15 |
11.75 |
1 |
9485 |
买入 |
| 09:39:18 |
11.71 |
65 |
9550 |
卖出 |
| 09:39:21 |
11.75 |
73 |
9623 |
买入 |
| 09:39:24 |
11.75 |
2 |
9625 |
买入 |
| 09:39:27 |
11.71 |
20 |
9645 |
卖出 |
| 09:39:30 |
11.71 |
1 |
9646 |
卖出 |
| 09:39:36 |
11.71 |
14 |
9660 |
卖出 |
| 09:39:45 |
11.74 |
15 |
9675 |
买入 |
| 09:39:48 |
11.75 |
46 |
9721 |
买入 |
| 09:39:51 |
11.74 |
72 |
9793 |
卖出 |
| 09:39:54 |
11.74 |
80 |
9873 |
卖出 |
| 09:39:57 |
11.72 |
40 |
9913 |
卖出 |
| 09:40:00 |
11.75 |
28 |
9941 |
买入 |
| 09:40:06 |
11.74 |
4 |
9945 |
买入 |
| 09:40:09 |
11.76 |
170 |
10115 |
买入 |
| 09:40:12 |
11.75 |
143 |
10258 |
卖出 |
| 09:40:15 |
11.79 |
59 |
10317 |
买入 |
| 09:40:18 |
11.8 |
44 |
10361 |
买入 |
| 09:40:21 |
11.8 |
13 |
10374 |
买入 |
| 09:40:24 |
11.8 |
28 |
10402 |
买入 |
| 09:40:27 |
11.81 |
29 |
10431 |
买入 |
| 09:40:30 |
11.78 |
353 |
10784 |
卖出 |
| 09:40:33 |
11.78 |
5 |
10789 |
卖出 |
| 09:40:36 |
11.78 |
5 |
10794 |
买入 |
| 09:40:42 |
11.76 |
1 |
10795 |
卖出 |
| 09:40:45 |
11.8 |
177 |
10972 |
买入 |
| 09:40:48 |
11.76 |
6 |
10978 |
卖出 |
| 09:40:51 |
11.76 |
1 |
10979 |
卖出 |
| 09:40:54 |
11.74 |
2 |
10981 |
卖出 |
| 09:41:00 |
11.75 |
1 |
10982 |
卖出 |
| 09:41:03 |
11.71 |
241 |
11223 |
卖出 |
| 09:41:09 |
11.72 |
131 |
11354 |
买入 |
| 09:41:12 |
11.73 |
24 |
11378 |
买入 |
| 09:41:15 |
11.74 |
42 |
11420 |
买入 |
| 09:41:18 |
11.74 |
15 |
11435 |
买入 |
| 09:41:21 |
11.74 |
1 |
11436 |
买入 |
| 09:41:24 |
11.76 |
7 |
11443 |
买入 |
| 09:41:27 |
11.78 |
104 |
11547 |
买入 |
| 09:41:30 |
11.76 |
82 |
11629 |
卖出 |
| 09:41:33 |
11.79 |
12 |
11641 |
买入 |
| 09:41:42 |
11.8 |
62 |
11703 |
买入 |
| 09:41:57 |
11.78 |
9 |
11712 |
卖出 |
| 09:42:00 |
11.78 |
1 |
11713 |
卖出 |
| 09:42:09 |
11.79 |
20 |
11733 |
买入 |
| 09:42:12 |
11.78 |
1 |
11734 |
卖出 |
| 09:42:15 |
11.78 |
4 |
11738 |
卖出 |
| 09:42:18 |
11.76 |
12 |
11750 |
卖出 |
| 09:42:21 |
11.76 |
26 |
11776 |
买入 |
| 09:42:24 |
11.75 |
25 |
11801 |
卖出 |
| 09:42:27 |
11.73 |
26 |
11827 |
买入 |
| 09:42:30 |
11.74 |
11 |
11838 |
买入 |
| 09:42:33 |
11.75 |
4 |
11842 |
买入 |
| 09:42:36 |
11.75 |
1 |
11843 |
买入 |
| 09:42:39 |
11.75 |
5 |
11848 |
买入 |
| 09:42:42 |
11.74 |
25 |
11873 |
卖出 |
| 09:42:45 |
11.75 |
2 |
11875 |
买入 |
| 09:42:48 |
11.74 |
23 |
11898 |
卖出 |
| 09:42:51 |
11.72 |
134 |
12032 |
卖出 |
| 09:42:54 |
11.73 |
2 |
12034 |
卖出 |
| 09:43:00 |
11.74 |
6 |
12040 |
买入 |
| 09:43:06 |
11.74 |
51 |
12091 |
买入 |
| 09:43:09 |
11.76 |
49 |
12140 |
买入 |
| 09:43:12 |
11.75 |
6 |
12146 |
买入 |
| 09:43:15 |
11.75 |
7 |
12153 |
买入 |
| 09:43:18 |
11.78 |
50 |
12203 |
买入 |
| 09:43:21 |
11.75 |
16 |
12219 |
卖出 |
| 09:43:33 |
11.79 |
12 |
12231 |
买入 |
| 09:43:39 |
11.76 |
4 |
12235 |
卖出 |
| 09:43:42 |
11.79 |
10 |
12245 |
买入 |
| 09:43:45 |
11.79 |
13 |
12258 |
买入 |
| 09:43:54 |
11.76 |
6 |
12264 |
卖出 |
| 09:43:57 |
11.79 |
63 |
12327 |
买入 |
| 09:44:03 |
11.79 |
112 |
12439 |
买入 |
| 09:44:09 |
11.79 |
18 |
12457 |
买入 |
| 09:44:18 |
11.79 |
15 |
12472 |
买入 |
| 09:44:24 |
11.79 |
6 |
12478 |
买入 |
| 09:44:27 |
11.79 |
57 |
12535 |
买入 |
| 09:44:30 |
11.79 |
4 |
12539 |
买入 |
| 09:44:33 |
11.79 |
2 |
12541 |
买入 |
| 09:44:39 |
11.78 |
16 |
12557 |
卖出 |
| 09:44:42 |
11.77 |
1 |
12558 |
卖出 |
| 09:44:48 |
11.77 |
1 |
12559 |
买入 |
| 09:44:51 |
11.78 |
5 |
12564 |
买入 |
| 09:44:54 |
11.77 |
7 |
12571 |
卖出 |
| 09:44:57 |
11.77 |
36 |
12607 |
买入 |
| 09:45:03 |
11.75 |
1 |
12608 |
卖出 |
| 09:45:06 |
11.78 |
2 |
12610 |
买入 |
| 09:45:09 |
11.79 |
137 |
12747 |
买入 |
| 09:45:18 |
11.75 |
53 |
12800 |
卖出 |
| 09:45:21 |
11.74 |
68 |
12868 |
卖出 |
| 09:45:24 |
11.73 |
24 |
12892 |
卖出 |
| 09:45:27 |
11.76 |
16 |
12908 |
买入 |
| 09:45:30 |
11.73 |
2 |
12910 |
卖出 |
| 09:45:33 |
11.73 |
2 |
12912 |
卖出 |
| 09:45:39 |
11.73 |
15 |
12927 |
卖出 |
| 09:45:45 |
11.73 |
2 |
12929 |
卖出 |
| 09:45:48 |
11.73 |
9 |
12938 |
卖出 |
| 09:45:54 |
11.73 |
4 |
12942 |
卖出 |
| 09:45:57 |
11.74 |
12 |
12954 |
买入 |
| 09:46:03 |
11.74 |
17 |
12971 |
买入 |
| 09:46:09 |
11.74 |
7 |
12978 |
买入 |
| 09:46:12 |
11.74 |
7 |
12985 |
买入 |
| 09:46:15 |
11.74 |
20 |
13005 |
买入 |
| 09:46:36 |
11.73 |
21 |
13026 |
卖出 |
| 09:46:39 |
11.73 |
1 |
13027 |
买入 |
| 09:46:42 |
11.73 |
6 |
13033 |
买入 |
| 09:47:00 |
11.73 |
18 |
13051 |
买入 |
| 09:47:06 |
11.74 |
33 |
13084 |
买入 |
| 09:47:09 |
11.75 |
22 |
13106 |
买入 |
| 09:47:12 |
11.75 |
10 |
13116 |
买入 |
| 09:47:15 |
11.74 |
10 |
13126 |
卖出 |
| 09:47:21 |
11.75 |
11 |
13137 |
买入 |
| 09:47:45 |
11.75 |
19 |
13156 |
买入 |
| 09:47:48 |
11.75 |
68 |
13224 |
买入 |
| 09:47:51 |
11.75 |
16 |
13240 |
买入 |