怡合达[301029]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
68.5 |
5 |
5 |
集合竞价 |
| 09:15:12 |
67.94 |
5 |
5 |
集合竞价 |
| 09:15:48 |
66.65 |
5 |
5 |
集合竞价 |
| 09:15:57 |
67.94 |
5 |
5 |
集合竞价 |
| 09:17:36 |
67.95 |
5 |
5 |
集合竞价 |
| 09:19:42 |
67.95 |
5 |
5 |
集合竞价 |
| 09:19:51 |
67.94 |
7 |
7 |
集合竞价 |
| 09:20:00 |
67.95 |
7 |
7 |
集合竞价 |
| 09:20:12 |
67.95 |
8 |
8 |
集合竞价 |
| 09:20:30 |
67.96 |
8 |
8 |
集合竞价 |
| 09:20:57 |
67.96 |
8 |
8 |
集合竞价 |
| 09:21:06 |
67.95 |
11 |
11 |
集合竞价 |
| 09:21:42 |
67.95 |
11 |
11 |
集合竞价 |
| 09:21:51 |
67.95 |
12 |
12 |
集合竞价 |
| 09:22:18 |
67.95 |
12 |
12 |
集合竞价 |
| 09:22:27 |
67.94 |
13 |
13 |
集合竞价 |
| 09:22:45 |
67.94 |
14 |
14 |
集合竞价 |
| 09:22:54 |
67.94 |
16 |
16 |
集合竞价 |
| 09:23:03 |
67.89 |
17 |
17 |
集合竞价 |
| 09:23:12 |
67.71 |
17 |
17 |
集合竞价 |
| 09:23:30 |
67.6 |
19 |
19 |
集合竞价 |
| 09:23:39 |
67.5 |
19 |
19 |
集合竞价 |
| 09:23:57 |
67.5 |
19 |
19 |
集合竞价 |
| 09:24:06 |
66.63 |
19 |
19 |
集合竞价 |
| 09:24:15 |
66.6 |
22 |
22 |
集合竞价 |
| 09:24:24 |
66.58 |
23 |
23 |
集合竞价 |
| 09:24:33 |
66.5 |
29 |
29 |
集合竞价 |
| 09:24:42 |
66.5 |
30 |
30 |
集合竞价 |
| 09:24:51 |
66 |
34 |
34 |
集合竞价 |
| 09:25:00 |
65.34 |
62 |
62 |
集合竞价 |
| 09:25:03 |
65.34 |
64 |
126 |
买入 |
| 09:30:03 |
65.34 |
40 |
166 |
买入 |
| 09:30:06 |
65.34 |
34 |
200 |
卖出 |
| 09:30:09 |
65.8 |
23 |
223 |
买入 |
| 09:30:12 |
65.8 |
3 |
226 |
买入 |
| 09:30:15 |
65.8 |
2 |
228 |
买入 |
| 09:30:18 |
65.94 |
15 |
243 |
买入 |
| 09:30:21 |
65.8 |
7 |
250 |
卖出 |
| 09:30:24 |
65.8 |
17 |
267 |
卖出 |
| 09:30:27 |
65.8 |
15 |
282 |
卖出 |
| 09:30:30 |
65.9 |
5 |
287 |
买入 |
| 09:30:33 |
65.97 |
5 |
292 |
买入 |
| 09:30:36 |
66 |
26 |
318 |
买入 |
| 09:30:39 |
65.89 |
6 |
324 |
卖出 |
| 09:30:42 |
65.8 |
11 |
335 |
卖出 |
| 09:30:45 |
65.8 |
6 |
341 |
买入 |
| 09:30:48 |
65.97 |
14 |
355 |
买入 |
| 09:30:51 |
65.97 |
1 |
356 |
卖出 |
| 09:30:54 |
66.42 |
15 |
371 |
买入 |
| 09:30:57 |
66.5 |
2 |
373 |
买入 |
| 09:31:00 |
66.31 |
3 |
376 |
卖出 |
| 09:31:06 |
66.58 |
1 |
377 |
买入 |
| 09:31:09 |
66.58 |
16 |
393 |
买入 |
| 09:31:12 |
66.58 |
12 |
405 |
买入 |
| 09:31:15 |
66.59 |
9 |
414 |
买入 |
| 09:31:18 |
66.49 |
10 |
424 |
卖出 |
| 09:31:21 |
66.58 |
4 |
428 |
买入 |
| 09:31:24 |
66.59 |
8 |
436 |
卖出 |
| 09:31:27 |
66.62 |
3 |
439 |
买入 |
| 09:31:33 |
66.75 |
18 |
457 |
卖出 |
| 09:31:39 |
66.84 |
8 |
465 |
买入 |
| 09:31:42 |
66.95 |
6 |
471 |
买入 |
| 09:31:45 |
66.75 |
14 |
485 |
卖出 |
| 09:31:48 |
66.75 |
9 |
494 |
卖出 |
| 09:31:51 |
66.95 |
4 |
498 |
买入 |
| 09:31:54 |
67.12 |
2 |
500 |
买入 |
| 09:31:57 |
67.12 |
4 |
504 |
买入 |
| 09:32:00 |
66.77 |
11 |
515 |
卖出 |
| 09:32:03 |
66.97 |
5 |
520 |
买入 |
| 09:32:06 |
66.8 |
8 |
528 |
卖出 |
| 09:32:09 |
67.12 |
73 |
601 |
买入 |
| 09:32:12 |
66.8 |
15 |
616 |
卖出 |
| 09:32:18 |
66.79 |
9 |
625 |
卖出 |
| 09:32:21 |
66.77 |
2 |
627 |
卖出 |
| 09:32:24 |
66.69 |
13 |
640 |
卖出 |
| 09:32:27 |
66.63 |
6 |
646 |
卖出 |
| 09:32:30 |
66.53 |
4 |
650 |
卖出 |
| 09:32:33 |
66.52 |
5 |
655 |
卖出 |
| 09:32:36 |
66.52 |
3 |
658 |
买入 |
| 09:32:39 |
66.53 |
2 |
660 |
买入 |
| 09:32:42 |
66.33 |
4 |
664 |
卖出 |
| 09:32:45 |
65.97 |
24 |
688 |
卖出 |
| 09:32:48 |
65.97 |
1 |
689 |
卖出 |
| 09:32:51 |
66.3 |
2 |
691 |
买入 |
| 09:32:54 |
65.97 |
2 |
693 |
卖出 |
| 09:32:57 |
65.97 |
4 |
697 |
卖出 |
| 09:33:00 |
65.97 |
12 |
709 |
卖出 |
| 09:33:03 |
65.96 |
24 |
733 |
卖出 |
| 09:33:06 |
65.97 |
11 |
744 |
买入 |
| 09:33:09 |
66.33 |
58 |
802 |
买入 |
| 09:33:12 |
66.63 |
31 |
833 |
买入 |
| 09:33:15 |
66.52 |
15 |
848 |
卖出 |
| 09:33:18 |
66.51 |
16 |
864 |
卖出 |
| 09:33:24 |
66.45 |
23 |
887 |
卖出 |
| 09:33:27 |
66.34 |
7 |
894 |
卖出 |
| 09:33:36 |
66.33 |
3 |
897 |
卖出 |
| 09:33:39 |
66.44 |
12 |
909 |
买入 |
| 09:33:42 |
66.43 |
5 |
914 |
卖出 |
| 09:33:45 |
66.43 |
7 |
921 |
买入 |
| 09:33:48 |
66.43 |
2 |
923 |
卖出 |
| 09:33:51 |
66.48 |
7 |
930 |
买入 |
| 09:33:54 |
66.51 |
1 |
931 |
买入 |
| 09:33:57 |
65.99 |
73 |
1004 |
卖出 |
| 09:34:00 |
66.28 |
3 |
1007 |
买入 |
| 09:34:03 |
66.33 |
3 |
1010 |
买入 |
| 09:34:06 |
66.05 |
5 |
1015 |
卖出 |
| 09:34:09 |
66.28 |
1 |
1016 |
买入 |
| 09:34:18 |
66.4 |
3 |
1019 |
买入 |
| 09:34:21 |
66.42 |
4 |
1023 |
买入 |
| 09:34:24 |
66.54 |
3 |
1026 |
买入 |
| 09:34:27 |
66.47 |
2 |
1028 |
买入 |
| 09:34:30 |
66.6 |
36 |
1064 |
买入 |
| 09:34:33 |
66.62 |
6 |
1070 |
买入 |
| 09:34:36 |
66.75 |
7 |
1077 |
买入 |
| 09:34:39 |
66.72 |
9 |
1086 |
卖出 |
| 09:34:45 |
66.77 |
1 |
1087 |
买入 |
| 09:34:48 |
66.77 |
1 |
1088 |
买入 |
| 09:34:51 |
67.15 |
18 |
1106 |
买入 |
| 09:35:00 |
66.72 |
1 |
1107 |
卖出 |
| 09:35:03 |
66.79 |
1 |
1108 |
买入 |
| 09:35:06 |
66.79 |
3 |
1111 |
买入 |
| 09:35:09 |
66.73 |
4 |
1115 |
卖出 |
| 09:35:12 |
66.73 |
10 |
1125 |
卖出 |
| 09:35:15 |
66.62 |
9 |
1134 |
卖出 |
| 09:35:18 |
66.47 |
20 |
1154 |
卖出 |
| 09:35:21 |
66.42 |
2 |
1156 |
卖出 |
| 09:35:24 |
66.19 |
3 |
1159 |
卖出 |
| 09:35:30 |
66.18 |
8 |
1167 |
卖出 |
| 09:35:36 |
66.14 |
2 |
1169 |
买入 |
| 09:35:39 |
66.18 |
8 |
1177 |
买入 |
| 09:35:45 |
66.18 |
1 |
1178 |
买入 |
| 09:35:48 |
66.14 |
1 |
1179 |
卖出 |
| 09:35:54 |
66.14 |
8 |
1187 |
卖出 |
| 09:36:00 |
66.18 |
6 |
1193 |
买入 |
| 09:36:06 |
66.1 |
1 |
1194 |
买入 |
| 09:36:09 |
66.18 |
5 |
1199 |
买入 |
| 09:36:12 |
66.04 |
5 |
1204 |
卖出 |
| 09:36:15 |
66.18 |
3 |
1207 |
买入 |
| 09:36:18 |
66.17 |
4 |
1211 |
卖出 |
| 09:36:24 |
66.18 |
2 |
1213 |
买入 |
| 09:36:30 |
66.18 |
3 |
1216 |
卖出 |
| 09:36:33 |
66.17 |
1 |
1217 |
卖出 |
| 09:36:36 |
66.17 |
1 |
1218 |
卖出 |
| 09:36:39 |
66.18 |
1 |
1219 |
买入 |
| 09:36:42 |
66.17 |
2 |
1221 |
卖出 |
| 09:36:45 |
66.18 |
2 |
1223 |
买入 |
| 09:36:48 |
66.16 |
5 |
1228 |
卖出 |
| 09:36:51 |
66.15 |
29 |
1257 |
卖出 |
| 09:36:54 |
66.16 |
2 |
1259 |
买入 |
| 09:36:57 |
66.17 |
9 |
1268 |
买入 |
| 09:37:03 |
66.16 |
1 |
1269 |
买入 |
| 09:37:06 |
66.17 |
3 |
1272 |
买入 |
| 09:37:12 |
66.17 |
2 |
1274 |
买入 |
| 09:37:15 |
66.11 |
19 |
1293 |
卖出 |
| 09:37:18 |
66.11 |
1 |
1294 |
买入 |
| 09:37:21 |
66.12 |
4 |
1298 |
买入 |
| 09:37:24 |
66.16 |
1 |
1299 |
买入 |
| 09:37:30 |
66.17 |
1 |
1300 |
买入 |
| 09:37:33 |
66.16 |
3 |
1303 |
卖出 |
| 09:37:36 |
66.16 |
1 |
1304 |
买入 |
| 09:37:39 |
66.16 |
1 |
1305 |
买入 |
| 09:37:42 |
66.13 |
1 |
1306 |
卖出 |
| 09:37:45 |
66.11 |
12 |
1318 |
卖出 |
| 09:37:51 |
66.16 |
8 |
1326 |
买入 |
| 09:37:57 |
66.07 |
35 |
1361 |
卖出 |
| 09:38:00 |
66.1 |
8 |
1369 |
买入 |
| 09:38:03 |
66.1 |
3 |
1372 |
买入 |
| 09:38:06 |
66.07 |
3 |
1375 |
卖出 |
| 09:38:12 |
66.05 |
2 |
1377 |
卖出 |
| 09:38:15 |
66.05 |
5 |
1382 |
卖出 |
| 09:38:21 |
66 |
7 |
1389 |
卖出 |
| 09:38:27 |
65.98 |
1 |
1390 |
卖出 |
| 09:38:30 |
65.97 |
5 |
1395 |
卖出 |
| 09:38:33 |
66.03 |
18 |
1413 |
买入 |
| 09:38:36 |
65.9 |
1 |
1414 |
卖出 |
| 09:38:39 |
65.95 |
2 |
1416 |
买入 |
| 09:38:45 |
65.9 |
9 |
1425 |
卖出 |
| 09:38:51 |
65.9 |
8 |
1433 |
买入 |
| 09:38:54 |
65.88 |
7 |
1440 |
卖出 |
| 09:38:57 |
65.88 |
3 |
1443 |
卖出 |
| 09:39:00 |
65.88 |
1 |
1444 |
买入 |
| 09:39:06 |
65.75 |
2 |
1446 |
卖出 |
| 09:39:12 |
65.76 |
2 |
1448 |
卖出 |
| 09:39:15 |
65.75 |
3 |
1451 |
卖出 |
| 09:39:27 |
65.6 |
8 |
1459 |
卖出 |
| 09:39:33 |
65.75 |
1 |
1460 |
买入 |
| 09:39:42 |
65.51 |
3 |
1463 |
卖出 |
| 09:39:45 |
65.51 |
7 |
1470 |
卖出 |
| 09:39:48 |
65.51 |
1 |
1471 |
卖出 |
| 09:39:51 |
65.73 |
8 |
1479 |
买入 |
| 09:39:54 |
65.5 |
7 |
1486 |
卖出 |
| 09:39:57 |
65.53 |
43 |
1529 |
买入 |
| 09:40:03 |
65.72 |
5 |
1534 |
买入 |
| 09:40:06 |
65.65 |
4 |
1538 |
卖出 |
| 09:40:09 |
65.72 |
1 |
1539 |
买入 |
| 09:40:12 |
65.75 |
15 |
1554 |
买入 |
| 09:40:15 |
65.75 |
5 |
1559 |
买入 |
| 09:40:18 |
65.92 |
6 |
1565 |
买入 |
| 09:40:21 |
65.96 |
2 |
1567 |
买入 |
| 09:40:24 |
65.77 |
11 |
1578 |
卖出 |
| 09:40:27 |
65.73 |
2 |
1580 |
卖出 |
| 09:40:39 |
65.76 |
2 |
1582 |
买入 |
| 09:40:48 |
65.76 |
2 |
1584 |
买入 |
| 09:40:54 |
65.76 |
1 |
1585 |
买入 |
| 09:41:06 |
65.8 |
18 |
1603 |
买入 |
| 09:41:09 |
65.76 |
6 |
1609 |
卖出 |
| 09:41:12 |
65.78 |
7 |
1616 |
买入 |
| 09:41:15 |
65.78 |
1 |
1617 |
买入 |
| 09:41:21 |
65.66 |
3 |
1620 |
卖出 |
| 09:41:27 |
65.77 |
1 |
1621 |
买入 |
| 09:41:36 |
65.78 |
10 |
1631 |
买入 |
| 09:41:42 |
65.78 |
1 |
1632 |
买入 |
| 09:41:45 |
65.65 |
2 |
1634 |
卖出 |
| 09:41:57 |
65.59 |
9 |
1643 |
卖出 |
| 09:42:00 |
65.61 |
3 |
1646 |
买入 |
| 09:42:03 |
65.61 |
3 |
1649 |
买入 |
| 09:42:06 |
65.61 |
18 |
1667 |
买入 |
| 09:42:09 |
65.61 |
16 |
1683 |
买入 |
| 09:42:12 |
65.61 |
3 |
1686 |
买入 |
| 09:42:15 |
65.61 |
1 |
1687 |
买入 |
| 09:42:18 |
65.66 |
3 |
1690 |
卖出 |
| 09:42:21 |
65.63 |
4 |
1694 |
卖出 |
| 09:42:24 |
65.78 |
2 |
1696 |
买入 |
| 09:42:27 |
65.62 |
6 |
1702 |
卖出 |
| 09:42:42 |
65.64 |
8 |
1710 |
卖出 |
| 09:42:45 |
65.64 |
4 |
1714 |
买入 |
| 09:42:48 |
65.64 |
6 |
1720 |
买入 |
| 09:42:51 |
65.78 |
8 |
1728 |
买入 |
| 09:42:54 |
65.78 |
29 |
1757 |
买入 |
| 09:43:00 |
65.66 |
6 |
1763 |
卖出 |
| 09:43:03 |
65.66 |
1 |
1764 |
买入 |
| 09:43:06 |
65.66 |
1 |
1765 |
买入 |
| 09:43:09 |
65.63 |
14 |
1779 |
卖出 |
| 09:43:15 |
65.9 |
3 |
1782 |
买入 |
| 09:43:18 |
65.67 |
34 |
1816 |
卖出 |
| 09:43:21 |
65.67 |
58 |
1874 |
买入 |
| 09:43:24 |
66 |
10 |
1884 |
买入 |
| 09:43:27 |
65.92 |
15 |
1899 |
卖出 |
| 09:43:30 |
66.33 |
7 |
1906 |
买入 |
| 09:43:33 |
66.07 |
2 |
1908 |
卖出 |
| 09:43:36 |
66.48 |
6 |
1914 |
买入 |
| 09:43:39 |
66.48 |
4 |
1918 |
卖出 |
| 09:43:42 |
66.48 |
8 |
1926 |
买入 |
| 09:43:45 |
66.46 |
3 |
1929 |
卖出 |
| 09:43:48 |
66.46 |
1 |
1930 |
买入 |
| 09:43:54 |
66.6 |
3 |
1933 |
买入 |
| 09:44:03 |
66.66 |
25 |
1958 |
买入 |
| 09:44:09 |
66.79 |
25 |
1983 |
买入 |
| 09:44:12 |
66.99 |
4 |
1987 |
买入 |
| 09:44:15 |
67 |
2 |
1989 |
买入 |
| 09:44:18 |
67.02 |
5 |
1994 |
买入 |
| 09:44:21 |
67.05 |
13 |
2007 |
买入 |
| 09:44:24 |
67.09 |
2 |
2009 |
买入 |
| 09:44:27 |
67.15 |
11 |
2020 |
买入 |
| 09:44:30 |
67.15 |
1 |
2021 |
买入 |
| 09:44:33 |
67.2 |
23 |
2044 |
买入 |
| 09:44:36 |
67.2 |
7 |
2051 |
卖出 |
| 09:44:42 |
67.38 |
8 |
2059 |
买入 |
| 09:44:45 |
67.3 |
13 |
2072 |
卖出 |
| 09:44:48 |
67.38 |
28 |
2100 |
买入 |
| 09:44:51 |
67.4 |
20 |
2120 |
买入 |
| 09:44:54 |
67.38 |
40 |
2160 |
卖出 |
| 09:44:57 |
67.49 |
6 |
2166 |
买入 |
| 09:45:00 |
67.5 |
5 |
2171 |
买入 |
| 09:45:03 |
67.49 |
14 |
2185 |
卖出 |
| 09:45:06 |
67.48 |
8 |
2193 |
卖出 |
| 09:45:09 |
67.38 |
104 |
2297 |
卖出 |
| 09:45:12 |
66.99 |
80 |
2377 |
卖出 |
| 09:45:15 |
67 |
14 |
2391 |
买入 |
| 09:45:18 |
66.95 |
9 |
2400 |
卖出 |
| 09:45:24 |
66.92 |
3 |
2403 |
买入 |
| 09:45:27 |
66.92 |
1 |
2404 |
买入 |
| 09:45:30 |
66.91 |
3 |
2407 |
买入 |
| 09:45:33 |
66.67 |
3 |
2410 |
卖出 |
| 09:45:39 |
66.92 |
20 |
2430 |
买入 |
| 09:45:42 |
66.92 |
4 |
2434 |
卖出 |
| 09:45:45 |
66.92 |
5 |
2439 |
卖出 |
| 09:45:48 |
66.99 |
4 |
2443 |
买入 |
| 09:45:51 |
66.99 |
3 |
2446 |
卖出 |
| 09:45:54 |
67 |
4 |
2450 |
买入 |
| 09:45:57 |
67.12 |
10 |
2460 |
买入 |
| 09:46:00 |
67.26 |
11 |
2471 |
买入 |
| 09:46:09 |
67.26 |
1 |
2472 |
买入 |
| 09:46:18 |
67.26 |
13 |
2485 |
买入 |
| 09:46:21 |
67.12 |
12 |
2497 |
卖出 |
| 09:46:24 |
67.12 |
1 |
2498 |
卖出 |
| 09:46:27 |
67.2 |
3 |
2501 |
买入 |
| 09:46:30 |
67.02 |
16 |
2517 |
卖出 |
| 09:46:33 |
67.02 |
11 |
2528 |
卖出 |
| 09:46:36 |
67.03 |
13 |
2541 |
买入 |
| 09:46:39 |
67 |
3 |
2544 |
卖出 |
| 09:46:42 |
67.02 |
9 |
2553 |
买入 |
| 09:46:45 |
67.02 |
4 |
2557 |
卖出 |
| 09:46:48 |
67 |
5 |
2562 |
卖出 |
| 09:46:51 |
67 |
1 |
2563 |
买入 |
| 09:46:57 |
66.99 |
4 |
2567 |
卖出 |
| 09:47:00 |
67 |
1 |
2568 |
卖出 |
| 09:47:03 |
67.06 |
1 |
2569 |
买入 |
| 09:47:09 |
67.07 |
12 |
2581 |
买入 |
| 09:47:12 |
67 |
14 |
2595 |
卖出 |