两面针[600249]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
4.72 |
30 |
30 |
集合竞价 |
| 09:15:04 |
4.72 |
30 |
30 |
集合竞价 |
| 09:15:07 |
4.72 |
30 |
30 |
集合竞价 |
| 09:16:58 |
4.69 |
40 |
40 |
集合竞价 |
| 09:17:31 |
4.69 |
40 |
40 |
集合竞价 |
| 09:18:04 |
4.69 |
40 |
40 |
集合竞价 |
| 09:18:07 |
4.7 |
92 |
92 |
集合竞价 |
| 09:18:40 |
4.7 |
80 |
80 |
集合竞价 |
| 09:19:07 |
4.7 |
80 |
80 |
集合竞价 |
| 09:19:46 |
4.7 |
100 |
100 |
集合竞价 |
| 09:20:07 |
4.7 |
100 |
100 |
集合竞价 |
| 09:21:01 |
4.7 |
151 |
151 |
集合竞价 |
| 09:21:19 |
4.7 |
152 |
152 |
集合竞价 |
| 09:21:28 |
4.7 |
202 |
202 |
集合竞价 |
| 09:21:37 |
4.7 |
214 |
214 |
集合竞价 |
| 09:22:41 |
4.7 |
219 |
219 |
集合竞价 |
| 09:23:11 |
4.7 |
243 |
243 |
集合竞价 |
| 09:23:26 |
4.7 |
286 |
286 |
集合竞价 |
| 09:23:31 |
4.7 |
309 |
309 |
集合竞价 |
| 09:24:02 |
4.7 |
309 |
309 |
集合竞价 |
| 09:24:11 |
4.7 |
329 |
329 |
集合竞价 |
| 09:24:20 |
4.7 |
329 |
329 |
集合竞价 |
| 09:24:26 |
4.7 |
354 |
354 |
集合竞价 |
| 09:24:44 |
4.7 |
354 |
354 |
集合竞价 |
| 09:24:53 |
4.7 |
404 |
404 |
集合竞价 |
| 09:25:04 |
4.7 |
404 |
808 |
卖出 |
| 09:30:02 |
4.7 |
169 |
977 |
卖出 |
| 09:30:05 |
4.7 |
375 |
1352 |
卖出 |
| 09:30:08 |
4.7 |
157 |
1509 |
卖出 |
| 09:30:11 |
4.71 |
253 |
1762 |
买入 |
| 09:30:14 |
4.7 |
85 |
1847 |
卖出 |
| 09:30:17 |
4.69 |
187 |
2034 |
卖出 |
| 09:30:20 |
4.69 |
365 |
2399 |
卖出 |
| 09:30:26 |
4.67 |
36 |
2435 |
卖出 |
| 09:30:29 |
4.67 |
86 |
2521 |
卖出 |
| 09:30:32 |
4.67 |
12 |
2533 |
卖出 |
| 09:30:35 |
4.67 |
59 |
2592 |
卖出 |
| 09:30:38 |
4.66 |
153 |
2745 |
卖出 |
| 09:30:41 |
4.65 |
117 |
2862 |
卖出 |
| 09:30:44 |
4.65 |
31 |
2893 |
卖出 |
| 09:30:47 |
4.63 |
274 |
3167 |
卖出 |
| 09:30:50 |
4.63 |
137 |
3304 |
卖出 |
| 09:30:53 |
4.63 |
190 |
3494 |
买入 |
| 09:30:56 |
4.63 |
107 |
3601 |
卖出 |
| 09:30:59 |
4.63 |
106 |
3707 |
卖出 |
| 09:31:02 |
4.63 |
77 |
3784 |
卖出 |
| 09:31:05 |
4.63 |
96 |
3880 |
买入 |
| 09:31:08 |
4.64 |
111 |
3991 |
买入 |
| 09:31:14 |
4.65 |
109 |
4100 |
买入 |
| 09:31:17 |
4.64 |
20 |
4120 |
买入 |
| 09:31:20 |
4.65 |
17 |
4137 |
买入 |
| 09:31:23 |
4.64 |
74 |
4211 |
卖出 |
| 09:31:26 |
4.65 |
35 |
4246 |
买入 |
| 09:31:29 |
4.64 |
56 |
4302 |
卖出 |
| 09:31:38 |
4.66 |
2 |
4304 |
买入 |
| 09:31:41 |
4.66 |
11 |
4315 |
卖出 |
| 09:31:44 |
4.68 |
16 |
4331 |
买入 |
| 09:31:47 |
4.67 |
41 |
4372 |
卖出 |
| 09:31:50 |
4.68 |
156 |
4528 |
买入 |
| 09:31:53 |
4.67 |
159 |
4687 |
卖出 |
| 09:31:56 |
4.66 |
63 |
4750 |
卖出 |
| 09:31:59 |
4.66 |
110 |
4860 |
卖出 |
| 09:32:02 |
4.66 |
126 |
4986 |
卖出 |
| 09:32:05 |
4.66 |
88 |
5074 |
卖出 |
| 09:32:08 |
4.66 |
21 |
5095 |
卖出 |
| 09:32:11 |
4.66 |
105 |
5200 |
卖出 |
| 09:32:14 |
4.65 |
1 |
5201 |
卖出 |
| 09:32:17 |
4.65 |
278 |
5479 |
卖出 |
| 09:32:20 |
4.64 |
8 |
5487 |
卖出 |
| 09:32:23 |
4.64 |
56 |
5543 |
卖出 |
| 09:32:26 |
4.65 |
75 |
5618 |
买入 |
| 09:32:29 |
4.64 |
1 |
5619 |
卖出 |
| 09:32:32 |
4.64 |
131 |
5750 |
卖出 |
| 09:32:35 |
4.64 |
42 |
5792 |
卖出 |
| 09:32:38 |
4.63 |
349 |
6141 |
卖出 |
| 09:32:41 |
4.64 |
8 |
6149 |
买入 |
| 09:32:44 |
4.63 |
5 |
6154 |
卖出 |
| 09:32:47 |
4.63 |
9 |
6163 |
卖出 |
| 09:32:50 |
4.64 |
3 |
6166 |
买入 |
| 09:32:53 |
4.63 |
120 |
6286 |
卖出 |
| 09:32:56 |
4.64 |
51 |
6337 |
买入 |
| 09:32:59 |
4.64 |
8 |
6345 |
买入 |
| 09:33:02 |
4.62 |
220 |
6565 |
卖出 |
| 09:33:05 |
4.62 |
78 |
6643 |
买入 |
| 09:33:08 |
4.63 |
26 |
6669 |
买入 |
| 09:33:11 |
4.62 |
97 |
6766 |
卖出 |
| 09:33:14 |
4.63 |
39 |
6805 |
买入 |
| 09:33:20 |
4.62 |
2 |
6807 |
卖出 |
| 09:33:23 |
4.63 |
5 |
6812 |
买入 |
| 09:33:26 |
4.63 |
37 |
6849 |
买入 |
| 09:33:29 |
4.63 |
49 |
6898 |
买入 |
| 09:33:32 |
4.63 |
77 |
6975 |
买入 |
| 09:33:35 |
4.63 |
64 |
7039 |
买入 |
| 09:33:38 |
4.63 |
15 |
7054 |
买入 |
| 09:33:41 |
4.63 |
12 |
7066 |
买入 |
| 09:33:44 |
4.63 |
22 |
7088 |
买入 |
| 09:33:47 |
4.63 |
51 |
7139 |
买入 |
| 09:33:50 |
4.63 |
20 |
7159 |
买入 |
| 09:33:56 |
4.63 |
3 |
7162 |
卖出 |
| 09:33:59 |
4.64 |
82 |
7244 |
买入 |
| 09:34:02 |
4.64 |
74 |
7318 |
卖出 |
| 09:34:08 |
4.64 |
1 |
7319 |
卖出 |
| 09:34:14 |
4.64 |
116 |
7435 |
卖出 |
| 09:34:17 |
4.63 |
204 |
7639 |
卖出 |
| 09:34:20 |
4.63 |
47 |
7686 |
卖出 |
| 09:34:23 |
4.62 |
216 |
7902 |
卖出 |
| 09:34:29 |
4.63 |
171 |
8073 |
买入 |
| 09:34:32 |
4.64 |
10 |
8083 |
买入 |
| 09:34:35 |
4.64 |
50 |
8133 |
买入 |
| 09:34:38 |
4.64 |
181 |
8314 |
买入 |
| 09:34:41 |
4.64 |
3 |
8317 |
买入 |
| 09:34:44 |
4.65 |
34 |
8351 |
买入 |
| 09:34:47 |
4.64 |
74 |
8425 |
卖出 |
| 09:34:50 |
4.63 |
124 |
8549 |
卖出 |
| 09:34:53 |
4.65 |
23 |
8572 |
买入 |
| 09:34:56 |
4.65 |
14 |
8586 |
买入 |
| 09:34:59 |
4.65 |
64 |
8650 |
买入 |
| 09:35:02 |
4.65 |
53 |
8703 |
买入 |
| 09:35:05 |
4.65 |
22 |
8725 |
买入 |
| 09:35:08 |
4.64 |
15 |
8740 |
卖出 |
| 09:35:11 |
4.64 |
28 |
8768 |
卖出 |
| 09:35:14 |
4.65 |
38 |
8806 |
买入 |
| 09:35:17 |
4.64 |
39 |
8845 |
卖出 |
| 09:35:20 |
4.65 |
5 |
8850 |
买入 |
| 09:35:23 |
4.65 |
125 |
8975 |
买入 |
| 09:35:26 |
4.65 |
42 |
9017 |
卖出 |
| 09:35:29 |
4.65 |
136 |
9153 |
卖出 |
| 09:35:32 |
4.65 |
57 |
9210 |
卖出 |
| 09:35:35 |
4.65 |
3 |
9213 |
卖出 |
| 09:35:38 |
4.65 |
5 |
9218 |
卖出 |
| 09:35:41 |
4.66 |
295 |
9513 |
买入 |
| 09:35:44 |
4.66 |
143 |
9656 |
卖出 |
| 09:35:47 |
4.66 |
246 |
9902 |
卖出 |
| 09:35:50 |
4.66 |
80 |
9982 |
买入 |
| 09:35:53 |
4.67 |
50 |
10032 |
买入 |
| 09:35:56 |
4.65 |
1 |
10033 |
卖出 |
| 09:36:02 |
4.66 |
118 |
10151 |
买入 |
| 09:36:08 |
4.65 |
2 |
10153 |
卖出 |
| 09:36:11 |
4.65 |
22 |
10175 |
卖出 |
| 09:36:14 |
4.66 |
12 |
10187 |
买入 |
| 09:36:20 |
4.66 |
9 |
10196 |
买入 |
| 09:36:26 |
4.66 |
73 |
10269 |
买入 |
| 09:36:29 |
4.66 |
21 |
10290 |
买入 |
| 09:36:32 |
4.67 |
8 |
10298 |
买入 |
| 09:36:38 |
4.67 |
24 |
10322 |
买入 |
| 09:36:41 |
4.67 |
23 |
10345 |
买入 |
| 09:36:44 |
4.66 |
64 |
10409 |
卖出 |
| 09:36:47 |
4.66 |
11 |
10420 |
买入 |
| 09:36:50 |
4.66 |
1 |
10421 |
卖出 |
| 09:36:59 |
4.67 |
4 |
10425 |
买入 |
| 09:37:02 |
4.66 |
33 |
10458 |
卖出 |
| 09:37:08 |
4.66 |
1 |
10459 |
卖出 |
| 09:37:11 |
4.67 |
162 |
10621 |
买入 |
| 09:37:17 |
4.67 |
24 |
10645 |
买入 |
| 09:37:20 |
4.67 |
3 |
10648 |
卖出 |
| 09:37:23 |
4.67 |
14 |
10662 |
买入 |
| 09:37:26 |
4.67 |
2 |
10664 |
卖出 |
| 09:37:29 |
4.66 |
111 |
10775 |
卖出 |
| 09:37:35 |
4.66 |
20 |
10795 |
卖出 |
| 09:37:38 |
4.67 |
10 |
10805 |
买入 |
| 09:37:41 |
4.66 |
32 |
10837 |
卖出 |
| 09:37:44 |
4.68 |
19 |
10856 |
买入 |
| 09:37:47 |
4.67 |
2 |
10858 |
买入 |
| 09:37:50 |
4.67 |
10 |
10868 |
买入 |
| 09:37:53 |
4.67 |
5 |
10873 |
卖出 |
| 09:37:59 |
4.67 |
5 |
10878 |
卖出 |
| 09:38:05 |
4.67 |
4 |
10882 |
卖出 |
| 09:38:08 |
4.68 |
50 |
10932 |
买入 |
| 09:38:11 |
4.68 |
25 |
10957 |
买入 |
| 09:38:20 |
4.68 |
17 |
10974 |
买入 |
| 09:38:26 |
4.68 |
10 |
10984 |
买入 |
| 09:38:29 |
4.68 |
9 |
10993 |
买入 |
| 09:38:32 |
4.68 |
51 |
11044 |
买入 |
| 09:38:35 |
4.68 |
41 |
11085 |
买入 |
| 09:38:38 |
4.68 |
46 |
11131 |
卖出 |
| 09:38:41 |
4.67 |
351 |
11482 |
卖出 |
| 09:38:50 |
4.67 |
97 |
11579 |
卖出 |
| 09:38:53 |
4.68 |
43 |
11622 |
买入 |
| 09:39:02 |
4.69 |
15 |
11637 |
买入 |
| 09:39:05 |
4.68 |
67 |
11704 |
卖出 |
| 09:39:08 |
4.68 |
35 |
11739 |
卖出 |
| 09:39:11 |
4.68 |
6 |
11745 |
买入 |
| 09:39:14 |
4.68 |
25 |
11770 |
卖出 |
| 09:39:17 |
4.67 |
1 |
11771 |
卖出 |
| 09:39:20 |
4.67 |
129 |
11900 |
卖出 |
| 09:39:23 |
4.67 |
140 |
12040 |
买入 |
| 09:39:26 |
4.67 |
58 |
12098 |
买入 |
| 09:39:29 |
4.67 |
91 |
12189 |
买入 |
| 09:39:32 |
4.67 |
277 |
12466 |
买入 |
| 09:39:35 |
4.67 |
61 |
12527 |
卖出 |
| 09:39:38 |
4.67 |
1 |
12528 |
卖出 |
| 09:39:41 |
4.67 |
5 |
12533 |
卖出 |
| 09:39:44 |
4.67 |
1 |
12534 |
卖出 |
| 09:39:56 |
4.67 |
124 |
12658 |
卖出 |
| 09:39:59 |
4.67 |
14 |
12672 |
卖出 |
| 09:40:02 |
4.67 |
2 |
12674 |
卖出 |
| 09:40:08 |
4.67 |
104 |
12778 |
买入 |
| 09:40:11 |
4.67 |
3 |
12781 |
买入 |
| 09:40:14 |
4.67 |
3 |
12784 |
买入 |
| 09:40:17 |
4.67 |
38 |
12822 |
买入 |
| 09:40:20 |
4.67 |
191 |
13013 |
买入 |
| 09:40:23 |
4.67 |
43 |
13056 |
买入 |
| 09:40:32 |
4.67 |
77 |
13133 |
卖出 |
| 09:40:35 |
4.66 |
76 |
13209 |
卖出 |
| 09:40:38 |
4.66 |
42 |
13251 |
卖出 |
| 09:40:41 |
4.66 |
252 |
13503 |
卖出 |
| 09:40:44 |
4.66 |
73 |
13576 |
买入 |
| 09:40:47 |
4.66 |
30 |
13606 |
买入 |
| 09:40:50 |
4.66 |
1 |
13607 |
买入 |
| 09:40:53 |
4.66 |
19 |
13626 |
买入 |
| 09:40:56 |
4.66 |
31 |
13657 |
买入 |
| 09:40:59 |
4.66 |
9 |
13666 |
买入 |
| 09:41:02 |
4.66 |
32 |
13698 |
买入 |
| 09:41:05 |
4.66 |
41 |
13739 |
买入 |
| 09:41:08 |
4.66 |
23 |
13762 |
买入 |
| 09:41:11 |
4.66 |
25 |
13787 |
买入 |
| 09:41:14 |
4.66 |
46 |
13833 |
买入 |
| 09:41:17 |
4.67 |
13 |
13846 |
买入 |
| 09:41:20 |
4.67 |
6 |
13852 |
买入 |
| 09:41:23 |
4.65 |
12 |
13864 |
卖出 |
| 09:41:26 |
4.66 |
19 |
13883 |
卖出 |
| 09:41:29 |
4.67 |
193 |
14076 |
买入 |
| 09:41:32 |
4.67 |
4 |
14080 |
买入 |
| 09:41:35 |
4.67 |
185 |
14265 |
卖出 |
| 09:41:38 |
4.67 |
96 |
14361 |
卖出 |
| 09:41:44 |
4.66 |
1 |
14362 |
卖出 |
| 09:41:53 |
4.66 |
13 |
14375 |
卖出 |
| 09:41:56 |
4.67 |
2 |
14377 |
买入 |
| 09:41:59 |
4.67 |
19 |
14396 |
买入 |
| 09:42:02 |
4.66 |
1 |
14397 |
卖出 |
| 09:42:05 |
4.66 |
30 |
14427 |
卖出 |
| 09:42:17 |
4.66 |
30 |
14457 |
卖出 |
| 09:42:20 |
4.66 |
3 |
14460 |
卖出 |
| 09:42:35 |
4.66 |
1 |
14461 |
卖出 |
| 09:42:38 |
4.66 |
3 |
14464 |
卖出 |
| 09:42:53 |
4.66 |
9 |
14473 |
卖出 |
| 09:42:56 |
4.66 |
138 |
14611 |
卖出 |
| 09:42:59 |
4.67 |
24 |
14635 |
买入 |
| 09:43:02 |
4.66 |
212 |
14847 |
卖出 |
| 09:43:05 |
4.67 |
11 |
14858 |
买入 |
| 09:43:11 |
4.66 |
1 |
14859 |
卖出 |
| 09:43:14 |
4.66 |
1 |
14860 |
卖出 |
| 09:43:17 |
4.66 |
1 |
14861 |
卖出 |
| 09:43:20 |
4.67 |
43 |
14904 |
买入 |
| 09:43:26 |
4.67 |
109 |
15013 |
买入 |
| 09:43:29 |
4.66 |
136 |
15149 |
卖出 |
| 09:43:47 |
4.66 |
1 |
15150 |
卖出 |
| 09:44:02 |
4.66 |
1 |
15151 |
卖出 |
| 09:44:08 |
4.66 |
60 |
15211 |
卖出 |
| 09:44:11 |
4.68 |
282 |
15493 |
买入 |
| 09:44:14 |
4.68 |
16 |
15509 |
买入 |
| 09:44:20 |
4.67 |
25 |
15534 |
卖出 |
| 09:44:23 |
4.67 |
50 |
15584 |
卖出 |
| 09:44:38 |
4.68 |
3 |
15587 |
买入 |
| 09:44:41 |
4.68 |
20 |
15607 |
买入 |
| 09:44:50 |
4.68 |
106 |
15713 |
买入 |
| 09:44:53 |
4.68 |
4 |
15717 |
买入 |
| 09:44:56 |
4.67 |
1 |
15718 |
卖出 |
| 09:44:59 |
4.68 |
40 |
15758 |
买入 |
| 09:45:02 |
4.68 |
26 |
15784 |
买入 |
| 09:45:05 |
4.68 |
9 |
15793 |
买入 |
| 09:45:08 |
4.68 |
13 |
15806 |
买入 |
| 09:45:11 |
4.68 |
9 |
15815 |
买入 |
| 09:45:14 |
4.68 |
18 |
15833 |
买入 |
| 09:45:17 |
4.67 |
130 |
15963 |
卖出 |
| 09:45:20 |
4.68 |
6 |
15969 |
买入 |
| 09:45:23 |
4.68 |
3 |
15972 |
买入 |
| 09:45:26 |
4.68 |
21 |
15993 |
卖出 |
| 09:45:29 |
4.67 |
301 |
16294 |
卖出 |
| 09:45:32 |
4.69 |
37 |
16331 |
买入 |
| 09:45:35 |
4.69 |
1 |
16332 |
买入 |
| 09:45:38 |
4.68 |
9 |
16341 |
卖出 |
| 09:45:41 |
4.68 |
304 |
16645 |
卖出 |
| 09:45:47 |
4.68 |
42 |
16687 |
卖出 |
| 09:45:53 |
4.68 |
1 |
16688 |
卖出 |
| 09:46:02 |
4.69 |
1 |
16689 |
买入 |
| 09:46:05 |
4.69 |
33 |
16722 |
买入 |
| 09:46:08 |
4.69 |
156 |
16878 |
买入 |
| 09:46:11 |
4.7 |
33 |
16911 |
买入 |
| 09:46:17 |
4.69 |
46 |
16957 |
卖出 |
| 09:46:20 |
4.7 |
10 |
16967 |
买入 |
| 09:46:23 |
4.7 |
135 |
17102 |
买入 |
| 09:46:26 |
4.7 |
19 |
17121 |
卖出 |
| 09:46:38 |
4.7 |
162 |
17283 |
卖出 |
| 09:46:41 |
4.71 |
38 |
17321 |
买入 |
| 09:46:47 |
4.71 |
180 |
17501 |
卖出 |
| 09:46:53 |
4.71 |
10 |
17511 |
买入 |
| 09:46:56 |
4.7 |
1 |
17512 |
卖出 |
| 09:46:59 |
4.71 |
20 |
17532 |
买入 |
| 09:47:02 |
4.72 |
1 |
17533 |
买入 |
| 09:47:05 |
4.72 |
101 |
17634 |
买入 |
| 09:47:11 |
4.72 |
126 |
17760 |
买入 |
| 09:47:14 |
4.72 |
106 |
17866 |
买入 |
| 09:47:17 |
4.72 |
22 |
17888 |
买入 |
| 09:47:20 |
4.72 |
21 |
17909 |
买入 |
| 09:47:23 |
4.72 |
33 |
17942 |
卖出 |
| 09:47:26 |
4.72 |
169 |
18111 |
卖出 |
| 09:47:29 |
4.72 |
55 |
18166 |
买入 |
| 09:47:32 |
4.72 |
113 |
18279 |
卖出 |
| 09:47:38 |
4.72 |
148 |
18427 |
买入 |