行动教育[605098]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
39.88 |
8 |
8 |
集合竞价 |
| 09:15:11 |
39.88 |
13 |
13 |
集合竞价 |
| 09:16:01 |
42 |
40 |
40 |
集合竞价 |
| 09:16:10 |
42 |
40 |
40 |
集合竞价 |
| 09:16:22 |
42 |
40 |
40 |
集合竞价 |
| 09:16:25 |
42 |
40 |
40 |
集合竞价 |
| 09:16:28 |
42 |
40 |
40 |
集合竞价 |
| 09:16:55 |
42 |
40 |
40 |
集合竞价 |
| 09:17:07 |
39.88 |
15 |
15 |
集合竞价 |
| 09:17:40 |
39.88 |
16 |
16 |
集合竞价 |
| 09:17:52 |
39.88 |
16 |
16 |
集合竞价 |
| 09:19:04 |
39.88 |
28 |
28 |
集合竞价 |
| 09:19:07 |
39.88 |
28 |
28 |
集合竞价 |
| 09:19:22 |
39.88 |
28 |
28 |
集合竞价 |
| 09:20:28 |
41.73 |
40 |
40 |
集合竞价 |
| 09:20:58 |
41.38 |
40 |
40 |
集合竞价 |
| 09:21:13 |
41.3 |
40 |
40 |
集合竞价 |
| 09:21:22 |
41 |
41 |
41 |
集合竞价 |
| 09:21:46 |
40.1 |
43 |
43 |
集合竞价 |
| 09:22:10 |
40.95 |
52 |
52 |
集合竞价 |
| 09:22:22 |
40.5 |
52 |
52 |
集合竞价 |
| 09:22:29 |
40.5 |
52 |
52 |
集合竞价 |
| 09:22:35 |
40.95 |
62 |
62 |
集合竞价 |
| 09:22:41 |
40.95 |
62 |
62 |
集合竞价 |
| 09:22:44 |
40.95 |
62 |
62 |
集合竞价 |
| 09:22:56 |
40.95 |
62 |
62 |
集合竞价 |
| 09:22:59 |
40.5 |
62 |
62 |
集合竞价 |
| 09:23:29 |
40.5 |
70 |
70 |
集合竞价 |
| 09:23:31 |
40.5 |
70 |
70 |
集合竞价 |
| 09:23:35 |
40.5 |
70 |
70 |
集合竞价 |
| 09:23:41 |
40.5 |
85 |
85 |
集合竞价 |
| 09:23:44 |
40.5 |
92 |
92 |
集合竞价 |
| 09:23:50 |
40.5 |
92 |
92 |
集合竞价 |
| 09:23:59 |
41.01 |
140 |
140 |
集合竞价 |
| 09:24:02 |
41.01 |
142 |
142 |
集合竞价 |
| 09:24:11 |
41.01 |
143 |
143 |
集合竞价 |
| 09:24:14 |
41.01 |
147 |
147 |
集合竞价 |
| 09:24:17 |
41.01 |
154 |
154 |
集合竞价 |
| 09:24:20 |
41.01 |
159 |
159 |
集合竞价 |
| 09:24:23 |
41 |
160 |
160 |
集合竞价 |
| 09:24:26 |
41 |
170 |
170 |
集合竞价 |
| 09:24:29 |
41 |
170 |
170 |
集合竞价 |
| 09:24:32 |
41.01 |
174 |
174 |
集合竞价 |
| 09:24:35 |
41 |
186 |
186 |
集合竞价 |
| 09:24:38 |
41 |
186 |
186 |
集合竞价 |
| 09:24:41 |
41 |
186 |
186 |
集合竞价 |
| 09:24:44 |
41 |
186 |
186 |
集合竞价 |
| 09:24:47 |
40.86 |
186 |
186 |
集合竞价 |
| 09:24:50 |
40.49 |
199 |
199 |
集合竞价 |
| 09:24:53 |
40.46 |
210 |
210 |
集合竞价 |
| 09:24:56 |
40 |
220 |
220 |
集合竞价 |
| 09:25:04 |
40 |
220 |
440 |
买入 |
| 09:30:02 |
39.88 |
45 |
485 |
卖出 |
| 09:30:05 |
39.88 |
47 |
532 |
卖出 |
| 09:30:08 |
39.88 |
9 |
541 |
买入 |
| 09:30:11 |
39.46 |
91 |
632 |
卖出 |
| 09:30:14 |
39.46 |
65 |
697 |
卖出 |
| 09:30:17 |
39.46 |
3 |
700 |
卖出 |
| 09:30:20 |
39.46 |
12 |
712 |
卖出 |
| 09:30:23 |
39.54 |
6 |
718 |
买入 |
| 09:30:26 |
39.46 |
9 |
727 |
卖出 |
| 09:30:29 |
39.72 |
12 |
739 |
买入 |
| 09:30:32 |
39.51 |
2 |
741 |
卖出 |
| 09:30:35 |
39.51 |
3 |
744 |
卖出 |
| 09:30:38 |
39.51 |
11 |
755 |
卖出 |
| 09:30:41 |
39.5 |
57 |
812 |
卖出 |
| 09:30:47 |
39.43 |
57 |
869 |
卖出 |
| 09:30:50 |
39.4 |
24 |
893 |
卖出 |
| 09:30:53 |
39.4 |
8 |
901 |
买入 |
| 09:30:56 |
39.3 |
18 |
919 |
卖出 |
| 09:30:59 |
39.28 |
28 |
947 |
卖出 |
| 09:31:02 |
39.28 |
37 |
984 |
卖出 |
| 09:31:05 |
39.03 |
3 |
987 |
卖出 |
| 09:31:08 |
39 |
17 |
1004 |
卖出 |
| 09:31:11 |
38.91 |
1 |
1005 |
卖出 |
| 09:31:14 |
38.88 |
10 |
1015 |
卖出 |
| 09:31:17 |
38.8 |
4 |
1019 |
卖出 |
| 09:31:20 |
38.74 |
16 |
1035 |
卖出 |
| 09:31:23 |
38.71 |
1 |
1036 |
卖出 |
| 09:31:29 |
38.87 |
27 |
1063 |
买入 |
| 09:31:35 |
38.7 |
4 |
1067 |
买入 |
| 09:31:38 |
38.69 |
5 |
1072 |
卖出 |
| 09:31:41 |
38.7 |
24 |
1096 |
买入 |
| 09:31:44 |
38.7 |
5 |
1101 |
买入 |
| 09:31:50 |
38.74 |
6 |
1107 |
卖出 |
| 09:31:53 |
38.74 |
6 |
1113 |
卖出 |
| 09:31:56 |
38.7 |
18 |
1131 |
卖出 |
| 09:31:59 |
38.71 |
4 |
1135 |
买入 |
| 09:32:02 |
38.7 |
12 |
1147 |
卖出 |
| 09:32:05 |
38.7 |
21 |
1168 |
卖出 |
| 09:32:08 |
38.7 |
7 |
1175 |
买入 |
| 09:32:11 |
38.7 |
2 |
1177 |
买入 |
| 09:32:17 |
38.74 |
4 |
1181 |
卖出 |
| 09:32:20 |
38.7 |
14 |
1195 |
卖出 |
| 09:32:23 |
38.66 |
5 |
1200 |
卖出 |
| 09:32:26 |
38.73 |
5 |
1205 |
买入 |
| 09:32:35 |
38.64 |
17 |
1222 |
卖出 |
| 09:32:38 |
38.68 |
16 |
1238 |
买入 |
| 09:32:41 |
38.6 |
9 |
1247 |
卖出 |
| 09:32:44 |
38.6 |
14 |
1261 |
卖出 |
| 09:32:47 |
38.61 |
54 |
1315 |
买入 |
| 09:32:50 |
38.64 |
2 |
1317 |
买入 |
| 09:32:53 |
38.61 |
3 |
1320 |
卖出 |
| 09:32:56 |
38.6 |
14 |
1334 |
卖出 |
| 09:32:59 |
38.6 |
6 |
1340 |
卖出 |
| 09:33:02 |
38.61 |
10 |
1350 |
买入 |
| 09:33:05 |
38.55 |
7 |
1357 |
卖出 |
| 09:33:08 |
38.52 |
5 |
1362 |
卖出 |
| 09:33:11 |
38.51 |
15 |
1377 |
卖出 |
| 09:33:14 |
38.51 |
16 |
1393 |
卖出 |
| 09:33:17 |
38.5 |
17 |
1410 |
卖出 |
| 09:33:20 |
38.52 |
8 |
1418 |
买入 |
| 09:33:23 |
38.54 |
5 |
1423 |
买入 |
| 09:33:26 |
38.55 |
9 |
1432 |
买入 |
| 09:33:38 |
38.58 |
1 |
1433 |
卖出 |
| 09:33:41 |
38.55 |
73 |
1506 |
卖出 |
| 09:33:44 |
38.55 |
17 |
1523 |
买入 |
| 09:34:02 |
38.61 |
7 |
1530 |
卖出 |
| 09:34:05 |
38.74 |
5 |
1535 |
买入 |
| 09:34:14 |
38.61 |
2 |
1537 |
卖出 |
| 09:34:20 |
38.58 |
3 |
1540 |
卖出 |
| 09:34:23 |
38.57 |
4 |
1544 |
卖出 |
| 09:34:26 |
38.61 |
14 |
1558 |
买入 |
| 09:34:29 |
38.61 |
2 |
1560 |
卖出 |
| 09:34:38 |
38.73 |
7 |
1567 |
买入 |
| 09:34:44 |
38.77 |
27 |
1594 |
买入 |
| 09:34:47 |
38.77 |
12 |
1606 |
买入 |
| 09:34:56 |
38.88 |
5 |
1611 |
买入 |
| 09:35:05 |
38.88 |
4 |
1615 |
卖出 |
| 09:35:08 |
39.02 |
2 |
1617 |
买入 |
| 09:35:11 |
39.03 |
7 |
1624 |
买入 |
| 09:35:14 |
39.02 |
1 |
1625 |
卖出 |
| 09:35:17 |
39.02 |
9 |
1634 |
买入 |
| 09:35:20 |
38.93 |
2 |
1636 |
卖出 |
| 09:35:29 |
39.02 |
3 |
1639 |
买入 |
| 09:35:32 |
38.9 |
2 |
1641 |
卖出 |
| 09:35:35 |
39.02 |
20 |
1661 |
买入 |
| 09:35:38 |
38.9 |
3 |
1664 |
卖出 |
| 09:35:41 |
39.01 |
10 |
1674 |
买入 |
| 09:35:44 |
39.03 |
10 |
1684 |
买入 |
| 09:35:47 |
39.02 |
2 |
1686 |
卖出 |
| 09:35:50 |
39.02 |
68 |
1754 |
卖出 |
| 09:35:53 |
39.02 |
6 |
1760 |
卖出 |
| 09:35:56 |
39.03 |
2 |
1762 |
买入 |
| 09:36:02 |
39.02 |
28 |
1790 |
卖出 |
| 09:36:08 |
39.02 |
39 |
1829 |
卖出 |
| 09:36:14 |
39.01 |
12 |
1841 |
卖出 |
| 09:36:17 |
39.01 |
2 |
1843 |
卖出 |
| 09:36:20 |
39 |
16 |
1859 |
卖出 |
| 09:36:23 |
39 |
4 |
1863 |
卖出 |
| 09:36:26 |
39 |
1 |
1864 |
买入 |
| 09:36:29 |
39.02 |
30 |
1894 |
买入 |
| 09:36:35 |
38.88 |
9 |
1903 |
卖出 |
| 09:36:41 |
38.77 |
14 |
1917 |
卖出 |
| 09:36:47 |
38.88 |
2 |
1919 |
买入 |
| 09:36:50 |
38.7 |
13 |
1932 |
卖出 |
| 09:36:53 |
38.69 |
2 |
1934 |
买入 |
| 09:36:56 |
38.69 |
1 |
1935 |
买入 |
| 09:36:59 |
38.69 |
73 |
2008 |
买入 |
| 09:37:02 |
38.68 |
15 |
2023 |
卖出 |
| 09:37:08 |
38.61 |
6 |
2029 |
卖出 |
| 09:37:11 |
38.62 |
2 |
2031 |
买入 |
| 09:37:14 |
38.61 |
6 |
2037 |
卖出 |
| 09:37:17 |
38.61 |
20 |
2057 |
买入 |
| 09:37:20 |
38.61 |
46 |
2103 |
买入 |
| 09:37:23 |
38.68 |
10 |
2113 |
买入 |
| 09:37:26 |
38.69 |
18 |
2131 |
买入 |
| 09:37:29 |
38.61 |
13 |
2144 |
卖出 |
| 09:38:08 |
38.77 |
1 |
2145 |
卖出 |
| 09:38:14 |
38.96 |
18 |
2163 |
买入 |
| 09:38:26 |
38.95 |
1 |
2164 |
买入 |
| 09:38:44 |
38.88 |
10 |
2174 |
买入 |
| 09:39:08 |
38.87 |
4 |
2178 |
买入 |
| 09:39:11 |
38.87 |
4 |
2182 |
买入 |
| 09:39:14 |
38.87 |
4 |
2186 |
卖出 |
| 09:39:20 |
38.87 |
7 |
2193 |
卖出 |
| 09:39:23 |
38.88 |
6 |
2199 |
买入 |
| 09:39:38 |
38.89 |
2 |
2201 |
卖出 |
| 09:39:44 |
38.88 |
3 |
2204 |
卖出 |
| 09:40:08 |
38.96 |
1 |
2205 |
买入 |
| 09:40:17 |
39.1 |
23 |
2228 |
买入 |
| 09:40:20 |
39.1 |
2 |
2230 |
买入 |
| 09:40:23 |
39.2 |
2 |
2232 |
买入 |
| 09:40:29 |
39.11 |
1 |
2233 |
卖出 |
| 09:40:35 |
39.11 |
1 |
2234 |
卖出 |
| 09:40:41 |
39.25 |
20 |
2254 |
买入 |
| 09:40:53 |
39.11 |
1 |
2255 |
卖出 |
| 09:41:05 |
39.12 |
1 |
2256 |
卖出 |
| 09:41:08 |
39.13 |
1 |
2257 |
卖出 |
| 09:41:14 |
39.12 |
24 |
2281 |
卖出 |
| 09:41:17 |
39.12 |
5 |
2286 |
卖出 |
| 09:41:20 |
39.16 |
12 |
2298 |
买入 |
| 09:41:26 |
39.16 |
2 |
2300 |
买入 |
| 09:41:29 |
39.12 |
5 |
2305 |
卖出 |
| 09:41:32 |
39.12 |
15 |
2320 |
卖出 |
| 09:41:35 |
39.12 |
32 |
2352 |
买入 |
| 09:41:47 |
38.98 |
1 |
2353 |
卖出 |
| 09:41:50 |
38.98 |
12 |
2365 |
买入 |
| 09:41:53 |
38.99 |
3 |
2368 |
卖出 |
| 09:41:56 |
38.99 |
16 |
2384 |
卖出 |
| 09:42:02 |
38.99 |
7 |
2391 |
卖出 |
| 09:42:05 |
38.97 |
14 |
2405 |
卖出 |
| 09:42:14 |
38.97 |
13 |
2418 |
卖出 |
| 09:42:32 |
39.1 |
3 |
2421 |
买入 |
| 09:42:38 |
39.1 |
3 |
2424 |
买入 |
| 09:42:41 |
39.1 |
3 |
2427 |
买入 |
| 09:42:44 |
39.1 |
1 |
2428 |
买入 |
| 09:42:50 |
39.1 |
1 |
2429 |
买入 |
| 09:42:53 |
39.1 |
2 |
2431 |
买入 |
| 09:42:59 |
39.09 |
6 |
2437 |
买入 |
| 09:43:02 |
39.1 |
3 |
2440 |
买入 |
| 09:43:05 |
39.1 |
7 |
2447 |
买入 |
| 09:43:08 |
39.18 |
63 |
2510 |
买入 |
| 09:43:11 |
39.19 |
4 |
2514 |
买入 |
| 09:43:14 |
39.19 |
1 |
2515 |
卖出 |
| 09:43:17 |
39.25 |
1 |
2516 |
买入 |
| 09:43:29 |
39.26 |
2 |
2518 |
买入 |
| 09:43:35 |
39.26 |
2 |
2520 |
买入 |
| 09:43:41 |
39.19 |
5 |
2525 |
卖出 |
| 09:43:56 |
39.26 |
2 |
2527 |
买入 |
| 09:44:05 |
39.26 |
7 |
2534 |
买入 |
| 09:44:08 |
39.26 |
15 |
2549 |
买入 |
| 09:44:11 |
39.26 |
13 |
2562 |
卖出 |
| 09:44:14 |
39.3 |
1 |
2563 |
买入 |
| 09:44:17 |
39.3 |
2 |
2565 |
买入 |
| 09:44:20 |
39.2 |
16 |
2581 |
卖出 |
| 09:44:32 |
39.18 |
11 |
2592 |
卖出 |
| 09:44:35 |
39.18 |
1 |
2593 |
买入 |
| 09:44:41 |
39.11 |
13 |
2606 |
卖出 |
| 09:44:50 |
39.11 |
13 |
2619 |
卖出 |
| 09:44:53 |
39.18 |
2 |
2621 |
买入 |
| 09:45:02 |
39.18 |
1 |
2622 |
买入 |
| 09:45:08 |
39.18 |
12 |
2634 |
买入 |
| 09:45:11 |
39.17 |
8 |
2642 |
买入 |
| 09:45:35 |
39.12 |
5 |
2647 |
卖出 |
| 09:45:38 |
39.12 |
5 |
2652 |
卖出 |
| 09:45:41 |
39.12 |
1 |
2653 |
卖出 |
| 09:45:47 |
39.19 |
2 |
2655 |
买入 |
| 09:46:05 |
39.19 |
4 |
2659 |
买入 |
| 09:46:17 |
39.28 |
2 |
2661 |
买入 |
| 09:46:20 |
39.3 |
11 |
2672 |
买入 |
| 09:46:26 |
39.27 |
2 |
2674 |
买入 |
| 09:46:29 |
39.21 |
13 |
2687 |
卖出 |
| 09:46:38 |
39.21 |
14 |
2701 |
卖出 |
| 09:46:41 |
39.21 |
1 |
2702 |
卖出 |
| 09:46:47 |
39.21 |
2 |
2704 |
卖出 |
| 09:46:50 |
39.27 |
26 |
2730 |
买入 |
| 09:46:53 |
39.27 |
8 |
2738 |
卖出 |
| 09:46:56 |
39.29 |
1 |
2739 |
买入 |
| 09:46:59 |
39.27 |
14 |
2753 |
卖出 |
| 09:47:08 |
39.27 |
13 |
2766 |
卖出 |
| 09:47:11 |
39.29 |
4 |
2770 |
买入 |
| 09:47:14 |
39.29 |
2 |
2772 |
买入 |
| 09:47:20 |
39.3 |
1 |
2773 |
买入 |
| 09:47:23 |
39.37 |
4 |
2777 |
买入 |
| 09:47:29 |
39.36 |
1 |
2778 |
买入 |
| 09:47:32 |
39.37 |
4 |
2782 |
买入 |
| 09:47:35 |
39.36 |
5 |
2787 |
卖出 |
| 09:47:38 |
39.4 |
118 |
2905 |
买入 |
| 09:47:41 |
39.5 |
1 |
2906 |
买入 |
| 09:47:50 |
39.55 |
1 |
2907 |
买入 |
| 09:47:53 |
39.55 |
6 |
2913 |
买入 |
| 09:47:56 |
39.55 |
2 |
2915 |
卖出 |
| 09:48:02 |
39.55 |
6 |
2921 |
买入 |
| 09:48:17 |
39.55 |
3 |
2924 |
卖出 |
| 09:48:20 |
39.55 |
3 |
2927 |
卖出 |
| 09:48:23 |
39.55 |
17 |
2944 |
卖出 |
| 09:48:32 |
39.5 |
8 |
2952 |
卖出 |
| 09:48:38 |
39.5 |
1 |
2953 |
买入 |
| 09:48:47 |
39.5 |
2 |
2955 |
买入 |
| 09:48:50 |
39.37 |
13 |
2968 |
卖出 |
| 09:49:02 |
39.37 |
12 |
2980 |
卖出 |
| 09:49:08 |
39.37 |
13 |
2993 |
卖出 |
| 09:49:20 |
39.37 |
22 |
3015 |
卖出 |
| 09:49:23 |
39.37 |
10 |
3025 |
卖出 |
| 09:49:26 |
39.37 |
3 |
3028 |
卖出 |
| 09:49:29 |
39.37 |
12 |
3040 |
卖出 |
| 09:49:35 |
39.37 |
5 |
3045 |
卖出 |
| 09:49:38 |
39.44 |
2 |
3047 |
买入 |
| 09:49:44 |
39.37 |
2 |
3049 |
卖出 |
| 09:49:59 |
39.4 |
5 |
3054 |
买入 |
| 09:50:02 |
39.4 |
2 |
3056 |
买入 |
| 09:50:05 |
39.45 |
3 |
3059 |
买入 |
| 09:50:08 |
39.48 |
14 |
3073 |
买入 |
| 09:50:11 |
39.56 |
18 |
3091 |
买入 |
| 09:50:14 |
39.6 |
2 |
3093 |
买入 |
| 09:50:20 |
39.67 |
5 |
3098 |
买入 |
| 09:50:32 |
39.6 |
34 |
3132 |
买入 |
| 09:50:41 |
39.59 |
3 |
3135 |
卖出 |
| 09:51:02 |
39.58 |
5 |
3140 |
买入 |
| 09:51:05 |
39.58 |
1 |
3141 |
买入 |
| 09:51:08 |
39.6 |
8 |
3149 |
买入 |
| 09:51:11 |
39.61 |
19 |
3168 |
买入 |
| 09:51:17 |
39.61 |
1 |
3169 |
卖出 |
| 09:51:20 |
39.61 |
1 |
3170 |
卖出 |
| 09:51:23 |
39.68 |
4 |
3174 |
买入 |
| 09:51:29 |
39.68 |
2 |
3176 |
买入 |
| 09:51:38 |
39.7 |
10 |
3186 |
买入 |
| 09:51:50 |
39.68 |
7 |
3193 |
卖出 |
| 09:51:53 |
39.67 |
3 |
3196 |
买入 |