嘉必优[688089]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
26.96 |
8 |
8 |
集合竞价 |
| 09:15:04 |
26.96 |
10 |
10 |
集合竞价 |
| 09:16:55 |
27.03 |
20 |
20 |
集合竞价 |
| 09:19:58 |
26.96 |
10 |
10 |
集合竞价 |
| 09:20:01 |
26.96 |
10 |
10 |
集合竞价 |
| 09:20:40 |
26.96 |
10 |
10 |
集合竞价 |
| 09:21:46 |
26.96 |
13 |
13 |
集合竞价 |
| 09:22:28 |
26.96 |
13 |
13 |
集合竞价 |
| 09:22:40 |
26.8 |
103 |
103 |
集合竞价 |
| 09:22:43 |
26.8 |
105 |
105 |
集合竞价 |
| 09:22:58 |
26.8 |
105 |
105 |
集合竞价 |
| 09:23:07 |
26.8 |
107 |
107 |
集合竞价 |
| 09:23:43 |
26.8 |
112 |
112 |
集合竞价 |
| 09:24:04 |
26.76 |
114 |
114 |
集合竞价 |
| 09:24:10 |
26.75 |
119 |
119 |
集合竞价 |
| 09:24:22 |
26.75 |
121 |
121 |
集合竞价 |
| 09:24:25 |
26.72 |
121 |
121 |
集合竞价 |
| 09:24:37 |
26.72 |
121 |
121 |
集合竞价 |
| 09:24:52 |
26.72 |
125 |
125 |
集合竞价 |
| 09:24:55 |
26.5 |
218 |
218 |
集合竞价 |
| 09:24:58 |
26.5 |
240 |
240 |
集合竞价 |
| 09:25:04 |
26.5 |
277 |
517 |
买入 |
| 09:30:02 |
26.2 |
45 |
562 |
卖出 |
| 09:30:05 |
26.2 |
46 |
608 |
买入 |
| 09:30:08 |
26.37 |
33 |
641 |
买入 |
| 09:30:11 |
26.29 |
19 |
660 |
卖出 |
| 09:30:14 |
26.45 |
33 |
693 |
买入 |
| 09:30:20 |
26.45 |
25 |
718 |
买入 |
| 09:30:23 |
26.5 |
31 |
749 |
买入 |
| 09:30:26 |
26.54 |
52 |
801 |
买入 |
| 09:30:29 |
26.62 |
15 |
816 |
买入 |
| 09:30:32 |
26.72 |
41 |
857 |
买入 |
| 09:30:35 |
26.82 |
14 |
871 |
买入 |
| 09:30:38 |
26.72 |
10 |
881 |
卖出 |
| 09:30:41 |
26.66 |
4 |
885 |
卖出 |
| 09:30:44 |
26.62 |
15 |
900 |
卖出 |
| 09:30:50 |
26.61 |
4 |
904 |
买入 |
| 09:30:53 |
26.61 |
6 |
910 |
卖出 |
| 09:30:56 |
26.61 |
6 |
916 |
买入 |
| 09:30:59 |
26.58 |
5 |
921 |
卖出 |
| 09:31:02 |
26.65 |
24 |
945 |
买入 |
| 09:31:05 |
26.51 |
31 |
976 |
卖出 |
| 09:31:08 |
26.62 |
10 |
986 |
买入 |
| 09:31:11 |
26.63 |
2 |
988 |
卖出 |
| 09:31:14 |
26.63 |
4 |
992 |
卖出 |
| 09:31:17 |
26.63 |
48 |
1040 |
卖出 |
| 09:31:20 |
26.63 |
31 |
1071 |
卖出 |
| 09:31:23 |
26.64 |
37 |
1108 |
买入 |
| 09:31:26 |
26.66 |
26 |
1134 |
买入 |
| 09:31:29 |
26.67 |
22 |
1156 |
买入 |
| 09:31:32 |
26.68 |
14 |
1170 |
买入 |
| 09:31:35 |
26.82 |
10 |
1180 |
买入 |
| 09:31:38 |
26.83 |
28 |
1208 |
买入 |
| 09:31:44 |
26.84 |
4 |
1212 |
卖出 |
| 09:31:47 |
26.86 |
1 |
1213 |
买入 |
| 09:31:50 |
26.9 |
37 |
1250 |
买入 |
| 09:31:53 |
26.84 |
4 |
1254 |
卖出 |
| 09:31:56 |
26.76 |
25 |
1279 |
卖出 |
| 09:31:59 |
26.84 |
2 |
1281 |
买入 |
| 09:32:05 |
26.81 |
15 |
1296 |
卖出 |
| 09:32:08 |
26.81 |
18 |
1314 |
买入 |
| 09:32:11 |
26.8 |
36 |
1350 |
卖出 |
| 09:32:14 |
26.81 |
6 |
1356 |
买入 |
| 09:32:17 |
26.84 |
10 |
1366 |
买入 |
| 09:32:20 |
26.84 |
2 |
1368 |
买入 |
| 09:32:26 |
26.77 |
5 |
1373 |
卖出 |
| 09:32:32 |
26.84 |
10 |
1383 |
买入 |
| 09:32:35 |
26.76 |
9 |
1392 |
卖出 |
| 09:32:44 |
26.73 |
4 |
1396 |
卖出 |
| 09:32:47 |
26.76 |
28 |
1424 |
买入 |
| 09:32:56 |
26.82 |
3 |
1427 |
买入 |
| 09:32:59 |
26.76 |
8 |
1435 |
卖出 |
| 09:33:02 |
26.76 |
58 |
1493 |
卖出 |
| 09:33:05 |
26.76 |
4 |
1497 |
买入 |
| 09:33:08 |
26.82 |
17 |
1514 |
买入 |
| 09:33:11 |
26.76 |
15 |
1529 |
卖出 |
| 09:33:14 |
26.76 |
2 |
1531 |
买入 |
| 09:33:17 |
26.76 |
4 |
1535 |
买入 |
| 09:33:20 |
26.76 |
2 |
1537 |
买入 |
| 09:33:23 |
26.82 |
13 |
1550 |
买入 |
| 09:33:29 |
26.81 |
9 |
1559 |
买入 |
| 09:33:32 |
26.83 |
20 |
1579 |
买入 |
| 09:33:35 |
26.87 |
32 |
1611 |
买入 |
| 09:33:38 |
26.89 |
2 |
1613 |
买入 |
| 09:33:41 |
27 |
45 |
1658 |
买入 |
| 09:33:47 |
26.99 |
5 |
1663 |
买入 |
| 09:33:50 |
26.99 |
3 |
1666 |
买入 |
| 09:33:53 |
26.99 |
19 |
1685 |
买入 |
| 09:34:02 |
26.87 |
20 |
1705 |
卖出 |
| 09:34:05 |
26.92 |
4 |
1709 |
买入 |
| 09:34:08 |
26.97 |
9 |
1718 |
买入 |
| 09:34:11 |
27 |
20 |
1738 |
买入 |
| 09:34:14 |
27 |
24 |
1762 |
买入 |
| 09:34:17 |
27 |
2 |
1764 |
买入 |
| 09:34:20 |
26.93 |
2 |
1766 |
卖出 |
| 09:34:23 |
26.93 |
14 |
1780 |
卖出 |
| 09:34:26 |
26.93 |
9 |
1789 |
卖出 |
| 09:34:32 |
26.93 |
7 |
1796 |
买入 |
| 09:34:35 |
26.9 |
2 |
1798 |
卖出 |
| 09:34:41 |
26.93 |
3 |
1801 |
买入 |
| 09:34:44 |
26.93 |
3 |
1804 |
买入 |
| 09:34:47 |
26.94 |
4 |
1808 |
买入 |
| 09:34:53 |
27 |
14 |
1822 |
买入 |
| 09:34:59 |
27 |
9 |
1831 |
买入 |
| 09:35:02 |
26.99 |
2 |
1833 |
卖出 |
| 09:35:05 |
26.99 |
5 |
1838 |
卖出 |
| 09:35:08 |
26.96 |
6 |
1844 |
卖出 |
| 09:35:11 |
27 |
8 |
1852 |
买入 |
| 09:35:14 |
26.99 |
2 |
1854 |
卖出 |
| 09:35:17 |
27 |
8 |
1862 |
买入 |
| 09:35:20 |
27 |
4 |
1866 |
卖出 |
| 09:35:23 |
27 |
10 |
1876 |
卖出 |
| 09:35:29 |
27 |
10 |
1886 |
卖出 |
| 09:35:32 |
27.05 |
22 |
1908 |
买入 |
| 09:35:35 |
27.05 |
8 |
1916 |
卖出 |
| 09:35:38 |
27.07 |
12 |
1928 |
买入 |
| 09:35:41 |
27.05 |
10 |
1938 |
卖出 |
| 09:35:44 |
27.05 |
4 |
1942 |
卖出 |
| 09:36:08 |
26.98 |
14 |
1956 |
卖出 |
| 09:36:11 |
26.98 |
9 |
1965 |
买入 |
| 09:36:20 |
26.98 |
15 |
1980 |
买入 |
| 09:36:23 |
27 |
21 |
2001 |
卖出 |
| 09:36:26 |
27.02 |
16 |
2017 |
买入 |
| 09:36:29 |
27 |
14 |
2031 |
卖出 |
| 09:36:32 |
27 |
15 |
2046 |
卖出 |
| 09:36:35 |
27.02 |
2 |
2048 |
买入 |
| 09:36:38 |
27 |
20 |
2068 |
卖出 |
| 09:36:50 |
27 |
2 |
2070 |
买入 |
| 09:36:56 |
27 |
61 |
2131 |
买入 |
| 09:36:59 |
27.06 |
2 |
2133 |
买入 |
| 09:37:20 |
27 |
25 |
2158 |
卖出 |
| 09:37:23 |
27 |
11 |
2169 |
卖出 |
| 09:37:32 |
27.02 |
15 |
2184 |
卖出 |
| 09:37:35 |
27 |
19 |
2203 |
卖出 |
| 09:37:38 |
27 |
0 |
2203 |
买入 |
| 09:37:41 |
27 |
5 |
2208 |
卖出 |
| 09:37:44 |
27.01 |
14 |
2222 |
卖出 |
| 09:37:47 |
27.01 |
7 |
2229 |
卖出 |
| 09:37:50 |
27.02 |
2 |
2231 |
买入 |
| 09:37:53 |
27 |
10 |
2241 |
卖出 |
| 09:37:56 |
27.01 |
2 |
2243 |
买入 |
| 09:37:59 |
27.02 |
4 |
2247 |
买入 |
| 09:38:02 |
27.01 |
4 |
2251 |
卖出 |
| 09:38:17 |
27.06 |
3 |
2254 |
买入 |
| 09:38:20 |
27.06 |
4 |
2258 |
买入 |
| 09:38:23 |
27.05 |
4 |
2262 |
卖出 |
| 09:38:35 |
27 |
20 |
2282 |
卖出 |
| 09:38:38 |
26.97 |
140 |
2422 |
卖出 |
| 09:38:41 |
26.95 |
19 |
2441 |
卖出 |
| 09:38:44 |
26.83 |
2 |
2443 |
卖出 |
| 09:38:47 |
26.83 |
5 |
2448 |
卖出 |
| 09:38:53 |
26.83 |
2 |
2450 |
卖出 |
| 09:39:05 |
26.83 |
0 |
2450 |
卖出 |
| 09:39:11 |
26.8 |
9 |
2459 |
卖出 |
| 09:39:14 |
26.83 |
2 |
2461 |
买入 |
| 09:39:17 |
26.8 |
6 |
2467 |
卖出 |
| 09:39:20 |
26.8 |
5 |
2472 |
卖出 |
| 09:39:23 |
26.83 |
1 |
2473 |
买入 |
| 09:39:32 |
26.89 |
5 |
2478 |
买入 |
| 09:40:05 |
26.83 |
4 |
2482 |
卖出 |
| 09:40:08 |
26.8 |
60 |
2542 |
卖出 |
| 09:40:11 |
26.84 |
14 |
2556 |
买入 |
| 09:40:14 |
26.78 |
113 |
2669 |
卖出 |
| 09:40:26 |
26.82 |
4 |
2673 |
买入 |
| 09:40:29 |
26.86 |
17 |
2690 |
买入 |
| 09:40:32 |
26.83 |
7 |
2697 |
卖出 |
| 09:40:38 |
26.87 |
56 |
2753 |
买入 |
| 09:40:41 |
26.87 |
3 |
2756 |
卖出 |
| 09:40:44 |
26.87 |
1 |
2757 |
买入 |
| 09:40:50 |
26.89 |
11 |
2768 |
买入 |
| 09:40:53 |
26.96 |
37 |
2805 |
买入 |
| 09:40:56 |
26.96 |
5 |
2810 |
买入 |
| 09:40:59 |
27.05 |
15 |
2825 |
买入 |
| 09:41:02 |
27.05 |
5 |
2830 |
买入 |
| 09:41:14 |
27.06 |
4 |
2834 |
买入 |
| 09:41:26 |
26.94 |
20 |
2854 |
卖出 |
| 09:41:29 |
27.16 |
3 |
2857 |
买入 |
| 09:41:38 |
26.98 |
66 |
2923 |
卖出 |
| 09:41:41 |
27.19 |
21 |
2944 |
卖出 |
| 09:41:44 |
27.02 |
74 |
3018 |
卖出 |
| 09:42:02 |
27.03 |
5 |
3023 |
买入 |
| 09:42:05 |
27.03 |
2 |
3025 |
卖出 |
| 09:42:08 |
27.01 |
12 |
3037 |
卖出 |
| 09:42:11 |
26.99 |
30 |
3067 |
卖出 |
| 09:42:14 |
27 |
18 |
3085 |
买入 |
| 09:42:17 |
27 |
6 |
3091 |
买入 |
| 09:42:20 |
26.98 |
56 |
3147 |
卖出 |
| 09:42:23 |
26.98 |
100 |
3247 |
卖出 |
| 09:42:26 |
26.98 |
5 |
3252 |
卖出 |
| 09:42:29 |
27.07 |
8 |
3260 |
买入 |
| 09:42:32 |
26.98 |
50 |
3310 |
卖出 |
| 09:42:38 |
27 |
6 |
3316 |
买入 |
| 09:42:41 |
27 |
7 |
3323 |
买入 |
| 09:42:47 |
27 |
36 |
3359 |
买入 |
| 09:42:50 |
26.99 |
21 |
3380 |
卖出 |
| 09:42:53 |
27.07 |
27 |
3407 |
买入 |
| 09:42:56 |
27.15 |
22 |
3429 |
买入 |
| 09:42:59 |
27.18 |
12 |
3441 |
买入 |
| 09:43:02 |
27.22 |
21 |
3462 |
买入 |
| 09:43:05 |
27.22 |
6 |
3468 |
买入 |
| 09:43:08 |
27.28 |
26 |
3494 |
买入 |
| 09:43:11 |
27.3 |
12 |
3506 |
买入 |
| 09:43:14 |
27.28 |
4 |
3510 |
卖出 |
| 09:43:17 |
27.25 |
21 |
3531 |
卖出 |
| 09:43:20 |
27.27 |
18 |
3549 |
买入 |
| 09:43:29 |
27.17 |
14 |
3563 |
卖出 |
| 09:43:35 |
27.15 |
67 |
3630 |
卖出 |
| 09:43:41 |
27.09 |
9 |
3639 |
卖出 |
| 09:44:08 |
27.07 |
10 |
3649 |
买入 |
| 09:44:11 |
27.07 |
6 |
3655 |
买入 |
| 09:44:14 |
27.07 |
4 |
3659 |
买入 |
| 09:44:20 |
27.09 |
24 |
3683 |
买入 |
| 09:44:26 |
27.09 |
3 |
3686 |
买入 |
| 09:44:32 |
27.09 |
2 |
3688 |
买入 |
| 09:44:35 |
27.12 |
103 |
3791 |
买入 |
| 09:44:59 |
26.98 |
32 |
3823 |
卖出 |
| 09:45:05 |
27.13 |
13 |
3836 |
买入 |
| 09:45:08 |
27.2 |
2 |
3838 |
买入 |
| 09:45:11 |
27.2 |
11 |
3849 |
买入 |
| 09:45:14 |
27.22 |
3 |
3852 |
买入 |
| 09:45:17 |
27.27 |
20 |
3872 |
买入 |
| 09:45:20 |
27.29 |
6 |
3878 |
买入 |
| 09:45:23 |
27.35 |
11 |
3889 |
买入 |
| 09:45:26 |
27.35 |
7 |
3896 |
买入 |
| 09:45:29 |
27.29 |
2 |
3898 |
买入 |
| 09:45:35 |
27.28 |
10 |
3908 |
卖出 |
| 09:46:17 |
27.32 |
2 |
3910 |
卖出 |
| 09:46:20 |
27.32 |
24 |
3934 |
卖出 |
| 09:47:02 |
27.25 |
12 |
3946 |
卖出 |
| 09:47:05 |
27.29 |
43 |
3989 |
买入 |
| 09:47:08 |
27.29 |
2 |
3991 |
买入 |
| 09:47:17 |
27.29 |
0 |
3991 |
买入 |
| 09:47:20 |
27.3 |
6 |
3997 |
买入 |
| 09:47:26 |
27.29 |
1 |
3998 |
卖出 |
| 09:47:32 |
27.28 |
4 |
4002 |
买入 |
| 09:47:38 |
27.25 |
2 |
4004 |
卖出 |
| 09:47:41 |
27.28 |
2 |
4006 |
买入 |
| 09:47:47 |
27.29 |
6 |
4012 |
买入 |
| 09:47:53 |
27.26 |
1 |
4013 |
卖出 |
| 09:48:02 |
27.29 |
4 |
4017 |
买入 |
| 09:48:05 |
27.29 |
5 |
4022 |
买入 |
| 09:48:08 |
27.33 |
3 |
4025 |
买入 |
| 09:48:17 |
27.27 |
21 |
4046 |
卖出 |
| 09:48:20 |
27.25 |
9 |
4055 |
卖出 |
| 09:48:23 |
27.24 |
8 |
4063 |
卖出 |
| 09:48:26 |
27.21 |
24 |
4087 |
卖出 |
| 09:48:29 |
27.21 |
1 |
4088 |
卖出 |
| 09:48:38 |
27.21 |
11 |
4099 |
买入 |
| 09:48:53 |
27.2 |
2 |
4101 |
买入 |
| 09:49:05 |
27.18 |
4 |
4105 |
卖出 |
| 09:49:08 |
27.22 |
4 |
4109 |
买入 |
| 09:49:14 |
27.22 |
4 |
4113 |
卖出 |
| 09:49:17 |
27.2 |
2 |
4115 |
卖出 |
| 09:49:26 |
27.2 |
3 |
4118 |
买入 |
| 09:49:29 |
27.19 |
17 |
4135 |
卖出 |
| 09:49:32 |
27.18 |
6 |
4141 |
卖出 |
| 09:49:35 |
27.17 |
21 |
4162 |
卖出 |
| 09:49:56 |
27.19 |
11 |
4173 |
买入 |
| 09:49:59 |
27.19 |
2 |
4175 |
买入 |
| 09:50:02 |
27.19 |
2 |
4177 |
买入 |
| 09:50:05 |
27.19 |
4 |
4181 |
买入 |
| 09:50:11 |
27.18 |
2 |
4183 |
卖出 |
| 09:50:17 |
27.2 |
9 |
4192 |
买入 |
| 09:50:20 |
27.24 |
8 |
4200 |
买入 |
| 09:50:23 |
27.28 |
9 |
4209 |
买入 |
| 09:50:29 |
27.32 |
19 |
4228 |
买入 |
| 09:50:32 |
27.29 |
2 |
4230 |
卖出 |
| 09:50:35 |
27.33 |
8 |
4238 |
买入 |
| 09:50:38 |
27.36 |
8 |
4246 |
买入 |
| 09:50:44 |
27.4 |
17 |
4263 |
买入 |
| 09:50:53 |
27.37 |
3 |
4266 |
卖出 |
| 09:50:56 |
27.37 |
0 |
4266 |
卖出 |
| 09:50:59 |
27.34 |
2 |
4268 |
卖出 |
| 09:51:02 |
27.36 |
20 |
4288 |
买入 |
| 09:51:05 |
27.36 |
10 |
4298 |
买入 |
| 09:51:08 |
27.41 |
5 |
4303 |
买入 |
| 09:51:11 |
27.41 |
5 |
4308 |
买入 |
| 09:51:20 |
27.43 |
11 |
4319 |
买入 |
| 09:51:23 |
27.45 |
2 |
4321 |
卖出 |
| 09:51:32 |
27.52 |
22 |
4343 |
买入 |
| 09:51:35 |
27.48 |
70 |
4413 |
卖出 |
| 09:51:38 |
27.51 |
10 |
4423 |
买入 |
| 09:51:41 |
27.48 |
3 |
4426 |
卖出 |
| 09:51:44 |
27.48 |
7 |
4433 |
卖出 |
| 09:52:11 |
27.43 |
10 |
4443 |
卖出 |
| 09:52:38 |
27.4 |
5 |
4448 |
卖出 |
| 09:52:41 |
27.45 |
2 |
4450 |
买入 |
| 09:52:44 |
27.46 |
4 |
4454 |
买入 |
| 09:52:50 |
27.4 |
26 |
4480 |
卖出 |
| 09:52:53 |
27.46 |
9 |
4489 |
买入 |
| 09:53:05 |
27.44 |
11 |
4500 |
卖出 |
| 09:53:17 |
27.5 |
20 |
4520 |
买入 |
| 09:53:23 |
27.4 |
11 |
4531 |
卖出 |
| 09:53:29 |
27.46 |
4 |
4535 |
买入 |
| 09:53:44 |
27.45 |
20 |
4555 |
买入 |
| 09:54:08 |
27.51 |
56 |
4611 |
买入 |
| 09:54:11 |
27.54 |
26 |
4637 |
买入 |
| 09:54:14 |
27.57 |
14 |
4651 |
买入 |
| 09:54:17 |
27.59 |
51 |
4702 |
买入 |
| 09:54:20 |
27.73 |
7 |
4709 |
买入 |