东阿阿胶[000423]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
30.9 |
2 |
2 |
集合竞价 |
| 09:15:09 |
30.4 |
39 |
39 |
集合竞价 |
| 09:15:45 |
30.4 |
39 |
39 |
集合竞价 |
| 09:16:03 |
30.4 |
39 |
39 |
集合竞价 |
| 09:16:12 |
30.4 |
39 |
39 |
集合竞价 |
| 09:16:39 |
30.4 |
39 |
39 |
集合竞价 |
| 09:16:48 |
30.4 |
39 |
39 |
集合竞价 |
| 09:17:06 |
30.4 |
39 |
39 |
集合竞价 |
| 09:17:24 |
30.4 |
49 |
49 |
集合竞价 |
| 09:17:33 |
30.4 |
50 |
50 |
集合竞价 |
| 09:17:42 |
30.4 |
50 |
50 |
集合竞价 |
| 09:17:51 |
30.4 |
50 |
50 |
集合竞价 |
| 09:18:00 |
30.4 |
52 |
52 |
集合竞价 |
| 09:18:36 |
30.4 |
52 |
52 |
集合竞价 |
| 09:18:45 |
30.4 |
52 |
52 |
集合竞价 |
| 09:19:03 |
30.4 |
52 |
52 |
集合竞价 |
| 09:19:12 |
30.39 |
52 |
52 |
集合竞价 |
| 09:19:21 |
30.39 |
50 |
50 |
集合竞价 |
| 09:19:39 |
30.39 |
50 |
50 |
集合竞价 |
| 09:19:57 |
30.39 |
52 |
52 |
集合竞价 |
| 09:20:09 |
30.39 |
53 |
53 |
集合竞价 |
| 09:20:18 |
30.39 |
53 |
53 |
集合竞价 |
| 09:20:36 |
30.39 |
53 |
53 |
集合竞价 |
| 09:20:45 |
30.39 |
53 |
53 |
集合竞价 |
| 09:21:03 |
30.39 |
57 |
57 |
集合竞价 |
| 09:21:21 |
30.39 |
57 |
57 |
集合竞价 |
| 09:21:39 |
30.39 |
57 |
57 |
集合竞价 |
| 09:21:48 |
30.39 |
64 |
64 |
集合竞价 |
| 09:21:57 |
30.39 |
72 |
72 |
集合竞价 |
| 09:22:06 |
30.38 |
75 |
75 |
集合竞价 |
| 09:22:15 |
30.38 |
79 |
79 |
集合竞价 |
| 09:22:33 |
30.38 |
87 |
87 |
集合竞价 |
| 09:22:51 |
30.38 |
88 |
88 |
集合竞价 |
| 09:23:27 |
30.38 |
96 |
96 |
集合竞价 |
| 09:23:36 |
30.37 |
96 |
96 |
集合竞价 |
| 09:23:45 |
30.37 |
101 |
101 |
集合竞价 |
| 09:23:54 |
30.37 |
101 |
101 |
集合竞价 |
| 09:24:03 |
30.37 |
101 |
101 |
集合竞价 |
| 09:24:12 |
30.3 |
147 |
147 |
集合竞价 |
| 09:24:21 |
30.35 |
170 |
170 |
集合竞价 |
| 09:24:39 |
30.2 |
432 |
432 |
集合竞价 |
| 09:24:48 |
30.3 |
552 |
552 |
集合竞价 |
| 09:24:57 |
30.3 |
619 |
619 |
集合竞价 |
| 09:25:00 |
30.3 |
629 |
1248 |
卖出 |
| 09:30:00 |
30.29 |
42 |
1290 |
卖出 |
| 09:30:03 |
30.2 |
497 |
1787 |
卖出 |
| 09:30:06 |
30.28 |
169 |
1956 |
买入 |
| 09:30:09 |
30.21 |
18 |
1974 |
卖出 |
| 09:30:12 |
30.28 |
13 |
1987 |
买入 |
| 09:30:15 |
30.27 |
70 |
2057 |
卖出 |
| 09:30:18 |
30.27 |
25 |
2082 |
买入 |
| 09:30:21 |
30.26 |
13 |
2095 |
买入 |
| 09:30:24 |
30.24 |
14 |
2109 |
卖出 |
| 09:30:27 |
30.22 |
16 |
2125 |
卖出 |
| 09:30:30 |
30.23 |
15 |
2140 |
卖出 |
| 09:30:33 |
30.23 |
74 |
2214 |
卖出 |
| 09:30:36 |
30.23 |
143 |
2357 |
卖出 |
| 09:30:39 |
30.25 |
92 |
2449 |
买入 |
| 09:30:42 |
30.23 |
15 |
2464 |
卖出 |
| 09:30:45 |
30.23 |
5 |
2469 |
买入 |
| 09:30:48 |
30.24 |
50 |
2519 |
买入 |
| 09:30:51 |
30.3 |
18 |
2537 |
买入 |
| 09:30:54 |
30.24 |
6 |
2543 |
卖出 |
| 09:30:57 |
30.24 |
79 |
2622 |
卖出 |
| 09:31:00 |
30.24 |
12 |
2634 |
卖出 |
| 09:31:03 |
30.24 |
73 |
2707 |
卖出 |
| 09:31:06 |
30.3 |
80 |
2787 |
买入 |
| 09:31:09 |
30.27 |
17 |
2804 |
卖出 |
| 09:31:12 |
30.29 |
2 |
2806 |
买入 |
| 09:31:15 |
30.3 |
41 |
2847 |
买入 |
| 09:31:18 |
30.3 |
7 |
2854 |
买入 |
| 09:31:21 |
30.29 |
42 |
2896 |
卖出 |
| 09:31:24 |
30.3 |
46 |
2942 |
买入 |
| 09:31:27 |
30.33 |
1 |
2943 |
买入 |
| 09:31:30 |
30.3 |
16 |
2959 |
卖出 |
| 09:31:33 |
30.29 |
24 |
2983 |
卖出 |
| 09:31:36 |
30.29 |
4 |
2987 |
买入 |
| 09:31:39 |
30.29 |
10 |
2997 |
买入 |
| 09:31:42 |
30.31 |
21 |
3018 |
买入 |
| 09:31:45 |
30.31 |
36 |
3054 |
卖出 |
| 09:31:48 |
30.3 |
75 |
3129 |
卖出 |
| 09:31:51 |
30.29 |
13 |
3142 |
卖出 |
| 09:31:54 |
30.29 |
6 |
3148 |
买入 |
| 09:31:57 |
30.3 |
32 |
3180 |
买入 |
| 09:32:03 |
30.32 |
24 |
3204 |
买入 |
| 09:32:06 |
30.32 |
51 |
3255 |
买入 |
| 09:32:09 |
30.3 |
8 |
3263 |
卖出 |
| 09:32:12 |
30.29 |
15 |
3278 |
卖出 |
| 09:32:15 |
30.3 |
23 |
3301 |
买入 |
| 09:32:18 |
30.32 |
100 |
3401 |
买入 |
| 09:32:21 |
30.32 |
13 |
3414 |
卖出 |
| 09:32:24 |
30.32 |
11 |
3425 |
卖出 |
| 09:32:27 |
30.33 |
5 |
3430 |
买入 |
| 09:32:30 |
30.32 |
11 |
3441 |
买入 |
| 09:32:33 |
30.33 |
94 |
3535 |
买入 |
| 09:32:36 |
30.35 |
6 |
3541 |
买入 |
| 09:32:39 |
30.35 |
2 |
3543 |
买入 |
| 09:32:42 |
30.35 |
7 |
3550 |
买入 |
| 09:32:45 |
30.35 |
24 |
3574 |
卖出 |
| 09:32:48 |
30.35 |
9 |
3583 |
买入 |
| 09:32:51 |
30.35 |
9 |
3592 |
买入 |
| 09:32:54 |
30.36 |
17 |
3609 |
买入 |
| 09:32:57 |
30.34 |
2 |
3611 |
卖出 |
| 09:33:00 |
30.36 |
24 |
3635 |
买入 |
| 09:33:03 |
30.36 |
33 |
3668 |
卖出 |
| 09:33:06 |
30.37 |
2 |
3670 |
买入 |
| 09:33:09 |
30.37 |
9 |
3679 |
卖出 |
| 09:33:12 |
30.35 |
56 |
3735 |
卖出 |
| 09:33:15 |
30.38 |
23 |
3758 |
买入 |
| 09:33:21 |
30.38 |
25 |
3783 |
买入 |
| 09:33:24 |
30.36 |
76 |
3859 |
卖出 |
| 09:33:27 |
30.39 |
1 |
3860 |
买入 |
| 09:33:30 |
30.39 |
8 |
3868 |
买入 |
| 09:33:36 |
30.38 |
2 |
3870 |
买入 |
| 09:33:39 |
30.37 |
1 |
3871 |
卖出 |
| 09:33:42 |
30.38 |
20 |
3891 |
买入 |
| 09:33:45 |
30.39 |
21 |
3912 |
买入 |
| 09:33:48 |
30.39 |
7 |
3919 |
卖出 |
| 09:33:51 |
30.39 |
13 |
3932 |
卖出 |
| 09:33:54 |
30.39 |
3 |
3935 |
买入 |
| 09:33:57 |
30.4 |
12 |
3947 |
买入 |
| 09:34:00 |
30.4 |
2 |
3949 |
买入 |
| 09:34:03 |
30.38 |
45 |
3994 |
卖出 |
| 09:34:06 |
30.4 |
49 |
4043 |
买入 |
| 09:34:09 |
30.4 |
5 |
4048 |
买入 |
| 09:34:15 |
30.39 |
8 |
4056 |
卖出 |
| 09:34:18 |
30.39 |
48 |
4104 |
买入 |
| 09:34:21 |
30.35 |
114 |
4218 |
卖出 |
| 09:34:24 |
30.35 |
71 |
4289 |
卖出 |
| 09:34:27 |
30.32 |
38 |
4327 |
卖出 |
| 09:34:30 |
30.32 |
14 |
4341 |
卖出 |
| 09:34:33 |
30.32 |
14 |
4355 |
卖出 |
| 09:34:36 |
30.32 |
7 |
4362 |
买入 |
| 09:34:39 |
30.32 |
4 |
4366 |
买入 |
| 09:34:42 |
30.3 |
8 |
4374 |
卖出 |
| 09:34:45 |
30.31 |
9 |
4383 |
买入 |
| 09:34:48 |
30.3 |
6 |
4389 |
卖出 |
| 09:34:51 |
30.3 |
14 |
4403 |
卖出 |
| 09:34:54 |
30.3 |
9 |
4412 |
买入 |
| 09:34:57 |
30.3 |
10 |
4422 |
买入 |
| 09:35:00 |
30.3 |
25 |
4447 |
买入 |
| 09:35:03 |
30.27 |
30 |
4477 |
卖出 |
| 09:35:06 |
30.27 |
6 |
4483 |
卖出 |
| 09:35:09 |
30.27 |
12 |
4495 |
卖出 |
| 09:35:15 |
30.26 |
36 |
4531 |
卖出 |
| 09:35:18 |
30.25 |
18 |
4549 |
卖出 |
| 09:35:21 |
30.26 |
7 |
4556 |
买入 |
| 09:35:24 |
30.25 |
10 |
4566 |
卖出 |
| 09:35:30 |
30.25 |
17 |
4583 |
卖出 |
| 09:35:36 |
30.24 |
26 |
4609 |
卖出 |
| 09:35:39 |
30.25 |
25 |
4634 |
买入 |
| 09:35:42 |
30.24 |
17 |
4651 |
卖出 |
| 09:35:45 |
30.24 |
8 |
4659 |
卖出 |
| 09:35:48 |
30.23 |
16 |
4675 |
卖出 |
| 09:35:51 |
30.22 |
1 |
4676 |
卖出 |
| 09:35:54 |
30.23 |
5 |
4681 |
买入 |
| 09:35:57 |
30.22 |
1 |
4682 |
卖出 |
| 09:36:00 |
30.22 |
35 |
4717 |
卖出 |
| 09:36:03 |
30.23 |
19 |
4736 |
买入 |
| 09:36:06 |
30.21 |
10 |
4746 |
卖出 |
| 09:36:09 |
30.21 |
12 |
4758 |
卖出 |
| 09:36:12 |
30.2 |
11 |
4769 |
卖出 |
| 09:36:15 |
30.2 |
16 |
4785 |
卖出 |
| 09:36:18 |
30.2 |
5 |
4790 |
买入 |
| 09:36:21 |
30.18 |
16 |
4806 |
卖出 |
| 09:36:24 |
30.2 |
41 |
4847 |
买入 |
| 09:36:33 |
30.19 |
7 |
4854 |
卖出 |
| 09:36:36 |
30.2 |
31 |
4885 |
买入 |
| 09:36:39 |
30.2 |
6 |
4891 |
卖出 |
| 09:36:42 |
30.19 |
20 |
4911 |
卖出 |
| 09:36:45 |
30.2 |
44 |
4955 |
买入 |
| 09:36:48 |
30.19 |
40 |
4995 |
卖出 |
| 09:36:51 |
30.2 |
10 |
5005 |
买入 |
| 09:36:54 |
30.19 |
22 |
5027 |
买入 |
| 09:36:57 |
30.18 |
42 |
5069 |
卖出 |
| 09:37:00 |
30.18 |
4 |
5073 |
买入 |
| 09:37:03 |
30.18 |
2 |
5075 |
买入 |
| 09:37:06 |
30.17 |
24 |
5099 |
卖出 |
| 09:37:09 |
30.18 |
26 |
5125 |
买入 |
| 09:37:12 |
30.18 |
108 |
5233 |
买入 |
| 09:37:15 |
30.18 |
15 |
5248 |
卖出 |
| 09:37:18 |
30.19 |
35 |
5283 |
买入 |
| 09:37:21 |
30.21 |
351 |
5634 |
买入 |
| 09:37:24 |
30.22 |
22 |
5656 |
买入 |
| 09:37:30 |
30.25 |
33 |
5689 |
买入 |
| 09:37:33 |
30.25 |
12 |
5701 |
买入 |
| 09:37:36 |
30.26 |
39 |
5740 |
买入 |
| 09:37:39 |
30.26 |
1 |
5741 |
卖出 |
| 09:37:42 |
30.3 |
146 |
5887 |
买入 |
| 09:37:45 |
30.32 |
68 |
5955 |
买入 |
| 09:37:48 |
30.32 |
2 |
5957 |
买入 |
| 09:37:51 |
30.31 |
40 |
5997 |
卖出 |
| 09:37:54 |
30.33 |
7 |
6004 |
买入 |
| 09:37:57 |
30.33 |
8 |
6012 |
买入 |
| 09:38:00 |
30.36 |
38 |
6050 |
买入 |
| 09:38:03 |
30.36 |
3 |
6053 |
卖出 |
| 09:38:15 |
30.38 |
31 |
6084 |
买入 |
| 09:38:18 |
30.36 |
8 |
6092 |
卖出 |
| 09:38:21 |
30.38 |
21 |
6113 |
买入 |
| 09:38:24 |
30.38 |
2 |
6115 |
买入 |
| 09:38:27 |
30.38 |
2 |
6117 |
买入 |
| 09:38:30 |
30.38 |
1 |
6118 |
买入 |
| 09:38:33 |
30.36 |
19 |
6137 |
卖出 |
| 09:38:36 |
30.38 |
59 |
6196 |
买入 |
| 09:38:39 |
30.38 |
42 |
6238 |
卖出 |
| 09:38:42 |
30.37 |
8 |
6246 |
卖出 |
| 09:38:48 |
30.37 |
2 |
6248 |
卖出 |
| 09:38:54 |
30.37 |
49 |
6297 |
卖出 |
| 09:38:57 |
30.38 |
19 |
6316 |
买入 |
| 09:39:00 |
30.38 |
15 |
6331 |
卖出 |
| 09:39:06 |
30.36 |
24 |
6355 |
卖出 |
| 09:39:09 |
30.35 |
11 |
6366 |
卖出 |
| 09:39:18 |
30.38 |
30 |
6396 |
买入 |
| 09:39:21 |
30.33 |
22 |
6418 |
卖出 |
| 09:39:24 |
30.33 |
9 |
6427 |
卖出 |
| 09:39:27 |
30.34 |
4 |
6431 |
买入 |
| 09:39:30 |
30.34 |
9 |
6440 |
卖出 |
| 09:39:33 |
30.35 |
30 |
6470 |
买入 |
| 09:39:36 |
30.33 |
4 |
6474 |
卖出 |
| 09:39:45 |
30.33 |
28 |
6502 |
卖出 |
| 09:39:48 |
30.33 |
26 |
6528 |
卖出 |
| 09:39:51 |
30.33 |
1 |
6529 |
卖出 |
| 09:39:54 |
30.38 |
1 |
6530 |
买入 |
| 09:40:00 |
30.34 |
2 |
6532 |
卖出 |
| 09:40:03 |
30.34 |
35 |
6567 |
卖出 |
| 09:40:06 |
30.34 |
10 |
6577 |
卖出 |
| 09:40:09 |
30.36 |
27 |
6604 |
买入 |
| 09:40:12 |
30.36 |
18 |
6622 |
卖出 |
| 09:40:15 |
30.36 |
9 |
6631 |
卖出 |
| 09:40:18 |
30.37 |
15 |
6646 |
买入 |
| 09:40:21 |
30.37 |
22 |
6668 |
卖出 |
| 09:40:24 |
30.35 |
3 |
6671 |
卖出 |
| 09:40:27 |
30.36 |
4 |
6675 |
买入 |
| 09:40:30 |
30.36 |
35 |
6710 |
买入 |
| 09:40:36 |
30.35 |
1 |
6711 |
卖出 |
| 09:40:39 |
30.35 |
1 |
6712 |
卖出 |
| 09:40:42 |
30.34 |
30 |
6742 |
卖出 |
| 09:40:45 |
30.33 |
15 |
6757 |
卖出 |
| 09:40:48 |
30.32 |
9 |
6766 |
卖出 |
| 09:40:51 |
30.31 |
19 |
6785 |
卖出 |
| 09:40:54 |
30.3 |
54 |
6839 |
卖出 |
| 09:40:57 |
30.3 |
25 |
6864 |
卖出 |
| 09:41:00 |
30.31 |
35 |
6899 |
买入 |
| 09:41:06 |
30.3 |
68 |
6967 |
卖出 |
| 09:41:12 |
30.32 |
20 |
6987 |
买入 |
| 09:41:15 |
30.28 |
48 |
7035 |
卖出 |
| 09:41:21 |
30.3 |
9 |
7044 |
买入 |
| 09:41:27 |
30.29 |
1 |
7045 |
卖出 |
| 09:41:30 |
30.29 |
1 |
7046 |
卖出 |
| 09:41:33 |
30.29 |
30 |
7076 |
卖出 |
| 09:41:36 |
30.28 |
8 |
7084 |
卖出 |
| 09:41:39 |
30.3 |
2 |
7086 |
买入 |
| 09:41:42 |
30.3 |
33 |
7119 |
买入 |
| 09:41:48 |
30.3 |
10 |
7129 |
卖出 |
| 09:41:51 |
30.3 |
1 |
7130 |
卖出 |
| 09:41:57 |
30.33 |
85 |
7215 |
买入 |
| 09:42:00 |
30.32 |
118 |
7333 |
卖出 |
| 09:42:03 |
30.33 |
16 |
7349 |
买入 |
| 09:42:12 |
30.36 |
1 |
7350 |
买入 |
| 09:42:15 |
30.36 |
1 |
7351 |
买入 |
| 09:42:18 |
30.36 |
6 |
7357 |
买入 |
| 09:42:24 |
30.36 |
105 |
7462 |
买入 |
| 09:42:30 |
30.37 |
6 |
7468 |
买入 |
| 09:42:33 |
30.36 |
8 |
7476 |
卖出 |
| 09:42:36 |
30.38 |
2 |
7478 |
买入 |
| 09:42:42 |
30.4 |
20 |
7498 |
买入 |
| 09:42:45 |
30.39 |
14 |
7512 |
卖出 |
| 09:42:48 |
30.4 |
21 |
7533 |
买入 |
| 09:42:51 |
30.4 |
48 |
7581 |
买入 |
| 09:42:54 |
30.4 |
15 |
7596 |
买入 |
| 09:42:57 |
30.4 |
9 |
7605 |
卖出 |
| 09:43:00 |
30.45 |
1 |
7606 |
买入 |
| 09:43:03 |
30.4 |
19 |
7625 |
卖出 |
| 09:43:06 |
30.4 |
7 |
7632 |
卖出 |
| 09:43:09 |
30.4 |
7 |
7639 |
卖出 |
| 09:43:12 |
30.45 |
6 |
7645 |
买入 |
| 09:43:21 |
30.46 |
7 |
7652 |
买入 |
| 09:43:24 |
30.46 |
8 |
7660 |
买入 |
| 09:43:27 |
30.43 |
31 |
7691 |
卖出 |
| 09:43:30 |
30.43 |
45 |
7736 |
买入 |
| 09:43:33 |
30.43 |
4 |
7740 |
买入 |
| 09:43:36 |
30.43 |
108 |
7848 |
买入 |
| 09:43:39 |
30.43 |
23 |
7871 |
买入 |
| 09:43:42 |
30.43 |
13 |
7884 |
买入 |
| 09:43:45 |
30.5 |
70 |
7954 |
买入 |
| 09:43:54 |
30.48 |
1 |
7955 |
买入 |
| 09:43:57 |
30.48 |
5 |
7960 |
买入 |
| 09:44:00 |
30.48 |
30 |
7990 |
买入 |
| 09:44:12 |
30.48 |
22 |
8012 |
卖出 |
| 09:44:15 |
30.51 |
7 |
8019 |
买入 |
| 09:44:18 |
30.48 |
18 |
8037 |
卖出 |
| 09:44:21 |
30.49 |
24 |
8061 |
买入 |
| 09:44:30 |
30.5 |
77 |
8138 |
买入 |
| 09:44:33 |
30.49 |
16 |
8154 |
卖出 |
| 09:44:36 |
30.49 |
3 |
8157 |
买入 |
| 09:44:39 |
30.48 |
6 |
8163 |
卖出 |
| 09:44:42 |
30.46 |
2 |
8165 |
卖出 |
| 09:44:45 |
30.46 |
7 |
8172 |
买入 |
| 09:44:48 |
30.44 |
1 |
8173 |
卖出 |
| 09:44:51 |
30.44 |
2 |
8175 |
卖出 |