生 意 宝[002095]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.9 |
44 |
44 |
集合竞价 |
| 09:16:03 |
11.9 |
44 |
44 |
集合竞价 |
| 09:16:21 |
11.88 |
44 |
44 |
集合竞价 |
| 09:16:57 |
11.88 |
45 |
45 |
集合竞价 |
| 09:17:06 |
11.93 |
60 |
60 |
集合竞价 |
| 09:17:24 |
11.92 |
60 |
60 |
集合竞价 |
| 09:17:51 |
11.91 |
60 |
60 |
集合竞价 |
| 09:18:09 |
11.92 |
65 |
65 |
集合竞价 |
| 09:18:36 |
11.92 |
65 |
65 |
集合竞价 |
| 09:18:45 |
11.92 |
73 |
73 |
集合竞价 |
| 09:19:39 |
11.92 |
74 |
74 |
集合竞价 |
| 09:20:09 |
11.92 |
75 |
75 |
集合竞价 |
| 09:20:27 |
11.92 |
87 |
87 |
集合竞价 |
| 09:20:45 |
11.84 |
100 |
100 |
集合竞价 |
| 09:20:54 |
11.8 |
114 |
114 |
集合竞价 |
| 09:21:12 |
11.8 |
114 |
114 |
集合竞价 |
| 09:21:21 |
11.53 |
291 |
291 |
集合竞价 |
| 09:21:30 |
11.53 |
291 |
291 |
集合竞价 |
| 09:21:48 |
11.53 |
302 |
302 |
集合竞价 |
| 09:22:06 |
11.53 |
323 |
323 |
集合竞价 |
| 09:22:15 |
11.53 |
328 |
328 |
集合竞价 |
| 09:22:24 |
11.53 |
328 |
328 |
集合竞价 |
| 09:22:33 |
11.53 |
365 |
365 |
集合竞价 |
| 09:22:42 |
11.53 |
367 |
367 |
集合竞价 |
| 09:22:51 |
11.53 |
371 |
371 |
集合竞价 |
| 09:23:36 |
11.56 |
371 |
371 |
集合竞价 |
| 09:23:45 |
11.56 |
383 |
383 |
集合竞价 |
| 09:23:54 |
11.53 |
487 |
487 |
集合竞价 |
| 09:24:03 |
11.55 |
499 |
499 |
集合竞价 |
| 09:24:12 |
11.55 |
499 |
499 |
集合竞价 |
| 09:24:21 |
11.57 |
511 |
511 |
集合竞价 |
| 09:24:30 |
11.53 |
693 |
693 |
集合竞价 |
| 09:24:48 |
11.53 |
787 |
787 |
集合竞价 |
| 09:24:57 |
11.56 |
898 |
898 |
集合竞价 |
| 09:25:00 |
11.7 |
988 |
1886 |
卖出 |
| 09:30:00 |
11.67 |
197 |
2083 |
卖出 |
| 09:30:03 |
11.68 |
287 |
2370 |
买入 |
| 09:30:06 |
11.68 |
52 |
2422 |
买入 |
| 09:30:09 |
11.67 |
4 |
2426 |
卖出 |
| 09:30:12 |
11.67 |
103 |
2529 |
买入 |
| 09:30:18 |
11.63 |
45 |
2574 |
卖出 |
| 09:30:21 |
11.63 |
1 |
2575 |
买入 |
| 09:30:24 |
11.64 |
58 |
2633 |
买入 |
| 09:30:27 |
11.62 |
262 |
2895 |
卖出 |
| 09:30:30 |
11.62 |
109 |
3004 |
买入 |
| 09:30:33 |
11.61 |
42 |
3046 |
卖出 |
| 09:30:36 |
11.64 |
15 |
3061 |
买入 |
| 09:30:39 |
11.61 |
18 |
3079 |
卖出 |
| 09:30:42 |
11.62 |
125 |
3204 |
买入 |
| 09:30:45 |
11.62 |
18 |
3222 |
买入 |
| 09:30:48 |
11.62 |
39 |
3261 |
买入 |
| 09:30:51 |
11.62 |
39 |
3300 |
买入 |
| 09:30:54 |
11.66 |
70 |
3370 |
买入 |
| 09:30:57 |
11.62 |
2 |
3372 |
卖出 |
| 09:31:00 |
11.63 |
5 |
3377 |
买入 |
| 09:31:03 |
11.62 |
20 |
3397 |
卖出 |
| 09:31:06 |
11.68 |
40 |
3437 |
买入 |
| 09:31:09 |
11.69 |
234 |
3671 |
买入 |
| 09:31:12 |
11.69 |
27 |
3698 |
买入 |
| 09:31:15 |
11.7 |
374 |
4072 |
买入 |
| 09:31:18 |
11.7 |
26 |
4098 |
卖出 |
| 09:31:24 |
11.76 |
46 |
4144 |
买入 |
| 09:31:27 |
11.79 |
40 |
4184 |
买入 |
| 09:31:30 |
11.8 |
142 |
4326 |
买入 |
| 09:31:33 |
11.81 |
5 |
4331 |
买入 |
| 09:31:36 |
11.85 |
1 |
4332 |
买入 |
| 09:31:39 |
11.83 |
2 |
4334 |
卖出 |
| 09:31:42 |
11.86 |
119 |
4453 |
买入 |
| 09:31:45 |
11.83 |
25 |
4478 |
买入 |
| 09:31:48 |
11.79 |
70 |
4548 |
卖出 |
| 09:31:51 |
11.79 |
44 |
4592 |
买入 |
| 09:31:54 |
11.79 |
5 |
4597 |
买入 |
| 09:31:57 |
11.77 |
2 |
4599 |
卖出 |
| 09:32:00 |
11.78 |
31 |
4630 |
买入 |
| 09:32:03 |
11.77 |
35 |
4665 |
买入 |
| 09:32:06 |
11.78 |
20 |
4685 |
买入 |
| 09:32:09 |
11.78 |
40 |
4725 |
买入 |
| 09:32:12 |
11.78 |
25 |
4750 |
买入 |
| 09:32:15 |
11.76 |
4 |
4754 |
卖出 |
| 09:32:18 |
11.75 |
43 |
4797 |
卖出 |
| 09:32:24 |
11.75 |
28 |
4825 |
卖出 |
| 09:32:27 |
11.75 |
34 |
4859 |
卖出 |
| 09:32:30 |
11.82 |
111 |
4970 |
买入 |
| 09:32:33 |
11.73 |
129 |
5099 |
卖出 |
| 09:32:36 |
11.75 |
3 |
5102 |
买入 |
| 09:32:42 |
11.75 |
87 |
5189 |
买入 |
| 09:32:45 |
11.8 |
40 |
5229 |
买入 |
| 09:32:48 |
11.76 |
3 |
5232 |
卖出 |
| 09:32:57 |
11.76 |
2 |
5234 |
卖出 |
| 09:33:00 |
11.79 |
2 |
5236 |
买入 |
| 09:33:03 |
11.77 |
7 |
5243 |
卖出 |
| 09:33:09 |
11.82 |
125 |
5368 |
买入 |
| 09:33:12 |
11.81 |
19 |
5387 |
卖出 |
| 09:33:15 |
11.82 |
16 |
5403 |
买入 |
| 09:33:18 |
11.84 |
14 |
5417 |
买入 |
| 09:33:21 |
11.81 |
57 |
5474 |
卖出 |
| 09:33:24 |
11.82 |
57 |
5531 |
买入 |
| 09:33:27 |
11.83 |
36 |
5567 |
买入 |
| 09:33:30 |
11.83 |
4 |
5571 |
卖出 |
| 09:33:33 |
11.84 |
30 |
5601 |
买入 |
| 09:33:36 |
11.85 |
27 |
5628 |
买入 |
| 09:33:39 |
11.83 |
1 |
5629 |
卖出 |
| 09:33:42 |
11.85 |
119 |
5748 |
买入 |
| 09:33:45 |
11.84 |
3 |
5751 |
卖出 |
| 09:33:48 |
11.85 |
15 |
5766 |
买入 |
| 09:33:51 |
11.83 |
19 |
5785 |
卖出 |
| 09:33:54 |
11.83 |
1 |
5786 |
买入 |
| 09:33:57 |
11.85 |
21 |
5807 |
买入 |
| 09:34:00 |
11.83 |
10 |
5817 |
卖出 |
| 09:34:03 |
11.82 |
33 |
5850 |
卖出 |
| 09:34:06 |
11.82 |
33 |
5883 |
卖出 |
| 09:34:09 |
11.81 |
31 |
5914 |
卖出 |
| 09:34:12 |
11.82 |
71 |
5985 |
买入 |
| 09:34:15 |
11.82 |
25 |
6010 |
卖出 |
| 09:34:18 |
11.82 |
38 |
6048 |
卖出 |
| 09:34:21 |
11.81 |
13 |
6061 |
卖出 |
| 09:34:27 |
11.82 |
49 |
6110 |
买入 |
| 09:34:30 |
11.82 |
19 |
6129 |
卖出 |
| 09:34:33 |
11.82 |
262 |
6391 |
卖出 |
| 09:34:36 |
11.82 |
88 |
6479 |
卖出 |
| 09:34:39 |
11.83 |
21 |
6500 |
买入 |
| 09:34:42 |
11.85 |
13 |
6513 |
买入 |
| 09:34:45 |
11.82 |
78 |
6591 |
卖出 |
| 09:34:54 |
11.87 |
41 |
6632 |
买入 |
| 09:34:57 |
11.85 |
1 |
6633 |
买入 |
| 09:35:00 |
11.84 |
13 |
6646 |
卖出 |
| 09:35:03 |
11.88 |
145 |
6791 |
买入 |
| 09:35:06 |
11.88 |
56 |
6847 |
买入 |
| 09:35:09 |
11.89 |
27 |
6874 |
买入 |
| 09:35:12 |
11.89 |
97 |
6971 |
买入 |
| 09:35:15 |
11.88 |
42 |
7013 |
卖出 |
| 09:35:18 |
11.88 |
102 |
7115 |
卖出 |
| 09:35:21 |
11.89 |
29 |
7144 |
买入 |
| 09:35:24 |
11.92 |
147 |
7291 |
买入 |
| 09:35:27 |
11.91 |
5 |
7296 |
卖出 |
| 09:35:33 |
11.91 |
1 |
7297 |
卖出 |
| 09:35:36 |
11.91 |
15 |
7312 |
卖出 |
| 09:35:39 |
11.91 |
16 |
7328 |
卖出 |
| 09:35:42 |
11.91 |
38 |
7366 |
买入 |
| 09:35:45 |
11.92 |
60 |
7426 |
买入 |
| 09:35:48 |
11.91 |
32 |
7458 |
卖出 |
| 09:35:51 |
11.91 |
1 |
7459 |
买入 |
| 09:35:54 |
11.9 |
10 |
7469 |
卖出 |
| 09:35:57 |
11.9 |
11 |
7480 |
买入 |
| 09:36:00 |
11.89 |
50 |
7530 |
卖出 |
| 09:36:03 |
11.9 |
42 |
7572 |
买入 |
| 09:36:06 |
11.89 |
210 |
7782 |
卖出 |
| 09:36:09 |
11.92 |
243 |
8025 |
买入 |
| 09:36:12 |
11.92 |
53 |
8078 |
卖出 |
| 09:36:15 |
11.95 |
133 |
8211 |
买入 |
| 09:36:18 |
11.95 |
74 |
8285 |
买入 |
| 09:36:21 |
11.95 |
99 |
8384 |
买入 |
| 09:36:24 |
12 |
304 |
8688 |
买入 |
| 09:36:27 |
12.03 |
48 |
8736 |
买入 |
| 09:36:30 |
12.01 |
240 |
8976 |
卖出 |
| 09:36:33 |
12.02 |
54 |
9030 |
卖出 |
| 09:36:36 |
12.07 |
10 |
9040 |
买入 |
| 09:36:39 |
12.07 |
58 |
9098 |
卖出 |
| 09:36:42 |
12.2 |
332 |
9430 |
买入 |
| 09:36:45 |
12.2 |
138 |
9568 |
卖出 |
| 09:36:48 |
12.23 |
151 |
9719 |
买入 |
| 09:36:51 |
12.23 |
36 |
9755 |
卖出 |
| 09:36:54 |
12.32 |
400 |
10155 |
买入 |
| 09:36:57 |
12.36 |
47 |
10202 |
买入 |
| 09:37:00 |
12.41 |
68 |
10270 |
买入 |
| 09:37:03 |
12.36 |
183 |
10453 |
卖出 |
| 09:37:06 |
12.4 |
131 |
10584 |
买入 |
| 09:37:09 |
12.41 |
202 |
10786 |
买入 |
| 09:37:12 |
12.42 |
136 |
10922 |
买入 |
| 09:37:15 |
12.41 |
211 |
11133 |
买入 |
| 09:37:18 |
12.41 |
217 |
11350 |
卖出 |
| 09:37:21 |
12.37 |
423 |
11773 |
卖出 |
| 09:37:24 |
12.36 |
324 |
12097 |
卖出 |
| 09:37:27 |
12.38 |
14 |
12111 |
卖出 |
| 09:37:30 |
12.36 |
42 |
12153 |
卖出 |
| 09:37:33 |
12.38 |
89 |
12242 |
买入 |
| 09:37:36 |
12.36 |
109 |
12351 |
买入 |
| 09:37:39 |
12.35 |
43 |
12394 |
买入 |
| 09:37:42 |
12.34 |
179 |
12573 |
卖出 |
| 09:37:45 |
12.32 |
31 |
12604 |
卖出 |
| 09:37:48 |
12.31 |
45 |
12649 |
卖出 |
| 09:37:51 |
12.33 |
196 |
12845 |
买入 |
| 09:37:54 |
12.31 |
36 |
12881 |
卖出 |
| 09:37:57 |
12.26 |
23 |
12904 |
卖出 |
| 09:38:00 |
12.26 |
151 |
13055 |
卖出 |
| 09:38:03 |
12.27 |
40 |
13095 |
买入 |
| 09:38:06 |
12.27 |
335 |
13430 |
买入 |
| 09:38:09 |
12.3 |
131 |
13561 |
买入 |
| 09:38:12 |
12.33 |
158 |
13719 |
买入 |
| 09:38:15 |
12.32 |
154 |
13873 |
卖出 |
| 09:38:18 |
12.34 |
103 |
13976 |
买入 |
| 09:38:21 |
12.34 |
41 |
14017 |
卖出 |
| 09:38:24 |
12.35 |
274 |
14291 |
买入 |
| 09:38:27 |
12.33 |
75 |
14366 |
卖出 |
| 09:38:30 |
12.33 |
95 |
14461 |
买入 |
| 09:38:33 |
12.32 |
72 |
14533 |
卖出 |
| 09:38:36 |
12.37 |
354 |
14887 |
买入 |
| 09:38:39 |
12.32 |
19 |
14906 |
卖出 |
| 09:38:42 |
12.38 |
42 |
14948 |
买入 |
| 09:38:45 |
12.35 |
74 |
15022 |
卖出 |
| 09:38:48 |
12.37 |
12 |
15034 |
买入 |
| 09:38:51 |
12.37 |
60 |
15094 |
买入 |
| 09:38:54 |
12.36 |
20 |
15114 |
买入 |
| 09:38:57 |
12.37 |
125 |
15239 |
买入 |
| 09:39:00 |
12.37 |
93 |
15332 |
买入 |
| 09:39:03 |
12.37 |
24 |
15356 |
卖出 |
| 09:39:06 |
12.4 |
30 |
15386 |
买入 |
| 09:39:09 |
12.41 |
175 |
15561 |
买入 |
| 09:39:12 |
12.48 |
172 |
15733 |
买入 |
| 09:39:15 |
12.41 |
83 |
15816 |
卖出 |
| 09:39:18 |
12.49 |
23 |
15839 |
买入 |
| 09:39:21 |
12.45 |
94 |
15933 |
卖出 |
| 09:39:24 |
12.4 |
152 |
16085 |
卖出 |
| 09:39:27 |
12.44 |
42 |
16127 |
买入 |
| 09:39:30 |
12.44 |
4 |
16131 |
买入 |
| 09:39:33 |
12.41 |
72 |
16203 |
卖出 |
| 09:39:36 |
12.43 |
245 |
16448 |
买入 |
| 09:39:39 |
12.41 |
14 |
16462 |
卖出 |
| 09:39:42 |
12.41 |
83 |
16545 |
买入 |
| 09:39:45 |
12.4 |
114 |
16659 |
卖出 |
| 09:39:48 |
12.4 |
56 |
16715 |
买入 |
| 09:39:51 |
12.4 |
144 |
16859 |
买入 |
| 09:39:54 |
12.4 |
161 |
17020 |
买入 |
| 09:39:57 |
12.4 |
94 |
17114 |
买入 |
| 09:40:00 |
12.4 |
119 |
17233 |
买入 |
| 09:40:03 |
12.33 |
103 |
17336 |
卖出 |
| 09:40:06 |
12.39 |
170 |
17506 |
买入 |
| 09:40:09 |
12.34 |
156 |
17662 |
卖出 |
| 09:40:12 |
12.34 |
64 |
17726 |
卖出 |
| 09:40:15 |
12.3 |
176 |
17902 |
卖出 |
| 09:40:18 |
12.3 |
42 |
17944 |
卖出 |
| 09:40:21 |
12.26 |
49 |
17993 |
卖出 |
| 09:40:24 |
12.28 |
3 |
17996 |
买入 |
| 09:40:27 |
12.29 |
31 |
18027 |
买入 |
| 09:40:30 |
12.29 |
81 |
18108 |
买入 |
| 09:40:33 |
12.25 |
83 |
18191 |
卖出 |
| 09:40:39 |
12.27 |
17 |
18208 |
买入 |
| 09:40:42 |
12.27 |
33 |
18241 |
卖出 |
| 09:40:45 |
12.27 |
70 |
18311 |
买入 |
| 09:40:48 |
12.26 |
17 |
18328 |
卖出 |
| 09:40:51 |
12.27 |
20 |
18348 |
买入 |
| 09:40:54 |
12.25 |
22 |
18370 |
卖出 |
| 09:40:57 |
12.27 |
65 |
18435 |
买入 |
| 09:41:00 |
12.27 |
6 |
18441 |
卖出 |
| 09:41:03 |
12.27 |
26 |
18467 |
卖出 |
| 09:41:06 |
12.28 |
3 |
18470 |
买入 |
| 09:41:09 |
12.28 |
30 |
18500 |
卖出 |
| 09:41:12 |
12.27 |
123 |
18623 |
卖出 |
| 09:41:15 |
12.27 |
48 |
18671 |
卖出 |
| 09:41:18 |
12.27 |
49 |
18720 |
卖出 |
| 09:41:21 |
12.28 |
43 |
18763 |
买入 |
| 09:41:27 |
12.28 |
50 |
18813 |
卖出 |
| 09:41:30 |
12.29 |
19 |
18832 |
买入 |
| 09:41:33 |
12.28 |
85 |
18917 |
卖出 |
| 09:41:36 |
12.28 |
5 |
18922 |
卖出 |
| 09:41:39 |
12.31 |
5 |
18927 |
买入 |
| 09:41:42 |
12.31 |
2 |
18929 |
卖出 |
| 09:41:48 |
12.32 |
4 |
18933 |
买入 |
| 09:41:51 |
12.31 |
50 |
18983 |
卖出 |
| 09:41:54 |
12.3 |
168 |
19151 |
卖出 |
| 09:41:57 |
12.34 |
76 |
19227 |
买入 |
| 09:42:00 |
12.28 |
20 |
19247 |
卖出 |
| 09:42:09 |
12.27 |
332 |
19579 |
卖出 |
| 09:42:12 |
12.24 |
98 |
19677 |
卖出 |
| 09:42:15 |
12.25 |
11 |
19688 |
买入 |
| 09:42:18 |
12.25 |
30 |
19718 |
卖出 |
| 09:42:21 |
12.24 |
35 |
19753 |
卖出 |
| 09:42:24 |
12.2 |
199 |
19952 |
卖出 |
| 09:42:27 |
12.2 |
13 |
19965 |
卖出 |
| 09:42:30 |
12.2 |
60 |
20025 |
卖出 |
| 09:42:33 |
12.2 |
45 |
20070 |
卖出 |
| 09:42:36 |
12.2 |
12 |
20082 |
卖出 |
| 09:42:39 |
12.2 |
128 |
20210 |
卖出 |
| 09:42:42 |
12.2 |
34 |
20244 |
卖出 |
| 09:42:48 |
12.2 |
39 |
20283 |
卖出 |
| 09:42:51 |
12.2 |
19 |
20302 |
卖出 |
| 09:42:54 |
12.2 |
64 |
20366 |
卖出 |
| 09:42:57 |
12.2 |
13 |
20379 |
卖出 |
| 09:43:00 |
12.24 |
159 |
20538 |
买入 |
| 09:43:03 |
12.2 |
39 |
20577 |
卖出 |
| 09:43:06 |
12.2 |
20 |
20597 |
卖出 |
| 09:43:12 |
12.2 |
41 |
20638 |
买入 |
| 09:43:15 |
12.18 |
45 |
20683 |
卖出 |
| 09:43:18 |
12.18 |
22 |
20705 |
买入 |
| 09:43:21 |
12.18 |
21 |
20726 |
卖出 |
| 09:43:27 |
12.18 |
6 |
20732 |
卖出 |
| 09:43:30 |
12.18 |
13 |
20745 |
卖出 |
| 09:43:33 |
12.2 |
238 |
20983 |
买入 |
| 09:43:36 |
12.18 |
102 |
21085 |
卖出 |
| 09:43:45 |
12.23 |
20 |
21105 |
买入 |
| 09:43:48 |
12.19 |
38 |
21143 |
卖出 |
| 09:43:54 |
12.23 |
6 |
21149 |
买入 |
| 09:44:00 |
12.18 |
168 |
21317 |
卖出 |
| 09:44:03 |
12.15 |
68 |
21385 |
卖出 |
| 09:44:06 |
12.15 |
11 |
21396 |
买入 |
| 09:44:09 |
12.15 |
2 |
21398 |
买入 |
| 09:44:12 |
12.13 |
11 |
21409 |
卖出 |
| 09:44:15 |
12.13 |
22 |
21431 |
买入 |
| 09:44:18 |
12.13 |
90 |
21521 |
买入 |
| 09:44:21 |
12.16 |
3 |
21524 |
买入 |