齐心集团[002301]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.69 |
1 |
1 |
集合竞价 |
| 09:16:39 |
5.69 |
1 |
1 |
集合竞价 |
| 09:18:45 |
5.69 |
1 |
1 |
集合竞价 |
| 09:19:12 |
5.68 |
1 |
1 |
集合竞价 |
| 09:19:21 |
5.68 |
1 |
1 |
集合竞价 |
| 09:20:09 |
5.64 |
13 |
13 |
集合竞价 |
| 09:20:18 |
5.63 |
26 |
26 |
集合竞价 |
| 09:21:03 |
5.63 |
31 |
31 |
集合竞价 |
| 09:21:12 |
5.57 |
44 |
44 |
集合竞价 |
| 09:21:21 |
5.56 |
47 |
47 |
集合竞价 |
| 09:21:30 |
5.55 |
64 |
64 |
集合竞价 |
| 09:22:33 |
5.55 |
82 |
82 |
集合竞价 |
| 09:23:00 |
5.56 |
82 |
82 |
集合竞价 |
| 09:23:45 |
5.56 |
82 |
82 |
集合竞价 |
| 09:24:03 |
5.57 |
85 |
85 |
集合竞价 |
| 09:24:21 |
5.57 |
104 |
104 |
集合竞价 |
| 09:24:39 |
5.58 |
104 |
104 |
集合竞价 |
| 09:24:48 |
5.58 |
112 |
112 |
集合竞价 |
| 09:24:57 |
5.6 |
145 |
145 |
集合竞价 |
| 09:25:00 |
5.58 |
170 |
315 |
卖出 |
| 09:30:00 |
5.59 |
85 |
400 |
买入 |
| 09:30:03 |
5.59 |
773 |
1173 |
卖出 |
| 09:30:06 |
5.6 |
94 |
1267 |
买入 |
| 09:30:09 |
5.6 |
171 |
1438 |
卖出 |
| 09:30:12 |
5.59 |
111 |
1549 |
卖出 |
| 09:30:15 |
5.6 |
19 |
1568 |
买入 |
| 09:30:18 |
5.59 |
30 |
1598 |
卖出 |
| 09:30:21 |
5.59 |
16 |
1614 |
卖出 |
| 09:30:24 |
5.58 |
10 |
1624 |
卖出 |
| 09:30:27 |
5.59 |
14 |
1638 |
买入 |
| 09:30:30 |
5.59 |
10 |
1648 |
卖出 |
| 09:30:33 |
5.59 |
46 |
1694 |
卖出 |
| 09:30:36 |
5.58 |
208 |
1902 |
卖出 |
| 09:30:39 |
5.57 |
10 |
1912 |
卖出 |
| 09:30:42 |
5.58 |
172 |
2084 |
买入 |
| 09:30:45 |
5.58 |
167 |
2251 |
买入 |
| 09:30:48 |
5.57 |
155 |
2406 |
卖出 |
| 09:30:51 |
5.57 |
34 |
2440 |
卖出 |
| 09:30:54 |
5.58 |
191 |
2631 |
买入 |
| 09:30:57 |
5.57 |
70 |
2701 |
卖出 |
| 09:31:00 |
5.57 |
751 |
3452 |
卖出 |
| 09:31:03 |
5.58 |
234 |
3686 |
买入 |
| 09:31:06 |
5.59 |
288 |
3974 |
买入 |
| 09:31:09 |
5.59 |
9 |
3983 |
买入 |
| 09:31:12 |
5.57 |
213 |
4196 |
卖出 |
| 09:31:15 |
5.59 |
81 |
4277 |
买入 |
| 09:31:18 |
5.58 |
3 |
4280 |
买入 |
| 09:31:21 |
5.59 |
74 |
4354 |
买入 |
| 09:31:24 |
5.59 |
55 |
4409 |
买入 |
| 09:31:27 |
5.59 |
120 |
4529 |
卖出 |
| 09:31:30 |
5.6 |
9 |
4538 |
买入 |
| 09:31:33 |
5.59 |
41 |
4579 |
卖出 |
| 09:31:39 |
5.59 |
39 |
4618 |
卖出 |
| 09:31:42 |
5.6 |
4 |
4622 |
买入 |
| 09:31:45 |
5.6 |
14 |
4636 |
卖出 |
| 09:31:54 |
5.61 |
19 |
4655 |
买入 |
| 09:31:57 |
5.61 |
1 |
4656 |
卖出 |
| 09:32:03 |
5.61 |
36 |
4692 |
卖出 |
| 09:32:06 |
5.61 |
29 |
4721 |
卖出 |
| 09:32:09 |
5.61 |
6 |
4727 |
买入 |
| 09:32:12 |
5.61 |
5 |
4732 |
买入 |
| 09:32:18 |
5.6 |
20 |
4752 |
卖出 |
| 09:32:21 |
5.6 |
3 |
4755 |
卖出 |
| 09:32:24 |
5.61 |
211 |
4966 |
买入 |
| 09:32:27 |
5.61 |
12 |
4978 |
卖出 |
| 09:32:30 |
5.61 |
29 |
5007 |
卖出 |
| 09:32:33 |
5.61 |
65 |
5072 |
卖出 |
| 09:32:36 |
5.61 |
57 |
5129 |
卖出 |
| 09:32:39 |
5.61 |
112 |
5241 |
卖出 |
| 09:32:42 |
5.61 |
105 |
5346 |
卖出 |
| 09:32:45 |
5.61 |
4 |
5350 |
卖出 |
| 09:32:51 |
5.61 |
85 |
5435 |
卖出 |
| 09:32:54 |
5.61 |
1 |
5436 |
卖出 |
| 09:32:57 |
5.61 |
47 |
5483 |
卖出 |
| 09:33:03 |
5.61 |
3 |
5486 |
买入 |
| 09:33:06 |
5.61 |
1 |
5487 |
买入 |
| 09:33:09 |
5.61 |
21 |
5508 |
买入 |
| 09:33:12 |
5.61 |
126 |
5634 |
买入 |
| 09:33:15 |
5.61 |
109 |
5743 |
卖出 |
| 09:33:18 |
5.61 |
5 |
5748 |
卖出 |
| 09:33:21 |
5.61 |
1 |
5749 |
卖出 |
| 09:33:27 |
5.61 |
4 |
5753 |
卖出 |
| 09:33:30 |
5.61 |
61 |
5814 |
卖出 |
| 09:33:33 |
5.61 |
1 |
5815 |
买入 |
| 09:33:36 |
5.61 |
1 |
5816 |
买入 |
| 09:33:39 |
5.61 |
1 |
5817 |
买入 |
| 09:33:42 |
5.61 |
1 |
5818 |
买入 |
| 09:33:45 |
5.61 |
22 |
5840 |
买入 |
| 09:33:48 |
5.61 |
120 |
5960 |
买入 |
| 09:33:51 |
5.61 |
51 |
6011 |
卖出 |
| 09:33:54 |
5.62 |
41 |
6052 |
买入 |
| 09:33:57 |
5.61 |
32 |
6084 |
卖出 |
| 09:34:00 |
5.61 |
53 |
6137 |
卖出 |
| 09:34:03 |
5.62 |
23 |
6160 |
买入 |
| 09:34:09 |
5.61 |
208 |
6368 |
卖出 |
| 09:34:12 |
5.62 |
3 |
6371 |
买入 |
| 09:34:15 |
5.61 |
39 |
6410 |
卖出 |
| 09:34:18 |
5.61 |
2 |
6412 |
买入 |
| 09:34:21 |
5.61 |
2 |
6414 |
买入 |
| 09:34:27 |
5.6 |
4 |
6418 |
卖出 |
| 09:34:30 |
5.6 |
9 |
6427 |
卖出 |
| 09:34:39 |
5.6 |
8 |
6435 |
卖出 |
| 09:34:48 |
5.6 |
1 |
6436 |
卖出 |
| 09:34:51 |
5.61 |
23 |
6459 |
买入 |
| 09:34:54 |
5.61 |
20 |
6479 |
买入 |
| 09:35:00 |
5.6 |
99 |
6578 |
卖出 |
| 09:35:03 |
5.6 |
13 |
6591 |
卖出 |
| 09:35:06 |
5.6 |
50 |
6641 |
卖出 |
| 09:35:09 |
5.6 |
14 |
6655 |
卖出 |
| 09:35:12 |
5.59 |
96 |
6751 |
卖出 |
| 09:35:15 |
5.59 |
9 |
6760 |
买入 |
| 09:35:18 |
5.59 |
8 |
6768 |
买入 |
| 09:35:30 |
5.59 |
30 |
6798 |
卖出 |
| 09:35:42 |
5.6 |
2 |
6800 |
买入 |
| 09:35:45 |
5.6 |
2 |
6802 |
买入 |
| 09:35:48 |
5.6 |
15 |
6817 |
买入 |
| 09:35:51 |
5.6 |
18 |
6835 |
买入 |
| 09:35:54 |
5.59 |
74 |
6909 |
卖出 |
| 09:35:57 |
5.6 |
2 |
6911 |
买入 |
| 09:36:00 |
5.6 |
3 |
6914 |
买入 |
| 09:36:03 |
5.6 |
1 |
6915 |
买入 |
| 09:36:06 |
5.6 |
45 |
6960 |
买入 |
| 09:36:09 |
5.61 |
30 |
6990 |
买入 |
| 09:36:12 |
5.6 |
60 |
7050 |
卖出 |
| 09:36:15 |
5.6 |
6 |
7056 |
买入 |
| 09:36:18 |
5.6 |
383 |
7439 |
买入 |
| 09:36:21 |
5.6 |
42 |
7481 |
卖出 |
| 09:36:30 |
5.61 |
8 |
7489 |
买入 |
| 09:36:36 |
5.61 |
19 |
7508 |
买入 |
| 09:36:39 |
5.61 |
77 |
7585 |
买入 |
| 09:36:42 |
5.61 |
7 |
7592 |
卖出 |
| 09:36:45 |
5.61 |
7 |
7599 |
卖出 |
| 09:36:48 |
5.62 |
5 |
7604 |
买入 |
| 09:36:51 |
5.62 |
223 |
7827 |
买入 |
| 09:36:54 |
5.63 |
14 |
7841 |
买入 |
| 09:36:57 |
5.63 |
1 |
7842 |
卖出 |
| 09:37:06 |
5.64 |
54 |
7896 |
买入 |
| 09:37:09 |
5.64 |
5 |
7901 |
买入 |
| 09:37:12 |
5.65 |
48 |
7949 |
买入 |
| 09:37:15 |
5.64 |
1 |
7950 |
卖出 |
| 09:37:18 |
5.65 |
2 |
7952 |
买入 |
| 09:37:21 |
5.65 |
25 |
7977 |
买入 |
| 09:37:36 |
5.65 |
30 |
8007 |
买入 |
| 09:37:39 |
5.64 |
33 |
8040 |
卖出 |
| 09:37:42 |
5.65 |
8 |
8048 |
买入 |
| 09:37:45 |
5.65 |
69 |
8117 |
卖出 |
| 09:37:48 |
5.65 |
18 |
8135 |
卖出 |
| 09:37:57 |
5.65 |
1 |
8136 |
买入 |
| 09:38:03 |
5.64 |
3 |
8139 |
卖出 |
| 09:38:06 |
5.64 |
27 |
8166 |
卖出 |
| 09:38:09 |
5.64 |
43 |
8209 |
卖出 |
| 09:38:12 |
5.63 |
5 |
8214 |
卖出 |
| 09:38:15 |
5.64 |
122 |
8336 |
买入 |
| 09:38:18 |
5.64 |
51 |
8387 |
买入 |
| 09:38:42 |
5.65 |
97 |
8484 |
买入 |
| 09:38:45 |
5.66 |
2 |
8486 |
买入 |
| 09:38:51 |
5.65 |
5 |
8491 |
卖出 |
| 09:39:00 |
5.65 |
19 |
8510 |
卖出 |
| 09:39:03 |
5.65 |
21 |
8531 |
买入 |
| 09:39:06 |
5.65 |
10 |
8541 |
买入 |
| 09:39:09 |
5.66 |
40 |
8581 |
买入 |
| 09:39:15 |
5.67 |
175 |
8756 |
买入 |
| 09:39:18 |
5.67 |
12 |
8768 |
买入 |
| 09:39:21 |
5.67 |
34 |
8802 |
买入 |
| 09:39:24 |
5.67 |
5 |
8807 |
买入 |
| 09:39:27 |
5.66 |
14 |
8821 |
卖出 |
| 09:39:30 |
5.67 |
5 |
8826 |
买入 |
| 09:39:33 |
5.66 |
181 |
9007 |
卖出 |
| 09:39:36 |
5.67 |
22 |
9029 |
买入 |
| 09:39:39 |
5.67 |
26 |
9055 |
买入 |
| 09:39:48 |
5.67 |
31 |
9086 |
买入 |
| 09:39:51 |
5.67 |
3 |
9089 |
买入 |
| 09:39:54 |
5.68 |
15 |
9104 |
买入 |
| 09:40:06 |
5.68 |
9 |
9113 |
买入 |
| 09:40:09 |
5.68 |
26 |
9139 |
买入 |
| 09:40:12 |
5.69 |
46 |
9185 |
买入 |
| 09:40:15 |
5.68 |
48 |
9233 |
卖出 |
| 09:40:18 |
5.68 |
87 |
9320 |
卖出 |
| 09:40:21 |
5.68 |
23 |
9343 |
买入 |
| 09:40:24 |
5.68 |
208 |
9551 |
买入 |
| 09:40:27 |
5.68 |
1 |
9552 |
买入 |
| 09:40:30 |
5.68 |
14 |
9566 |
买入 |
| 09:40:33 |
5.68 |
1 |
9567 |
买入 |
| 09:40:45 |
5.68 |
1 |
9568 |
卖出 |
| 09:40:48 |
5.68 |
14 |
9582 |
卖出 |
| 09:40:51 |
5.68 |
11 |
9593 |
卖出 |
| 09:40:57 |
5.67 |
3 |
9596 |
卖出 |
| 09:41:00 |
5.67 |
21 |
9617 |
卖出 |
| 09:41:03 |
5.67 |
30 |
9647 |
买入 |
| 09:41:06 |
5.68 |
196 |
9843 |
买入 |
| 09:41:09 |
5.67 |
21 |
9864 |
买入 |
| 09:41:15 |
5.67 |
10 |
9874 |
卖出 |
| 09:41:18 |
5.67 |
29 |
9903 |
卖出 |
| 09:41:21 |
5.68 |
5 |
9908 |
买入 |
| 09:41:24 |
5.68 |
20 |
9928 |
买入 |
| 09:41:27 |
5.68 |
1 |
9929 |
买入 |
| 09:41:30 |
5.67 |
22 |
9951 |
卖出 |
| 09:41:33 |
5.67 |
34 |
9985 |
卖出 |
| 09:41:36 |
5.67 |
16 |
10001 |
买入 |
| 09:41:39 |
5.68 |
2 |
10003 |
买入 |
| 09:41:42 |
5.69 |
162 |
10165 |
买入 |
| 09:41:48 |
5.67 |
167 |
10332 |
卖出 |
| 09:41:51 |
5.69 |
6 |
10338 |
买入 |
| 09:42:03 |
5.69 |
2 |
10340 |
买入 |
| 09:42:09 |
5.69 |
4 |
10344 |
买入 |
| 09:42:12 |
5.69 |
114 |
10458 |
买入 |
| 09:42:15 |
5.69 |
49 |
10507 |
卖出 |
| 09:42:18 |
5.68 |
3 |
10510 |
买入 |
| 09:42:21 |
5.69 |
74 |
10584 |
买入 |
| 09:42:24 |
5.68 |
9 |
10593 |
卖出 |
| 09:42:33 |
5.69 |
27 |
10620 |
买入 |
| 09:42:36 |
5.69 |
1 |
10621 |
买入 |
| 09:42:39 |
5.7 |
8 |
10629 |
买入 |
| 09:42:42 |
5.69 |
3 |
10632 |
卖出 |
| 09:42:45 |
5.69 |
25 |
10657 |
买入 |
| 09:42:48 |
5.69 |
6 |
10663 |
买入 |
| 09:43:00 |
5.69 |
30 |
10693 |
买入 |
| 09:43:03 |
5.7 |
98 |
10791 |
买入 |
| 09:43:06 |
5.69 |
106 |
10897 |
卖出 |
| 09:43:09 |
5.69 |
24 |
10921 |
买入 |
| 09:43:15 |
5.69 |
35 |
10956 |
买入 |
| 09:43:21 |
5.69 |
32 |
10988 |
买入 |
| 09:43:27 |
5.69 |
5 |
10993 |
卖出 |
| 09:43:42 |
5.69 |
5 |
10998 |
卖出 |
| 09:43:57 |
5.69 |
10 |
11008 |
卖出 |
| 09:44:00 |
5.7 |
20 |
11028 |
买入 |
| 09:44:06 |
5.69 |
136 |
11164 |
卖出 |
| 09:44:09 |
5.69 |
93 |
11257 |
卖出 |
| 09:44:12 |
5.69 |
8 |
11265 |
卖出 |
| 09:44:15 |
5.69 |
49 |
11314 |
卖出 |
| 09:44:18 |
5.7 |
25 |
11339 |
买入 |
| 09:44:21 |
5.69 |
33 |
11372 |
买入 |
| 09:44:24 |
5.69 |
8 |
11380 |
买入 |
| 09:44:27 |
5.69 |
125 |
11505 |
买入 |
| 09:44:33 |
5.69 |
15 |
11520 |
买入 |
| 09:44:36 |
5.68 |
7 |
11527 |
卖出 |
| 09:44:39 |
5.69 |
109 |
11636 |
买入 |
| 09:44:54 |
5.68 |
12 |
11648 |
卖出 |
| 09:45:00 |
5.67 |
6 |
11654 |
卖出 |
| 09:45:03 |
5.67 |
21 |
11675 |
买入 |
| 09:45:06 |
5.67 |
13 |
11688 |
买入 |
| 09:45:15 |
5.67 |
2 |
11690 |
买入 |
| 09:45:24 |
5.66 |
12 |
11702 |
卖出 |
| 09:45:30 |
5.67 |
9 |
11711 |
买入 |
| 09:45:33 |
5.67 |
6 |
11717 |
买入 |
| 09:45:36 |
5.66 |
21 |
11738 |
卖出 |
| 09:45:39 |
5.67 |
1 |
11739 |
买入 |
| 09:45:48 |
5.67 |
56 |
11795 |
买入 |
| 09:46:06 |
5.68 |
16 |
11811 |
买入 |
| 09:46:09 |
5.68 |
4 |
11815 |
买入 |
| 09:46:12 |
5.68 |
2 |
11817 |
买入 |
| 09:46:15 |
5.68 |
10 |
11827 |
买入 |
| 09:46:39 |
5.68 |
32 |
11859 |
买入 |
| 09:46:42 |
5.68 |
24 |
11883 |
卖出 |
| 09:46:45 |
5.68 |
32 |
11915 |
买入 |
| 09:46:48 |
5.68 |
2 |
11917 |
卖出 |
| 09:46:54 |
5.68 |
1 |
11918 |
卖出 |
| 09:47:06 |
5.68 |
7 |
11925 |
卖出 |
| 09:47:09 |
5.68 |
1 |
11926 |
卖出 |
| 09:47:12 |
5.68 |
1 |
11927 |
卖出 |
| 09:47:30 |
5.68 |
16 |
11943 |
卖出 |
| 09:47:36 |
5.69 |
21 |
11964 |
买入 |
| 09:47:39 |
5.68 |
1 |
11965 |
卖出 |
| 09:47:57 |
5.68 |
5 |
11970 |
卖出 |
| 09:48:09 |
5.68 |
8 |
11978 |
卖出 |
| 09:48:12 |
5.69 |
8 |
11986 |
买入 |
| 09:48:42 |
5.69 |
10 |
11996 |
买入 |
| 09:48:48 |
5.7 |
76 |
12072 |
买入 |
| 09:48:57 |
5.69 |
10 |
12082 |
卖出 |
| 09:49:06 |
5.69 |
1 |
12083 |
卖出 |
| 09:49:15 |
5.7 |
23 |
12106 |
买入 |
| 09:49:18 |
5.7 |
83 |
12189 |
买入 |
| 09:49:21 |
5.7 |
2 |
12191 |
买入 |
| 09:49:27 |
5.69 |
1 |
12192 |
卖出 |
| 09:49:30 |
5.69 |
2 |
12194 |
卖出 |
| 09:49:33 |
5.7 |
6 |
12200 |
买入 |
| 09:49:36 |
5.7 |
293 |
12493 |
买入 |
| 09:49:39 |
5.7 |
23 |
12516 |
卖出 |
| 09:49:42 |
5.71 |
4 |
12520 |
买入 |
| 09:49:45 |
5.71 |
10 |
12530 |
买入 |
| 09:49:51 |
5.7 |
88 |
12618 |
卖出 |
| 09:50:00 |
5.7 |
1 |
12619 |
卖出 |
| 09:50:03 |
5.7 |
1 |
12620 |
买入 |
| 09:50:06 |
5.7 |
2 |
12622 |
买入 |
| 09:50:15 |
5.7 |
27 |
12649 |
买入 |
| 09:50:18 |
5.69 |
93 |
12742 |
卖出 |
| 09:50:21 |
5.7 |
56 |
12798 |
买入 |
| 09:50:30 |
5.69 |
241 |
13039 |
卖出 |
| 09:50:33 |
5.7 |
2 |
13041 |
买入 |
| 09:50:39 |
5.7 |
121 |
13162 |
买入 |
| 09:50:45 |
5.7 |
10 |
13172 |
买入 |
| 09:51:00 |
5.69 |
1 |
13173 |
卖出 |
| 09:51:03 |
5.69 |
2 |
13175 |
卖出 |
| 09:51:06 |
5.69 |
42 |
13217 |
卖出 |
| 09:51:09 |
5.69 |
8 |
13225 |
卖出 |
| 09:51:12 |
5.69 |
1 |
13226 |
卖出 |
| 09:51:15 |
5.69 |
6 |
13232 |
卖出 |
| 09:51:18 |
5.7 |
19 |
13251 |
买入 |
| 09:51:21 |
5.69 |
1 |
13252 |
卖出 |
| 09:51:24 |
5.7 |
15 |
13267 |
买入 |