合众思壮[002383]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.17 |
620 |
620 |
集合竞价 |
| 09:15:36 |
6.17 |
620 |
620 |
集合竞价 |
| 09:16:03 |
6.17 |
620 |
620 |
集合竞价 |
| 09:16:12 |
6.17 |
620 |
620 |
集合竞价 |
| 09:16:21 |
5.88 |
6 |
6 |
集合竞价 |
| 09:17:15 |
5.88 |
6 |
6 |
集合竞价 |
| 09:18:36 |
5.88 |
17 |
17 |
集合竞价 |
| 09:18:45 |
5.88 |
42 |
42 |
集合竞价 |
| 09:19:03 |
5.83 |
101 |
101 |
集合竞价 |
| 09:19:30 |
5.83 |
150 |
150 |
集合竞价 |
| 09:19:57 |
5.82 |
61 |
61 |
集合竞价 |
| 09:20:09 |
5.82 |
62 |
62 |
集合竞价 |
| 09:21:12 |
5.82 |
62 |
62 |
集合竞价 |
| 09:22:06 |
5.81 |
62 |
62 |
集合竞价 |
| 09:22:24 |
5.8 |
267 |
267 |
集合竞价 |
| 09:22:33 |
5.8 |
268 |
268 |
集合竞价 |
| 09:23:00 |
5.8 |
268 |
268 |
集合竞价 |
| 09:23:09 |
5.8 |
281 |
281 |
集合竞价 |
| 09:23:27 |
5.8 |
281 |
281 |
集合竞价 |
| 09:23:45 |
5.8 |
281 |
281 |
集合竞价 |
| 09:23:54 |
5.8 |
281 |
281 |
集合竞价 |
| 09:24:12 |
5.79 |
364 |
364 |
集合竞价 |
| 09:24:21 |
5.79 |
435 |
435 |
集合竞价 |
| 09:24:48 |
5.79 |
457 |
457 |
集合竞价 |
| 09:24:57 |
5.79 |
681 |
681 |
集合竞价 |
| 09:25:00 |
5.8 |
928 |
1609 |
卖出 |
| 09:30:00 |
5.81 |
130 |
1739 |
买入 |
| 09:30:03 |
5.75 |
649 |
2388 |
卖出 |
| 09:30:06 |
5.75 |
361 |
2749 |
买入 |
| 09:30:09 |
5.79 |
146 |
2895 |
买入 |
| 09:30:12 |
5.79 |
41 |
2936 |
卖出 |
| 09:30:15 |
5.79 |
71 |
3007 |
买入 |
| 09:30:18 |
5.79 |
30 |
3037 |
卖出 |
| 09:30:21 |
5.75 |
66 |
3103 |
卖出 |
| 09:30:24 |
5.75 |
79 |
3182 |
卖出 |
| 09:30:27 |
5.77 |
26 |
3208 |
买入 |
| 09:30:30 |
5.77 |
60 |
3268 |
买入 |
| 09:30:33 |
5.75 |
57 |
3325 |
卖出 |
| 09:30:36 |
5.77 |
16 |
3341 |
买入 |
| 09:30:39 |
5.77 |
70 |
3411 |
买入 |
| 09:30:42 |
5.75 |
77 |
3488 |
卖出 |
| 09:30:45 |
5.79 |
6 |
3494 |
买入 |
| 09:30:48 |
5.74 |
290 |
3784 |
卖出 |
| 09:30:51 |
5.79 |
152 |
3936 |
买入 |
| 09:30:54 |
5.76 |
16 |
3952 |
卖出 |
| 09:30:57 |
5.77 |
38 |
3990 |
买入 |
| 09:31:00 |
5.77 |
24 |
4014 |
买入 |
| 09:31:03 |
5.77 |
10 |
4024 |
卖出 |
| 09:31:06 |
5.75 |
109 |
4133 |
卖出 |
| 09:31:09 |
5.75 |
125 |
4258 |
买入 |
| 09:31:12 |
5.77 |
53 |
4311 |
买入 |
| 09:31:15 |
5.76 |
27 |
4338 |
卖出 |
| 09:31:18 |
5.77 |
101 |
4439 |
买入 |
| 09:31:21 |
5.77 |
76 |
4515 |
买入 |
| 09:31:24 |
5.75 |
125 |
4640 |
卖出 |
| 09:31:27 |
5.76 |
53 |
4693 |
买入 |
| 09:31:30 |
5.76 |
6 |
4699 |
买入 |
| 09:31:33 |
5.75 |
146 |
4845 |
卖出 |
| 09:31:36 |
5.75 |
1 |
4846 |
买入 |
| 09:31:39 |
5.74 |
61 |
4907 |
卖出 |
| 09:31:42 |
5.74 |
104 |
5011 |
卖出 |
| 09:31:45 |
5.74 |
17 |
5028 |
卖出 |
| 09:31:48 |
5.74 |
2 |
5030 |
卖出 |
| 09:31:51 |
5.75 |
7 |
5037 |
买入 |
| 09:31:54 |
5.74 |
40 |
5077 |
卖出 |
| 09:31:57 |
5.75 |
208 |
5285 |
买入 |
| 09:32:00 |
5.74 |
139 |
5424 |
卖出 |
| 09:32:03 |
5.75 |
10 |
5434 |
卖出 |
| 09:32:06 |
5.75 |
2 |
5436 |
买入 |
| 09:32:09 |
5.76 |
3 |
5439 |
买入 |
| 09:32:15 |
5.76 |
170 |
5609 |
买入 |
| 09:32:18 |
5.76 |
58 |
5667 |
买入 |
| 09:32:21 |
5.77 |
5 |
5672 |
买入 |
| 09:32:24 |
5.77 |
2 |
5674 |
买入 |
| 09:32:27 |
5.77 |
29 |
5703 |
买入 |
| 09:32:30 |
5.77 |
1 |
5704 |
买入 |
| 09:32:33 |
5.77 |
2 |
5706 |
买入 |
| 09:32:39 |
5.77 |
16 |
5722 |
买入 |
| 09:32:42 |
5.77 |
280 |
6002 |
卖出 |
| 09:32:45 |
5.77 |
79 |
6081 |
卖出 |
| 09:32:48 |
5.77 |
31 |
6112 |
买入 |
| 09:32:54 |
5.78 |
21 |
6133 |
买入 |
| 09:33:09 |
5.78 |
9 |
6142 |
买入 |
| 09:33:12 |
5.78 |
1 |
6143 |
买入 |
| 09:33:24 |
5.78 |
17 |
6160 |
买入 |
| 09:33:27 |
5.78 |
49 |
6209 |
卖出 |
| 09:33:30 |
5.78 |
10 |
6219 |
卖出 |
| 09:33:33 |
5.78 |
9 |
6228 |
卖出 |
| 09:33:36 |
5.79 |
20 |
6248 |
买入 |
| 09:33:42 |
5.79 |
2 |
6250 |
买入 |
| 09:33:51 |
5.79 |
5 |
6255 |
买入 |
| 09:34:00 |
5.79 |
40 |
6295 |
买入 |
| 09:34:03 |
5.78 |
200 |
6495 |
卖出 |
| 09:34:06 |
5.78 |
89 |
6584 |
卖出 |
| 09:34:09 |
5.78 |
81 |
6665 |
卖出 |
| 09:34:12 |
5.78 |
25 |
6690 |
买入 |
| 09:34:21 |
5.77 |
17 |
6707 |
卖出 |
| 09:34:24 |
5.77 |
62 |
6769 |
卖出 |
| 09:34:30 |
5.77 |
10 |
6779 |
卖出 |
| 09:34:36 |
5.76 |
21 |
6800 |
卖出 |
| 09:34:39 |
5.77 |
12 |
6812 |
买入 |
| 09:34:42 |
5.77 |
26 |
6838 |
买入 |
| 09:34:45 |
5.77 |
10 |
6848 |
买入 |
| 09:34:48 |
5.77 |
55 |
6903 |
买入 |
| 09:34:51 |
5.77 |
9 |
6912 |
卖出 |
| 09:34:54 |
5.77 |
15 |
6927 |
卖出 |
| 09:34:57 |
5.77 |
42 |
6969 |
买入 |
| 09:35:00 |
5.78 |
5 |
6974 |
买入 |
| 09:35:03 |
5.77 |
89 |
7063 |
卖出 |
| 09:35:06 |
5.76 |
44 |
7107 |
卖出 |
| 09:35:09 |
5.76 |
2 |
7109 |
卖出 |
| 09:35:15 |
5.76 |
111 |
7220 |
卖出 |
| 09:35:18 |
5.77 |
82 |
7302 |
买入 |
| 09:35:30 |
5.77 |
21 |
7323 |
买入 |
| 09:35:33 |
5.77 |
10 |
7333 |
买入 |
| 09:35:36 |
5.76 |
55 |
7388 |
卖出 |
| 09:35:39 |
5.77 |
7 |
7395 |
买入 |
| 09:35:42 |
5.76 |
261 |
7656 |
卖出 |
| 09:35:45 |
5.76 |
57 |
7713 |
卖出 |
| 09:35:48 |
5.76 |
14 |
7727 |
卖出 |
| 09:35:51 |
5.76 |
115 |
7842 |
卖出 |
| 09:35:54 |
5.75 |
2 |
7844 |
卖出 |
| 09:35:57 |
5.75 |
2 |
7846 |
卖出 |
| 09:36:03 |
5.75 |
4 |
7850 |
卖出 |
| 09:36:06 |
5.76 |
9 |
7859 |
买入 |
| 09:36:09 |
5.76 |
1 |
7860 |
买入 |
| 09:36:12 |
5.75 |
53 |
7913 |
卖出 |
| 09:36:15 |
5.76 |
117 |
8030 |
买入 |
| 09:36:18 |
5.76 |
8 |
8038 |
买入 |
| 09:36:21 |
5.76 |
3 |
8041 |
买入 |
| 09:36:24 |
5.76 |
1 |
8042 |
买入 |
| 09:36:27 |
5.75 |
81 |
8123 |
卖出 |
| 09:36:33 |
5.76 |
270 |
8393 |
买入 |
| 09:36:39 |
5.76 |
7 |
8400 |
买入 |
| 09:36:42 |
5.76 |
3 |
8403 |
买入 |
| 09:36:45 |
5.76 |
9 |
8412 |
买入 |
| 09:36:48 |
5.76 |
46 |
8458 |
买入 |
| 09:36:51 |
5.75 |
38 |
8496 |
卖出 |
| 09:37:00 |
5.75 |
4 |
8500 |
卖出 |
| 09:37:03 |
5.75 |
90 |
8590 |
卖出 |
| 09:37:06 |
5.76 |
17 |
8607 |
买入 |
| 09:37:09 |
5.76 |
21 |
8628 |
买入 |
| 09:37:12 |
5.75 |
71 |
8699 |
卖出 |
| 09:37:15 |
5.76 |
26 |
8725 |
买入 |
| 09:37:18 |
5.77 |
2 |
8727 |
买入 |
| 09:37:30 |
5.77 |
2 |
8729 |
买入 |
| 09:37:33 |
5.77 |
1 |
8730 |
买入 |
| 09:37:36 |
5.76 |
122 |
8852 |
卖出 |
| 09:37:42 |
5.77 |
1 |
8853 |
买入 |
| 09:37:48 |
5.76 |
12 |
8865 |
卖出 |
| 09:37:51 |
5.76 |
45 |
8910 |
卖出 |
| 09:38:00 |
5.76 |
4 |
8914 |
卖出 |
| 09:38:03 |
5.77 |
12 |
8926 |
买入 |
| 09:38:06 |
5.77 |
14 |
8940 |
买入 |
| 09:38:09 |
5.77 |
116 |
9056 |
买入 |
| 09:38:12 |
5.78 |
52 |
9108 |
买入 |
| 09:38:15 |
5.77 |
2 |
9110 |
卖出 |
| 09:38:30 |
5.78 |
11 |
9121 |
买入 |
| 09:38:36 |
5.78 |
1 |
9122 |
买入 |
| 09:38:39 |
5.78 |
2 |
9124 |
买入 |
| 09:38:45 |
5.78 |
2 |
9126 |
买入 |
| 09:38:51 |
5.78 |
10 |
9136 |
买入 |
| 09:38:54 |
5.78 |
11 |
9147 |
买入 |
| 09:39:00 |
5.78 |
9 |
9156 |
买入 |
| 09:39:03 |
5.78 |
1 |
9157 |
买入 |
| 09:39:06 |
5.78 |
32 |
9189 |
买入 |
| 09:39:09 |
5.78 |
18 |
9207 |
买入 |
| 09:39:12 |
5.78 |
42 |
9249 |
买入 |
| 09:39:18 |
5.78 |
7 |
9256 |
买入 |
| 09:39:24 |
5.78 |
279 |
9535 |
买入 |
| 09:39:27 |
5.77 |
44 |
9579 |
卖出 |
| 09:39:30 |
5.78 |
1 |
9580 |
买入 |
| 09:39:33 |
5.78 |
9 |
9589 |
买入 |
| 09:39:39 |
5.78 |
13 |
9602 |
买入 |
| 09:39:45 |
5.79 |
3 |
9605 |
买入 |
| 09:39:48 |
5.79 |
41 |
9646 |
卖出 |
| 09:39:51 |
5.79 |
100 |
9746 |
买入 |
| 09:39:57 |
5.79 |
1 |
9747 |
买入 |
| 09:40:00 |
5.79 |
30 |
9777 |
买入 |
| 09:40:03 |
5.79 |
16 |
9793 |
买入 |
| 09:40:09 |
5.79 |
1 |
9794 |
买入 |
| 09:40:12 |
5.79 |
3 |
9797 |
买入 |
| 09:40:21 |
5.79 |
1 |
9798 |
买入 |
| 09:40:24 |
5.78 |
12 |
9810 |
卖出 |
| 09:40:27 |
5.79 |
10 |
9820 |
买入 |
| 09:40:33 |
5.79 |
1 |
9821 |
买入 |
| 09:40:39 |
5.78 |
5 |
9826 |
卖出 |
| 09:40:42 |
5.79 |
10 |
9836 |
买入 |
| 09:40:48 |
5.79 |
2 |
9838 |
买入 |
| 09:40:51 |
5.79 |
10 |
9848 |
买入 |
| 09:40:57 |
5.79 |
15 |
9863 |
买入 |
| 09:41:00 |
5.79 |
1 |
9864 |
买入 |
| 09:41:06 |
5.78 |
16 |
9880 |
卖出 |
| 09:41:09 |
5.79 |
10 |
9890 |
买入 |
| 09:41:15 |
5.79 |
1 |
9891 |
买入 |
| 09:41:18 |
5.78 |
17 |
9908 |
卖出 |
| 09:41:21 |
5.79 |
4 |
9912 |
买入 |
| 09:41:39 |
5.79 |
32 |
9944 |
买入 |
| 09:41:42 |
5.79 |
1 |
9945 |
买入 |
| 09:41:48 |
5.79 |
16 |
9961 |
买入 |
| 09:41:51 |
5.78 |
131 |
10092 |
卖出 |
| 09:42:03 |
5.79 |
2 |
10094 |
买入 |
| 09:42:06 |
5.79 |
10 |
10104 |
买入 |
| 09:42:09 |
5.8 |
1 |
10105 |
买入 |
| 09:42:21 |
5.8 |
80 |
10185 |
买入 |
| 09:42:24 |
5.8 |
100 |
10285 |
卖出 |
| 09:42:27 |
5.8 |
31 |
10316 |
卖出 |
| 09:42:30 |
5.8 |
10 |
10326 |
买入 |
| 09:42:33 |
5.79 |
1 |
10327 |
卖出 |
| 09:42:36 |
5.8 |
1 |
10328 |
买入 |
| 09:42:39 |
5.8 |
16 |
10344 |
买入 |
| 09:42:45 |
5.8 |
1 |
10345 |
买入 |
| 09:43:00 |
5.8 |
24 |
10369 |
卖出 |
| 09:43:03 |
5.81 |
1 |
10370 |
买入 |
| 09:43:09 |
5.81 |
25 |
10395 |
买入 |
| 09:43:12 |
5.81 |
41 |
10436 |
卖出 |
| 09:43:15 |
5.81 |
32 |
10468 |
卖出 |
| 09:43:18 |
5.81 |
9 |
10477 |
卖出 |
| 09:43:21 |
5.81 |
25 |
10502 |
卖出 |
| 09:43:24 |
5.81 |
9 |
10511 |
卖出 |
| 09:43:27 |
5.81 |
55 |
10566 |
买入 |
| 09:43:30 |
5.81 |
1 |
10567 |
买入 |
| 09:43:33 |
5.82 |
46 |
10613 |
买入 |
| 09:43:36 |
5.82 |
16 |
10629 |
买入 |
| 09:43:39 |
5.82 |
55 |
10684 |
买入 |
| 09:43:42 |
5.82 |
84 |
10768 |
买入 |
| 09:43:45 |
5.82 |
10 |
10778 |
买入 |
| 09:43:48 |
5.82 |
7 |
10785 |
卖出 |
| 09:43:51 |
5.82 |
7 |
10792 |
卖出 |
| 09:43:54 |
5.83 |
80 |
10872 |
买入 |
| 09:43:57 |
5.83 |
1 |
10873 |
买入 |
| 09:44:00 |
5.83 |
21 |
10894 |
买入 |
| 09:44:03 |
5.82 |
24 |
10918 |
卖出 |
| 09:44:06 |
5.82 |
110 |
11028 |
卖出 |
| 09:44:09 |
5.82 |
43 |
11071 |
卖出 |
| 09:44:12 |
5.82 |
4 |
11075 |
卖出 |
| 09:44:15 |
5.82 |
14 |
11089 |
卖出 |
| 09:44:18 |
5.82 |
109 |
11198 |
卖出 |
| 09:44:21 |
5.81 |
1 |
11199 |
卖出 |
| 09:44:24 |
5.82 |
11 |
11210 |
买入 |
| 09:44:33 |
5.81 |
33 |
11243 |
卖出 |
| 09:44:36 |
5.81 |
22 |
11265 |
卖出 |
| 09:44:39 |
5.8 |
139 |
11404 |
卖出 |
| 09:44:45 |
5.8 |
274 |
11678 |
卖出 |
| 09:44:48 |
5.79 |
354 |
12032 |
卖出 |
| 09:44:51 |
5.8 |
67 |
12099 |
买入 |
| 09:44:57 |
5.8 |
1 |
12100 |
卖出 |
| 09:45:00 |
5.81 |
11 |
12111 |
买入 |
| 09:45:03 |
5.8 |
2 |
12113 |
卖出 |
| 09:45:06 |
5.8 |
17 |
12130 |
卖出 |
| 09:45:09 |
5.8 |
10 |
12140 |
卖出 |
| 09:45:12 |
5.8 |
17 |
12157 |
卖出 |
| 09:45:15 |
5.8 |
2 |
12159 |
卖出 |
| 09:45:18 |
5.8 |
20 |
12179 |
买入 |
| 09:45:21 |
5.8 |
1 |
12180 |
买入 |
| 09:45:24 |
5.8 |
226 |
12406 |
买入 |
| 09:45:27 |
5.81 |
71 |
12477 |
买入 |
| 09:45:42 |
5.82 |
1 |
12478 |
买入 |
| 09:45:48 |
5.82 |
10 |
12488 |
买入 |
| 09:45:51 |
5.81 |
46 |
12534 |
卖出 |
| 09:45:57 |
5.81 |
1 |
12535 |
买入 |
| 09:46:03 |
5.81 |
10 |
12545 |
买入 |
| 09:46:09 |
5.81 |
1 |
12546 |
买入 |
| 09:46:15 |
5.81 |
4 |
12550 |
买入 |
| 09:46:18 |
5.81 |
3 |
12553 |
买入 |
| 09:46:24 |
5.81 |
5 |
12558 |
买入 |
| 09:46:27 |
5.81 |
30 |
12588 |
买入 |
| 09:46:33 |
5.81 |
3 |
12591 |
买入 |
| 09:46:36 |
5.81 |
5 |
12596 |
买入 |
| 09:46:42 |
5.81 |
10 |
12606 |
买入 |
| 09:46:51 |
5.81 |
43 |
12649 |
买入 |
| 09:46:54 |
5.81 |
58 |
12707 |
买入 |
| 09:46:57 |
5.81 |
19 |
12726 |
卖出 |
| 09:47:00 |
5.81 |
6 |
12732 |
卖出 |
| 09:47:03 |
5.81 |
15 |
12747 |
买入 |
| 09:47:21 |
5.81 |
9 |
12756 |
卖出 |
| 09:47:24 |
5.82 |
10 |
12766 |
买入 |
| 09:47:30 |
5.82 |
1 |
12767 |
买入 |
| 09:47:33 |
5.82 |
1 |
12768 |
买入 |
| 09:47:36 |
5.81 |
101 |
12869 |
卖出 |
| 09:47:57 |
5.82 |
1 |
12870 |
买入 |
| 09:48:00 |
5.82 |
16 |
12886 |
买入 |
| 09:48:03 |
5.82 |
12 |
12898 |
买入 |
| 09:48:06 |
5.82 |
44 |
12942 |
买入 |
| 09:48:09 |
5.82 |
28 |
12970 |
买入 |
| 09:48:12 |
5.83 |
6 |
12976 |
买入 |
| 09:48:15 |
5.82 |
44 |
13020 |
卖出 |
| 09:48:21 |
5.83 |
3 |
13023 |
买入 |
| 09:48:36 |
5.83 |
50 |
13073 |
买入 |
| 09:48:45 |
5.82 |
9 |
13082 |
卖出 |
| 09:48:48 |
5.83 |
1 |
13083 |
买入 |
| 09:48:51 |
5.82 |
48 |
13131 |
卖出 |
| 09:48:54 |
5.82 |
2 |
13133 |
卖出 |
| 09:49:00 |
5.82 |
30 |
13163 |
卖出 |
| 09:49:03 |
5.82 |
6 |
13169 |
卖出 |
| 09:49:06 |
5.82 |
97 |
13266 |
卖出 |
| 09:49:09 |
5.81 |
2 |
13268 |
卖出 |
| 09:49:12 |
5.82 |
1 |
13269 |
买入 |
| 09:49:15 |
5.82 |
51 |
13320 |
买入 |
| 09:49:24 |
5.82 |
10 |
13330 |
买入 |