一心堂[002727]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.01 |
4 |
4 |
集合竞价 |
| 09:15:09 |
20.17 |
74 |
74 |
集合竞价 |
| 09:15:36 |
20.17 |
79 |
79 |
集合竞价 |
| 09:15:54 |
20.17 |
82 |
82 |
集合竞价 |
| 09:16:12 |
20.1 |
84 |
84 |
集合竞价 |
| 09:16:30 |
20.1 |
84 |
84 |
集合竞价 |
| 09:16:39 |
20.1 |
82 |
82 |
集合竞价 |
| 09:16:57 |
20.1 |
82 |
82 |
集合竞价 |
| 09:17:15 |
20.1 |
82 |
82 |
集合竞价 |
| 09:17:24 |
20.1 |
82 |
82 |
集合竞价 |
| 09:18:00 |
20.1 |
82 |
82 |
集合竞价 |
| 09:18:54 |
20.1 |
82 |
82 |
集合竞价 |
| 09:19:03 |
20.1 |
82 |
82 |
集合竞价 |
| 09:19:39 |
20.1 |
82 |
82 |
集合竞价 |
| 09:19:48 |
20.1 |
82 |
82 |
集合竞价 |
| 09:19:57 |
20.1 |
82 |
82 |
集合竞价 |
| 09:20:09 |
20.1 |
82 |
82 |
集合竞价 |
| 09:20:36 |
20.05 |
83 |
83 |
集合竞价 |
| 09:20:54 |
20.05 |
87 |
87 |
集合竞价 |
| 09:21:03 |
20.01 |
109 |
109 |
集合竞价 |
| 09:21:12 |
20.01 |
114 |
114 |
集合竞价 |
| 09:21:21 |
20 |
150 |
150 |
集合竞价 |
| 09:21:30 |
20 |
150 |
150 |
集合竞价 |
| 09:21:48 |
20 |
197 |
197 |
集合竞价 |
| 09:21:57 |
20 |
201 |
201 |
集合竞价 |
| 09:22:06 |
20 |
288 |
288 |
集合竞价 |
| 09:22:24 |
20 |
295 |
295 |
集合竞价 |
| 09:22:42 |
20 |
398 |
398 |
集合竞价 |
| 09:22:51 |
20 |
405 |
405 |
集合竞价 |
| 09:23:00 |
20 |
412 |
412 |
集合竞价 |
| 09:23:09 |
20 |
422 |
422 |
集合竞价 |
| 09:23:18 |
20 |
536 |
536 |
集合竞价 |
| 09:23:27 |
20 |
549 |
549 |
集合竞价 |
| 09:23:36 |
20 |
653 |
653 |
集合竞价 |
| 09:23:45 |
19.95 |
653 |
653 |
集合竞价 |
| 09:23:54 |
19.95 |
653 |
653 |
集合竞价 |
| 09:24:03 |
19.95 |
658 |
658 |
集合竞价 |
| 09:24:12 |
19.93 |
681 |
681 |
集合竞价 |
| 09:24:21 |
19.93 |
681 |
681 |
集合竞价 |
| 09:24:30 |
19.9 |
700 |
700 |
集合竞价 |
| 09:24:39 |
19.9 |
700 |
700 |
集合竞价 |
| 09:24:48 |
19.9 |
700 |
700 |
集合竞价 |
| 09:24:57 |
19.85 |
742 |
742 |
集合竞价 |
| 09:25:00 |
19.84 |
776 |
1518 |
买入 |
| 09:30:00 |
19.75 |
20 |
1538 |
卖出 |
| 09:30:03 |
19.75 |
2030 |
3568 |
卖出 |
| 09:30:06 |
19.63 |
79 |
3647 |
卖出 |
| 09:30:09 |
19.68 |
113 |
3760 |
买入 |
| 09:30:12 |
19.74 |
66 |
3826 |
买入 |
| 09:30:15 |
19.75 |
355 |
4181 |
买入 |
| 09:30:18 |
19.78 |
106 |
4287 |
买入 |
| 09:30:21 |
19.82 |
237 |
4524 |
买入 |
| 09:30:24 |
19.82 |
197 |
4721 |
买入 |
| 09:30:27 |
19.84 |
982 |
5703 |
买入 |
| 09:30:30 |
19.85 |
146 |
5849 |
买入 |
| 09:30:33 |
19.8 |
96 |
5945 |
卖出 |
| 09:30:36 |
19.82 |
39 |
5984 |
卖出 |
| 09:30:39 |
19.82 |
63 |
6047 |
卖出 |
| 09:30:42 |
19.85 |
105 |
6152 |
买入 |
| 09:30:45 |
19.85 |
45 |
6197 |
卖出 |
| 09:30:48 |
19.88 |
7 |
6204 |
买入 |
| 09:30:51 |
19.9 |
196 |
6400 |
买入 |
| 09:30:54 |
19.95 |
78 |
6478 |
买入 |
| 09:30:57 |
19.98 |
87 |
6565 |
买入 |
| 09:31:00 |
19.98 |
10 |
6575 |
卖出 |
| 09:31:03 |
19.99 |
52 |
6627 |
买入 |
| 09:31:06 |
20.01 |
303 |
6930 |
买入 |
| 09:31:09 |
20.05 |
167 |
7097 |
买入 |
| 09:31:12 |
20.05 |
36 |
7133 |
买入 |
| 09:31:15 |
20.04 |
54 |
7187 |
卖出 |
| 09:31:18 |
20.04 |
65 |
7252 |
买入 |
| 09:31:21 |
20.01 |
159 |
7411 |
卖出 |
| 09:31:24 |
20.01 |
132 |
7543 |
卖出 |
| 09:31:27 |
20.04 |
162 |
7705 |
买入 |
| 09:31:30 |
20.01 |
164 |
7869 |
卖出 |
| 09:31:33 |
20 |
41 |
7910 |
卖出 |
| 09:31:36 |
20 |
212 |
8122 |
卖出 |
| 09:31:39 |
20 |
236 |
8358 |
买入 |
| 09:31:42 |
20.01 |
108 |
8466 |
买入 |
| 09:31:45 |
20 |
139 |
8605 |
卖出 |
| 09:31:48 |
20 |
18 |
8623 |
卖出 |
| 09:31:51 |
20 |
123 |
8746 |
卖出 |
| 09:31:54 |
20 |
102 |
8848 |
卖出 |
| 09:31:57 |
20 |
20 |
8868 |
买入 |
| 09:32:00 |
19.97 |
18 |
8886 |
卖出 |
| 09:32:03 |
20 |
270 |
9156 |
买入 |
| 09:32:06 |
20.04 |
210 |
9366 |
买入 |
| 09:32:09 |
20.03 |
1 |
9367 |
卖出 |
| 09:32:12 |
20.01 |
58 |
9425 |
卖出 |
| 09:32:15 |
20.01 |
74 |
9499 |
买入 |
| 09:32:18 |
20 |
27 |
9526 |
卖出 |
| 09:32:21 |
20.04 |
53 |
9579 |
买入 |
| 09:32:24 |
20.04 |
31 |
9610 |
卖出 |
| 09:32:27 |
20.06 |
48 |
9658 |
买入 |
| 09:32:30 |
20.04 |
149 |
9807 |
卖出 |
| 09:32:33 |
20.03 |
17 |
9824 |
卖出 |
| 09:32:36 |
20 |
46 |
9870 |
卖出 |
| 09:32:39 |
20.02 |
4 |
9874 |
买入 |
| 09:32:42 |
20.02 |
1 |
9875 |
卖出 |
| 09:32:45 |
20.03 |
20 |
9895 |
买入 |
| 09:32:51 |
20.02 |
38 |
9933 |
卖出 |
| 09:32:54 |
20.03 |
16 |
9949 |
买入 |
| 09:32:57 |
20.02 |
45 |
9994 |
卖出 |
| 09:33:00 |
20.02 |
3 |
9997 |
卖出 |
| 09:33:03 |
20 |
77 |
10074 |
卖出 |
| 09:33:06 |
20.02 |
5 |
10079 |
买入 |
| 09:33:09 |
20.03 |
32 |
10111 |
买入 |
| 09:33:12 |
20.01 |
75 |
10186 |
卖出 |
| 09:33:15 |
20.02 |
65 |
10251 |
买入 |
| 09:33:18 |
20.01 |
11 |
10262 |
卖出 |
| 09:33:21 |
20.01 |
25 |
10287 |
买入 |
| 09:33:24 |
20 |
42 |
10329 |
卖出 |
| 09:33:27 |
20 |
43 |
10372 |
卖出 |
| 09:33:30 |
20.01 |
9 |
10381 |
买入 |
| 09:33:33 |
20 |
248 |
10629 |
卖出 |
| 09:33:36 |
20 |
42 |
10671 |
买入 |
| 09:33:39 |
20 |
6 |
10677 |
卖出 |
| 09:33:42 |
20 |
82 |
10759 |
卖出 |
| 09:33:45 |
20 |
33 |
10792 |
卖出 |
| 09:33:48 |
20 |
19 |
10811 |
卖出 |
| 09:33:51 |
20.01 |
125 |
10936 |
买入 |
| 09:33:54 |
20 |
360 |
11296 |
卖出 |
| 09:33:57 |
20 |
15 |
11311 |
卖出 |
| 09:34:00 |
20.01 |
27 |
11338 |
买入 |
| 09:34:03 |
20.01 |
134 |
11472 |
买入 |
| 09:34:06 |
20 |
262 |
11734 |
卖出 |
| 09:34:09 |
20.01 |
30 |
11764 |
买入 |
| 09:34:12 |
20.01 |
51 |
11815 |
买入 |
| 09:34:15 |
20 |
16 |
11831 |
卖出 |
| 09:34:18 |
20.02 |
34 |
11865 |
买入 |
| 09:34:21 |
20 |
445 |
12310 |
卖出 |
| 09:34:24 |
20.02 |
5 |
12315 |
买入 |
| 09:34:30 |
20.01 |
61 |
12376 |
卖出 |
| 09:34:36 |
20.02 |
11 |
12387 |
买入 |
| 09:34:39 |
20.01 |
5 |
12392 |
卖出 |
| 09:34:42 |
20.02 |
25 |
12417 |
买入 |
| 09:34:45 |
20.02 |
24 |
12441 |
买入 |
| 09:34:48 |
20.01 |
5 |
12446 |
卖出 |
| 09:34:51 |
20.01 |
3 |
12449 |
卖出 |
| 09:34:54 |
20.02 |
46 |
12495 |
买入 |
| 09:34:57 |
20.01 |
39 |
12534 |
卖出 |
| 09:35:00 |
20.02 |
68 |
12602 |
买入 |
| 09:35:03 |
20 |
32 |
12634 |
卖出 |
| 09:35:06 |
20.01 |
252 |
12886 |
买入 |
| 09:35:12 |
20.01 |
31 |
12917 |
买入 |
| 09:35:15 |
20 |
72 |
12989 |
卖出 |
| 09:35:18 |
20.01 |
16 |
13005 |
买入 |
| 09:35:21 |
20 |
153 |
13158 |
卖出 |
| 09:35:24 |
20.01 |
31 |
13189 |
买入 |
| 09:35:27 |
20 |
38 |
13227 |
卖出 |
| 09:35:30 |
20 |
44 |
13271 |
买入 |
| 09:35:33 |
20 |
36 |
13307 |
卖出 |
| 09:35:36 |
20 |
16 |
13323 |
卖出 |
| 09:35:39 |
20 |
120 |
13443 |
卖出 |
| 09:35:42 |
20 |
40 |
13483 |
卖出 |
| 09:35:45 |
20 |
62 |
13545 |
卖出 |
| 09:35:48 |
19.98 |
21 |
13566 |
卖出 |
| 09:35:51 |
20 |
86 |
13652 |
买入 |
| 09:35:54 |
20 |
84 |
13736 |
卖出 |
| 09:35:57 |
19.98 |
40 |
13776 |
卖出 |
| 09:36:00 |
20.01 |
115 |
13891 |
买入 |
| 09:36:03 |
20 |
53 |
13944 |
卖出 |
| 09:36:06 |
20.01 |
57 |
14001 |
买入 |
| 09:36:09 |
20 |
93 |
14094 |
卖出 |
| 09:36:12 |
20.01 |
80 |
14174 |
买入 |
| 09:36:15 |
20.01 |
15 |
14189 |
买入 |
| 09:36:18 |
20 |
24 |
14213 |
卖出 |
| 09:36:21 |
20.01 |
54 |
14267 |
买入 |
| 09:36:24 |
20.02 |
55 |
14322 |
买入 |
| 09:36:27 |
20.03 |
61 |
14383 |
买入 |
| 09:36:30 |
20.04 |
43 |
14426 |
买入 |
| 09:36:33 |
20.04 |
472 |
14898 |
买入 |
| 09:36:36 |
20.06 |
40 |
14938 |
买入 |
| 09:36:39 |
20.08 |
286 |
15224 |
买入 |
| 09:36:42 |
20.08 |
14 |
15238 |
卖出 |
| 09:36:45 |
20.1 |
18 |
15256 |
买入 |
| 09:36:48 |
20.1 |
58 |
15314 |
买入 |
| 09:36:51 |
20.1 |
18 |
15332 |
买入 |
| 09:36:54 |
20.09 |
34 |
15366 |
卖出 |
| 09:36:57 |
20.1 |
63 |
15429 |
买入 |
| 09:37:00 |
20.1 |
36 |
15465 |
买入 |
| 09:37:03 |
20.1 |
285 |
15750 |
买入 |
| 09:37:06 |
20.14 |
126 |
15876 |
买入 |
| 09:37:09 |
20.1 |
94 |
15970 |
卖出 |
| 09:37:12 |
20.15 |
44 |
16014 |
买入 |
| 09:37:15 |
20.16 |
19 |
16033 |
买入 |
| 09:37:18 |
20.16 |
1 |
16034 |
买入 |
| 09:37:21 |
20.16 |
44 |
16078 |
买入 |
| 09:37:24 |
20.16 |
21 |
16099 |
买入 |
| 09:37:27 |
20.15 |
81 |
16180 |
卖出 |
| 09:37:30 |
20.14 |
45 |
16225 |
卖出 |
| 09:37:33 |
20.11 |
15 |
16240 |
卖出 |
| 09:37:36 |
20.16 |
14 |
16254 |
买入 |
| 09:37:45 |
20.18 |
102 |
16356 |
买入 |
| 09:37:48 |
20.15 |
11 |
16367 |
卖出 |
| 09:37:54 |
20.16 |
32 |
16399 |
买入 |
| 09:37:57 |
20.18 |
10 |
16409 |
买入 |
| 09:38:00 |
20.18 |
7 |
16416 |
卖出 |
| 09:38:03 |
20.17 |
10 |
16426 |
卖出 |
| 09:38:06 |
20.2 |
110 |
16536 |
买入 |
| 09:38:09 |
20.18 |
21 |
16557 |
卖出 |
| 09:38:12 |
20.16 |
1 |
16558 |
卖出 |
| 09:38:15 |
20.16 |
27 |
16585 |
卖出 |
| 09:38:18 |
20.16 |
34 |
16619 |
卖出 |
| 09:38:21 |
20.16 |
28 |
16647 |
卖出 |
| 09:38:24 |
20.16 |
29 |
16676 |
卖出 |
| 09:38:27 |
20.17 |
6 |
16682 |
买入 |
| 09:38:30 |
20.16 |
12 |
16694 |
卖出 |
| 09:38:33 |
20.18 |
22 |
16716 |
买入 |
| 09:38:39 |
20.15 |
252 |
16968 |
卖出 |
| 09:38:42 |
20.14 |
42 |
17010 |
卖出 |
| 09:38:45 |
20.16 |
148 |
17158 |
买入 |
| 09:38:48 |
20.15 |
2 |
17160 |
卖出 |
| 09:38:51 |
20.14 |
10 |
17170 |
卖出 |
| 09:38:54 |
20.15 |
5 |
17175 |
买入 |
| 09:38:57 |
20.15 |
5 |
17180 |
买入 |
| 09:39:00 |
20.15 |
4 |
17184 |
买入 |
| 09:39:03 |
20.14 |
9 |
17193 |
卖出 |
| 09:39:06 |
20.14 |
11 |
17204 |
买入 |
| 09:39:09 |
20.14 |
8 |
17212 |
卖出 |
| 09:39:12 |
20.14 |
24 |
17236 |
卖出 |
| 09:39:15 |
20.16 |
382 |
17618 |
买入 |
| 09:39:18 |
20.16 |
76 |
17694 |
买入 |
| 09:39:21 |
20.14 |
25 |
17719 |
卖出 |
| 09:39:24 |
20.14 |
5 |
17724 |
买入 |
| 09:39:27 |
20.14 |
11 |
17735 |
卖出 |
| 09:39:30 |
20.13 |
60 |
17795 |
卖出 |
| 09:39:33 |
20.13 |
22 |
17817 |
买入 |
| 09:39:36 |
20.12 |
31 |
17848 |
卖出 |
| 09:39:39 |
20.12 |
12 |
17860 |
卖出 |
| 09:39:42 |
20.12 |
15 |
17875 |
卖出 |
| 09:39:45 |
20.13 |
34 |
17909 |
买入 |
| 09:39:51 |
20.11 |
4 |
17913 |
卖出 |
| 09:39:54 |
20.1 |
25 |
17938 |
卖出 |
| 09:39:57 |
20.12 |
15 |
17953 |
买入 |
| 09:40:03 |
20.09 |
21 |
17974 |
卖出 |
| 09:40:06 |
20.1 |
1 |
17975 |
买入 |
| 09:40:09 |
20.09 |
95 |
18070 |
卖出 |
| 09:40:12 |
20.1 |
32 |
18102 |
买入 |
| 09:40:15 |
20.12 |
41 |
18143 |
买入 |
| 09:40:24 |
20.09 |
35 |
18178 |
卖出 |
| 09:40:27 |
20.09 |
27 |
18205 |
卖出 |
| 09:40:33 |
20.08 |
20 |
18225 |
卖出 |
| 09:40:36 |
20.1 |
14 |
18239 |
买入 |
| 09:40:39 |
20.08 |
12 |
18251 |
卖出 |
| 09:40:42 |
20.09 |
3 |
18254 |
卖出 |
| 09:40:48 |
20.08 |
1 |
18255 |
卖出 |
| 09:40:54 |
20.08 |
16 |
18271 |
卖出 |
| 09:40:57 |
20.06 |
6 |
18277 |
卖出 |
| 09:41:00 |
20.09 |
43 |
18320 |
买入 |
| 09:41:03 |
20.09 |
12 |
18332 |
买入 |
| 09:41:06 |
20.07 |
2 |
18334 |
卖出 |
| 09:41:15 |
20.08 |
1 |
18335 |
卖出 |
| 09:41:18 |
20.07 |
5 |
18340 |
卖出 |
| 09:41:21 |
20.07 |
1 |
18341 |
买入 |
| 09:41:24 |
20.07 |
1 |
18342 |
买入 |
| 09:41:30 |
20.06 |
32 |
18374 |
卖出 |
| 09:41:36 |
20.06 |
16 |
18390 |
卖出 |
| 09:41:39 |
20.05 |
10 |
18400 |
卖出 |
| 09:41:42 |
20.06 |
133 |
18533 |
买入 |
| 09:41:45 |
20.07 |
85 |
18618 |
买入 |
| 09:41:48 |
20.07 |
22 |
18640 |
买入 |
| 09:41:51 |
20.07 |
11 |
18651 |
卖出 |
| 09:41:54 |
20.07 |
2 |
18653 |
卖出 |
| 09:42:00 |
20.09 |
3 |
18656 |
买入 |
| 09:42:06 |
20.09 |
60 |
18716 |
买入 |
| 09:42:15 |
20.07 |
77 |
18793 |
卖出 |
| 09:42:18 |
20.06 |
4 |
18797 |
卖出 |
| 09:42:21 |
20.07 |
12 |
18809 |
买入 |
| 09:42:24 |
20.07 |
3 |
18812 |
买入 |
| 09:42:27 |
20.06 |
11 |
18823 |
卖出 |
| 09:42:30 |
20.07 |
11 |
18834 |
买入 |
| 09:42:36 |
20.07 |
1 |
18835 |
买入 |
| 09:42:42 |
20.07 |
6 |
18841 |
买入 |
| 09:42:48 |
20.08 |
133 |
18974 |
买入 |
| 09:42:51 |
20.08 |
12 |
18986 |
买入 |
| 09:42:54 |
20.09 |
38 |
19024 |
买入 |
| 09:42:57 |
20.1 |
32 |
19056 |
买入 |
| 09:43:00 |
20.1 |
17 |
19073 |
买入 |
| 09:43:03 |
20.12 |
74 |
19147 |
买入 |
| 09:43:06 |
20.13 |
152 |
19299 |
买入 |
| 09:43:09 |
20.13 |
31 |
19330 |
买入 |
| 09:43:12 |
20.13 |
18 |
19348 |
买入 |
| 09:43:15 |
20.13 |
88 |
19436 |
买入 |
| 09:43:18 |
20.15 |
1 |
19437 |
买入 |
| 09:43:21 |
20.13 |
20 |
19457 |
卖出 |
| 09:43:27 |
20.13 |
35 |
19492 |
卖出 |
| 09:43:30 |
20.13 |
2 |
19494 |
卖出 |
| 09:43:33 |
20.13 |
2 |
19496 |
卖出 |
| 09:43:36 |
20.15 |
30 |
19526 |
买入 |
| 09:43:39 |
20.13 |
17 |
19543 |
卖出 |
| 09:43:42 |
20.14 |
4 |
19547 |
买入 |
| 09:43:45 |
20.14 |
10 |
19557 |
买入 |
| 09:43:48 |
20.16 |
10 |
19567 |
买入 |
| 09:43:54 |
20.17 |
10 |
19577 |
买入 |
| 09:43:57 |
20.17 |
12 |
19589 |
买入 |
| 09:44:00 |
20.17 |
25 |
19614 |
买入 |
| 09:44:03 |
20.17 |
6 |
19620 |
买入 |
| 09:44:06 |
20.17 |
9 |
19629 |
买入 |
| 09:44:09 |
20.16 |
16 |
19645 |
卖出 |