比音勒芬[002832]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:45 |
23.48 |
5 |
5 |
集合竞价 |
| 09:16:12 |
23.48 |
11 |
11 |
集合竞价 |
| 09:16:21 |
23.48 |
5 |
5 |
集合竞价 |
| 09:16:57 |
23.47 |
5 |
5 |
集合竞价 |
| 09:18:09 |
23.47 |
5 |
5 |
集合竞价 |
| 09:18:18 |
23.22 |
5 |
5 |
集合竞价 |
| 09:20:36 |
23.47 |
8 |
8 |
集合竞价 |
| 09:21:39 |
23.29 |
8 |
8 |
集合竞价 |
| 09:22:51 |
23.29 |
8 |
8 |
集合竞价 |
| 09:23:36 |
23.15 |
10 |
10 |
集合竞价 |
| 09:23:45 |
23.3 |
30 |
30 |
集合竞价 |
| 09:23:54 |
23.3 |
42 |
42 |
集合竞价 |
| 09:24:03 |
23.3 |
43 |
43 |
集合竞价 |
| 09:24:21 |
23.3 |
45 |
45 |
集合竞价 |
| 09:24:39 |
23.3 |
54 |
54 |
集合竞价 |
| 09:24:48 |
23.3 |
58 |
58 |
集合竞价 |
| 09:24:57 |
23.3 |
82 |
82 |
集合竞价 |
| 09:25:00 |
23.3 |
138 |
220 |
卖出 |
| 09:30:00 |
23.32 |
25 |
245 |
买入 |
| 09:30:03 |
23.25 |
173 |
418 |
卖出 |
| 09:30:06 |
23.2 |
28 |
446 |
卖出 |
| 09:30:09 |
23.01 |
55 |
501 |
卖出 |
| 09:30:12 |
23.01 |
43 |
544 |
卖出 |
| 09:30:15 |
23.01 |
70 |
614 |
卖出 |
| 09:30:18 |
23 |
20 |
634 |
卖出 |
| 09:30:21 |
23 |
90 |
724 |
卖出 |
| 09:30:24 |
23 |
64 |
788 |
买入 |
| 09:30:27 |
22.99 |
93 |
881 |
卖出 |
| 09:30:30 |
22.99 |
91 |
972 |
卖出 |
| 09:30:33 |
22.98 |
55 |
1027 |
卖出 |
| 09:30:36 |
23 |
53 |
1080 |
买入 |
| 09:30:39 |
22.96 |
6 |
1086 |
卖出 |
| 09:30:42 |
22.95 |
54 |
1140 |
卖出 |
| 09:30:45 |
22.95 |
3 |
1143 |
卖出 |
| 09:30:48 |
22.95 |
64 |
1207 |
卖出 |
| 09:30:51 |
22.9 |
52 |
1259 |
卖出 |
| 09:30:54 |
22.9 |
8 |
1267 |
卖出 |
| 09:30:57 |
22.92 |
19 |
1286 |
买入 |
| 09:31:00 |
22.92 |
25 |
1311 |
买入 |
| 09:31:03 |
22.91 |
57 |
1368 |
卖出 |
| 09:31:06 |
22.96 |
52 |
1420 |
买入 |
| 09:31:09 |
22.98 |
49 |
1469 |
买入 |
| 09:31:12 |
22.97 |
5 |
1474 |
买入 |
| 09:31:15 |
23.01 |
25 |
1499 |
买入 |
| 09:31:18 |
23.01 |
6 |
1505 |
买入 |
| 09:31:21 |
23.03 |
6 |
1511 |
买入 |
| 09:31:24 |
23.1 |
6 |
1517 |
买入 |
| 09:31:27 |
23.16 |
67 |
1584 |
买入 |
| 09:31:30 |
23.06 |
2 |
1586 |
卖出 |
| 09:31:33 |
23.11 |
21 |
1607 |
买入 |
| 09:31:36 |
23.03 |
19 |
1626 |
卖出 |
| 09:31:39 |
23.11 |
22 |
1648 |
买入 |
| 09:31:42 |
23.03 |
3 |
1651 |
卖出 |
| 09:31:45 |
23.11 |
1 |
1652 |
买入 |
| 09:31:48 |
23.1 |
31 |
1683 |
买入 |
| 09:31:51 |
23.1 |
17 |
1700 |
买入 |
| 09:31:57 |
23.06 |
9 |
1709 |
卖出 |
| 09:32:00 |
23.12 |
6 |
1715 |
买入 |
| 09:32:03 |
23.11 |
26 |
1741 |
卖出 |
| 09:32:06 |
23.15 |
20 |
1761 |
买入 |
| 09:32:09 |
23.18 |
9 |
1770 |
买入 |
| 09:32:12 |
23.15 |
11 |
1781 |
卖出 |
| 09:32:15 |
23.25 |
49 |
1830 |
买入 |
| 09:32:24 |
23.24 |
1 |
1831 |
买入 |
| 09:32:27 |
23.25 |
4 |
1835 |
买入 |
| 09:32:30 |
23.3 |
250 |
2085 |
买入 |
| 09:32:33 |
23.17 |
26 |
2111 |
卖出 |
| 09:32:57 |
23.17 |
17 |
2128 |
卖出 |
| 09:33:00 |
23.17 |
22 |
2150 |
卖出 |
| 09:33:03 |
23.18 |
57 |
2207 |
买入 |
| 09:33:09 |
23.26 |
2 |
2209 |
买入 |
| 09:33:12 |
23.28 |
53 |
2262 |
买入 |
| 09:33:21 |
23.27 |
2 |
2264 |
卖出 |
| 09:33:24 |
23.28 |
21 |
2285 |
买入 |
| 09:33:27 |
23.29 |
6 |
2291 |
买入 |
| 09:33:30 |
23.3 |
14 |
2305 |
买入 |
| 09:33:33 |
23.28 |
29 |
2334 |
卖出 |
| 09:33:36 |
23.3 |
68 |
2402 |
买入 |
| 09:33:39 |
23.3 |
2 |
2404 |
买入 |
| 09:33:42 |
23.32 |
27 |
2431 |
买入 |
| 09:33:48 |
23.28 |
2 |
2433 |
买入 |
| 09:33:51 |
23.3 |
7 |
2440 |
卖出 |
| 09:33:54 |
23.32 |
1 |
2441 |
买入 |
| 09:34:00 |
23.3 |
8 |
2449 |
卖出 |
| 09:34:03 |
23.3 |
39 |
2488 |
卖出 |
| 09:34:09 |
23.29 |
2 |
2490 |
买入 |
| 09:34:12 |
23.26 |
6 |
2496 |
卖出 |
| 09:34:15 |
23.26 |
1 |
2497 |
卖出 |
| 09:34:18 |
23.29 |
24 |
2521 |
买入 |
| 09:34:21 |
23.29 |
3 |
2524 |
买入 |
| 09:34:24 |
23.3 |
76 |
2600 |
买入 |
| 09:34:36 |
23.29 |
4 |
2604 |
买入 |
| 09:34:51 |
23.26 |
19 |
2623 |
卖出 |
| 09:34:54 |
23.28 |
23 |
2646 |
买入 |
| 09:34:57 |
23.29 |
6 |
2652 |
买入 |
| 09:35:00 |
23.29 |
24 |
2676 |
买入 |
| 09:35:03 |
23.3 |
90 |
2766 |
买入 |
| 09:35:06 |
23.3 |
63 |
2829 |
买入 |
| 09:35:09 |
23.32 |
11 |
2840 |
买入 |
| 09:35:12 |
23.34 |
46 |
2886 |
买入 |
| 09:35:15 |
23.31 |
14 |
2900 |
卖出 |
| 09:35:18 |
23.34 |
18 |
2918 |
买入 |
| 09:35:21 |
23.34 |
5 |
2923 |
买入 |
| 09:35:24 |
23.34 |
14 |
2937 |
买入 |
| 09:35:27 |
23.35 |
4 |
2941 |
买入 |
| 09:35:30 |
23.35 |
9 |
2950 |
买入 |
| 09:35:33 |
23.35 |
54 |
3004 |
买入 |
| 09:35:36 |
23.34 |
18 |
3022 |
卖出 |
| 09:35:39 |
23.32 |
7 |
3029 |
卖出 |
| 09:35:42 |
23.33 |
11 |
3040 |
买入 |
| 09:35:45 |
23.31 |
13 |
3053 |
卖出 |
| 09:35:48 |
23.29 |
5 |
3058 |
卖出 |
| 09:35:51 |
23.29 |
1 |
3059 |
卖出 |
| 09:35:54 |
23.29 |
49 |
3108 |
卖出 |
| 09:35:57 |
23.28 |
7 |
3115 |
卖出 |
| 09:36:00 |
23.28 |
11 |
3126 |
卖出 |
| 09:36:03 |
23.29 |
51 |
3177 |
买入 |
| 09:36:06 |
23.29 |
9 |
3186 |
买入 |
| 09:36:09 |
23.27 |
68 |
3254 |
卖出 |
| 09:36:21 |
23.27 |
12 |
3266 |
买入 |
| 09:36:27 |
23.28 |
12 |
3278 |
买入 |
| 09:36:30 |
23.28 |
2 |
3280 |
买入 |
| 09:36:33 |
23.27 |
114 |
3394 |
卖出 |
| 09:36:36 |
23.27 |
1 |
3395 |
卖出 |
| 09:36:39 |
23.29 |
36 |
3431 |
买入 |
| 09:36:45 |
23.3 |
17 |
3448 |
买入 |
| 09:36:48 |
23.3 |
18 |
3466 |
买入 |
| 09:36:51 |
23.3 |
5 |
3471 |
买入 |
| 09:36:54 |
23.33 |
31 |
3502 |
买入 |
| 09:36:57 |
23.33 |
20 |
3522 |
买入 |
| 09:37:00 |
23.33 |
8 |
3530 |
买入 |
| 09:37:03 |
23.33 |
8 |
3538 |
买入 |
| 09:37:06 |
23.34 |
21 |
3559 |
买入 |
| 09:37:09 |
23.34 |
23 |
3582 |
买入 |
| 09:37:12 |
23.34 |
22 |
3604 |
买入 |
| 09:37:15 |
23.34 |
31 |
3635 |
买入 |
| 09:37:18 |
23.34 |
16 |
3651 |
买入 |
| 09:37:30 |
23.34 |
1 |
3652 |
卖出 |
| 09:37:33 |
23.39 |
8 |
3660 |
买入 |
| 09:37:36 |
23.4 |
5 |
3665 |
买入 |
| 09:37:39 |
23.4 |
24 |
3689 |
买入 |
| 09:37:42 |
23.4 |
3 |
3692 |
买入 |
| 09:37:45 |
23.4 |
13 |
3705 |
卖出 |
| 09:37:48 |
23.38 |
2 |
3707 |
卖出 |
| 09:37:51 |
23.4 |
10 |
3717 |
买入 |
| 09:37:54 |
23.38 |
1 |
3718 |
卖出 |
| 09:37:57 |
23.38 |
1 |
3719 |
卖出 |
| 09:38:00 |
23.4 |
8 |
3727 |
买入 |
| 09:38:03 |
23.39 |
1 |
3728 |
卖出 |
| 09:38:06 |
23.39 |
16 |
3744 |
卖出 |
| 09:38:09 |
23.4 |
57 |
3801 |
买入 |
| 09:38:12 |
23.43 |
74 |
3875 |
买入 |
| 09:38:15 |
23.44 |
72 |
3947 |
卖出 |
| 09:38:18 |
23.43 |
3 |
3950 |
卖出 |
| 09:38:21 |
23.43 |
6 |
3956 |
买入 |
| 09:38:27 |
23.42 |
6 |
3962 |
买入 |
| 09:38:30 |
23.42 |
5 |
3967 |
卖出 |
| 09:38:33 |
23.43 |
4 |
3971 |
买入 |
| 09:38:36 |
23.42 |
15 |
3986 |
卖出 |
| 09:38:39 |
23.41 |
48 |
4034 |
卖出 |
| 09:38:42 |
23.4 |
6 |
4040 |
卖出 |
| 09:38:45 |
23.41 |
17 |
4057 |
买入 |
| 09:38:48 |
23.42 |
41 |
4098 |
买入 |
| 09:38:51 |
23.43 |
196 |
4294 |
买入 |
| 09:38:54 |
23.42 |
1 |
4295 |
卖出 |
| 09:38:57 |
23.43 |
5 |
4300 |
买入 |
| 09:39:00 |
23.43 |
2 |
4302 |
买入 |
| 09:39:03 |
23.43 |
14 |
4316 |
买入 |
| 09:39:06 |
23.44 |
69 |
4385 |
买入 |
| 09:39:09 |
23.45 |
34 |
4419 |
买入 |
| 09:39:12 |
23.45 |
7 |
4426 |
买入 |
| 09:39:15 |
23.44 |
29 |
4455 |
卖出 |
| 09:39:18 |
23.45 |
29 |
4484 |
买入 |
| 09:39:21 |
23.46 |
68 |
4552 |
买入 |
| 09:39:24 |
23.48 |
9 |
4561 |
买入 |
| 09:39:27 |
23.48 |
11 |
4572 |
买入 |
| 09:39:30 |
23.48 |
10 |
4582 |
买入 |
| 09:39:33 |
23.49 |
1 |
4583 |
买入 |
| 09:39:36 |
23.47 |
31 |
4614 |
卖出 |
| 09:39:39 |
23.47 |
19 |
4633 |
卖出 |
| 09:39:42 |
23.47 |
10 |
4643 |
卖出 |
| 09:39:45 |
23.47 |
51 |
4694 |
卖出 |
| 09:39:48 |
23.47 |
23 |
4717 |
买入 |
| 09:39:51 |
23.48 |
47 |
4764 |
买入 |
| 09:39:54 |
23.47 |
3 |
4767 |
卖出 |
| 09:39:57 |
23.48 |
11 |
4778 |
买入 |
| 09:40:06 |
23.49 |
11 |
4789 |
买入 |
| 09:40:09 |
23.53 |
161 |
4950 |
买入 |
| 09:40:12 |
23.54 |
9 |
4959 |
买入 |
| 09:40:15 |
23.55 |
5 |
4964 |
买入 |
| 09:40:18 |
23.55 |
27 |
4991 |
买入 |
| 09:40:21 |
23.55 |
3 |
4994 |
买入 |
| 09:40:24 |
23.55 |
6 |
5000 |
买入 |
| 09:40:27 |
23.55 |
2 |
5002 |
卖出 |
| 09:40:30 |
23.55 |
3 |
5005 |
卖出 |
| 09:40:33 |
23.57 |
15 |
5020 |
买入 |
| 09:40:36 |
23.57 |
7 |
5027 |
买入 |
| 09:40:39 |
23.56 |
1 |
5028 |
卖出 |
| 09:40:42 |
23.58 |
13 |
5041 |
买入 |
| 09:40:48 |
23.58 |
14 |
5055 |
买入 |
| 09:40:51 |
23.58 |
9 |
5064 |
买入 |
| 09:40:54 |
23.59 |
10 |
5074 |
买入 |
| 09:41:00 |
23.6 |
11 |
5085 |
买入 |
| 09:41:03 |
23.6 |
5 |
5090 |
买入 |
| 09:41:06 |
23.6 |
8 |
5098 |
买入 |
| 09:41:09 |
23.6 |
82 |
5180 |
买入 |
| 09:41:12 |
23.6 |
43 |
5223 |
买入 |
| 09:41:15 |
23.6 |
21 |
5244 |
买入 |
| 09:41:21 |
23.65 |
9 |
5253 |
买入 |
| 09:41:24 |
23.65 |
5 |
5258 |
买入 |
| 09:41:27 |
23.64 |
1 |
5259 |
买入 |
| 09:41:30 |
23.6 |
40 |
5299 |
卖出 |
| 09:41:33 |
23.6 |
12 |
5311 |
买入 |
| 09:41:36 |
23.6 |
51 |
5362 |
买入 |
| 09:41:39 |
23.65 |
8 |
5370 |
买入 |
| 09:41:48 |
23.64 |
5 |
5375 |
买入 |
| 09:41:51 |
23.65 |
11 |
5386 |
买入 |
| 09:41:54 |
23.64 |
2 |
5388 |
卖出 |
| 09:41:57 |
23.64 |
1 |
5389 |
卖出 |
| 09:42:03 |
23.65 |
13 |
5402 |
买入 |
| 09:42:06 |
23.65 |
95 |
5497 |
买入 |
| 09:42:09 |
23.64 |
6 |
5503 |
卖出 |
| 09:42:12 |
23.64 |
3 |
5506 |
卖出 |
| 09:42:15 |
23.63 |
4 |
5510 |
卖出 |
| 09:42:18 |
23.6 |
4 |
5514 |
卖出 |
| 09:42:24 |
23.62 |
9 |
5523 |
买入 |
| 09:42:27 |
23.6 |
5 |
5528 |
卖出 |
| 09:42:30 |
23.6 |
27 |
5555 |
卖出 |
| 09:42:33 |
23.6 |
24 |
5579 |
卖出 |
| 09:42:36 |
23.6 |
3 |
5582 |
卖出 |
| 09:42:39 |
23.59 |
27 |
5609 |
卖出 |
| 09:42:42 |
23.61 |
18 |
5627 |
买入 |
| 09:42:45 |
23.61 |
1 |
5628 |
买入 |
| 09:42:48 |
23.6 |
8 |
5636 |
卖出 |
| 09:42:51 |
23.6 |
9 |
5645 |
卖出 |
| 09:42:54 |
23.59 |
4 |
5649 |
卖出 |
| 09:42:57 |
23.59 |
41 |
5690 |
卖出 |
| 09:43:00 |
23.58 |
2 |
5692 |
卖出 |
| 09:43:03 |
23.58 |
80 |
5772 |
卖出 |
| 09:43:06 |
23.57 |
4 |
5776 |
卖出 |
| 09:43:09 |
23.54 |
8 |
5784 |
卖出 |
| 09:43:18 |
23.52 |
5 |
5789 |
卖出 |
| 09:43:21 |
23.56 |
1 |
5790 |
买入 |
| 09:43:27 |
23.55 |
18 |
5808 |
卖出 |
| 09:43:30 |
23.55 |
1 |
5809 |
卖出 |
| 09:43:33 |
23.56 |
52 |
5861 |
买入 |
| 09:43:36 |
23.56 |
2 |
5863 |
买入 |
| 09:43:39 |
23.56 |
4 |
5867 |
买入 |
| 09:43:45 |
23.55 |
1 |
5868 |
卖出 |
| 09:43:48 |
23.55 |
34 |
5902 |
卖出 |
| 09:43:54 |
23.55 |
6 |
5908 |
买入 |
| 09:43:57 |
23.54 |
18 |
5926 |
卖出 |
| 09:44:00 |
23.54 |
10 |
5936 |
卖出 |
| 09:44:03 |
23.53 |
16 |
5952 |
卖出 |
| 09:44:06 |
23.53 |
6 |
5958 |
买入 |
| 09:44:09 |
23.53 |
8 |
5966 |
买入 |
| 09:44:12 |
23.53 |
5 |
5971 |
卖出 |
| 09:44:15 |
23.53 |
2 |
5973 |
买入 |
| 09:44:18 |
23.52 |
1 |
5974 |
卖出 |
| 09:44:21 |
23.53 |
1 |
5975 |
买入 |
| 09:44:24 |
23.52 |
50 |
6025 |
卖出 |
| 09:44:27 |
23.51 |
15 |
6040 |
卖出 |
| 09:44:30 |
23.5 |
8 |
6048 |
卖出 |
| 09:44:33 |
23.5 |
4 |
6052 |
卖出 |
| 09:44:36 |
23.5 |
17 |
6069 |
卖出 |
| 09:44:39 |
23.49 |
3 |
6072 |
卖出 |
| 09:44:42 |
23.49 |
9 |
6081 |
卖出 |
| 09:44:48 |
23.49 |
2 |
6083 |
卖出 |
| 09:44:51 |
23.49 |
1 |
6084 |
卖出 |
| 09:44:54 |
23.49 |
14 |
6098 |
卖出 |
| 09:44:57 |
23.48 |
10 |
6108 |
卖出 |
| 09:45:00 |
23.48 |
1 |
6109 |
卖出 |
| 09:45:03 |
23.48 |
1 |
6110 |
买入 |
| 09:45:06 |
23.47 |
19 |
6129 |
卖出 |
| 09:45:30 |
23.47 |
23 |
6152 |
买入 |
| 09:45:33 |
23.47 |
1 |
6153 |
卖出 |
| 09:45:39 |
23.47 |
1 |
6154 |
卖出 |
| 09:45:42 |
23.47 |
8 |
6162 |
买入 |
| 09:45:45 |
23.48 |
1 |
6163 |
买入 |
| 09:45:48 |
23.48 |
1 |
6164 |
买入 |
| 09:45:51 |
23.48 |
35 |
6199 |
买入 |
| 09:45:54 |
23.48 |
8 |
6207 |
买入 |
| 09:45:57 |
23.47 |
61 |
6268 |
卖出 |
| 09:46:00 |
23.46 |
1 |
6269 |
卖出 |
| 09:46:03 |
23.48 |
104 |
6373 |
买入 |
| 09:46:06 |
23.5 |
120 |
6493 |
买入 |
| 09:46:09 |
23.51 |
3 |
6496 |
买入 |
| 09:46:12 |
23.52 |
4 |
6500 |
买入 |
| 09:46:15 |
23.52 |
15 |
6515 |
买入 |
| 09:46:18 |
23.53 |
2 |
6517 |
买入 |
| 09:46:21 |
23.53 |
23 |
6540 |
买入 |
| 09:46:24 |
23.52 |
10 |
6550 |
卖出 |
| 09:46:27 |
23.53 |
16 |
6566 |
买入 |
| 09:46:36 |
23.53 |
5 |
6571 |
买入 |
| 09:46:39 |
23.53 |
28 |
6599 |
买入 |
| 09:46:45 |
23.53 |
4 |
6603 |
买入 |
| 09:46:48 |
23.53 |
1 |
6604 |
买入 |
| 09:46:54 |
23.53 |
24 |
6628 |
买入 |
| 09:47:03 |
23.53 |
1 |
6629 |
买入 |
| 09:47:09 |
23.52 |
9 |
6638 |
卖出 |