小熊电器[002959]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
50.5 |
6 |
6 |
集合竞价 |
| 09:15:09 |
51.24 |
94 |
94 |
集合竞价 |
| 09:15:18 |
51.24 |
95 |
95 |
集合竞价 |
| 09:15:27 |
51.24 |
95 |
95 |
集合竞价 |
| 09:15:36 |
51.24 |
95 |
95 |
集合竞价 |
| 09:15:54 |
51.2 |
84 |
84 |
集合竞价 |
| 09:16:21 |
51.2 |
84 |
84 |
集合竞价 |
| 09:16:30 |
51.2 |
84 |
84 |
集合竞价 |
| 09:16:39 |
51.2 |
84 |
84 |
集合竞价 |
| 09:17:06 |
51.2 |
84 |
84 |
集合竞价 |
| 09:17:15 |
51.2 |
84 |
84 |
集合竞价 |
| 09:17:42 |
51.2 |
84 |
84 |
集合竞价 |
| 09:17:51 |
51.2 |
84 |
84 |
集合竞价 |
| 09:18:00 |
51.2 |
84 |
84 |
集合竞价 |
| 09:18:18 |
51.2 |
84 |
84 |
集合竞价 |
| 09:18:27 |
51.2 |
83 |
83 |
集合竞价 |
| 09:18:36 |
51.2 |
83 |
83 |
集合竞价 |
| 09:18:45 |
51.2 |
83 |
83 |
集合竞价 |
| 09:19:12 |
51 |
54 |
54 |
集合竞价 |
| 09:19:21 |
51 |
53 |
53 |
集合竞价 |
| 09:19:30 |
51 |
54 |
54 |
集合竞价 |
| 09:19:39 |
51 |
54 |
54 |
集合竞价 |
| 09:19:48 |
51 |
54 |
54 |
集合竞价 |
| 09:19:57 |
51 |
54 |
54 |
集合竞价 |
| 09:20:00 |
50.91 |
54 |
54 |
集合竞价 |
| 09:20:09 |
50.89 |
54 |
54 |
集合竞价 |
| 09:20:27 |
50.8 |
54 |
54 |
集合竞价 |
| 09:20:45 |
50.8 |
56 |
56 |
集合竞价 |
| 09:20:54 |
50.75 |
58 |
58 |
集合竞价 |
| 09:21:12 |
50.8 |
67 |
67 |
集合竞价 |
| 09:21:21 |
50.75 |
69 |
69 |
集合竞价 |
| 09:21:30 |
50.75 |
69 |
69 |
集合竞价 |
| 09:21:39 |
50.47 |
84 |
84 |
集合竞价 |
| 09:21:57 |
50.47 |
92 |
92 |
集合竞价 |
| 09:22:06 |
50.47 |
95 |
95 |
集合竞价 |
| 09:22:15 |
50.08 |
114 |
114 |
集合竞价 |
| 09:22:33 |
50.08 |
114 |
114 |
集合竞价 |
| 09:22:42 |
50.08 |
116 |
116 |
集合竞价 |
| 09:22:51 |
50.03 |
116 |
116 |
集合竞价 |
| 09:23:00 |
50.03 |
118 |
118 |
集合竞价 |
| 09:23:09 |
50.01 |
121 |
121 |
集合竞价 |
| 09:23:18 |
50.01 |
149 |
149 |
集合竞价 |
| 09:23:27 |
50.01 |
154 |
154 |
集合竞价 |
| 09:23:36 |
50 |
156 |
156 |
集合竞价 |
| 09:23:45 |
50.01 |
170 |
170 |
集合竞价 |
| 09:23:54 |
50.01 |
182 |
182 |
集合竞价 |
| 09:24:03 |
50.01 |
186 |
186 |
集合竞价 |
| 09:24:12 |
50.01 |
199 |
199 |
集合竞价 |
| 09:24:21 |
50.03 |
240 |
240 |
集合竞价 |
| 09:24:30 |
50.05 |
292 |
292 |
集合竞价 |
| 09:24:39 |
50.05 |
301 |
301 |
集合竞价 |
| 09:24:48 |
50.02 |
387 |
387 |
集合竞价 |
| 09:24:57 |
50.2 |
580 |
580 |
集合竞价 |
| 09:25:00 |
50.8 |
916 |
1496 |
卖出 |
| 09:30:00 |
50.5 |
213 |
1709 |
卖出 |
| 09:30:03 |
50.79 |
262 |
1971 |
买入 |
| 09:30:06 |
50.75 |
110 |
2081 |
卖出 |
| 09:30:09 |
50.48 |
56 |
2137 |
卖出 |
| 09:30:12 |
50.48 |
60 |
2197 |
卖出 |
| 09:30:15 |
50.5 |
50 |
2247 |
卖出 |
| 09:30:18 |
50.36 |
18 |
2265 |
卖出 |
| 09:30:21 |
50.26 |
31 |
2296 |
卖出 |
| 09:30:24 |
50.18 |
8 |
2304 |
卖出 |
| 09:30:27 |
50.21 |
34 |
2338 |
卖出 |
| 09:30:30 |
50.21 |
85 |
2423 |
买入 |
| 09:30:33 |
50.24 |
82 |
2505 |
买入 |
| 09:30:36 |
50.2 |
31 |
2536 |
买入 |
| 09:30:39 |
50.16 |
90 |
2626 |
卖出 |
| 09:30:42 |
50.36 |
140 |
2766 |
买入 |
| 09:30:45 |
50.35 |
26 |
2792 |
卖出 |
| 09:30:48 |
50.31 |
36 |
2828 |
卖出 |
| 09:30:51 |
50.26 |
49 |
2877 |
卖出 |
| 09:30:54 |
50.27 |
20 |
2897 |
买入 |
| 09:30:57 |
50.25 |
37 |
2934 |
卖出 |
| 09:31:00 |
50.27 |
15 |
2949 |
买入 |
| 09:31:03 |
50.25 |
21 |
2970 |
卖出 |
| 09:31:06 |
50.31 |
59 |
3029 |
买入 |
| 09:31:09 |
50.33 |
70 |
3099 |
买入 |
| 09:31:12 |
50.33 |
29 |
3128 |
买入 |
| 09:31:15 |
50.35 |
26 |
3154 |
买入 |
| 09:31:18 |
50.35 |
19 |
3173 |
买入 |
| 09:31:21 |
50.33 |
39 |
3212 |
卖出 |
| 09:31:24 |
50.36 |
20 |
3232 |
买入 |
| 09:31:27 |
50.5 |
50 |
3282 |
买入 |
| 09:31:30 |
50.5 |
33 |
3315 |
买入 |
| 09:31:33 |
50.5 |
12 |
3327 |
卖出 |
| 09:31:36 |
50.7 |
15 |
3342 |
买入 |
| 09:31:39 |
50.7 |
45 |
3387 |
卖出 |
| 09:31:42 |
50.8 |
105 |
3492 |
买入 |
| 09:31:45 |
50.8 |
95 |
3587 |
买入 |
| 09:31:48 |
50.8 |
60 |
3647 |
买入 |
| 09:31:51 |
50.8 |
107 |
3754 |
买入 |
| 09:31:54 |
50.8 |
79 |
3833 |
买入 |
| 09:31:57 |
50.76 |
89 |
3922 |
卖出 |
| 09:32:00 |
50.76 |
39 |
3961 |
买入 |
| 09:32:03 |
50.76 |
9 |
3970 |
买入 |
| 09:32:06 |
50.76 |
22 |
3992 |
卖出 |
| 09:32:09 |
50.75 |
24 |
4016 |
卖出 |
| 09:32:12 |
50.76 |
25 |
4041 |
买入 |
| 09:32:15 |
50.7 |
4 |
4045 |
卖出 |
| 09:32:18 |
50.7 |
9 |
4054 |
卖出 |
| 09:32:21 |
50.7 |
7 |
4061 |
卖出 |
| 09:32:24 |
50.69 |
18 |
4079 |
卖出 |
| 09:32:27 |
50.7 |
17 |
4096 |
买入 |
| 09:32:30 |
50.6 |
21 |
4117 |
卖出 |
| 09:32:33 |
50.56 |
4 |
4121 |
卖出 |
| 09:32:36 |
50.52 |
26 |
4147 |
卖出 |
| 09:32:39 |
50.5 |
20 |
4167 |
卖出 |
| 09:32:42 |
50.5 |
105 |
4272 |
卖出 |
| 09:32:45 |
50.5 |
55 |
4327 |
卖出 |
| 09:32:48 |
50.5 |
29 |
4356 |
买入 |
| 09:32:51 |
50.6 |
30 |
4386 |
买入 |
| 09:32:54 |
50.5 |
34 |
4420 |
卖出 |
| 09:32:57 |
50.6 |
5 |
4425 |
买入 |
| 09:33:00 |
50.62 |
12 |
4437 |
买入 |
| 09:33:03 |
50.76 |
55 |
4492 |
买入 |
| 09:33:06 |
50.8 |
152 |
4644 |
买入 |
| 09:33:09 |
50.84 |
174 |
4818 |
买入 |
| 09:33:12 |
50.86 |
31 |
4849 |
买入 |
| 09:33:15 |
50.96 |
25 |
4874 |
买入 |
| 09:33:18 |
51 |
78 |
4952 |
买入 |
| 09:33:21 |
51.1 |
80 |
5032 |
买入 |
| 09:33:24 |
51 |
134 |
5166 |
卖出 |
| 09:33:27 |
51.1 |
28 |
5194 |
买入 |
| 09:33:30 |
51.18 |
15 |
5209 |
买入 |
| 09:33:33 |
51.2 |
42 |
5251 |
买入 |
| 09:33:36 |
51.2 |
43 |
5294 |
买入 |
| 09:33:39 |
51.2 |
49 |
5343 |
买入 |
| 09:33:42 |
51.2 |
6 |
5349 |
卖出 |
| 09:33:45 |
51.24 |
21 |
5370 |
买入 |
| 09:33:48 |
51.24 |
35 |
5405 |
买入 |
| 09:33:51 |
51.25 |
8 |
5413 |
买入 |
| 09:33:54 |
51.26 |
1 |
5414 |
买入 |
| 09:33:57 |
51.33 |
14 |
5428 |
买入 |
| 09:34:00 |
51.35 |
12 |
5440 |
买入 |
| 09:34:03 |
51.39 |
9 |
5449 |
买入 |
| 09:34:06 |
51.43 |
18 |
5467 |
买入 |
| 09:34:09 |
51.5 |
88 |
5555 |
买入 |
| 09:34:12 |
51.5 |
18 |
5573 |
买入 |
| 09:34:15 |
51.6 |
18 |
5591 |
买入 |
| 09:34:18 |
51.7 |
15 |
5606 |
买入 |
| 09:34:21 |
51.77 |
14 |
5620 |
买入 |
| 09:34:24 |
51.8 |
31 |
5651 |
买入 |
| 09:34:27 |
51.79 |
23 |
5674 |
卖出 |
| 09:34:30 |
51.88 |
29 |
5703 |
买入 |
| 09:34:33 |
51.84 |
81 |
5784 |
卖出 |
| 09:34:36 |
51.92 |
139 |
5923 |
买入 |
| 09:34:39 |
51.99 |
115 |
6038 |
买入 |
| 09:34:42 |
52 |
140 |
6178 |
买入 |
| 09:34:45 |
51.98 |
132 |
6310 |
卖出 |
| 09:34:48 |
52.18 |
101 |
6411 |
买入 |
| 09:34:51 |
52.05 |
58 |
6469 |
卖出 |
| 09:34:54 |
52.17 |
71 |
6540 |
买入 |
| 09:34:57 |
52.05 |
134 |
6674 |
卖出 |
| 09:35:00 |
51.84 |
127 |
6801 |
卖出 |
| 09:35:03 |
51.84 |
67 |
6868 |
卖出 |
| 09:35:06 |
51.98 |
104 |
6972 |
买入 |
| 09:35:09 |
51.81 |
32 |
7004 |
卖出 |
| 09:35:12 |
51.98 |
104 |
7108 |
买入 |
| 09:35:15 |
51.81 |
129 |
7237 |
卖出 |
| 09:35:18 |
51.79 |
69 |
7306 |
买入 |
| 09:35:21 |
51.7 |
51 |
7357 |
卖出 |
| 09:35:24 |
51.73 |
18 |
7375 |
买入 |
| 09:35:27 |
51.7 |
24 |
7399 |
卖出 |
| 09:35:30 |
51.7 |
45 |
7444 |
卖出 |
| 09:35:33 |
51.69 |
47 |
7491 |
卖出 |
| 09:35:36 |
51.65 |
15 |
7506 |
卖出 |
| 09:35:39 |
51.6 |
11 |
7517 |
卖出 |
| 09:35:42 |
51.51 |
27 |
7544 |
卖出 |
| 09:35:45 |
51.5 |
24 |
7568 |
卖出 |
| 09:35:48 |
51.49 |
17 |
7585 |
卖出 |
| 09:35:51 |
51.43 |
10 |
7595 |
卖出 |
| 09:35:54 |
51.43 |
25 |
7620 |
卖出 |
| 09:35:57 |
51.43 |
15 |
7635 |
卖出 |
| 09:36:00 |
51.41 |
16 |
7651 |
卖出 |
| 09:36:03 |
51.4 |
13 |
7664 |
卖出 |
| 09:36:06 |
51.35 |
17 |
7681 |
卖出 |
| 09:36:09 |
51.39 |
65 |
7746 |
买入 |
| 09:36:12 |
51.35 |
100 |
7846 |
卖出 |
| 09:36:15 |
51.41 |
72 |
7918 |
买入 |
| 09:36:18 |
51.43 |
65 |
7983 |
买入 |
| 09:36:21 |
51.43 |
45 |
8028 |
买入 |
| 09:36:24 |
51.43 |
31 |
8059 |
买入 |
| 09:36:27 |
51.41 |
10 |
8069 |
卖出 |
| 09:36:30 |
51.42 |
58 |
8127 |
买入 |
| 09:36:33 |
51.43 |
61 |
8188 |
买入 |
| 09:36:36 |
51.39 |
34 |
8222 |
卖出 |
| 09:36:39 |
51.41 |
53 |
8275 |
买入 |
| 09:36:42 |
51.33 |
24 |
8299 |
卖出 |
| 09:36:45 |
51.4 |
21 |
8320 |
买入 |
| 09:36:48 |
51.32 |
29 |
8349 |
卖出 |
| 09:36:51 |
51.32 |
18 |
8367 |
卖出 |
| 09:36:54 |
51.35 |
63 |
8430 |
买入 |
| 09:36:57 |
51.33 |
20 |
8450 |
卖出 |
| 09:37:00 |
51.4 |
6 |
8456 |
买入 |
| 09:37:03 |
51.36 |
26 |
8482 |
卖出 |
| 09:37:06 |
51.4 |
23 |
8505 |
买入 |
| 09:37:09 |
51.4 |
16 |
8521 |
买入 |
| 09:37:12 |
51.48 |
57 |
8578 |
买入 |
| 09:37:15 |
51.48 |
52 |
8630 |
卖出 |
| 09:37:18 |
51.55 |
14 |
8644 |
买入 |
| 09:37:21 |
51.56 |
17 |
8661 |
买入 |
| 09:37:24 |
51.56 |
97 |
8758 |
买入 |
| 09:37:27 |
51.58 |
39 |
8797 |
买入 |
| 09:37:30 |
51.58 |
92 |
8889 |
卖出 |
| 09:37:33 |
51.58 |
32 |
8921 |
卖出 |
| 09:37:36 |
51.59 |
19 |
8940 |
买入 |
| 09:37:39 |
51.64 |
34 |
8974 |
买入 |
| 09:37:42 |
51.61 |
3 |
8977 |
卖出 |
| 09:37:45 |
51.66 |
26 |
9003 |
买入 |
| 09:37:48 |
51.61 |
39 |
9042 |
卖出 |
| 09:37:51 |
51.65 |
17 |
9059 |
买入 |
| 09:37:54 |
51.65 |
10 |
9069 |
买入 |
| 09:37:57 |
51.65 |
74 |
9143 |
买入 |
| 09:38:00 |
51.68 |
7 |
9150 |
买入 |
| 09:38:03 |
51.64 |
64 |
9214 |
卖出 |
| 09:38:06 |
51.61 |
74 |
9288 |
卖出 |
| 09:38:09 |
51.64 |
69 |
9357 |
买入 |
| 09:38:12 |
51.61 |
15 |
9372 |
卖出 |
| 09:38:15 |
51.65 |
22 |
9394 |
买入 |
| 09:38:18 |
51.64 |
56 |
9450 |
卖出 |
| 09:38:21 |
51.7 |
43 |
9493 |
买入 |
| 09:38:24 |
51.71 |
17 |
9510 |
卖出 |
| 09:38:27 |
51.71 |
1 |
9511 |
卖出 |
| 09:38:30 |
51.75 |
39 |
9550 |
卖出 |
| 09:38:33 |
51.71 |
14 |
9564 |
买入 |
| 09:38:36 |
51.71 |
10 |
9574 |
卖出 |
| 09:38:39 |
51.75 |
48 |
9622 |
买入 |
| 09:38:42 |
51.75 |
21 |
9643 |
卖出 |
| 09:38:45 |
51.76 |
31 |
9674 |
买入 |
| 09:38:48 |
51.77 |
3 |
9677 |
买入 |
| 09:38:51 |
51.77 |
14 |
9691 |
卖出 |
| 09:38:54 |
51.78 |
11 |
9702 |
买入 |
| 09:38:57 |
51.78 |
10 |
9712 |
买入 |
| 09:39:00 |
51.78 |
10 |
9722 |
卖出 |
| 09:39:03 |
51.85 |
34 |
9756 |
买入 |
| 09:39:06 |
51.85 |
7 |
9763 |
卖出 |
| 09:39:09 |
51.85 |
33 |
9796 |
卖出 |
| 09:39:12 |
51.85 |
48 |
9844 |
买入 |
| 09:39:15 |
51.84 |
28 |
9872 |
卖出 |
| 09:39:18 |
51.83 |
15 |
9887 |
卖出 |
| 09:39:21 |
51.85 |
104 |
9991 |
买入 |
| 09:39:24 |
51.88 |
27 |
10018 |
买入 |
| 09:39:27 |
51.85 |
25 |
10043 |
卖出 |
| 09:39:30 |
51.98 |
43 |
10086 |
买入 |
| 09:39:33 |
51.8 |
237 |
10323 |
卖出 |
| 09:39:36 |
51.88 |
55 |
10378 |
买入 |
| 09:39:39 |
51.92 |
7 |
10385 |
买入 |
| 09:39:42 |
52 |
21 |
10406 |
买入 |
| 09:39:45 |
51.92 |
23 |
10429 |
卖出 |
| 09:39:48 |
51.87 |
19 |
10448 |
卖出 |
| 09:39:51 |
51.88 |
71 |
10519 |
卖出 |
| 09:39:54 |
51.8 |
64 |
10583 |
卖出 |
| 09:39:57 |
51.84 |
100 |
10683 |
买入 |
| 09:40:00 |
51.8 |
55 |
10738 |
卖出 |
| 09:40:03 |
51.8 |
66 |
10804 |
卖出 |
| 09:40:06 |
51.83 |
17 |
10821 |
卖出 |
| 09:40:09 |
51.8 |
154 |
10975 |
卖出 |
| 09:40:12 |
51.75 |
16 |
10991 |
卖出 |
| 09:40:15 |
51.74 |
58 |
11049 |
卖出 |
| 09:40:18 |
51.6 |
6 |
11055 |
卖出 |
| 09:40:21 |
51.6 |
43 |
11098 |
卖出 |
| 09:40:24 |
51.6 |
14 |
11112 |
买入 |
| 09:40:27 |
51.68 |
47 |
11159 |
买入 |
| 09:40:30 |
51.5 |
61 |
11220 |
卖出 |
| 09:40:33 |
51.57 |
4 |
11224 |
买入 |
| 09:40:36 |
51.56 |
1 |
11225 |
卖出 |
| 09:40:39 |
51.5 |
13 |
11238 |
卖出 |
| 09:40:42 |
51.53 |
5 |
11243 |
买入 |
| 09:40:45 |
51.5 |
32 |
11275 |
卖出 |
| 09:40:48 |
51.5 |
47 |
11322 |
卖出 |
| 09:40:51 |
51.5 |
1 |
11323 |
买入 |
| 09:40:54 |
51.48 |
38 |
11361 |
卖出 |
| 09:40:57 |
51.5 |
20 |
11381 |
买入 |
| 09:41:00 |
51.48 |
42 |
11423 |
买入 |
| 09:41:03 |
51.53 |
1 |
11424 |
买入 |
| 09:41:06 |
51.5 |
179 |
11603 |
卖出 |
| 09:41:09 |
51.57 |
35 |
11638 |
买入 |
| 09:41:12 |
51.49 |
47 |
11685 |
卖出 |
| 09:41:15 |
51.57 |
29 |
11714 |
买入 |
| 09:41:18 |
51.57 |
17 |
11731 |
买入 |
| 09:41:21 |
51.58 |
31 |
11762 |
买入 |
| 09:41:24 |
51.58 |
13 |
11775 |
买入 |
| 09:41:27 |
51.57 |
40 |
11815 |
买入 |
| 09:41:30 |
51.58 |
18 |
11833 |
买入 |
| 09:41:33 |
51.59 |
24 |
11857 |
买入 |
| 09:41:36 |
51.58 |
22 |
11879 |
卖出 |
| 09:41:39 |
51.6 |
4 |
11883 |
买入 |
| 09:41:42 |
51.59 |
15 |
11898 |
卖出 |
| 09:41:45 |
51.6 |
47 |
11945 |
买入 |
| 09:41:48 |
51.6 |
7 |
11952 |
买入 |
| 09:41:51 |
51.59 |
16 |
11968 |
卖出 |
| 09:41:54 |
51.6 |
17 |
11985 |
卖出 |
| 09:41:57 |
51.69 |
70 |
12055 |
买入 |
| 09:42:00 |
51.69 |
53 |
12108 |
买入 |
| 09:42:03 |
51.68 |
46 |
12154 |
卖出 |
| 09:42:06 |
51.75 |
15 |
12169 |
买入 |
| 09:42:09 |
51.75 |
2 |
12171 |
买入 |
| 09:42:12 |
51.75 |
6 |
12177 |
买入 |
| 09:42:15 |
51.75 |
7 |
12184 |
卖出 |