值得买[300785]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
42 |
26 |
26 |
集合竞价 |
| 09:15:12 |
42 |
29 |
29 |
集合竞价 |
| 09:16:06 |
41.96 |
29 |
29 |
集合竞价 |
| 09:16:42 |
41.96 |
29 |
29 |
集合竞价 |
| 09:17:00 |
41.96 |
34 |
34 |
集合竞价 |
| 09:17:27 |
41.96 |
34 |
34 |
集合竞价 |
| 09:17:54 |
41.96 |
34 |
34 |
集合竞价 |
| 09:18:21 |
41.78 |
34 |
34 |
集合竞价 |
| 09:18:39 |
41.77 |
34 |
34 |
集合竞价 |
| 09:18:48 |
41.76 |
35 |
35 |
集合竞价 |
| 09:19:06 |
41.76 |
37 |
37 |
集合竞价 |
| 09:19:15 |
41.7 |
39 |
39 |
集合竞价 |
| 09:19:33 |
41.6 |
41 |
41 |
集合竞价 |
| 09:19:42 |
41.58 |
42 |
42 |
集合竞价 |
| 09:20:12 |
41.58 |
43 |
43 |
集合竞价 |
| 09:20:21 |
41.58 |
48 |
48 |
集合竞价 |
| 09:20:48 |
41.58 |
48 |
48 |
集合竞价 |
| 09:20:57 |
41.41 |
51 |
51 |
集合竞价 |
| 09:21:06 |
41.3 |
64 |
64 |
集合竞价 |
| 09:21:24 |
41.41 |
64 |
64 |
集合竞价 |
| 09:21:33 |
41.41 |
66 |
66 |
集合竞价 |
| 09:21:42 |
41.41 |
67 |
67 |
集合竞价 |
| 09:21:51 |
41.41 |
67 |
67 |
集合竞价 |
| 09:22:00 |
41.41 |
67 |
67 |
集合竞价 |
| 09:22:18 |
41.3 |
69 |
69 |
集合竞价 |
| 09:22:36 |
41.3 |
73 |
73 |
集合竞价 |
| 09:22:45 |
41.4 |
73 |
73 |
集合竞价 |
| 09:22:54 |
41.3 |
80 |
80 |
集合竞价 |
| 09:23:03 |
41 |
85 |
85 |
集合竞价 |
| 09:23:12 |
41 |
85 |
85 |
集合竞价 |
| 09:23:21 |
41 |
85 |
85 |
集合竞价 |
| 09:23:30 |
41 |
85 |
85 |
集合竞价 |
| 09:23:39 |
41 |
87 |
87 |
集合竞价 |
| 09:23:57 |
41 |
87 |
87 |
集合竞价 |
| 09:24:06 |
40.94 |
88 |
88 |
集合竞价 |
| 09:24:15 |
40.9 |
98 |
98 |
集合竞价 |
| 09:24:24 |
40.79 |
106 |
106 |
集合竞价 |
| 09:24:33 |
40.77 |
106 |
106 |
集合竞价 |
| 09:24:42 |
40.67 |
114 |
114 |
集合竞价 |
| 09:24:51 |
40.6 |
134 |
134 |
集合竞价 |
| 09:25:00 |
40.5 |
200 |
200 |
集合竞价 |
| 09:25:03 |
40.5 |
201 |
401 |
买入 |
| 09:30:03 |
40.35 |
131 |
532 |
卖出 |
| 09:30:06 |
40.3 |
37 |
569 |
卖出 |
| 09:30:09 |
40.41 |
55 |
624 |
买入 |
| 09:30:12 |
40.18 |
12 |
636 |
卖出 |
| 09:30:15 |
40.18 |
27 |
663 |
卖出 |
| 09:30:18 |
40.09 |
8 |
671 |
卖出 |
| 09:30:21 |
40.18 |
25 |
696 |
买入 |
| 09:30:24 |
40.09 |
13 |
709 |
买入 |
| 09:30:27 |
40.09 |
21 |
730 |
卖出 |
| 09:30:30 |
40.07 |
96 |
826 |
卖出 |
| 09:30:33 |
40.09 |
7 |
833 |
买入 |
| 09:30:36 |
40.11 |
5 |
838 |
买入 |
| 09:30:39 |
40.08 |
10 |
848 |
卖出 |
| 09:30:42 |
40.18 |
42 |
890 |
买入 |
| 09:30:45 |
40.28 |
13 |
903 |
买入 |
| 09:30:48 |
40.08 |
25 |
928 |
卖出 |
| 09:30:51 |
40.22 |
3 |
931 |
买入 |
| 09:30:54 |
40.33 |
19 |
950 |
卖出 |
| 09:30:57 |
40.4 |
34 |
984 |
买入 |
| 09:31:00 |
40.43 |
13 |
997 |
买入 |
| 09:31:03 |
40.39 |
66 |
1063 |
卖出 |
| 09:31:06 |
40.4 |
32 |
1095 |
买入 |
| 09:31:09 |
40.44 |
95 |
1190 |
买入 |
| 09:31:12 |
40.47 |
47 |
1237 |
买入 |
| 09:31:15 |
40.47 |
17 |
1254 |
买入 |
| 09:31:18 |
40.47 |
12 |
1266 |
买入 |
| 09:31:21 |
40.48 |
17 |
1283 |
买入 |
| 09:31:24 |
40.5 |
129 |
1412 |
买入 |
| 09:31:27 |
40.54 |
5 |
1417 |
买入 |
| 09:31:30 |
40.49 |
7 |
1424 |
卖出 |
| 09:31:33 |
40.59 |
39 |
1463 |
买入 |
| 09:31:36 |
40.58 |
5 |
1468 |
卖出 |
| 09:31:39 |
40.6 |
21 |
1489 |
买入 |
| 09:31:42 |
40.6 |
21 |
1510 |
买入 |
| 09:31:45 |
40.64 |
1 |
1511 |
买入 |
| 09:31:48 |
40.66 |
3 |
1514 |
买入 |
| 09:31:51 |
40.69 |
4 |
1518 |
买入 |
| 09:31:57 |
40.6 |
55 |
1573 |
卖出 |
| 09:32:00 |
40.6 |
19 |
1592 |
卖出 |
| 09:32:03 |
40.54 |
45 |
1637 |
卖出 |
| 09:32:06 |
40.66 |
24 |
1661 |
买入 |
| 09:32:09 |
40.55 |
20 |
1681 |
卖出 |
| 09:32:12 |
40.58 |
2 |
1683 |
买入 |
| 09:32:15 |
40.5 |
114 |
1797 |
卖出 |
| 09:32:18 |
40.58 |
31 |
1828 |
买入 |
| 09:32:21 |
40.55 |
4 |
1832 |
卖出 |
| 09:32:24 |
40.6 |
4 |
1836 |
买入 |
| 09:32:27 |
40.6 |
11 |
1847 |
卖出 |
| 09:32:30 |
40.59 |
6 |
1853 |
卖出 |
| 09:32:33 |
40.59 |
5 |
1858 |
卖出 |
| 09:32:36 |
40.65 |
2 |
1860 |
买入 |
| 09:32:39 |
40.69 |
38 |
1898 |
买入 |
| 09:32:42 |
40.58 |
5 |
1903 |
卖出 |
| 09:32:45 |
40.56 |
7 |
1910 |
买入 |
| 09:32:48 |
40.75 |
41 |
1951 |
买入 |
| 09:32:51 |
40.69 |
4 |
1955 |
卖出 |
| 09:32:54 |
40.83 |
7 |
1962 |
买入 |
| 09:32:57 |
40.69 |
14 |
1976 |
卖出 |
| 09:33:00 |
40.82 |
11 |
1987 |
买入 |
| 09:33:06 |
40.83 |
16 |
2003 |
买入 |
| 09:33:09 |
40.88 |
27 |
2030 |
买入 |
| 09:33:12 |
40.83 |
6 |
2036 |
卖出 |
| 09:33:15 |
40.84 |
5 |
2041 |
买入 |
| 09:33:18 |
40.9 |
5 |
2046 |
买入 |
| 09:33:21 |
40.9 |
8 |
2054 |
买入 |
| 09:33:24 |
40.89 |
11 |
2065 |
卖出 |
| 09:33:27 |
40.88 |
39 |
2104 |
卖出 |
| 09:33:30 |
40.89 |
4 |
2108 |
买入 |
| 09:33:33 |
40.9 |
13 |
2121 |
买入 |
| 09:33:36 |
40.89 |
12 |
2133 |
卖出 |
| 09:33:39 |
40.9 |
1 |
2134 |
买入 |
| 09:33:42 |
40.89 |
7 |
2141 |
卖出 |
| 09:33:45 |
40.92 |
3 |
2144 |
买入 |
| 09:33:48 |
40.9 |
6 |
2150 |
卖出 |
| 09:33:51 |
40.9 |
29 |
2179 |
卖出 |
| 09:33:54 |
40.9 |
16 |
2195 |
卖出 |
| 09:33:57 |
40.9 |
25 |
2220 |
买入 |
| 09:34:00 |
40.89 |
47 |
2267 |
卖出 |
| 09:34:03 |
40.9 |
51 |
2318 |
买入 |
| 09:34:06 |
40.87 |
26 |
2344 |
卖出 |
| 09:34:09 |
40.87 |
23 |
2367 |
买入 |
| 09:34:12 |
40.9 |
5 |
2372 |
买入 |
| 09:34:15 |
40.9 |
3 |
2375 |
卖出 |
| 09:34:18 |
40.9 |
3 |
2378 |
卖出 |
| 09:34:21 |
40.9 |
8 |
2386 |
卖出 |
| 09:34:24 |
40.9 |
14 |
2400 |
买入 |
| 09:34:27 |
40.84 |
2 |
2402 |
卖出 |
| 09:34:30 |
40.9 |
38 |
2440 |
买入 |
| 09:34:33 |
40.9 |
32 |
2472 |
买入 |
| 09:34:36 |
40.88 |
13 |
2485 |
卖出 |
| 09:34:39 |
40.87 |
14 |
2499 |
卖出 |
| 09:34:42 |
40.88 |
9 |
2508 |
买入 |
| 09:34:45 |
40.88 |
71 |
2579 |
买入 |
| 09:34:48 |
40.9 |
31 |
2610 |
买入 |
| 09:34:51 |
40.88 |
42 |
2652 |
卖出 |
| 09:34:54 |
40.97 |
10 |
2662 |
买入 |
| 09:34:57 |
40.88 |
16 |
2678 |
卖出 |
| 09:35:00 |
40.88 |
8 |
2686 |
卖出 |
| 09:35:06 |
40.87 |
2 |
2688 |
卖出 |
| 09:35:09 |
40.87 |
41 |
2729 |
卖出 |
| 09:35:12 |
40.88 |
7 |
2736 |
买入 |
| 09:35:15 |
40.87 |
6 |
2742 |
卖出 |
| 09:35:18 |
40.9 |
6 |
2748 |
买入 |
| 09:35:21 |
40.9 |
4 |
2752 |
买入 |
| 09:35:24 |
40.9 |
1 |
2753 |
卖出 |
| 09:35:27 |
40.9 |
7 |
2760 |
卖出 |
| 09:35:33 |
40.9 |
1 |
2761 |
卖出 |
| 09:35:36 |
40.95 |
15 |
2776 |
买入 |
| 09:35:39 |
40.96 |
33 |
2809 |
买入 |
| 09:35:42 |
40.87 |
56 |
2865 |
卖出 |
| 09:35:45 |
40.99 |
56 |
2921 |
买入 |
| 09:35:48 |
40.95 |
51 |
2972 |
卖出 |
| 09:35:51 |
40.95 |
14 |
2986 |
买入 |
| 09:35:57 |
40.9 |
4 |
2990 |
卖出 |
| 09:36:00 |
40.99 |
24 |
3014 |
买入 |
| 09:36:03 |
41 |
21 |
3035 |
买入 |
| 09:36:06 |
41.18 |
27 |
3062 |
买入 |
| 09:36:15 |
41.2 |
11 |
3073 |
买入 |
| 09:36:18 |
41.2 |
13 |
3086 |
买入 |
| 09:36:21 |
41.2 |
9 |
3095 |
买入 |
| 09:36:24 |
41.18 |
33 |
3128 |
卖出 |
| 09:36:27 |
41.07 |
6 |
3134 |
卖出 |
| 09:36:30 |
41.15 |
1 |
3135 |
买入 |
| 09:36:36 |
41.06 |
18 |
3153 |
卖出 |
| 09:36:39 |
41.18 |
44 |
3197 |
买入 |
| 09:36:42 |
41.07 |
9 |
3206 |
卖出 |
| 09:36:45 |
41.18 |
6 |
3212 |
买入 |
| 09:36:51 |
41.2 |
10 |
3222 |
买入 |
| 09:37:00 |
41.19 |
1 |
3223 |
买入 |
| 09:37:03 |
41.2 |
28 |
3251 |
买入 |
| 09:37:06 |
41.25 |
14 |
3265 |
买入 |
| 09:37:09 |
41.3 |
58 |
3323 |
买入 |
| 09:37:12 |
41.34 |
51 |
3374 |
买入 |
| 09:37:15 |
41.41 |
37 |
3411 |
买入 |
| 09:37:18 |
41.49 |
100 |
3511 |
买入 |
| 09:37:21 |
41.31 |
10 |
3521 |
卖出 |
| 09:37:27 |
41.45 |
8 |
3529 |
买入 |
| 09:37:30 |
41.49 |
8 |
3537 |
买入 |
| 09:37:33 |
41.33 |
10 |
3547 |
卖出 |
| 09:37:36 |
41.49 |
40 |
3587 |
买入 |
| 09:37:39 |
41.49 |
3 |
3590 |
买入 |
| 09:37:42 |
41.5 |
10 |
3600 |
买入 |
| 09:37:45 |
41.5 |
6 |
3606 |
卖出 |
| 09:37:48 |
41.42 |
43 |
3649 |
卖出 |
| 09:37:51 |
41.44 |
8 |
3657 |
买入 |
| 09:37:54 |
41.4 |
2 |
3659 |
卖出 |
| 09:37:57 |
41.4 |
6 |
3665 |
买入 |
| 09:38:00 |
41.33 |
13 |
3678 |
卖出 |
| 09:38:03 |
41.4 |
13 |
3691 |
买入 |
| 09:38:06 |
41.4 |
3 |
3694 |
卖出 |
| 09:38:09 |
41.4 |
4 |
3698 |
卖出 |
| 09:38:12 |
41.4 |
4 |
3702 |
卖出 |
| 09:38:15 |
41.4 |
20 |
3722 |
卖出 |
| 09:38:18 |
41.4 |
7 |
3729 |
买入 |
| 09:38:21 |
41.4 |
13 |
3742 |
买入 |
| 09:38:24 |
41.38 |
3 |
3745 |
卖出 |
| 09:38:27 |
41.38 |
3 |
3748 |
卖出 |
| 09:38:30 |
41.33 |
6 |
3754 |
卖出 |
| 09:38:36 |
41.36 |
9 |
3763 |
卖出 |
| 09:38:39 |
41.36 |
4 |
3767 |
卖出 |
| 09:38:42 |
41.36 |
6 |
3773 |
买入 |
| 09:38:45 |
41.36 |
1 |
3774 |
买入 |
| 09:38:48 |
41.35 |
2 |
3776 |
卖出 |
| 09:38:51 |
41.34 |
25 |
3801 |
卖出 |
| 09:38:54 |
41.34 |
5 |
3806 |
卖出 |
| 09:38:57 |
41.34 |
4 |
3810 |
卖出 |
| 09:39:03 |
41.3 |
10 |
3820 |
卖出 |
| 09:39:06 |
41.3 |
24 |
3844 |
卖出 |
| 09:39:09 |
41.34 |
107 |
3951 |
买入 |
| 09:39:12 |
41.32 |
14 |
3965 |
卖出 |
| 09:39:15 |
41.27 |
126 |
4091 |
卖出 |
| 09:39:18 |
41.27 |
56 |
4147 |
卖出 |
| 09:39:21 |
41.28 |
3 |
4150 |
买入 |
| 09:39:24 |
41.27 |
3 |
4153 |
卖出 |
| 09:39:27 |
41.27 |
4 |
4157 |
卖出 |
| 09:39:30 |
41.27 |
7 |
4164 |
卖出 |
| 09:39:33 |
41.28 |
15 |
4179 |
买入 |
| 09:39:36 |
41.28 |
16 |
4195 |
买入 |
| 09:39:39 |
41.28 |
2 |
4197 |
卖出 |
| 09:39:42 |
41.28 |
1 |
4198 |
卖出 |
| 09:39:48 |
41.28 |
2 |
4200 |
卖出 |
| 09:39:54 |
41.27 |
14 |
4214 |
卖出 |
| 09:39:57 |
41.28 |
27 |
4241 |
买入 |
| 09:40:00 |
41.26 |
12 |
4253 |
卖出 |
| 09:40:06 |
41.27 |
2 |
4255 |
买入 |
| 09:40:09 |
41.35 |
96 |
4351 |
买入 |
| 09:40:12 |
41.35 |
3 |
4354 |
卖出 |
| 09:40:15 |
41.35 |
7 |
4361 |
卖出 |
| 09:40:18 |
41.35 |
15 |
4376 |
卖出 |
| 09:40:27 |
41.35 |
3 |
4379 |
买入 |
| 09:40:30 |
41.22 |
61 |
4440 |
卖出 |
| 09:40:33 |
41.22 |
1 |
4441 |
买入 |
| 09:40:39 |
41.21 |
3 |
4444 |
卖出 |
| 09:40:42 |
41.22 |
3 |
4447 |
买入 |
| 09:40:45 |
41.19 |
107 |
4554 |
卖出 |
| 09:40:48 |
41.2 |
1 |
4555 |
卖出 |
| 09:40:51 |
41.2 |
3 |
4558 |
卖出 |
| 09:40:54 |
41.2 |
8 |
4566 |
卖出 |
| 09:40:57 |
41.19 |
10 |
4576 |
卖出 |
| 09:41:00 |
41.21 |
159 |
4735 |
买入 |
| 09:41:03 |
41.19 |
3 |
4738 |
卖出 |
| 09:41:06 |
41.15 |
14 |
4752 |
卖出 |
| 09:41:09 |
41.18 |
5 |
4757 |
买入 |
| 09:41:15 |
41.11 |
10 |
4767 |
卖出 |
| 09:41:18 |
41.19 |
8 |
4775 |
买入 |
| 09:41:21 |
41.18 |
9 |
4784 |
卖出 |
| 09:41:24 |
41.1 |
8 |
4792 |
卖出 |
| 09:41:33 |
41.15 |
5 |
4797 |
买入 |
| 09:41:39 |
41.15 |
7 |
4804 |
买入 |
| 09:41:42 |
41.15 |
8 |
4812 |
卖出 |
| 09:41:45 |
41.19 |
149 |
4961 |
买入 |
| 09:42:03 |
41.3 |
1 |
4962 |
买入 |
| 09:42:06 |
41.59 |
49 |
5011 |
买入 |
| 09:42:09 |
41.77 |
18 |
5029 |
买入 |
| 09:42:18 |
41.61 |
12 |
5041 |
卖出 |
| 09:42:21 |
41.75 |
1 |
5042 |
买入 |
| 09:42:24 |
41.65 |
3 |
5045 |
卖出 |
| 09:42:27 |
41.61 |
2 |
5047 |
卖出 |
| 09:42:30 |
41.9 |
114 |
5161 |
买入 |
| 09:42:33 |
41.6 |
1 |
5162 |
卖出 |
| 09:42:36 |
41.66 |
1 |
5163 |
买入 |
| 09:42:39 |
41.75 |
12 |
5175 |
买入 |
| 09:42:42 |
41.75 |
13 |
5188 |
卖出 |
| 09:42:45 |
41.86 |
3 |
5191 |
买入 |
| 09:42:48 |
41.75 |
2 |
5193 |
卖出 |
| 09:42:51 |
41.86 |
1 |
5194 |
买入 |
| 09:42:54 |
41.88 |
2 |
5196 |
买入 |
| 09:42:57 |
41.85 |
1 |
5197 |
卖出 |
| 09:43:00 |
41.86 |
8 |
5205 |
买入 |
| 09:43:03 |
41.89 |
20 |
5225 |
买入 |
| 09:43:06 |
41.75 |
18 |
5243 |
卖出 |
| 09:43:09 |
41.73 |
45 |
5288 |
卖出 |
| 09:43:12 |
41.74 |
11 |
5299 |
买入 |
| 09:43:18 |
41.74 |
3 |
5302 |
买入 |
| 09:43:21 |
41.66 |
4 |
5306 |
卖出 |
| 09:43:24 |
41.6 |
2 |
5308 |
卖出 |
| 09:43:33 |
41.6 |
2 |
5310 |
卖出 |
| 09:43:36 |
41.58 |
13 |
5323 |
卖出 |
| 09:43:45 |
41.58 |
1 |
5324 |
卖出 |
| 09:43:51 |
41.52 |
1 |
5325 |
卖出 |
| 09:43:54 |
41.73 |
34 |
5359 |
买入 |
| 09:43:57 |
41.57 |
1 |
5360 |
卖出 |
| 09:44:00 |
41.52 |
3 |
5363 |
卖出 |
| 09:44:03 |
41.58 |
10 |
5373 |
买入 |
| 09:44:18 |
41.7 |
3 |
5376 |
买入 |
| 09:44:24 |
41.7 |
18 |
5394 |
买入 |
| 09:44:33 |
41.6 |
3 |
5397 |
卖出 |
| 09:44:39 |
41.61 |
1 |
5398 |
卖出 |
| 09:44:48 |
41.59 |
25 |
5423 |
卖出 |
| 09:44:51 |
41.59 |
6 |
5429 |
卖出 |
| 09:44:54 |
41.52 |
5 |
5434 |
卖出 |
| 09:44:57 |
41.59 |
6 |
5440 |
买入 |
| 09:45:03 |
41.52 |
2 |
5442 |
卖出 |
| 09:45:06 |
41.52 |
3 |
5445 |
卖出 |
| 09:45:09 |
41.5 |
2 |
5447 |
卖出 |
| 09:45:12 |
41.5 |
12 |
5459 |
卖出 |
| 09:45:15 |
41.48 |
2 |
5461 |
买入 |
| 09:45:21 |
41.44 |
2 |
5463 |
卖出 |