欢乐家[300997]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:30 |
11.5 |
94 |
94 |
集合竞价 |
| 09:15:39 |
11.5 |
94 |
94 |
集合竞价 |
| 09:15:57 |
11.5 |
94 |
94 |
集合竞价 |
| 09:17:00 |
11.5 |
94 |
94 |
集合竞价 |
| 09:17:54 |
11.5 |
94 |
94 |
集合竞价 |
| 09:18:39 |
11.87 |
0 |
0 |
集合竞价 |
| 09:19:51 |
11.87 |
8 |
8 |
集合竞价 |
| 09:21:15 |
11.87 |
8 |
8 |
集合竞价 |
| 09:21:33 |
11.75 |
9 |
9 |
集合竞价 |
| 09:21:42 |
11.66 |
12 |
12 |
集合竞价 |
| 09:22:09 |
11.71 |
12 |
12 |
集合竞价 |
| 09:22:18 |
11.59 |
44 |
44 |
集合竞价 |
| 09:22:27 |
11.6 |
44 |
44 |
集合竞价 |
| 09:22:45 |
11.61 |
53 |
53 |
集合竞价 |
| 09:23:30 |
11.5 |
119 |
119 |
集合竞价 |
| 09:23:39 |
11.5 |
201 |
201 |
集合竞价 |
| 09:23:48 |
11.5 |
201 |
201 |
集合竞价 |
| 09:23:57 |
11.5 |
212 |
212 |
集合竞价 |
| 09:24:06 |
11.5 |
215 |
215 |
集合竞价 |
| 09:24:24 |
11.5 |
215 |
215 |
集合竞价 |
| 09:24:33 |
11.5 |
215 |
215 |
集合竞价 |
| 09:24:42 |
11.5 |
228 |
228 |
集合竞价 |
| 09:24:51 |
11.5 |
243 |
243 |
集合竞价 |
| 09:25:00 |
11.51 |
244 |
244 |
集合竞价 |
| 09:25:03 |
11.67 |
269 |
513 |
卖出 |
| 09:30:03 |
11.67 |
238 |
751 |
卖出 |
| 09:30:06 |
11.67 |
96 |
847 |
买入 |
| 09:30:09 |
11.66 |
165 |
1012 |
卖出 |
| 09:30:12 |
11.65 |
91 |
1103 |
买入 |
| 09:30:15 |
11.65 |
80 |
1183 |
买入 |
| 09:30:18 |
11.6 |
92 |
1275 |
卖出 |
| 09:30:21 |
11.61 |
49 |
1324 |
买入 |
| 09:30:24 |
11.62 |
60 |
1384 |
买入 |
| 09:30:27 |
11.58 |
24 |
1408 |
卖出 |
| 09:30:30 |
11.58 |
20 |
1428 |
卖出 |
| 09:30:33 |
11.63 |
174 |
1602 |
买入 |
| 09:30:36 |
11.63 |
168 |
1770 |
卖出 |
| 09:30:39 |
11.63 |
56 |
1826 |
卖出 |
| 09:30:42 |
11.64 |
9 |
1835 |
买入 |
| 09:30:45 |
11.64 |
7 |
1842 |
卖出 |
| 09:30:48 |
11.64 |
9 |
1851 |
买入 |
| 09:30:51 |
11.66 |
334 |
2185 |
买入 |
| 09:30:54 |
11.64 |
28 |
2213 |
买入 |
| 09:30:57 |
11.63 |
105 |
2318 |
卖出 |
| 09:31:00 |
11.63 |
214 |
2532 |
卖出 |
| 09:31:03 |
11.61 |
54 |
2586 |
卖出 |
| 09:31:06 |
11.61 |
22 |
2608 |
买入 |
| 09:31:09 |
11.63 |
11 |
2619 |
买入 |
| 09:31:12 |
11.63 |
104 |
2723 |
卖出 |
| 09:31:15 |
11.63 |
64 |
2787 |
卖出 |
| 09:31:18 |
11.64 |
9 |
2796 |
买入 |
| 09:31:21 |
11.63 |
9 |
2805 |
卖出 |
| 09:31:24 |
11.63 |
4 |
2809 |
卖出 |
| 09:31:27 |
11.67 |
495 |
3304 |
买入 |
| 09:31:33 |
11.7 |
6 |
3310 |
买入 |
| 09:31:36 |
11.7 |
12 |
3322 |
卖出 |
| 09:31:39 |
11.77 |
35 |
3357 |
买入 |
| 09:31:42 |
11.7 |
18 |
3375 |
卖出 |
| 09:31:45 |
11.7 |
54 |
3429 |
买入 |
| 09:31:48 |
11.74 |
50 |
3479 |
买入 |
| 09:31:51 |
11.71 |
28 |
3507 |
卖出 |
| 09:31:54 |
11.71 |
17 |
3524 |
卖出 |
| 09:31:57 |
11.72 |
1 |
3525 |
买入 |
| 09:32:00 |
11.71 |
78 |
3603 |
卖出 |
| 09:32:03 |
11.73 |
155 |
3758 |
买入 |
| 09:32:06 |
11.71 |
4 |
3762 |
卖出 |
| 09:32:09 |
11.74 |
41 |
3803 |
买入 |
| 09:32:12 |
11.73 |
1 |
3804 |
买入 |
| 09:32:15 |
11.71 |
1 |
3805 |
卖出 |
| 09:32:21 |
11.73 |
80 |
3885 |
买入 |
| 09:32:24 |
11.74 |
24 |
3909 |
买入 |
| 09:32:27 |
11.71 |
49 |
3958 |
卖出 |
| 09:32:30 |
11.71 |
38 |
3996 |
买入 |
| 09:32:33 |
11.74 |
110 |
4106 |
买入 |
| 09:32:36 |
11.74 |
14 |
4120 |
买入 |
| 09:32:39 |
11.75 |
1 |
4121 |
买入 |
| 09:32:45 |
11.75 |
41 |
4162 |
买入 |
| 09:32:48 |
11.74 |
73 |
4235 |
卖出 |
| 09:32:51 |
11.75 |
9 |
4244 |
买入 |
| 09:32:54 |
11.75 |
21 |
4265 |
买入 |
| 09:32:57 |
11.76 |
38 |
4303 |
买入 |
| 09:33:00 |
11.75 |
2 |
4305 |
卖出 |
| 09:33:03 |
11.74 |
24 |
4329 |
卖出 |
| 09:33:06 |
11.75 |
28 |
4357 |
买入 |
| 09:33:09 |
11.76 |
22 |
4379 |
买入 |
| 09:33:12 |
11.74 |
7 |
4386 |
卖出 |
| 09:33:15 |
11.73 |
15 |
4401 |
卖出 |
| 09:33:18 |
11.74 |
24 |
4425 |
买入 |
| 09:33:21 |
11.73 |
19 |
4444 |
卖出 |
| 09:33:24 |
11.72 |
26 |
4470 |
卖出 |
| 09:33:27 |
11.72 |
1 |
4471 |
卖出 |
| 09:33:33 |
11.72 |
25 |
4496 |
买入 |
| 09:33:39 |
11.72 |
2 |
4498 |
买入 |
| 09:33:42 |
11.72 |
19 |
4517 |
买入 |
| 09:33:45 |
11.72 |
12 |
4529 |
卖出 |
| 09:33:48 |
11.73 |
12 |
4541 |
买入 |
| 09:33:51 |
11.72 |
2 |
4543 |
买入 |
| 09:33:54 |
11.71 |
3 |
4546 |
卖出 |
| 09:34:00 |
11.72 |
48 |
4594 |
买入 |
| 09:34:03 |
11.72 |
1 |
4595 |
买入 |
| 09:34:06 |
11.7 |
8 |
4603 |
卖出 |
| 09:34:09 |
11.7 |
26 |
4629 |
卖出 |
| 09:34:12 |
11.7 |
45 |
4674 |
卖出 |
| 09:34:15 |
11.69 |
7 |
4681 |
卖出 |
| 09:34:18 |
11.69 |
83 |
4764 |
卖出 |
| 09:34:24 |
11.68 |
2 |
4766 |
卖出 |
| 09:34:27 |
11.68 |
8 |
4774 |
卖出 |
| 09:34:30 |
11.68 |
70 |
4844 |
卖出 |
| 09:34:36 |
11.69 |
2 |
4846 |
买入 |
| 09:34:39 |
11.67 |
3 |
4849 |
卖出 |
| 09:34:42 |
11.67 |
2 |
4851 |
卖出 |
| 09:34:45 |
11.67 |
8 |
4859 |
卖出 |
| 09:34:48 |
11.66 |
83 |
4942 |
卖出 |
| 09:35:03 |
11.65 |
9 |
4951 |
卖出 |
| 09:35:06 |
11.65 |
2 |
4953 |
卖出 |
| 09:35:09 |
11.65 |
7 |
4960 |
卖出 |
| 09:35:12 |
11.63 |
29 |
4989 |
卖出 |
| 09:35:15 |
11.63 |
6 |
4995 |
买入 |
| 09:35:18 |
11.65 |
276 |
5271 |
买入 |
| 09:35:21 |
11.61 |
247 |
5518 |
卖出 |
| 09:35:27 |
11.61 |
185 |
5703 |
卖出 |
| 09:35:33 |
11.65 |
5 |
5708 |
买入 |
| 09:35:39 |
11.62 |
6 |
5714 |
卖出 |
| 09:35:42 |
11.63 |
5 |
5719 |
买入 |
| 09:35:45 |
11.62 |
3 |
5722 |
卖出 |
| 09:35:48 |
11.63 |
12 |
5734 |
买入 |
| 09:35:51 |
11.61 |
15 |
5749 |
卖出 |
| 09:35:54 |
11.61 |
3 |
5752 |
卖出 |
| 09:35:57 |
11.61 |
255 |
6007 |
卖出 |
| 09:36:00 |
11.59 |
50 |
6057 |
卖出 |
| 09:36:03 |
11.59 |
4 |
6061 |
卖出 |
| 09:36:06 |
11.59 |
3 |
6064 |
卖出 |
| 09:36:09 |
11.61 |
32 |
6096 |
买入 |
| 09:36:15 |
11.61 |
21 |
6117 |
买入 |
| 09:36:18 |
11.6 |
7 |
6124 |
卖出 |
| 09:36:21 |
11.61 |
6 |
6130 |
买入 |
| 09:36:24 |
11.61 |
6 |
6136 |
买入 |
| 09:36:27 |
11.61 |
46 |
6182 |
买入 |
| 09:36:30 |
11.62 |
8 |
6190 |
买入 |
| 09:36:33 |
11.65 |
50 |
6240 |
买入 |
| 09:36:36 |
11.63 |
141 |
6381 |
卖出 |
| 09:36:39 |
11.63 |
11 |
6392 |
卖出 |
| 09:36:42 |
11.68 |
38 |
6430 |
买入 |
| 09:36:48 |
11.67 |
22 |
6452 |
卖出 |
| 09:36:51 |
11.67 |
23 |
6475 |
买入 |
| 09:36:54 |
11.67 |
1 |
6476 |
买入 |
| 09:36:57 |
11.67 |
13 |
6489 |
买入 |
| 09:37:00 |
11.66 |
3 |
6492 |
卖出 |
| 09:37:03 |
11.67 |
46 |
6538 |
买入 |
| 09:37:06 |
11.69 |
68 |
6606 |
买入 |
| 09:37:09 |
11.69 |
7 |
6613 |
卖出 |
| 09:37:12 |
11.69 |
48 |
6661 |
卖出 |
| 09:37:15 |
11.67 |
15 |
6676 |
卖出 |
| 09:37:18 |
11.67 |
37 |
6713 |
卖出 |
| 09:37:21 |
11.67 |
2 |
6715 |
卖出 |
| 09:37:24 |
11.67 |
1 |
6716 |
卖出 |
| 09:37:27 |
11.67 |
9 |
6725 |
卖出 |
| 09:37:33 |
11.67 |
12 |
6737 |
买入 |
| 09:37:36 |
11.69 |
160 |
6897 |
买入 |
| 09:37:48 |
11.7 |
6 |
6903 |
买入 |
| 09:37:54 |
11.69 |
7 |
6910 |
卖出 |
| 09:38:06 |
11.69 |
21 |
6931 |
卖出 |
| 09:38:09 |
11.7 |
11 |
6942 |
买入 |
| 09:38:12 |
11.71 |
8 |
6950 |
买入 |
| 09:38:15 |
11.7 |
7 |
6957 |
卖出 |
| 09:38:21 |
11.71 |
31 |
6988 |
买入 |
| 09:38:27 |
11.71 |
12 |
7000 |
买入 |
| 09:38:39 |
11.71 |
10 |
7010 |
卖出 |
| 09:38:42 |
11.72 |
12 |
7022 |
买入 |
| 09:38:45 |
11.71 |
14 |
7036 |
卖出 |
| 09:38:48 |
11.72 |
5 |
7041 |
买入 |
| 09:38:51 |
11.72 |
5 |
7046 |
买入 |
| 09:38:54 |
11.73 |
80 |
7126 |
买入 |
| 09:39:00 |
11.74 |
1 |
7127 |
卖出 |
| 09:39:06 |
11.75 |
36 |
7163 |
买入 |
| 09:39:18 |
11.75 |
5 |
7168 |
买入 |
| 09:39:21 |
11.74 |
6 |
7174 |
卖出 |
| 09:39:24 |
11.75 |
3 |
7177 |
买入 |
| 09:39:27 |
11.74 |
15 |
7192 |
卖出 |
| 09:39:30 |
11.73 |
7 |
7199 |
卖出 |
| 09:39:33 |
11.73 |
4 |
7203 |
买入 |
| 09:39:51 |
11.71 |
24 |
7227 |
卖出 |
| 09:39:54 |
11.71 |
16 |
7243 |
买入 |
| 09:39:57 |
11.73 |
64 |
7307 |
买入 |
| 09:40:06 |
11.72 |
1 |
7308 |
卖出 |
| 09:40:09 |
11.72 |
5 |
7313 |
买入 |
| 09:40:12 |
11.73 |
10 |
7323 |
买入 |
| 09:40:15 |
11.71 |
3 |
7326 |
卖出 |
| 09:40:18 |
11.73 |
3 |
7329 |
卖出 |
| 09:40:21 |
11.73 |
4 |
7333 |
卖出 |
| 09:40:24 |
11.72 |
3 |
7336 |
卖出 |
| 09:40:27 |
11.73 |
3 |
7339 |
买入 |
| 09:40:30 |
11.74 |
30 |
7369 |
买入 |
| 09:40:33 |
11.73 |
3 |
7372 |
卖出 |
| 09:40:36 |
11.73 |
3 |
7375 |
卖出 |
| 09:40:39 |
11.73 |
3 |
7378 |
卖出 |
| 09:40:42 |
11.74 |
5 |
7383 |
买入 |
| 09:40:45 |
11.73 |
3 |
7386 |
卖出 |
| 09:40:48 |
11.73 |
1 |
7387 |
卖出 |
| 09:40:51 |
11.73 |
5 |
7392 |
买入 |
| 09:40:54 |
11.74 |
15 |
7407 |
买入 |
| 09:40:57 |
11.73 |
37 |
7444 |
卖出 |
| 09:41:00 |
11.73 |
17 |
7461 |
卖出 |
| 09:41:06 |
11.74 |
44 |
7505 |
买入 |
| 09:41:09 |
11.73 |
3 |
7508 |
卖出 |
| 09:41:12 |
11.74 |
1 |
7509 |
买入 |
| 09:41:15 |
11.74 |
18 |
7527 |
买入 |
| 09:41:18 |
11.74 |
19 |
7546 |
买入 |
| 09:41:21 |
11.74 |
3 |
7549 |
买入 |
| 09:41:24 |
11.74 |
6 |
7555 |
买入 |
| 09:41:33 |
11.75 |
2 |
7557 |
买入 |
| 09:41:39 |
11.76 |
147 |
7704 |
买入 |
| 09:41:45 |
11.77 |
1 |
7705 |
买入 |
| 09:41:48 |
11.77 |
2 |
7707 |
买入 |
| 09:41:54 |
11.79 |
4 |
7711 |
买入 |
| 09:41:57 |
11.77 |
1 |
7712 |
卖出 |
| 09:42:00 |
11.78 |
22 |
7734 |
买入 |
| 09:42:03 |
11.77 |
20 |
7754 |
卖出 |
| 09:42:09 |
11.79 |
9 |
7763 |
买入 |
| 09:42:12 |
11.78 |
45 |
7808 |
卖出 |
| 09:42:15 |
11.8 |
5 |
7813 |
买入 |
| 09:42:18 |
11.79 |
2 |
7815 |
卖出 |
| 09:42:21 |
11.79 |
23 |
7838 |
卖出 |
| 09:42:24 |
11.78 |
1 |
7839 |
卖出 |
| 09:42:27 |
11.79 |
41 |
7880 |
买入 |
| 09:42:36 |
11.79 |
29 |
7909 |
买入 |
| 09:42:39 |
11.8 |
1 |
7910 |
买入 |
| 09:42:45 |
11.79 |
7 |
7917 |
卖出 |
| 09:42:48 |
11.8 |
28 |
7945 |
买入 |
| 09:42:51 |
11.79 |
7 |
7952 |
卖出 |
| 09:42:54 |
11.79 |
44 |
7996 |
卖出 |
| 09:42:57 |
11.79 |
6 |
8002 |
卖出 |
| 09:43:00 |
11.79 |
19 |
8021 |
卖出 |
| 09:43:06 |
11.79 |
11 |
8032 |
卖出 |
| 09:43:09 |
11.79 |
3 |
8035 |
卖出 |
| 09:43:15 |
11.79 |
10 |
8045 |
买入 |
| 09:43:33 |
11.79 |
30 |
8075 |
买入 |
| 09:43:36 |
11.79 |
1 |
8076 |
买入 |
| 09:43:42 |
11.78 |
52 |
8128 |
卖出 |
| 09:43:45 |
11.78 |
15 |
8143 |
卖出 |
| 09:43:48 |
11.77 |
154 |
8297 |
卖出 |
| 09:43:51 |
11.77 |
6 |
8303 |
卖出 |
| 09:43:54 |
11.78 |
89 |
8392 |
买入 |
| 09:43:57 |
11.78 |
7 |
8399 |
买入 |
| 09:44:00 |
11.77 |
62 |
8461 |
卖出 |
| 09:44:12 |
11.79 |
2 |
8463 |
买入 |
| 09:44:15 |
11.79 |
43 |
8506 |
买入 |
| 09:44:18 |
11.79 |
194 |
8700 |
卖出 |
| 09:44:21 |
11.79 |
30 |
8730 |
卖出 |
| 09:44:33 |
11.77 |
7 |
8737 |
卖出 |
| 09:44:42 |
11.79 |
10 |
8747 |
买入 |
| 09:44:45 |
11.79 |
49 |
8796 |
买入 |
| 09:44:54 |
11.77 |
84 |
8880 |
卖出 |
| 09:44:57 |
11.77 |
1 |
8881 |
买入 |
| 09:45:03 |
11.76 |
6 |
8887 |
卖出 |
| 09:45:06 |
11.76 |
13 |
8900 |
卖出 |
| 09:45:09 |
11.76 |
1 |
8901 |
卖出 |
| 09:45:15 |
11.77 |
25 |
8926 |
买入 |
| 09:45:21 |
11.78 |
1 |
8927 |
买入 |
| 09:45:48 |
11.8 |
14 |
8941 |
买入 |
| 09:45:51 |
11.8 |
2 |
8943 |
卖出 |
| 09:46:12 |
11.82 |
11 |
8954 |
买入 |
| 09:46:15 |
11.82 |
4 |
8958 |
买入 |
| 09:46:18 |
11.81 |
46 |
9004 |
卖出 |
| 09:46:21 |
11.81 |
81 |
9085 |
买入 |
| 09:46:24 |
11.81 |
4 |
9089 |
买入 |
| 09:46:27 |
11.81 |
2 |
9091 |
买入 |
| 09:46:30 |
11.82 |
2 |
9093 |
买入 |
| 09:46:33 |
11.82 |
4 |
9097 |
买入 |
| 09:46:36 |
11.82 |
103 |
9200 |
买入 |
| 09:46:51 |
11.81 |
20 |
9220 |
卖出 |
| 09:46:54 |
11.8 |
17 |
9237 |
卖出 |
| 09:46:57 |
11.79 |
42 |
9279 |
买入 |
| 09:47:00 |
11.79 |
2 |
9281 |
卖出 |
| 09:47:12 |
11.78 |
9 |
9290 |
卖出 |
| 09:47:21 |
11.78 |
6 |
9296 |
卖出 |
| 09:47:24 |
11.78 |
1 |
9297 |
买入 |
| 09:47:27 |
11.78 |
8 |
9305 |
卖出 |
| 09:47:30 |
11.77 |
39 |
9344 |
卖出 |
| 09:47:39 |
11.78 |
26 |
9370 |
买入 |
| 09:47:42 |
11.77 |
3 |
9373 |
卖出 |
| 09:48:45 |
11.78 |
10 |
9383 |
卖出 |
| 09:49:36 |
11.78 |
5 |
9388 |
买入 |
| 09:49:45 |
11.78 |
8 |
9396 |
买入 |
| 09:49:48 |
11.78 |
1 |
9397 |
买入 |
| 09:49:51 |
11.77 |
53 |
9450 |
卖出 |
| 09:50:06 |
11.77 |
1 |
9451 |
买入 |
| 09:50:12 |
11.77 |
2 |
9453 |
买入 |
| 09:50:24 |
11.77 |
9 |
9462 |
买入 |
| 09:50:33 |
11.76 |
8 |
9470 |
卖出 |
| 09:50:36 |
11.76 |
22 |
9492 |
卖出 |
| 09:50:48 |
11.77 |
115 |
9607 |
买入 |
| 09:50:51 |
11.79 |
44 |
9651 |
买入 |
| 09:51:03 |
11.8 |
8 |
9659 |
买入 |
| 09:51:06 |
11.79 |
1 |
9660 |
卖出 |
| 09:51:09 |
11.79 |
9 |
9669 |
卖出 |
| 09:51:15 |
11.79 |
37 |
9706 |
买入 |
| 09:51:21 |
11.8 |
17 |
9723 |
买入 |
| 09:51:36 |
11.79 |
18 |
9741 |
买入 |
| 09:51:39 |
11.79 |
7 |
9748 |
买入 |