两面针[600249]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
4.69 |
32 |
32 |
集合竞价 |
| 09:15:10 |
4.69 |
42 |
42 |
集合竞价 |
| 09:17:16 |
4.69 |
44 |
44 |
集合竞价 |
| 09:18:40 |
4.69 |
56 |
56 |
集合竞价 |
| 09:20:13 |
4.69 |
57 |
57 |
集合竞价 |
| 09:22:55 |
4.69 |
57 |
57 |
集合竞价 |
| 09:23:43 |
4.69 |
57 |
57 |
集合竞价 |
| 09:23:58 |
4.69 |
68 |
68 |
集合竞价 |
| 09:24:25 |
4.69 |
68 |
68 |
集合竞价 |
| 09:24:28 |
4.68 |
98 |
98 |
集合竞价 |
| 09:24:31 |
4.67 |
241 |
241 |
集合竞价 |
| 09:24:37 |
4.67 |
267 |
267 |
集合竞价 |
| 09:24:43 |
4.67 |
267 |
267 |
集合竞价 |
| 09:24:58 |
4.67 |
293 |
293 |
集合竞价 |
| 09:25:01 |
4.68 |
399 |
399 |
集合竞价 |
| 09:25:05 |
4.68 |
399 |
798 |
卖出 |
| 09:30:01 |
4.67 |
366 |
1164 |
卖出 |
| 09:30:04 |
4.67 |
202 |
1366 |
买入 |
| 09:30:07 |
4.67 |
277 |
1643 |
买入 |
| 09:30:10 |
4.66 |
420 |
2063 |
卖出 |
| 09:30:13 |
4.66 |
370 |
2433 |
买入 |
| 09:30:16 |
4.67 |
230 |
2663 |
买入 |
| 09:30:19 |
4.67 |
508 |
3171 |
买入 |
| 09:30:22 |
4.67 |
228 |
3399 |
买入 |
| 09:30:25 |
4.66 |
503 |
3902 |
卖出 |
| 09:30:28 |
4.67 |
244 |
4146 |
买入 |
| 09:30:31 |
4.68 |
63 |
4209 |
买入 |
| 09:30:34 |
4.67 |
4 |
4213 |
卖出 |
| 09:30:37 |
4.67 |
15 |
4228 |
卖出 |
| 09:30:40 |
4.67 |
14 |
4242 |
卖出 |
| 09:30:43 |
4.67 |
112 |
4354 |
买入 |
| 09:30:46 |
4.67 |
25 |
4379 |
买入 |
| 09:30:49 |
4.67 |
483 |
4862 |
卖出 |
| 09:30:52 |
4.69 |
33 |
4895 |
买入 |
| 09:30:55 |
4.69 |
47 |
4942 |
买入 |
| 09:30:58 |
4.68 |
19 |
4961 |
卖出 |
| 09:31:01 |
4.68 |
114 |
5075 |
卖出 |
| 09:31:04 |
4.68 |
123 |
5198 |
买入 |
| 09:31:07 |
4.68 |
13 |
5211 |
买入 |
| 09:31:10 |
4.68 |
16 |
5227 |
买入 |
| 09:31:13 |
4.69 |
3 |
5230 |
买入 |
| 09:31:16 |
4.68 |
179 |
5409 |
卖出 |
| 09:31:19 |
4.69 |
163 |
5572 |
买入 |
| 09:31:22 |
4.7 |
377 |
5949 |
买入 |
| 09:31:25 |
4.73 |
133 |
6082 |
买入 |
| 09:31:28 |
4.73 |
34 |
6116 |
卖出 |
| 09:31:31 |
4.71 |
77 |
6193 |
卖出 |
| 09:31:34 |
4.68 |
245 |
6438 |
卖出 |
| 09:31:37 |
4.69 |
80 |
6518 |
买入 |
| 09:31:40 |
4.7 |
26 |
6544 |
买入 |
| 09:31:43 |
4.69 |
35 |
6579 |
卖出 |
| 09:31:46 |
4.7 |
31 |
6610 |
买入 |
| 09:31:49 |
4.69 |
19 |
6629 |
卖出 |
| 09:31:52 |
4.69 |
79 |
6708 |
卖出 |
| 09:31:55 |
4.7 |
1 |
6709 |
买入 |
| 09:31:58 |
4.7 |
82 |
6791 |
买入 |
| 09:32:01 |
4.71 |
173 |
6964 |
买入 |
| 09:32:04 |
4.71 |
20 |
6984 |
卖出 |
| 09:32:07 |
4.71 |
7 |
6991 |
买入 |
| 09:32:10 |
4.71 |
20 |
7011 |
买入 |
| 09:32:13 |
4.71 |
2 |
7013 |
买入 |
| 09:32:16 |
4.71 |
38 |
7051 |
买入 |
| 09:32:19 |
4.72 |
5 |
7056 |
买入 |
| 09:32:22 |
4.72 |
76 |
7132 |
买入 |
| 09:32:28 |
4.72 |
18 |
7150 |
卖出 |
| 09:32:31 |
4.72 |
23 |
7173 |
买入 |
| 09:32:34 |
4.72 |
10 |
7183 |
买入 |
| 09:32:37 |
4.72 |
11 |
7194 |
买入 |
| 09:32:43 |
4.72 |
1 |
7195 |
买入 |
| 09:32:46 |
4.72 |
11 |
7206 |
买入 |
| 09:32:49 |
4.71 |
1 |
7207 |
卖出 |
| 09:32:52 |
4.71 |
58 |
7265 |
卖出 |
| 09:32:55 |
4.72 |
7 |
7272 |
买入 |
| 09:32:58 |
4.72 |
13 |
7285 |
买入 |
| 09:33:01 |
4.72 |
34 |
7319 |
卖出 |
| 09:33:04 |
4.71 |
112 |
7431 |
卖出 |
| 09:33:07 |
4.72 |
68 |
7499 |
买入 |
| 09:33:10 |
4.71 |
85 |
7584 |
卖出 |
| 09:33:13 |
4.71 |
529 |
8113 |
买入 |
| 09:33:16 |
4.71 |
12 |
8125 |
买入 |
| 09:33:19 |
4.71 |
5 |
8130 |
卖出 |
| 09:33:22 |
4.71 |
23 |
8153 |
卖出 |
| 09:33:25 |
4.71 |
131 |
8284 |
买入 |
| 09:33:28 |
4.71 |
165 |
8449 |
卖出 |
| 09:33:31 |
4.71 |
15 |
8464 |
买入 |
| 09:33:34 |
4.71 |
8 |
8472 |
买入 |
| 09:33:37 |
4.71 |
7 |
8479 |
买入 |
| 09:33:43 |
4.71 |
148 |
8627 |
买入 |
| 09:33:46 |
4.7 |
67 |
8694 |
卖出 |
| 09:33:49 |
4.71 |
120 |
8814 |
买入 |
| 09:33:52 |
4.71 |
49 |
8863 |
买入 |
| 09:33:55 |
4.71 |
4 |
8867 |
买入 |
| 09:33:58 |
4.7 |
4 |
8871 |
卖出 |
| 09:34:01 |
4.71 |
67 |
8938 |
买入 |
| 09:34:04 |
4.71 |
93 |
9031 |
买入 |
| 09:34:07 |
4.71 |
48 |
9079 |
买入 |
| 09:34:10 |
4.71 |
239 |
9318 |
买入 |
| 09:34:13 |
4.71 |
34 |
9352 |
卖出 |
| 09:34:19 |
4.7 |
24 |
9376 |
卖出 |
| 09:34:22 |
4.71 |
57 |
9433 |
买入 |
| 09:34:25 |
4.71 |
7 |
9440 |
卖出 |
| 09:34:28 |
4.71 |
1 |
9441 |
买入 |
| 09:34:31 |
4.71 |
11 |
9452 |
买入 |
| 09:34:34 |
4.72 |
51 |
9503 |
买入 |
| 09:34:40 |
4.7 |
8 |
9511 |
卖出 |
| 09:34:43 |
4.71 |
59 |
9570 |
买入 |
| 09:34:46 |
4.72 |
353 |
9923 |
买入 |
| 09:34:49 |
4.7 |
12 |
9935 |
卖出 |
| 09:34:52 |
4.7 |
13 |
9948 |
买入 |
| 09:34:55 |
4.7 |
27 |
9975 |
买入 |
| 09:34:58 |
4.7 |
38 |
10013 |
卖出 |
| 09:35:01 |
4.7 |
77 |
10090 |
卖出 |
| 09:35:04 |
4.69 |
74 |
10164 |
卖出 |
| 09:35:07 |
4.7 |
91 |
10255 |
买入 |
| 09:35:10 |
4.69 |
85 |
10340 |
卖出 |
| 09:35:13 |
4.69 |
74 |
10414 |
卖出 |
| 09:35:16 |
4.69 |
11 |
10425 |
卖出 |
| 09:35:19 |
4.7 |
217 |
10642 |
买入 |
| 09:35:22 |
4.7 |
3 |
10645 |
买入 |
| 09:35:25 |
4.7 |
28 |
10673 |
买入 |
| 09:35:28 |
4.69 |
2 |
10675 |
卖出 |
| 09:35:31 |
4.69 |
35 |
10710 |
卖出 |
| 09:35:34 |
4.69 |
21 |
10731 |
卖出 |
| 09:35:37 |
4.69 |
64 |
10795 |
卖出 |
| 09:35:40 |
4.69 |
14 |
10809 |
卖出 |
| 09:35:43 |
4.68 |
68 |
10877 |
卖出 |
| 09:35:46 |
4.68 |
283 |
11160 |
卖出 |
| 09:35:49 |
4.69 |
44 |
11204 |
买入 |
| 09:35:52 |
4.69 |
71 |
11275 |
买入 |
| 09:35:55 |
4.67 |
18 |
11293 |
卖出 |
| 09:35:58 |
4.68 |
5 |
11298 |
买入 |
| 09:36:01 |
4.68 |
6 |
11304 |
买入 |
| 09:36:04 |
4.68 |
20 |
11324 |
卖出 |
| 09:36:07 |
4.68 |
32 |
11356 |
卖出 |
| 09:36:10 |
4.67 |
440 |
11796 |
卖出 |
| 09:36:13 |
4.67 |
26 |
11822 |
买入 |
| 09:36:16 |
4.67 |
71 |
11893 |
买入 |
| 09:36:19 |
4.67 |
137 |
12030 |
买入 |
| 09:36:22 |
4.68 |
57 |
12087 |
买入 |
| 09:36:25 |
4.68 |
15 |
12102 |
买入 |
| 09:36:28 |
4.68 |
10 |
12112 |
买入 |
| 09:36:34 |
4.68 |
139 |
12251 |
买入 |
| 09:36:37 |
4.68 |
2 |
12253 |
买入 |
| 09:36:40 |
4.68 |
8 |
12261 |
买入 |
| 09:36:43 |
4.68 |
14 |
12275 |
卖出 |
| 09:36:46 |
4.68 |
10 |
12285 |
买入 |
| 09:36:49 |
4.69 |
73 |
12358 |
买入 |
| 09:36:52 |
4.69 |
1 |
12359 |
买入 |
| 09:36:55 |
4.68 |
12 |
12371 |
卖出 |
| 09:36:58 |
4.68 |
2 |
12373 |
买入 |
| 09:37:01 |
4.68 |
3 |
12376 |
买入 |
| 09:37:04 |
4.69 |
9 |
12385 |
买入 |
| 09:37:07 |
4.69 |
1 |
12386 |
买入 |
| 09:37:10 |
4.69 |
6 |
12392 |
买入 |
| 09:37:13 |
4.69 |
5 |
12397 |
买入 |
| 09:37:16 |
4.69 |
2 |
12399 |
买入 |
| 09:37:22 |
4.69 |
30 |
12429 |
买入 |
| 09:37:25 |
4.69 |
75 |
12504 |
买入 |
| 09:37:28 |
4.69 |
3 |
12507 |
买入 |
| 09:37:31 |
4.69 |
1 |
12508 |
买入 |
| 09:37:34 |
4.69 |
6 |
12514 |
买入 |
| 09:37:37 |
4.69 |
1 |
12515 |
买入 |
| 09:37:40 |
4.69 |
27 |
12542 |
买入 |
| 09:37:43 |
4.68 |
72 |
12614 |
卖出 |
| 09:37:46 |
4.69 |
58 |
12672 |
买入 |
| 09:37:49 |
4.68 |
20 |
12692 |
卖出 |
| 09:37:55 |
4.69 |
1 |
12693 |
买入 |
| 09:37:58 |
4.69 |
10 |
12703 |
买入 |
| 09:38:01 |
4.69 |
15 |
12718 |
买入 |
| 09:38:04 |
4.69 |
20 |
12738 |
买入 |
| 09:38:07 |
4.69 |
65 |
12803 |
买入 |
| 09:38:10 |
4.68 |
57 |
12860 |
卖出 |
| 09:38:13 |
4.68 |
81 |
12941 |
卖出 |
| 09:38:16 |
4.68 |
64 |
13005 |
买入 |
| 09:38:19 |
4.69 |
2 |
13007 |
买入 |
| 09:38:25 |
4.69 |
9 |
13016 |
买入 |
| 09:38:28 |
4.69 |
25 |
13041 |
买入 |
| 09:38:31 |
4.69 |
31 |
13072 |
买入 |
| 09:38:34 |
4.69 |
2 |
13074 |
买入 |
| 09:38:40 |
4.69 |
11 |
13085 |
买入 |
| 09:38:43 |
4.69 |
10 |
13095 |
买入 |
| 09:38:46 |
4.7 |
13 |
13108 |
买入 |
| 09:38:49 |
4.68 |
35 |
13143 |
卖出 |
| 09:38:55 |
4.69 |
38 |
13181 |
买入 |
| 09:38:58 |
4.69 |
23 |
13204 |
卖出 |
| 09:39:01 |
4.69 |
45 |
13249 |
卖出 |
| 09:39:04 |
4.69 |
3 |
13252 |
卖出 |
| 09:39:10 |
4.7 |
15 |
13267 |
买入 |
| 09:39:16 |
4.7 |
20 |
13287 |
买入 |
| 09:39:19 |
4.7 |
14 |
13301 |
买入 |
| 09:39:22 |
4.7 |
27 |
13328 |
买入 |
| 09:39:28 |
4.69 |
17 |
13345 |
卖出 |
| 09:39:31 |
4.69 |
44 |
13389 |
卖出 |
| 09:39:34 |
4.69 |
32 |
13421 |
卖出 |
| 09:39:37 |
4.69 |
56 |
13477 |
卖出 |
| 09:39:40 |
4.69 |
10 |
13487 |
买入 |
| 09:39:43 |
4.69 |
79 |
13566 |
买入 |
| 09:39:46 |
4.7 |
1 |
13567 |
买入 |
| 09:39:49 |
4.69 |
5 |
13572 |
卖出 |
| 09:39:52 |
4.69 |
2 |
13574 |
卖出 |
| 09:39:58 |
4.69 |
32 |
13606 |
卖出 |
| 09:40:01 |
4.7 |
60 |
13666 |
买入 |
| 09:40:04 |
4.7 |
111 |
13777 |
买入 |
| 09:40:07 |
4.7 |
43 |
13820 |
卖出 |
| 09:40:10 |
4.69 |
36 |
13856 |
卖出 |
| 09:40:13 |
4.7 |
45 |
13901 |
买入 |
| 09:40:16 |
4.69 |
24 |
13925 |
卖出 |
| 09:40:19 |
4.7 |
11 |
13936 |
买入 |
| 09:40:25 |
4.7 |
2 |
13938 |
买入 |
| 09:40:28 |
4.69 |
2 |
13940 |
卖出 |
| 09:40:34 |
4.7 |
12 |
13952 |
买入 |
| 09:40:37 |
4.7 |
54 |
14006 |
买入 |
| 09:40:40 |
4.7 |
15 |
14021 |
买入 |
| 09:40:43 |
4.7 |
1 |
14022 |
卖出 |
| 09:40:49 |
4.7 |
40 |
14062 |
卖出 |
| 09:40:52 |
4.7 |
73 |
14135 |
卖出 |
| 09:40:55 |
4.7 |
12 |
14147 |
买入 |
| 09:40:58 |
4.7 |
74 |
14221 |
买入 |
| 09:41:01 |
4.7 |
8 |
14229 |
卖出 |
| 09:41:04 |
4.7 |
36 |
14265 |
卖出 |
| 09:41:07 |
4.7 |
284 |
14549 |
卖出 |
| 09:41:10 |
4.7 |
7 |
14556 |
买入 |
| 09:41:13 |
4.7 |
29 |
14585 |
买入 |
| 09:41:16 |
4.7 |
37 |
14622 |
买入 |
| 09:41:19 |
4.7 |
107 |
14729 |
卖出 |
| 09:41:22 |
4.7 |
6 |
14735 |
卖出 |
| 09:41:25 |
4.7 |
50 |
14785 |
卖出 |
| 09:41:28 |
4.71 |
286 |
15071 |
买入 |
| 09:41:31 |
4.7 |
83 |
15154 |
卖出 |
| 09:41:34 |
4.7 |
10 |
15164 |
卖出 |
| 09:41:37 |
4.71 |
6 |
15170 |
买入 |
| 09:41:40 |
4.7 |
60 |
15230 |
卖出 |
| 09:41:49 |
4.72 |
4 |
15234 |
买入 |
| 09:41:52 |
4.72 |
18 |
15252 |
买入 |
| 09:41:55 |
4.72 |
4 |
15256 |
买入 |
| 09:41:58 |
4.7 |
1 |
15257 |
卖出 |
| 09:42:01 |
4.72 |
27 |
15284 |
买入 |
| 09:42:04 |
4.72 |
28 |
15312 |
买入 |
| 09:42:13 |
4.71 |
36 |
15348 |
卖出 |
| 09:42:16 |
4.71 |
52 |
15400 |
买入 |
| 09:42:19 |
4.71 |
23 |
15423 |
买入 |
| 09:42:22 |
4.71 |
111 |
15534 |
买入 |
| 09:42:25 |
4.71 |
2 |
15536 |
买入 |
| 09:42:28 |
4.71 |
6 |
15542 |
买入 |
| 09:42:31 |
4.71 |
7 |
15549 |
买入 |
| 09:42:34 |
4.72 |
16 |
15565 |
买入 |
| 09:42:37 |
4.71 |
4 |
15569 |
卖出 |
| 09:42:40 |
4.71 |
1 |
15570 |
卖出 |
| 09:42:43 |
4.72 |
5 |
15575 |
买入 |
| 09:42:52 |
4.71 |
1 |
15576 |
卖出 |
| 09:42:55 |
4.72 |
1 |
15577 |
买入 |
| 09:42:58 |
4.72 |
2 |
15579 |
买入 |
| 09:43:07 |
4.71 |
36 |
15615 |
卖出 |
| 09:43:10 |
4.71 |
29 |
15644 |
卖出 |
| 09:43:13 |
4.71 |
7 |
15651 |
卖出 |
| 09:43:16 |
4.71 |
55 |
15706 |
卖出 |
| 09:43:19 |
4.71 |
39 |
15745 |
卖出 |
| 09:43:22 |
4.71 |
28 |
15773 |
卖出 |
| 09:43:25 |
4.71 |
90 |
15863 |
卖出 |
| 09:43:28 |
4.71 |
57 |
15920 |
卖出 |
| 09:43:31 |
4.71 |
6 |
15926 |
买入 |
| 09:43:34 |
4.71 |
3 |
15929 |
买入 |
| 09:43:37 |
4.7 |
451 |
16380 |
卖出 |
| 09:43:43 |
4.7 |
8 |
16388 |
卖出 |
| 09:43:46 |
4.7 |
9 |
16397 |
卖出 |
| 09:43:49 |
4.7 |
5 |
16402 |
卖出 |
| 09:43:52 |
4.7 |
3 |
16405 |
卖出 |
| 09:43:58 |
4.71 |
1 |
16406 |
买入 |
| 09:44:04 |
4.69 |
900 |
17306 |
卖出 |
| 09:44:07 |
4.72 |
144 |
17450 |
买入 |
| 09:44:10 |
4.72 |
14 |
17464 |
卖出 |
| 09:44:13 |
4.72 |
7 |
17471 |
买入 |
| 09:44:16 |
4.72 |
155 |
17626 |
卖出 |
| 09:44:19 |
4.71 |
57 |
17683 |
卖出 |
| 09:44:22 |
4.71 |
19 |
17702 |
卖出 |
| 09:44:28 |
4.71 |
30 |
17732 |
买入 |
| 09:44:34 |
4.71 |
1 |
17733 |
买入 |
| 09:44:46 |
4.71 |
1 |
17734 |
买入 |
| 09:44:49 |
4.7 |
4 |
17738 |
卖出 |
| 09:44:58 |
4.7 |
16 |
17754 |
卖出 |
| 09:45:01 |
4.7 |
18 |
17772 |
卖出 |
| 09:45:04 |
4.7 |
2 |
17774 |
卖出 |
| 09:45:07 |
4.7 |
68 |
17842 |
卖出 |
| 09:45:10 |
4.71 |
32 |
17874 |
买入 |
| 09:45:13 |
4.71 |
1 |
17875 |
买入 |
| 09:45:19 |
4.71 |
21 |
17896 |
买入 |
| 09:45:22 |
4.71 |
13 |
17909 |
买入 |
| 09:45:25 |
4.71 |
29 |
17938 |
买入 |
| 09:45:28 |
4.7 |
56 |
17994 |
卖出 |
| 09:45:37 |
4.71 |
6 |
18000 |
买入 |
| 09:45:40 |
4.71 |
2 |
18002 |
买入 |
| 09:45:43 |
4.71 |
32 |
18034 |
买入 |
| 09:45:46 |
4.71 |
16 |
18050 |
买入 |
| 09:45:49 |
4.71 |
16 |
18066 |
买入 |
| 09:45:52 |
4.71 |
7 |
18073 |
买入 |
| 09:46:01 |
4.71 |
1 |
18074 |
买入 |
| 09:46:10 |
4.71 |
11 |
18085 |
买入 |
| 09:46:13 |
4.71 |
28 |
18113 |
买入 |
| 09:46:16 |
4.71 |
20 |
18133 |
买入 |
| 09:46:19 |
4.71 |
41 |
18174 |
买入 |