今世缘[603369]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
45.03 |
1 |
1 |
集合竞价 |
| 09:15:04 |
45.25 |
3 |
3 |
集合竞价 |
| 09:15:07 |
45 |
16 |
16 |
集合竞价 |
| 09:15:10 |
45.01 |
19 |
19 |
集合竞价 |
| 09:15:13 |
45.01 |
39 |
39 |
集合竞价 |
| 09:15:31 |
45.01 |
39 |
39 |
集合竞价 |
| 09:15:52 |
45.01 |
39 |
39 |
集合竞价 |
| 09:15:58 |
45.01 |
47 |
47 |
集合竞价 |
| 09:16:04 |
45.01 |
59 |
59 |
集合竞价 |
| 09:16:52 |
45.01 |
59 |
59 |
集合竞价 |
| 09:17:16 |
45.01 |
59 |
59 |
集合竞价 |
| 09:17:31 |
45.01 |
59 |
59 |
集合竞价 |
| 09:17:52 |
45.01 |
59 |
59 |
集合竞价 |
| 09:17:58 |
45.01 |
59 |
59 |
集合竞价 |
| 09:18:01 |
45.01 |
59 |
59 |
集合竞价 |
| 09:18:19 |
45.01 |
59 |
59 |
集合竞价 |
| 09:18:22 |
45 |
59 |
59 |
集合竞价 |
| 09:18:31 |
45 |
60 |
60 |
集合竞价 |
| 09:18:40 |
45 |
62 |
62 |
集合竞价 |
| 09:18:46 |
45 |
66 |
66 |
集合竞价 |
| 09:19:07 |
45 |
71 |
71 |
集合竞价 |
| 09:19:19 |
45 |
71 |
71 |
集合竞价 |
| 09:19:28 |
44.82 |
74 |
74 |
集合竞价 |
| 09:19:31 |
44.8 |
77 |
77 |
集合竞价 |
| 09:19:40 |
44.63 |
98 |
98 |
集合竞价 |
| 09:19:43 |
44.63 |
98 |
98 |
集合竞价 |
| 09:19:49 |
44.61 |
100 |
100 |
集合竞价 |
| 09:19:52 |
44.63 |
100 |
100 |
集合竞价 |
| 09:19:55 |
44.63 |
102 |
102 |
集合竞价 |
| 09:19:58 |
44.63 |
105 |
105 |
集合竞价 |
| 09:20:01 |
44.63 |
105 |
105 |
集合竞价 |
| 09:20:10 |
44.63 |
106 |
106 |
集合竞价 |
| 09:20:16 |
44.63 |
108 |
108 |
集合竞价 |
| 09:20:19 |
44.63 |
113 |
113 |
集合竞价 |
| 09:20:28 |
44.63 |
115 |
115 |
集合竞价 |
| 09:20:31 |
44.63 |
117 |
117 |
集合竞价 |
| 09:20:40 |
44.65 |
117 |
117 |
集合竞价 |
| 09:20:43 |
44.63 |
124 |
124 |
集合竞价 |
| 09:20:58 |
44.63 |
124 |
124 |
集合竞价 |
| 09:21:07 |
44.63 |
126 |
126 |
集合竞价 |
| 09:21:10 |
44.63 |
126 |
126 |
集合竞价 |
| 09:21:19 |
44.61 |
163 |
163 |
集合竞价 |
| 09:21:22 |
44.6 |
179 |
179 |
集合竞价 |
| 09:21:25 |
44.58 |
181 |
181 |
集合竞价 |
| 09:21:46 |
44.58 |
181 |
181 |
集合竞价 |
| 09:21:49 |
44.58 |
181 |
181 |
集合竞价 |
| 09:21:55 |
44.53 |
185 |
185 |
集合竞价 |
| 09:21:58 |
44.57 |
185 |
185 |
集合竞价 |
| 09:22:01 |
44.6 |
193 |
193 |
集合竞价 |
| 09:22:13 |
44.6 |
195 |
195 |
集合竞价 |
| 09:22:16 |
44.6 |
198 |
198 |
集合竞价 |
| 09:22:19 |
44.6 |
198 |
198 |
集合竞价 |
| 09:22:22 |
44.6 |
199 |
199 |
集合竞价 |
| 09:22:31 |
44.58 |
204 |
204 |
集合竞价 |
| 09:22:34 |
44.57 |
208 |
208 |
集合竞价 |
| 09:22:40 |
44.58 |
219 |
219 |
集合竞价 |
| 09:22:55 |
44.58 |
225 |
225 |
集合竞价 |
| 09:23:01 |
44.58 |
226 |
226 |
集合竞价 |
| 09:23:04 |
44.58 |
227 |
227 |
集合竞价 |
| 09:23:13 |
44.58 |
236 |
236 |
集合竞价 |
| 09:23:16 |
44.58 |
244 |
244 |
集合竞价 |
| 09:23:19 |
44.58 |
245 |
245 |
集合竞价 |
| 09:23:22 |
44.58 |
245 |
245 |
集合竞价 |
| 09:23:28 |
44.58 |
246 |
246 |
集合竞价 |
| 09:23:34 |
44.58 |
251 |
251 |
集合竞价 |
| 09:23:40 |
44.58 |
251 |
251 |
集合竞价 |
| 09:23:43 |
44.58 |
256 |
256 |
集合竞价 |
| 09:23:46 |
44.58 |
257 |
257 |
集合竞价 |
| 09:23:49 |
44.58 |
257 |
257 |
集合竞价 |
| 09:24:01 |
44.58 |
258 |
258 |
集合竞价 |
| 09:24:04 |
44.58 |
283 |
283 |
集合竞价 |
| 09:24:07 |
44.58 |
284 |
284 |
集合竞价 |
| 09:24:13 |
44.58 |
286 |
286 |
集合竞价 |
| 09:24:16 |
44.58 |
289 |
289 |
集合竞价 |
| 09:24:19 |
44.5 |
340 |
340 |
集合竞价 |
| 09:24:22 |
44.5 |
340 |
340 |
集合竞价 |
| 09:24:25 |
44.5 |
351 |
351 |
集合竞价 |
| 09:24:28 |
44.5 |
352 |
352 |
集合竞价 |
| 09:24:34 |
44.5 |
381 |
381 |
集合竞价 |
| 09:24:40 |
44.5 |
521 |
521 |
集合竞价 |
| 09:24:43 |
44.5 |
526 |
526 |
集合竞价 |
| 09:24:46 |
44.5 |
528 |
528 |
集合竞价 |
| 09:24:49 |
44.48 |
529 |
529 |
集合竞价 |
| 09:24:52 |
44.48 |
534 |
534 |
集合竞价 |
| 09:24:55 |
44.48 |
538 |
538 |
集合竞价 |
| 09:24:58 |
44.46 |
540 |
540 |
集合竞价 |
| 09:25:01 |
44.43 |
547 |
547 |
集合竞价 |
| 09:25:05 |
44.43 |
547 |
1094 |
买入 |
| 09:30:01 |
44.25 |
46 |
1140 |
卖出 |
| 09:30:04 |
44.18 |
119 |
1259 |
卖出 |
| 09:30:07 |
44.25 |
102 |
1361 |
买入 |
| 09:30:10 |
44.33 |
81 |
1442 |
买入 |
| 09:30:13 |
44.15 |
123 |
1565 |
卖出 |
| 09:30:16 |
44.15 |
163 |
1728 |
买入 |
| 09:30:19 |
44.14 |
200 |
1928 |
卖出 |
| 09:30:22 |
44.29 |
107 |
2035 |
买入 |
| 09:30:25 |
44.29 |
37 |
2072 |
买入 |
| 09:30:28 |
44.29 |
37 |
2109 |
买入 |
| 09:30:31 |
44.34 |
45 |
2154 |
买入 |
| 09:30:34 |
44.4 |
58 |
2212 |
买入 |
| 09:30:37 |
44.39 |
270 |
2482 |
卖出 |
| 09:30:40 |
44.43 |
94 |
2576 |
买入 |
| 09:30:43 |
44.42 |
37 |
2613 |
卖出 |
| 09:30:46 |
44.43 |
89 |
2702 |
买入 |
| 09:30:49 |
44.47 |
4 |
2706 |
买入 |
| 09:30:52 |
44.48 |
50 |
2756 |
买入 |
| 09:30:55 |
44.48 |
48 |
2804 |
买入 |
| 09:30:58 |
44.5 |
40 |
2844 |
买入 |
| 09:31:01 |
44.5 |
33 |
2877 |
买入 |
| 09:31:04 |
44.51 |
22 |
2899 |
买入 |
| 09:31:07 |
44.51 |
17 |
2916 |
买入 |
| 09:31:10 |
44.52 |
42 |
2958 |
买入 |
| 09:31:13 |
44.52 |
8 |
2966 |
买入 |
| 09:31:16 |
44.52 |
14 |
2980 |
买入 |
| 09:31:19 |
44.55 |
61 |
3041 |
买入 |
| 09:31:22 |
44.55 |
3 |
3044 |
买入 |
| 09:31:25 |
44.56 |
17 |
3061 |
买入 |
| 09:31:28 |
44.56 |
2 |
3063 |
买入 |
| 09:31:31 |
44.57 |
15 |
3078 |
买入 |
| 09:31:34 |
44.58 |
59 |
3137 |
买入 |
| 09:31:37 |
44.61 |
12 |
3149 |
买入 |
| 09:31:40 |
44.6 |
9 |
3158 |
卖出 |
| 09:31:43 |
44.63 |
8 |
3166 |
买入 |
| 09:31:46 |
44.63 |
8 |
3174 |
买入 |
| 09:31:49 |
44.69 |
7 |
3181 |
买入 |
| 09:31:52 |
44.65 |
31 |
3212 |
卖出 |
| 09:31:55 |
44.7 |
19 |
3231 |
买入 |
| 09:31:58 |
44.7 |
13 |
3244 |
买入 |
| 09:32:01 |
44.79 |
31 |
3275 |
买入 |
| 09:32:04 |
44.8 |
8 |
3283 |
买入 |
| 09:32:07 |
44.78 |
17 |
3300 |
卖出 |
| 09:32:10 |
44.75 |
41 |
3341 |
卖出 |
| 09:32:13 |
44.75 |
68 |
3409 |
卖出 |
| 09:32:16 |
44.78 |
56 |
3465 |
买入 |
| 09:32:19 |
44.79 |
78 |
3543 |
买入 |
| 09:32:22 |
44.72 |
15 |
3558 |
卖出 |
| 09:32:25 |
44.72 |
28 |
3586 |
买入 |
| 09:32:28 |
44.72 |
53 |
3639 |
买入 |
| 09:32:31 |
44.69 |
33 |
3672 |
卖出 |
| 09:32:34 |
44.69 |
29 |
3701 |
卖出 |
| 09:32:37 |
44.69 |
39 |
3740 |
卖出 |
| 09:32:40 |
44.64 |
27 |
3767 |
卖出 |
| 09:32:43 |
44.63 |
74 |
3841 |
卖出 |
| 09:32:46 |
44.57 |
76 |
3917 |
卖出 |
| 09:32:49 |
44.57 |
4 |
3921 |
卖出 |
| 09:32:52 |
44.57 |
38 |
3959 |
买入 |
| 09:32:55 |
44.55 |
14 |
3973 |
卖出 |
| 09:32:58 |
44.55 |
16 |
3989 |
买入 |
| 09:33:01 |
44.52 |
39 |
4028 |
卖出 |
| 09:33:04 |
44.51 |
63 |
4091 |
卖出 |
| 09:33:07 |
44.48 |
142 |
4233 |
卖出 |
| 09:33:10 |
44.48 |
24 |
4257 |
卖出 |
| 09:33:13 |
44.45 |
30 |
4287 |
卖出 |
| 09:33:16 |
44.43 |
37 |
4324 |
卖出 |
| 09:33:19 |
44.43 |
189 |
4513 |
买入 |
| 09:33:22 |
44.45 |
47 |
4560 |
买入 |
| 09:33:25 |
44.48 |
95 |
4655 |
买入 |
| 09:33:28 |
44.51 |
49 |
4704 |
买入 |
| 09:33:31 |
44.4 |
29 |
4733 |
卖出 |
| 09:33:34 |
44.4 |
19 |
4752 |
卖出 |
| 09:33:37 |
44.5 |
49 |
4801 |
买入 |
| 09:33:40 |
44.51 |
5 |
4806 |
买入 |
| 09:33:43 |
44.51 |
17 |
4823 |
买入 |
| 09:33:46 |
44.49 |
4 |
4827 |
买入 |
| 09:33:49 |
44.46 |
83 |
4910 |
卖出 |
| 09:33:52 |
44.48 |
49 |
4959 |
买入 |
| 09:33:55 |
44.47 |
5 |
4964 |
卖出 |
| 09:33:58 |
44.41 |
41 |
5005 |
卖出 |
| 09:34:01 |
44.44 |
34 |
5039 |
买入 |
| 09:34:04 |
44.4 |
18 |
5057 |
卖出 |
| 09:34:07 |
44.43 |
5 |
5062 |
买入 |
| 09:34:10 |
44.41 |
56 |
5118 |
卖出 |
| 09:34:13 |
44.4 |
22 |
5140 |
卖出 |
| 09:34:16 |
44.43 |
6 |
5146 |
买入 |
| 09:34:19 |
44.43 |
35 |
5181 |
卖出 |
| 09:34:22 |
44.43 |
8 |
5189 |
卖出 |
| 09:34:28 |
44.42 |
31 |
5220 |
卖出 |
| 09:34:31 |
44.45 |
7 |
5227 |
买入 |
| 09:34:34 |
44.43 |
14 |
5241 |
卖出 |
| 09:34:37 |
44.49 |
7 |
5248 |
买入 |
| 09:34:40 |
44.43 |
24 |
5272 |
卖出 |
| 09:34:43 |
44.45 |
20 |
5292 |
买入 |
| 09:34:46 |
44.46 |
13 |
5305 |
买入 |
| 09:34:49 |
44.45 |
21 |
5326 |
卖出 |
| 09:34:52 |
44.45 |
16 |
5342 |
卖出 |
| 09:34:55 |
44.45 |
109 |
5451 |
卖出 |
| 09:34:58 |
44.45 |
37 |
5488 |
卖出 |
| 09:35:01 |
44.42 |
44 |
5532 |
卖出 |
| 09:35:04 |
44.4 |
227 |
5759 |
卖出 |
| 09:35:07 |
44.38 |
25 |
5784 |
卖出 |
| 09:35:10 |
44.32 |
22 |
5806 |
卖出 |
| 09:35:13 |
44.31 |
31 |
5837 |
卖出 |
| 09:35:16 |
44.3 |
38 |
5875 |
卖出 |
| 09:35:19 |
44.28 |
85 |
5960 |
卖出 |
| 09:35:22 |
44.3 |
24 |
5984 |
买入 |
| 09:35:25 |
44.22 |
13 |
5997 |
卖出 |
| 09:35:28 |
44.2 |
38 |
6035 |
卖出 |
| 09:35:31 |
44.2 |
43 |
6078 |
卖出 |
| 09:35:34 |
44.18 |
40 |
6118 |
卖出 |
| 09:35:37 |
44.16 |
20 |
6138 |
卖出 |
| 09:35:40 |
44.18 |
31 |
6169 |
买入 |
| 09:35:43 |
44.1 |
169 |
6338 |
卖出 |
| 09:35:46 |
44.15 |
28 |
6366 |
买入 |
| 09:35:49 |
44.1 |
42 |
6408 |
卖出 |
| 09:35:52 |
44.1 |
23 |
6431 |
买入 |
| 09:35:55 |
44.1 |
49 |
6480 |
买入 |
| 09:35:58 |
44.09 |
67 |
6547 |
卖出 |
| 09:36:01 |
44.1 |
30 |
6577 |
卖出 |
| 09:36:04 |
44.1 |
40 |
6617 |
卖出 |
| 09:36:07 |
44.09 |
57 |
6674 |
买入 |
| 09:36:10 |
44.1 |
48 |
6722 |
买入 |
| 09:36:13 |
44.15 |
39 |
6761 |
买入 |
| 09:36:16 |
44.15 |
47 |
6808 |
买入 |
| 09:36:19 |
44.12 |
60 |
6868 |
买入 |
| 09:36:22 |
44.1 |
40 |
6908 |
卖出 |
| 09:36:25 |
44.09 |
51 |
6959 |
卖出 |
| 09:36:28 |
44.1 |
21 |
6980 |
买入 |
| 09:36:31 |
44.15 |
4 |
6984 |
买入 |
| 09:36:34 |
44.09 |
46 |
7030 |
卖出 |
| 09:36:37 |
44.17 |
26 |
7056 |
买入 |
| 09:36:40 |
44.1 |
81 |
7137 |
卖出 |
| 09:36:43 |
44.17 |
18 |
7155 |
买入 |
| 09:36:46 |
44.16 |
95 |
7250 |
卖出 |
| 09:36:49 |
44.12 |
33 |
7283 |
卖出 |
| 09:36:52 |
44.17 |
10 |
7293 |
买入 |
| 09:36:55 |
44.09 |
349 |
7642 |
卖出 |
| 09:36:58 |
44.1 |
141 |
7783 |
买入 |
| 09:37:01 |
44.1 |
57 |
7840 |
买入 |
| 09:37:04 |
44.1 |
26 |
7866 |
买入 |
| 09:37:07 |
44.09 |
109 |
7975 |
卖出 |
| 09:37:10 |
44.11 |
40 |
8015 |
买入 |
| 09:37:13 |
44.12 |
9 |
8024 |
买入 |
| 09:37:16 |
44.11 |
27 |
8051 |
卖出 |
| 09:37:19 |
44.19 |
47 |
8098 |
买入 |
| 09:37:22 |
44.11 |
21 |
8119 |
卖出 |
| 09:37:25 |
44.17 |
22 |
8141 |
买入 |
| 09:37:28 |
44.19 |
27 |
8168 |
买入 |
| 09:37:31 |
44.17 |
30 |
8198 |
卖出 |
| 09:37:34 |
44.17 |
62 |
8260 |
卖出 |
| 09:37:37 |
44.17 |
6 |
8266 |
买入 |
| 09:37:40 |
44.17 |
14 |
8280 |
买入 |
| 09:37:43 |
44.18 |
14 |
8294 |
买入 |
| 09:37:46 |
44.17 |
26 |
8320 |
卖出 |
| 09:37:49 |
44.18 |
27 |
8347 |
买入 |
| 09:37:52 |
44.18 |
21 |
8368 |
卖出 |
| 09:37:55 |
44.18 |
17 |
8385 |
卖出 |
| 09:37:58 |
44.18 |
12 |
8397 |
卖出 |
| 09:38:01 |
44.19 |
12 |
8409 |
买入 |
| 09:38:04 |
44.19 |
19 |
8428 |
卖出 |
| 09:38:07 |
44.19 |
28 |
8456 |
买入 |
| 09:38:10 |
44.2 |
39 |
8495 |
买入 |
| 09:38:13 |
44.19 |
12 |
8507 |
卖出 |
| 09:38:16 |
44.21 |
26 |
8533 |
买入 |
| 09:38:19 |
44.28 |
123 |
8656 |
买入 |
| 09:38:22 |
44.21 |
40 |
8696 |
卖出 |
| 09:38:25 |
44.29 |
10 |
8706 |
买入 |
| 09:38:28 |
44.29 |
8 |
8714 |
买入 |
| 09:38:31 |
44.27 |
16 |
8730 |
卖出 |
| 09:38:34 |
44.27 |
6 |
8736 |
卖出 |
| 09:38:37 |
44.27 |
5 |
8741 |
卖出 |
| 09:38:40 |
44.27 |
18 |
8759 |
卖出 |
| 09:38:43 |
44.29 |
11 |
8770 |
买入 |
| 09:38:46 |
44.27 |
27 |
8797 |
卖出 |
| 09:38:49 |
44.3 |
3 |
8800 |
买入 |
| 09:38:52 |
44.32 |
25 |
8825 |
买入 |
| 09:38:55 |
44.3 |
12 |
8837 |
卖出 |
| 09:38:58 |
44.31 |
13 |
8850 |
买入 |
| 09:39:01 |
44.37 |
3 |
8853 |
买入 |
| 09:39:07 |
44.31 |
36 |
8889 |
卖出 |
| 09:39:10 |
44.3 |
22 |
8911 |
卖出 |
| 09:39:13 |
44.32 |
16 |
8927 |
买入 |
| 09:39:16 |
44.32 |
49 |
8976 |
卖出 |
| 09:39:19 |
44.3 |
7 |
8983 |
卖出 |
| 09:39:22 |
44.31 |
53 |
9036 |
买入 |
| 09:39:25 |
44.25 |
151 |
9187 |
卖出 |
| 09:39:28 |
44.2 |
41 |
9228 |
卖出 |
| 09:39:31 |
44.19 |
39 |
9267 |
卖出 |
| 09:39:34 |
44.18 |
40 |
9307 |
卖出 |
| 09:39:37 |
44.18 |
21 |
9328 |
卖出 |
| 09:39:40 |
44.18 |
4 |
9332 |
卖出 |
| 09:39:43 |
44.16 |
10 |
9342 |
卖出 |
| 09:39:46 |
44.17 |
3 |
9345 |
买入 |
| 09:39:49 |
44.16 |
11 |
9356 |
卖出 |
| 09:39:52 |
44.16 |
8 |
9364 |
买入 |
| 09:39:55 |
44.14 |
20 |
9384 |
卖出 |
| 09:39:58 |
44.13 |
3 |
9387 |
卖出 |
| 09:40:01 |
44.14 |
25 |
9412 |
买入 |
| 09:40:04 |
44.15 |
10 |
9422 |
买入 |
| 09:40:07 |
44.14 |
7 |
9429 |
卖出 |
| 09:40:10 |
44.15 |
14 |
9443 |
买入 |
| 09:40:13 |
44.14 |
14 |
9457 |
卖出 |
| 09:40:16 |
44.15 |
16 |
9473 |
买入 |
| 09:40:19 |
44.15 |
39 |
9512 |
买入 |
| 09:40:22 |
44.14 |
17 |
9529 |
卖出 |
| 09:40:25 |
44.15 |
5 |
9534 |
卖出 |
| 09:40:28 |
44.15 |
16 |
9550 |
卖出 |
| 09:40:31 |
44.15 |
14 |
9564 |
买入 |
| 09:40:34 |
44.14 |
33 |
9597 |
卖出 |
| 09:40:37 |
44.16 |
15 |
9612 |
卖出 |
| 09:40:40 |
44.16 |
4 |
9616 |
卖出 |