大胜达[603687]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:43 |
8.09 |
10 |
10 |
集合竞价 |
| 09:20:58 |
8.1 |
20 |
20 |
集合竞价 |
| 09:21:46 |
8.09 |
20 |
20 |
集合竞价 |
| 09:24:22 |
8.04 |
30 |
30 |
集合竞价 |
| 09:25:03 |
7.97 |
70 |
100 |
卖出 |
| 09:30:02 |
8.03 |
2 |
102 |
买入 |
| 09:30:08 |
7.97 |
29 |
131 |
卖出 |
| 09:30:11 |
8.02 |
36 |
167 |
买入 |
| 09:30:14 |
8.02 |
4 |
171 |
买入 |
| 09:30:17 |
8.02 |
6 |
177 |
买入 |
| 09:30:20 |
8.02 |
10 |
187 |
卖出 |
| 09:30:23 |
8.02 |
15 |
202 |
卖出 |
| 09:30:26 |
8.03 |
15 |
217 |
买入 |
| 09:30:29 |
8.09 |
17 |
234 |
买入 |
| 09:30:32 |
8.08 |
4 |
238 |
买入 |
| 09:30:35 |
8.08 |
41 |
279 |
卖出 |
| 09:30:38 |
8.03 |
40 |
319 |
卖出 |
| 09:30:41 |
8.03 |
9 |
328 |
买入 |
| 09:30:44 |
8.02 |
14 |
342 |
卖出 |
| 09:30:47 |
8.03 |
110 |
452 |
买入 |
| 09:30:50 |
8.02 |
80 |
532 |
卖出 |
| 09:30:53 |
7.99 |
44 |
576 |
卖出 |
| 09:30:56 |
8.02 |
22 |
598 |
卖出 |
| 09:30:59 |
8.02 |
5 |
603 |
买入 |
| 09:31:02 |
8.02 |
2 |
605 |
买入 |
| 09:31:05 |
8.03 |
19 |
624 |
买入 |
| 09:31:08 |
8.03 |
68 |
692 |
买入 |
| 09:31:11 |
8.03 |
1 |
693 |
买入 |
| 09:31:14 |
8.07 |
2 |
695 |
卖出 |
| 09:31:17 |
8.08 |
3 |
698 |
买入 |
| 09:31:23 |
8.03 |
7 |
705 |
卖出 |
| 09:31:26 |
8.05 |
5 |
710 |
买入 |
| 09:31:29 |
8.03 |
22 |
732 |
卖出 |
| 09:31:32 |
8.02 |
1 |
733 |
卖出 |
| 09:31:41 |
8.03 |
15 |
748 |
买入 |
| 09:31:50 |
8.07 |
3 |
751 |
买入 |
| 09:31:56 |
8.07 |
1 |
752 |
买入 |
| 09:31:59 |
8.07 |
6 |
758 |
买入 |
| 09:32:08 |
8.07 |
5 |
763 |
买入 |
| 09:32:11 |
8.06 |
1 |
764 |
买入 |
| 09:32:14 |
8.06 |
2 |
766 |
买入 |
| 09:32:17 |
8.07 |
4 |
770 |
买入 |
| 09:32:23 |
8.07 |
3 |
773 |
买入 |
| 09:32:26 |
8.07 |
40 |
813 |
买入 |
| 09:32:32 |
8.16 |
5 |
818 |
买入 |
| 09:32:35 |
8.13 |
1 |
819 |
卖出 |
| 09:32:41 |
8.09 |
1 |
820 |
卖出 |
| 09:32:44 |
8.07 |
11 |
831 |
卖出 |
| 09:32:47 |
8.06 |
1 |
832 |
卖出 |
| 09:32:53 |
8.07 |
2 |
834 |
买入 |
| 09:32:59 |
8.11 |
3 |
837 |
买入 |
| 09:33:02 |
8.06 |
6 |
843 |
卖出 |
| 09:33:08 |
8.11 |
20 |
863 |
买入 |
| 09:33:11 |
8.1 |
2 |
865 |
卖出 |
| 09:33:14 |
8.12 |
3 |
868 |
买入 |
| 09:33:17 |
8.12 |
2 |
870 |
买入 |
| 09:33:20 |
8.12 |
1 |
871 |
买入 |
| 09:33:23 |
8.12 |
2 |
873 |
卖出 |
| 09:33:26 |
8.14 |
6 |
879 |
买入 |
| 09:33:29 |
8.14 |
4 |
883 |
卖出 |
| 09:33:38 |
8.15 |
20 |
903 |
买入 |
| 09:33:44 |
8.15 |
13 |
916 |
卖出 |
| 09:33:50 |
8.15 |
6 |
922 |
卖出 |
| 09:33:53 |
8.15 |
8 |
930 |
卖出 |
| 09:33:56 |
8.15 |
7 |
937 |
卖出 |
| 09:33:59 |
8.15 |
6 |
943 |
卖出 |
| 09:34:02 |
8.15 |
3 |
946 |
卖出 |
| 09:34:05 |
8.16 |
8 |
954 |
买入 |
| 09:34:08 |
8.14 |
52 |
1006 |
卖出 |
| 09:34:11 |
8.14 |
7 |
1013 |
卖出 |
| 09:34:14 |
8.15 |
3 |
1016 |
买入 |
| 09:34:20 |
8.14 |
3 |
1019 |
卖出 |
| 09:34:23 |
8.14 |
3 |
1022 |
卖出 |
| 09:34:26 |
8.14 |
2 |
1024 |
卖出 |
| 09:34:29 |
8.14 |
2 |
1026 |
卖出 |
| 09:34:32 |
8.14 |
45 |
1071 |
卖出 |
| 09:34:35 |
8.13 |
56 |
1127 |
卖出 |
| 09:34:38 |
8.13 |
8 |
1135 |
卖出 |
| 09:34:41 |
8.13 |
3 |
1138 |
卖出 |
| 09:34:44 |
8.12 |
14 |
1152 |
卖出 |
| 09:34:47 |
8.13 |
7 |
1159 |
买入 |
| 09:34:50 |
8.12 |
1 |
1160 |
卖出 |
| 09:34:56 |
8.12 |
1 |
1161 |
卖出 |
| 09:34:59 |
8.13 |
9 |
1170 |
买入 |
| 09:35:02 |
8.13 |
21 |
1191 |
买入 |
| 09:35:05 |
8.13 |
7 |
1198 |
买入 |
| 09:35:08 |
8.11 |
56 |
1254 |
卖出 |
| 09:35:11 |
8.12 |
2 |
1256 |
买入 |
| 09:35:14 |
8.12 |
5 |
1261 |
卖出 |
| 09:35:23 |
8.12 |
16 |
1277 |
卖出 |
| 09:35:26 |
8.12 |
33 |
1310 |
卖出 |
| 09:35:29 |
8.12 |
31 |
1341 |
买入 |
| 09:35:38 |
8.14 |
1 |
1342 |
卖出 |
| 09:35:41 |
8.14 |
2 |
1344 |
买入 |
| 09:35:47 |
8.14 |
6 |
1350 |
买入 |
| 09:35:53 |
8.14 |
7 |
1357 |
买入 |
| 09:36:02 |
8.11 |
30 |
1387 |
卖出 |
| 09:36:05 |
8.1 |
26 |
1413 |
卖出 |
| 09:36:08 |
8.11 |
17 |
1430 |
买入 |
| 09:36:20 |
8.14 |
7 |
1437 |
买入 |
| 09:36:26 |
8.14 |
1 |
1438 |
买入 |
| 09:36:38 |
8.15 |
2 |
1440 |
买入 |
| 09:36:41 |
8.15 |
30 |
1470 |
买入 |
| 09:36:44 |
8.15 |
3 |
1473 |
卖出 |
| 09:36:47 |
8.14 |
11 |
1484 |
卖出 |
| 09:36:59 |
8.16 |
7 |
1491 |
买入 |
| 09:37:05 |
8.18 |
4 |
1495 |
买入 |
| 09:37:14 |
8.17 |
1 |
1496 |
卖出 |
| 09:37:35 |
8.16 |
1 |
1497 |
卖出 |
| 09:37:41 |
8.14 |
3 |
1500 |
卖出 |
| 09:37:44 |
8.14 |
1 |
1501 |
买入 |
| 09:37:47 |
8.14 |
11 |
1512 |
卖出 |
| 09:37:53 |
8.14 |
16 |
1528 |
买入 |
| 09:38:23 |
8.13 |
5 |
1533 |
买入 |
| 09:38:26 |
8.13 |
1 |
1534 |
买入 |
| 09:38:38 |
8.12 |
20 |
1554 |
买入 |
| 09:38:44 |
8.14 |
6 |
1560 |
买入 |
| 09:38:50 |
8.14 |
6 |
1566 |
买入 |
| 09:38:53 |
8.13 |
22 |
1588 |
卖出 |
| 09:38:56 |
8.13 |
10 |
1598 |
买入 |
| 09:38:59 |
8.13 |
1 |
1599 |
买入 |
| 09:39:02 |
8.13 |
6 |
1605 |
买入 |
| 09:39:05 |
8.13 |
12 |
1617 |
买入 |
| 09:39:11 |
8.14 |
1 |
1618 |
买入 |
| 09:39:14 |
8.14 |
1 |
1619 |
买入 |
| 09:39:17 |
8.13 |
14 |
1633 |
卖出 |
| 09:39:32 |
8.14 |
10 |
1643 |
买入 |
| 09:39:38 |
8.14 |
5 |
1648 |
买入 |
| 09:39:41 |
8.15 |
5 |
1653 |
买入 |
| 09:39:44 |
8.16 |
45 |
1698 |
买入 |
| 09:39:47 |
8.16 |
16 |
1714 |
买入 |
| 09:39:50 |
8.16 |
6 |
1720 |
买入 |
| 09:40:11 |
8.16 |
6 |
1726 |
买入 |
| 09:40:17 |
8.16 |
30 |
1756 |
买入 |
| 09:40:20 |
8.16 |
27 |
1783 |
买入 |
| 09:40:23 |
8.16 |
4 |
1787 |
买入 |
| 09:40:29 |
8.16 |
23 |
1810 |
买入 |
| 09:40:35 |
8.16 |
1 |
1811 |
买入 |
| 09:40:44 |
8.15 |
19 |
1830 |
卖出 |
| 09:41:08 |
8.15 |
40 |
1870 |
买入 |
| 09:41:11 |
8.15 |
18 |
1888 |
买入 |
| 09:41:14 |
8.15 |
2 |
1890 |
买入 |
| 09:41:17 |
8.15 |
3 |
1893 |
买入 |
| 09:41:20 |
8.16 |
27 |
1920 |
买入 |
| 09:41:53 |
8.16 |
23 |
1943 |
买入 |
| 09:41:56 |
8.16 |
23 |
1966 |
买入 |
| 09:41:59 |
8.16 |
1 |
1967 |
买入 |
| 09:42:05 |
8.16 |
133 |
2100 |
买入 |
| 09:42:08 |
8.18 |
164 |
2264 |
买入 |
| 09:42:11 |
8.18 |
1 |
2265 |
买入 |
| 09:42:20 |
8.18 |
5 |
2270 |
买入 |
| 09:42:26 |
8.18 |
5 |
2275 |
买入 |
| 09:42:32 |
8.2 |
34 |
2309 |
买入 |
| 09:42:41 |
8.17 |
4 |
2313 |
卖出 |
| 09:42:53 |
8.2 |
209 |
2522 |
买入 |
| 09:43:14 |
8.2 |
11 |
2533 |
买入 |
| 09:43:17 |
8.2 |
15 |
2548 |
买入 |
| 09:43:26 |
8.23 |
10 |
2558 |
买入 |
| 09:43:29 |
8.23 |
28 |
2586 |
买入 |
| 09:43:38 |
8.2 |
1 |
2587 |
卖出 |
| 09:44:02 |
8.24 |
21 |
2608 |
买入 |
| 09:44:17 |
8.23 |
60 |
2668 |
卖出 |
| 09:44:20 |
8.22 |
2 |
2670 |
卖出 |
| 09:44:35 |
8.21 |
15 |
2685 |
卖出 |
| 09:44:38 |
8.21 |
9 |
2694 |
卖出 |
| 09:44:53 |
8.22 |
30 |
2724 |
买入 |
| 09:45:02 |
8.2 |
3 |
2727 |
卖出 |
| 09:45:05 |
8.2 |
33 |
2760 |
卖出 |
| 09:45:20 |
8.19 |
10 |
2770 |
卖出 |
| 09:45:35 |
8.2 |
2 |
2772 |
买入 |
| 09:45:50 |
8.19 |
32 |
2804 |
卖出 |
| 09:45:53 |
8.2 |
21 |
2825 |
买入 |
| 09:46:02 |
8.2 |
5 |
2830 |
买入 |
| 09:46:05 |
8.2 |
7 |
2837 |
买入 |
| 09:46:08 |
8.2 |
4 |
2841 |
买入 |
| 09:46:59 |
8.2 |
19 |
2860 |
买入 |
| 09:47:29 |
8.19 |
65 |
2925 |
卖出 |
| 09:47:32 |
8.19 |
11 |
2936 |
卖出 |
| 09:47:35 |
8.2 |
5 |
2941 |
买入 |
| 09:47:38 |
8.19 |
32 |
2973 |
卖出 |
| 09:47:41 |
8.19 |
6 |
2979 |
买入 |
| 09:47:59 |
8.19 |
3 |
2982 |
买入 |
| 09:48:02 |
8.18 |
5 |
2987 |
卖出 |
| 09:48:17 |
8.19 |
6 |
2993 |
买入 |
| 09:48:35 |
8.18 |
30 |
3023 |
卖出 |
| 09:49:02 |
8.19 |
8 |
3031 |
买入 |
| 09:49:08 |
8.19 |
11 |
3042 |
买入 |
| 09:49:11 |
8.19 |
6 |
3048 |
买入 |
| 09:49:17 |
8.19 |
9 |
3057 |
买入 |
| 09:49:38 |
8.19 |
13 |
3070 |
买入 |
| 09:50:11 |
8.18 |
46 |
3116 |
卖出 |
| 09:50:38 |
8.18 |
12 |
3128 |
卖出 |
| 09:50:41 |
8.18 |
2 |
3130 |
卖出 |
| 09:51:11 |
8.21 |
18 |
3148 |
买入 |
| 09:51:14 |
8.19 |
1 |
3149 |
买入 |
| 09:51:59 |
8.2 |
20 |
3169 |
买入 |
| 09:52:11 |
8.2 |
24 |
3193 |
买入 |
| 09:52:23 |
8.2 |
4 |
3197 |
买入 |
| 09:52:26 |
8.2 |
34 |
3231 |
买入 |
| 09:52:29 |
8.2 |
12 |
3243 |
买入 |
| 09:52:32 |
8.21 |
16 |
3259 |
买入 |
| 09:52:35 |
8.22 |
56 |
3315 |
买入 |
| 09:52:38 |
8.22 |
6 |
3321 |
买入 |
| 09:52:53 |
8.22 |
5 |
3326 |
买入 |
| 09:52:59 |
8.22 |
7 |
3333 |
买入 |
| 09:53:26 |
8.24 |
3 |
3336 |
买入 |
| 09:53:35 |
8.24 |
50 |
3386 |
买入 |
| 09:53:41 |
8.24 |
7 |
3393 |
买入 |
| 09:53:44 |
8.25 |
3 |
3396 |
买入 |
| 09:53:59 |
8.25 |
6 |
3402 |
卖出 |
| 09:54:02 |
8.26 |
22 |
3424 |
买入 |
| 09:54:05 |
8.26 |
1 |
3425 |
卖出 |
| 09:54:08 |
8.27 |
31 |
3456 |
买入 |
| 09:54:14 |
8.26 |
13 |
3469 |
卖出 |
| 09:54:17 |
8.27 |
266 |
3735 |
买入 |
| 09:54:29 |
8.25 |
8 |
3743 |
卖出 |
| 09:54:35 |
8.26 |
1 |
3744 |
买入 |
| 09:54:44 |
8.26 |
2 |
3746 |
卖出 |
| 09:55:05 |
8.27 |
3 |
3749 |
买入 |
| 09:55:20 |
8.26 |
7 |
3756 |
卖出 |
| 09:55:23 |
8.27 |
35 |
3791 |
买入 |
| 09:55:26 |
8.28 |
29 |
3820 |
买入 |
| 09:55:44 |
8.28 |
50 |
3870 |
买入 |
| 09:55:53 |
8.28 |
19 |
3889 |
买入 |
| 09:55:56 |
8.28 |
12 |
3901 |
买入 |
| 09:55:59 |
8.28 |
20 |
3921 |
买入 |
| 09:56:02 |
8.28 |
8 |
3929 |
买入 |
| 09:56:05 |
8.28 |
9 |
3938 |
买入 |
| 09:56:08 |
8.27 |
25 |
3963 |
卖出 |
| 09:56:14 |
8.27 |
20 |
3983 |
卖出 |
| 09:56:29 |
8.28 |
1 |
3984 |
买入 |
| 09:56:32 |
8.28 |
16 |
4000 |
买入 |
| 09:56:44 |
8.27 |
2 |
4002 |
卖出 |
| 09:57:02 |
8.27 |
4 |
4006 |
卖出 |
| 09:57:05 |
8.27 |
12 |
4018 |
卖出 |
| 09:57:08 |
8.27 |
33 |
4051 |
卖出 |
| 09:57:26 |
8.26 |
73 |
4124 |
卖出 |
| 09:57:29 |
8.26 |
5 |
4129 |
卖出 |
| 09:57:32 |
8.26 |
33 |
4162 |
卖出 |
| 09:57:56 |
8.26 |
10 |
4172 |
卖出 |
| 09:57:59 |
8.27 |
7 |
4179 |
买入 |
| 09:58:02 |
8.26 |
10 |
4189 |
卖出 |
| 09:58:44 |
8.26 |
7 |
4196 |
买入 |
| 09:58:50 |
8.26 |
3 |
4199 |
买入 |
| 09:59:05 |
8.27 |
6 |
4205 |
买入 |
| 09:59:08 |
8.27 |
7 |
4212 |
买入 |
| 09:59:11 |
8.27 |
26 |
4238 |
买入 |
| 09:59:32 |
8.26 |
10 |
4248 |
卖出 |
| 09:59:47 |
8.27 |
2 |
4250 |
买入 |
| 10:00:11 |
8.27 |
28 |
4278 |
买入 |
| 10:00:29 |
8.26 |
4 |
4282 |
卖出 |
| 10:00:32 |
8.25 |
8 |
4290 |
卖出 |
| 10:00:44 |
8.27 |
11 |
4301 |
买入 |
| 10:00:59 |
8.25 |
76 |
4377 |
卖出 |
| 10:01:02 |
8.25 |
36 |
4413 |
买入 |
| 10:01:05 |
8.25 |
3 |
4416 |
买入 |
| 10:01:08 |
8.27 |
20 |
4436 |
买入 |
| 10:01:11 |
8.28 |
2 |
4438 |
买入 |
| 10:01:17 |
8.28 |
6 |
4444 |
买入 |
| 10:01:20 |
8.28 |
4 |
4448 |
买入 |
| 10:01:29 |
8.28 |
7 |
4455 |
买入 |
| 10:01:32 |
8.28 |
206 |
4661 |
买入 |
| 10:01:53 |
8.3 |
2 |
4663 |
买入 |
| 10:02:08 |
8.3 |
19 |
4682 |
买入 |
| 10:02:11 |
8.3 |
5 |
4687 |
买入 |
| 10:02:14 |
8.3 |
30 |
4717 |
买入 |
| 10:02:17 |
8.33 |
6 |
4723 |
买入 |
| 10:02:20 |
8.32 |
1 |
4724 |
买入 |
| 10:02:38 |
8.32 |
10 |
4734 |
卖出 |
| 10:02:50 |
8.32 |
33 |
4767 |
卖出 |
| 10:02:53 |
8.32 |
24 |
4791 |
卖出 |
| 10:02:59 |
8.32 |
1 |
4792 |
买入 |
| 10:03:08 |
8.32 |
13 |
4805 |
买入 |
| 10:03:23 |
8.3 |
2 |
4807 |
卖出 |
| 10:03:26 |
8.31 |
1 |
4808 |
买入 |
| 10:03:35 |
8.31 |
1 |
4809 |
买入 |
| 10:03:38 |
8.3 |
10 |
4819 |
卖出 |
| 10:03:41 |
8.31 |
3 |
4822 |
买入 |
| 10:03:44 |
8.32 |
14 |
4836 |
买入 |
| 10:03:47 |
8.32 |
11 |
4847 |
买入 |
| 10:03:50 |
8.32 |
1 |
4848 |
买入 |
| 10:03:53 |
8.33 |
19 |
4867 |
买入 |
| 10:03:59 |
8.31 |
10 |
4877 |
卖出 |
| 10:04:05 |
8.32 |
1 |
4878 |
买入 |
| 10:04:20 |
8.33 |
12 |
4890 |
买入 |
| 10:04:29 |
8.33 |
3 |
4893 |
买入 |
| 10:04:35 |
8.33 |
11 |
4904 |
买入 |
| 10:04:47 |
8.33 |
20 |
4924 |
买入 |
| 10:04:53 |
8.33 |
16 |
4940 |
买入 |
| 10:04:59 |
8.33 |
2 |
4942 |
买入 |
| 10:05:02 |
8.33 |
50 |
4992 |
买入 |
| 10:05:05 |
8.3 |
137 |
5129 |
卖出 |
| 10:05:08 |
8.33 |
19 |
5148 |
买入 |
| 10:05:11 |
8.33 |
11 |
5159 |
卖出 |
| 10:05:23 |
8.33 |
2 |
5161 |
买入 |
| 10:05:38 |
8.33 |
20 |
5181 |
买入 |
| 10:05:41 |
8.33 |
3 |
5184 |
买入 |
| 10:05:50 |
8.32 |
2 |
5186 |
买入 |
| 10:05:53 |
8.32 |
3 |
5189 |
买入 |
| 10:05:56 |
8.31 |
26 |
5215 |
卖出 |