行动教育[605098]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
38.55 |
6 |
6 |
集合竞价 |
| 09:17:16 |
38.55 |
6 |
6 |
集合竞价 |
| 09:17:31 |
38.55 |
6 |
6 |
集合竞价 |
| 09:17:34 |
37.55 |
38 |
38 |
集合竞价 |
| 09:17:46 |
37.55 |
36 |
36 |
集合竞价 |
| 09:17:55 |
37.55 |
38 |
38 |
集合竞价 |
| 09:18:04 |
37.55 |
39 |
39 |
集合竞价 |
| 09:18:07 |
37.55 |
39 |
39 |
集合竞价 |
| 09:18:22 |
37.55 |
42 |
42 |
集合竞价 |
| 09:18:31 |
37.55 |
42 |
42 |
集合竞价 |
| 09:19:34 |
38.5 |
9 |
9 |
集合竞价 |
| 09:20:16 |
38.55 |
9 |
9 |
集合竞价 |
| 09:20:22 |
38.5 |
9 |
9 |
集合竞价 |
| 09:21:43 |
38.5 |
11 |
11 |
集合竞价 |
| 09:21:58 |
38.35 |
11 |
11 |
集合竞价 |
| 09:22:22 |
38.35 |
12 |
12 |
集合竞价 |
| 09:23:01 |
38.36 |
23 |
23 |
集合竞价 |
| 09:23:19 |
38.36 |
25 |
25 |
集合竞价 |
| 09:23:43 |
38.36 |
25 |
25 |
集合竞价 |
| 09:23:52 |
38.36 |
26 |
26 |
集合竞价 |
| 09:23:55 |
38.36 |
26 |
26 |
集合竞价 |
| 09:24:10 |
38.36 |
36 |
36 |
集合竞价 |
| 09:24:22 |
38.36 |
41 |
41 |
集合竞价 |
| 09:24:28 |
38.36 |
41 |
41 |
集合竞价 |
| 09:24:31 |
38.36 |
47 |
47 |
集合竞价 |
| 09:24:46 |
38.36 |
49 |
49 |
集合竞价 |
| 09:24:52 |
38.36 |
53 |
53 |
集合竞价 |
| 09:24:55 |
38.36 |
56 |
56 |
集合竞价 |
| 09:24:58 |
38.36 |
57 |
57 |
集合竞价 |
| 09:25:01 |
38.36 |
61 |
61 |
集合竞价 |
| 09:25:05 |
38.36 |
61 |
122 |
卖出 |
| 09:30:01 |
38.5 |
10 |
132 |
买入 |
| 09:30:04 |
38.35 |
41 |
173 |
卖出 |
| 09:30:07 |
38.33 |
13 |
186 |
卖出 |
| 09:30:10 |
38.33 |
21 |
207 |
买入 |
| 09:30:13 |
38.31 |
16 |
223 |
卖出 |
| 09:30:16 |
38.3 |
37 |
260 |
卖出 |
| 09:30:19 |
38.02 |
3 |
263 |
卖出 |
| 09:30:22 |
38.26 |
4 |
267 |
买入 |
| 09:30:25 |
38.25 |
4 |
271 |
买入 |
| 09:30:28 |
38.02 |
10 |
281 |
卖出 |
| 09:30:31 |
38.02 |
2 |
283 |
卖出 |
| 09:30:37 |
38.02 |
4 |
287 |
卖出 |
| 09:30:40 |
38.21 |
4 |
291 |
买入 |
| 09:30:43 |
38.02 |
3 |
294 |
卖出 |
| 09:30:49 |
38.18 |
9 |
303 |
卖出 |
| 09:30:52 |
38.02 |
18 |
321 |
卖出 |
| 09:30:55 |
38 |
22 |
343 |
卖出 |
| 09:30:58 |
38 |
16 |
359 |
卖出 |
| 09:31:01 |
38.02 |
4 |
363 |
买入 |
| 09:31:04 |
37.87 |
48 |
411 |
卖出 |
| 09:31:07 |
38.02 |
16 |
427 |
卖出 |
| 09:31:10 |
38.02 |
5 |
432 |
买入 |
| 09:31:13 |
38.02 |
11 |
443 |
买入 |
| 09:31:16 |
38.02 |
5 |
448 |
买入 |
| 09:31:19 |
38.03 |
13 |
461 |
买入 |
| 09:31:25 |
38.03 |
16 |
477 |
卖出 |
| 09:31:31 |
38.01 |
15 |
492 |
卖出 |
| 09:31:37 |
38.04 |
5 |
497 |
买入 |
| 09:31:43 |
38.2 |
2 |
499 |
买入 |
| 09:31:46 |
38.05 |
14 |
513 |
卖出 |
| 09:31:52 |
38.06 |
1 |
514 |
卖出 |
| 09:31:55 |
38.18 |
2 |
516 |
买入 |
| 09:32:04 |
38.18 |
1 |
517 |
买入 |
| 09:32:07 |
38.05 |
51 |
568 |
卖出 |
| 09:32:10 |
38.05 |
3 |
571 |
买入 |
| 09:32:13 |
38.06 |
3 |
574 |
卖出 |
| 09:32:16 |
38.05 |
5 |
579 |
买入 |
| 09:32:19 |
38.01 |
5 |
584 |
卖出 |
| 09:32:22 |
38.06 |
3 |
587 |
买入 |
| 09:32:28 |
38.07 |
11 |
598 |
买入 |
| 09:32:31 |
38.02 |
6 |
604 |
卖出 |
| 09:32:34 |
38.09 |
27 |
631 |
买入 |
| 09:32:40 |
38.1 |
3 |
634 |
卖出 |
| 09:32:43 |
38.09 |
3 |
637 |
卖出 |
| 09:32:46 |
38.02 |
1 |
638 |
卖出 |
| 09:32:49 |
38.03 |
14 |
652 |
买入 |
| 09:32:52 |
38.02 |
3 |
655 |
卖出 |
| 09:32:55 |
38.07 |
47 |
702 |
买入 |
| 09:32:58 |
38.1 |
19 |
721 |
买入 |
| 09:33:01 |
38.1 |
8 |
729 |
买入 |
| 09:33:04 |
38.1 |
1 |
730 |
买入 |
| 09:33:07 |
38.04 |
7 |
737 |
卖出 |
| 09:33:10 |
38.04 |
9 |
746 |
买入 |
| 09:33:13 |
38.04 |
36 |
782 |
买入 |
| 09:33:16 |
38.04 |
3 |
785 |
买入 |
| 09:33:19 |
38.06 |
11 |
796 |
买入 |
| 09:33:22 |
38.04 |
7 |
803 |
卖出 |
| 09:33:25 |
38.06 |
6 |
809 |
买入 |
| 09:33:28 |
38.08 |
1 |
810 |
买入 |
| 09:33:31 |
38.04 |
8 |
818 |
卖出 |
| 09:33:34 |
38.08 |
5 |
823 |
买入 |
| 09:33:46 |
38.05 |
8 |
831 |
卖出 |
| 09:33:49 |
38.04 |
9 |
840 |
卖出 |
| 09:33:52 |
38.04 |
34 |
874 |
卖出 |
| 09:34:01 |
38.07 |
14 |
888 |
买入 |
| 09:34:04 |
38.09 |
7 |
895 |
买入 |
| 09:34:10 |
38.05 |
24 |
919 |
卖出 |
| 09:34:13 |
38.03 |
19 |
938 |
卖出 |
| 09:34:16 |
38.02 |
59 |
997 |
卖出 |
| 09:34:19 |
37.98 |
40 |
1037 |
卖出 |
| 09:34:31 |
37.94 |
7 |
1044 |
卖出 |
| 09:34:37 |
37.97 |
35 |
1079 |
买入 |
| 09:34:46 |
37.94 |
1 |
1080 |
卖出 |
| 09:34:49 |
37.95 |
1 |
1081 |
买入 |
| 09:34:55 |
37.93 |
6 |
1087 |
卖出 |
| 09:34:58 |
37.93 |
12 |
1099 |
卖出 |
| 09:35:01 |
37.91 |
21 |
1120 |
卖出 |
| 09:35:04 |
37.9 |
23 |
1143 |
卖出 |
| 09:35:07 |
37.9 |
6 |
1149 |
买入 |
| 09:35:13 |
37.9 |
1 |
1150 |
买入 |
| 09:35:19 |
37.9 |
5 |
1155 |
买入 |
| 09:35:22 |
37.9 |
1 |
1156 |
买入 |
| 09:35:25 |
37.86 |
2 |
1158 |
卖出 |
| 09:35:28 |
37.9 |
11 |
1169 |
买入 |
| 09:35:34 |
37.85 |
41 |
1210 |
卖出 |
| 09:35:40 |
37.82 |
10 |
1220 |
卖出 |
| 09:35:43 |
37.82 |
8 |
1228 |
卖出 |
| 09:35:46 |
37.86 |
24 |
1252 |
买入 |
| 09:35:49 |
37.8 |
44 |
1296 |
卖出 |
| 09:35:55 |
37.8 |
5 |
1301 |
买入 |
| 09:35:58 |
37.8 |
4 |
1305 |
买入 |
| 09:36:01 |
37.8 |
6 |
1311 |
买入 |
| 09:36:04 |
37.79 |
4 |
1315 |
卖出 |
| 09:36:07 |
37.8 |
4 |
1319 |
买入 |
| 09:36:10 |
37.73 |
4 |
1323 |
买入 |
| 09:36:13 |
37.73 |
2 |
1325 |
买入 |
| 09:36:19 |
37.72 |
14 |
1339 |
卖出 |
| 09:36:22 |
37.72 |
40 |
1379 |
买入 |
| 09:36:25 |
37.73 |
3 |
1382 |
买入 |
| 09:36:28 |
37.7 |
12 |
1394 |
卖出 |
| 09:36:31 |
37.7 |
9 |
1403 |
卖出 |
| 09:36:34 |
37.7 |
4 |
1407 |
买入 |
| 09:36:37 |
37.65 |
35 |
1442 |
卖出 |
| 09:36:43 |
37.72 |
2 |
1444 |
卖出 |
| 09:36:46 |
37.72 |
5 |
1449 |
卖出 |
| 09:36:52 |
37.7 |
37 |
1486 |
卖出 |
| 09:36:58 |
37.71 |
12 |
1498 |
买入 |
| 09:37:01 |
37.71 |
15 |
1513 |
买入 |
| 09:37:04 |
37.74 |
7 |
1520 |
买入 |
| 09:37:07 |
37.78 |
2 |
1522 |
买入 |
| 09:37:13 |
37.8 |
1 |
1523 |
买入 |
| 09:37:16 |
37.82 |
8 |
1531 |
买入 |
| 09:37:22 |
37.82 |
8 |
1539 |
买入 |
| 09:37:31 |
37.83 |
13 |
1552 |
卖出 |
| 09:37:40 |
37.96 |
1 |
1553 |
买入 |
| 09:37:43 |
37.96 |
1 |
1554 |
买入 |
| 09:37:49 |
37.83 |
1 |
1555 |
卖出 |
| 09:37:52 |
37.82 |
8 |
1563 |
卖出 |
| 09:37:55 |
37.82 |
5 |
1568 |
买入 |
| 09:37:58 |
37.78 |
2 |
1570 |
卖出 |
| 09:38:01 |
37.82 |
1 |
1571 |
买入 |
| 09:38:04 |
37.82 |
43 |
1614 |
买入 |
| 09:38:07 |
37.82 |
6 |
1620 |
卖出 |
| 09:38:13 |
37.82 |
1 |
1621 |
买入 |
| 09:38:16 |
37.82 |
1 |
1622 |
卖出 |
| 09:38:22 |
37.78 |
6 |
1628 |
卖出 |
| 09:38:28 |
37.78 |
1 |
1629 |
卖出 |
| 09:38:31 |
37.78 |
4 |
1633 |
卖出 |
| 09:38:34 |
37.78 |
5 |
1638 |
卖出 |
| 09:38:40 |
37.9 |
14 |
1652 |
买入 |
| 09:38:43 |
37.8 |
5 |
1657 |
卖出 |
| 09:38:49 |
37.8 |
4 |
1661 |
卖出 |
| 09:38:52 |
37.8 |
5 |
1666 |
卖出 |
| 09:38:55 |
37.78 |
8 |
1674 |
卖出 |
| 09:38:58 |
37.76 |
1 |
1675 |
卖出 |
| 09:39:01 |
37.78 |
11 |
1686 |
买入 |
| 09:39:04 |
37.76 |
1 |
1687 |
卖出 |
| 09:39:07 |
37.75 |
14 |
1701 |
卖出 |
| 09:39:10 |
37.71 |
37 |
1738 |
卖出 |
| 09:39:13 |
37.7 |
11 |
1749 |
卖出 |
| 09:39:16 |
37.7 |
1 |
1750 |
卖出 |
| 09:39:19 |
37.7 |
6 |
1756 |
卖出 |
| 09:39:22 |
37.7 |
5 |
1761 |
卖出 |
| 09:39:25 |
37.71 |
1 |
1762 |
买入 |
| 09:39:28 |
37.71 |
11 |
1773 |
买入 |
| 09:39:37 |
37.76 |
4 |
1777 |
买入 |
| 09:39:40 |
37.76 |
1 |
1778 |
买入 |
| 09:39:43 |
37.76 |
42 |
1820 |
买入 |
| 09:39:52 |
37.72 |
2 |
1822 |
卖出 |
| 09:39:55 |
37.71 |
13 |
1835 |
卖出 |
| 09:40:07 |
37.7 |
3 |
1838 |
卖出 |
| 09:40:10 |
37.71 |
16 |
1854 |
买入 |
| 09:40:13 |
37.7 |
24 |
1878 |
卖出 |
| 09:40:16 |
37.73 |
10 |
1888 |
买入 |
| 09:40:19 |
37.73 |
10 |
1898 |
卖出 |
| 09:40:22 |
37.7 |
9 |
1907 |
卖出 |
| 09:40:25 |
37.7 |
1 |
1908 |
买入 |
| 09:40:31 |
37.77 |
9 |
1917 |
买入 |
| 09:40:34 |
37.72 |
2 |
1919 |
买入 |
| 09:40:40 |
37.71 |
2 |
1921 |
卖出 |
| 09:40:46 |
37.7 |
2 |
1923 |
卖出 |
| 09:40:49 |
37.7 |
13 |
1936 |
卖出 |
| 09:40:52 |
37.7 |
2 |
1938 |
买入 |
| 09:40:55 |
37.68 |
29 |
1967 |
卖出 |
| 09:40:58 |
37.68 |
24 |
1991 |
卖出 |
| 09:41:01 |
37.7 |
37 |
2028 |
买入 |
| 09:41:07 |
37.7 |
7 |
2035 |
买入 |
| 09:41:13 |
37.7 |
34 |
2069 |
买入 |
| 09:41:16 |
37.67 |
9 |
2078 |
卖出 |
| 09:41:19 |
37.7 |
3 |
2081 |
买入 |
| 09:41:25 |
37.72 |
9 |
2090 |
买入 |
| 09:41:28 |
37.7 |
1 |
2091 |
卖出 |
| 09:41:31 |
37.73 |
13 |
2104 |
买入 |
| 09:41:37 |
37.73 |
2 |
2106 |
买入 |
| 09:41:43 |
37.69 |
1 |
2107 |
卖出 |
| 09:41:46 |
37.73 |
2 |
2109 |
买入 |
| 09:41:49 |
37.73 |
1 |
2110 |
卖出 |
| 09:41:52 |
37.77 |
24 |
2134 |
买入 |
| 09:41:55 |
37.8 |
6 |
2140 |
买入 |
| 09:41:58 |
37.75 |
58 |
2198 |
卖出 |
| 09:42:01 |
37.75 |
1 |
2199 |
卖出 |
| 09:42:07 |
37.79 |
1 |
2200 |
买入 |
| 09:42:19 |
37.96 |
1 |
2201 |
买入 |
| 09:42:22 |
37.77 |
1 |
2202 |
卖出 |
| 09:42:28 |
37.96 |
3 |
2205 |
买入 |
| 09:42:31 |
37.8 |
1 |
2206 |
卖出 |
| 09:42:34 |
37.96 |
2 |
2208 |
买入 |
| 09:42:37 |
37.95 |
2 |
2210 |
买入 |
| 09:42:40 |
37.95 |
1 |
2211 |
买入 |
| 09:42:43 |
37.97 |
9 |
2220 |
买入 |
| 09:42:55 |
37.98 |
1 |
2221 |
买入 |
| 09:42:58 |
37.98 |
3 |
2224 |
买入 |
| 09:43:01 |
37.97 |
53 |
2277 |
卖出 |
| 09:43:04 |
37.95 |
8 |
2285 |
卖出 |
| 09:43:10 |
37.97 |
1 |
2286 |
买入 |
| 09:43:28 |
37.83 |
1 |
2287 |
卖出 |
| 09:43:31 |
37.98 |
24 |
2311 |
买入 |
| 09:43:34 |
38 |
27 |
2338 |
买入 |
| 09:43:37 |
38 |
1 |
2339 |
卖出 |
| 09:43:40 |
38 |
6 |
2345 |
卖出 |
| 09:43:43 |
38 |
1 |
2346 |
卖出 |
| 09:43:49 |
38.03 |
7 |
2353 |
买入 |
| 09:43:55 |
38.01 |
14 |
2367 |
卖出 |
| 09:44:01 |
37.98 |
31 |
2398 |
卖出 |
| 09:44:04 |
37.98 |
3 |
2401 |
卖出 |
| 09:44:07 |
37.98 |
1 |
2402 |
卖出 |
| 09:44:13 |
37.83 |
1 |
2403 |
卖出 |
| 09:44:31 |
37.99 |
2 |
2405 |
买入 |
| 09:44:34 |
37.99 |
1 |
2406 |
买入 |
| 09:44:37 |
37.85 |
4 |
2410 |
卖出 |
| 09:44:46 |
37.99 |
1 |
2411 |
买入 |
| 09:44:49 |
37.85 |
24 |
2435 |
卖出 |
| 09:44:58 |
37.83 |
6 |
2441 |
卖出 |
| 09:45:01 |
37.84 |
3 |
2444 |
卖出 |
| 09:45:04 |
37.82 |
13 |
2457 |
卖出 |
| 09:45:13 |
37.81 |
1 |
2458 |
卖出 |
| 09:45:16 |
37.82 |
17 |
2475 |
买入 |
| 09:45:19 |
37.81 |
4 |
2479 |
卖出 |
| 09:45:25 |
37.83 |
1 |
2480 |
买入 |
| 09:45:34 |
37.83 |
2 |
2482 |
买入 |
| 09:45:37 |
37.82 |
2 |
2484 |
卖出 |
| 09:45:40 |
37.83 |
1 |
2485 |
买入 |
| 09:45:46 |
37.82 |
1 |
2486 |
卖出 |
| 09:45:52 |
37.8 |
14 |
2500 |
卖出 |
| 09:45:58 |
37.77 |
3 |
2503 |
卖出 |
| 09:46:01 |
37.77 |
17 |
2520 |
卖出 |
| 09:46:04 |
37.77 |
3 |
2523 |
买入 |
| 09:46:07 |
37.77 |
1 |
2524 |
买入 |
| 09:46:13 |
37.77 |
2 |
2526 |
买入 |
| 09:46:16 |
37.76 |
1 |
2527 |
卖出 |
| 09:46:28 |
37.76 |
2 |
2529 |
卖出 |
| 09:46:37 |
37.77 |
5 |
2534 |
卖出 |
| 09:46:40 |
37.77 |
6 |
2540 |
卖出 |
| 09:46:43 |
37.76 |
29 |
2569 |
卖出 |
| 09:46:49 |
37.7 |
97 |
2666 |
卖出 |
| 09:46:52 |
37.7 |
12 |
2678 |
买入 |
| 09:46:55 |
37.69 |
7 |
2685 |
卖出 |
| 09:46:58 |
37.69 |
3 |
2688 |
卖出 |
| 09:47:04 |
37.68 |
9 |
2697 |
卖出 |
| 09:47:07 |
37.69 |
8 |
2705 |
买入 |
| 09:47:13 |
37.69 |
1 |
2706 |
卖出 |
| 09:47:16 |
37.69 |
27 |
2733 |
卖出 |
| 09:47:19 |
37.69 |
6 |
2739 |
卖出 |
| 09:47:22 |
37.76 |
40 |
2779 |
买入 |
| 09:47:28 |
37.76 |
1 |
2780 |
卖出 |
| 09:47:43 |
37.7 |
25 |
2805 |
卖出 |
| 09:47:46 |
37.7 |
29 |
2834 |
卖出 |
| 09:47:52 |
37.82 |
4 |
2838 |
买入 |
| 09:47:55 |
37.83 |
2 |
2840 |
卖出 |
| 09:47:58 |
37.83 |
2 |
2842 |
卖出 |
| 09:48:01 |
37.84 |
3 |
2845 |
买入 |
| 09:48:13 |
37.85 |
8 |
2853 |
买入 |
| 09:48:16 |
37.92 |
1 |
2854 |
买入 |
| 09:48:19 |
37.85 |
4 |
2858 |
卖出 |
| 09:48:25 |
37.85 |
4 |
2862 |
卖出 |
| 09:48:28 |
37.85 |
1 |
2863 |
卖出 |
| 09:48:34 |
37.85 |
5 |
2868 |
卖出 |
| 09:48:43 |
37.85 |
1 |
2869 |
买入 |
| 09:48:46 |
37.77 |
6 |
2875 |
卖出 |
| 09:48:49 |
37.77 |
4 |
2879 |
卖出 |
| 09:48:52 |
37.71 |
5 |
2884 |
卖出 |
| 09:49:01 |
37.72 |
1 |
2885 |
卖出 |
| 09:49:04 |
37.72 |
1 |
2886 |
卖出 |
| 09:49:07 |
37.8 |
60 |
2946 |
买入 |
| 09:49:16 |
37.8 |
4 |
2950 |
卖出 |
| 09:49:19 |
37.8 |
1 |
2951 |
卖出 |
| 09:49:37 |
37.8 |
3 |
2954 |
卖出 |
| 09:49:46 |
37.78 |
51 |
3005 |
卖出 |
| 09:49:49 |
37.78 |
2 |
3007 |
卖出 |