东阿阿胶[000423]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
35.63 |
321 |
321 |
集合竞价 |
| 09:15:18 |
35.62 |
364 |
364 |
集合竞价 |
| 09:15:36 |
35.62 |
364 |
364 |
集合竞价 |
| 09:15:45 |
35.62 |
370 |
370 |
集合竞价 |
| 09:15:54 |
35.62 |
370 |
370 |
集合竞价 |
| 09:16:03 |
35.62 |
370 |
370 |
集合竞价 |
| 09:16:12 |
35.62 |
371 |
371 |
集合竞价 |
| 09:16:21 |
34 |
917 |
917 |
集合竞价 |
| 09:16:39 |
34 |
925 |
925 |
集合竞价 |
| 09:16:48 |
34 |
1053 |
1053 |
集合竞价 |
| 09:16:57 |
34 |
1084 |
1084 |
集合竞价 |
| 09:17:06 |
34 |
1085 |
1085 |
集合竞价 |
| 09:17:15 |
34 |
1112 |
1112 |
集合竞价 |
| 09:17:24 |
34 |
1122 |
1122 |
集合竞价 |
| 09:17:33 |
34 |
1160 |
1160 |
集合竞价 |
| 09:17:42 |
34 |
1341 |
1341 |
集合竞价 |
| 09:17:51 |
34 |
1358 |
1358 |
集合竞价 |
| 09:18:00 |
35.62 |
391 |
391 |
集合竞价 |
| 09:18:09 |
35.62 |
375 |
375 |
集合竞价 |
| 09:18:18 |
35.62 |
375 |
375 |
集合竞价 |
| 09:18:27 |
35.62 |
375 |
375 |
集合竞价 |
| 09:18:36 |
35.62 |
375 |
375 |
集合竞价 |
| 09:18:45 |
35.62 |
375 |
375 |
集合竞价 |
| 09:18:54 |
35.62 |
375 |
375 |
集合竞价 |
| 09:19:03 |
35.62 |
379 |
379 |
集合竞价 |
| 09:19:12 |
35.62 |
379 |
379 |
集合竞价 |
| 09:19:21 |
35.62 |
379 |
379 |
集合竞价 |
| 09:19:30 |
35.67 |
380 |
380 |
集合竞价 |
| 09:19:39 |
35.7 |
380 |
380 |
集合竞价 |
| 09:19:48 |
35.7 |
380 |
380 |
集合竞价 |
| 09:19:57 |
36.62 |
85 |
85 |
集合竞价 |
| 09:20:00 |
36.8 |
46 |
46 |
集合竞价 |
| 09:20:09 |
36.8 |
49 |
49 |
集合竞价 |
| 09:20:36 |
36.8 |
54 |
54 |
集合竞价 |
| 09:20:45 |
36.8 |
54 |
54 |
集合竞价 |
| 09:21:03 |
36.8 |
56 |
56 |
集合竞价 |
| 09:21:12 |
36.8 |
61 |
61 |
集合竞价 |
| 09:21:21 |
36.8 |
61 |
61 |
集合竞价 |
| 09:21:39 |
36.8 |
71 |
71 |
集合竞价 |
| 09:21:48 |
36.8 |
74 |
74 |
集合竞价 |
| 09:21:57 |
36.8 |
81 |
81 |
集合竞价 |
| 09:22:06 |
36.8 |
81 |
81 |
集合竞价 |
| 09:22:15 |
36.8 |
108 |
108 |
集合竞价 |
| 09:22:24 |
36.8 |
111 |
111 |
集合竞价 |
| 09:22:33 |
36.8 |
111 |
111 |
集合竞价 |
| 09:22:42 |
36.8 |
113 |
113 |
集合竞价 |
| 09:22:51 |
36.8 |
115 |
115 |
集合竞价 |
| 09:23:00 |
36.8 |
115 |
115 |
集合竞价 |
| 09:23:09 |
36.8 |
137 |
137 |
集合竞价 |
| 09:23:18 |
36.8 |
139 |
139 |
集合竞价 |
| 09:23:27 |
36.79 |
139 |
139 |
集合竞价 |
| 09:23:36 |
36.79 |
139 |
139 |
集合竞价 |
| 09:23:45 |
36.79 |
139 |
139 |
集合竞价 |
| 09:23:54 |
36.79 |
139 |
139 |
集合竞价 |
| 09:24:03 |
36.79 |
150 |
150 |
集合竞价 |
| 09:24:12 |
36.79 |
151 |
151 |
集合竞价 |
| 09:24:21 |
36.78 |
151 |
151 |
集合竞价 |
| 09:24:30 |
36.75 |
152 |
152 |
集合竞价 |
| 09:24:39 |
36.78 |
160 |
160 |
集合竞价 |
| 09:24:48 |
36.78 |
169 |
169 |
集合竞价 |
| 09:24:57 |
36.61 |
214 |
214 |
集合竞价 |
| 09:25:00 |
36.57 |
219 |
433 |
买入 |
| 09:30:00 |
36.57 |
23 |
456 |
买入 |
| 09:30:03 |
36.5 |
194 |
650 |
卖出 |
| 09:30:06 |
36.52 |
83 |
733 |
买入 |
| 09:30:09 |
36.56 |
13 |
746 |
买入 |
| 09:30:12 |
36.56 |
36 |
782 |
买入 |
| 09:30:15 |
36.56 |
20 |
802 |
卖出 |
| 09:30:18 |
36.58 |
6 |
808 |
买入 |
| 09:30:21 |
36.57 |
1 |
809 |
卖出 |
| 09:30:24 |
36.54 |
59 |
868 |
卖出 |
| 09:30:27 |
36.4 |
22 |
890 |
卖出 |
| 09:30:30 |
36.5 |
23 |
913 |
买入 |
| 09:30:33 |
36.44 |
42 |
955 |
卖出 |
| 09:30:36 |
36.5 |
23 |
978 |
买入 |
| 09:30:39 |
36.5 |
17 |
995 |
买入 |
| 09:30:42 |
36.45 |
1 |
996 |
卖出 |
| 09:30:45 |
36.5 |
2 |
998 |
卖出 |
| 09:30:48 |
36.5 |
10 |
1008 |
卖出 |
| 09:30:51 |
36.52 |
1 |
1009 |
卖出 |
| 09:30:54 |
36.54 |
8 |
1017 |
买入 |
| 09:30:57 |
36.57 |
10 |
1027 |
买入 |
| 09:31:00 |
36.57 |
4 |
1031 |
卖出 |
| 09:31:03 |
36.67 |
34 |
1065 |
买入 |
| 09:31:06 |
36.67 |
70 |
1135 |
卖出 |
| 09:31:09 |
36.65 |
39 |
1174 |
卖出 |
| 09:31:12 |
36.64 |
28 |
1202 |
卖出 |
| 09:31:15 |
36.65 |
32 |
1234 |
买入 |
| 09:31:18 |
36.65 |
9 |
1243 |
买入 |
| 09:31:21 |
36.65 |
17 |
1260 |
卖出 |
| 09:31:24 |
36.66 |
8 |
1268 |
买入 |
| 09:31:27 |
36.66 |
47 |
1315 |
买入 |
| 09:31:30 |
36.65 |
19 |
1334 |
卖出 |
| 09:31:33 |
36.6 |
33 |
1367 |
卖出 |
| 09:31:36 |
36.64 |
40 |
1407 |
买入 |
| 09:31:39 |
36.65 |
38 |
1445 |
买入 |
| 09:31:42 |
36.63 |
26 |
1471 |
卖出 |
| 09:31:45 |
36.67 |
13 |
1484 |
买入 |
| 09:31:48 |
36.62 |
11 |
1495 |
卖出 |
| 09:31:51 |
36.63 |
20 |
1515 |
买入 |
| 09:31:54 |
36.62 |
91 |
1606 |
卖出 |
| 09:31:57 |
36.63 |
24 |
1630 |
买入 |
| 09:32:00 |
36.63 |
16 |
1646 |
买入 |
| 09:32:03 |
36.67 |
13 |
1659 |
买入 |
| 09:32:06 |
36.65 |
13 |
1672 |
卖出 |
| 09:32:09 |
36.67 |
5 |
1677 |
买入 |
| 09:32:12 |
36.65 |
4 |
1681 |
卖出 |
| 09:32:15 |
36.67 |
12 |
1693 |
买入 |
| 09:32:18 |
36.58 |
149 |
1842 |
卖出 |
| 09:32:21 |
36.6 |
59 |
1901 |
买入 |
| 09:32:27 |
36.6 |
4 |
1905 |
买入 |
| 09:32:30 |
36.6 |
17 |
1922 |
买入 |
| 09:32:33 |
36.58 |
32 |
1954 |
卖出 |
| 09:32:36 |
36.6 |
15 |
1969 |
买入 |
| 09:32:39 |
36.58 |
4 |
1973 |
买入 |
| 09:32:42 |
36.57 |
6 |
1979 |
买入 |
| 09:32:45 |
36.55 |
18 |
1997 |
卖出 |
| 09:32:48 |
36.54 |
13 |
2010 |
卖出 |
| 09:32:51 |
36.54 |
17 |
2027 |
买入 |
| 09:32:54 |
36.52 |
210 |
2237 |
卖出 |
| 09:32:57 |
36.52 |
14 |
2251 |
卖出 |
| 09:33:03 |
36.54 |
1 |
2252 |
买入 |
| 09:33:06 |
36.54 |
7 |
2259 |
买入 |
| 09:33:09 |
36.54 |
41 |
2300 |
买入 |
| 09:33:12 |
36.56 |
6 |
2306 |
买入 |
| 09:33:15 |
36.6 |
1 |
2307 |
买入 |
| 09:33:18 |
36.6 |
8 |
2315 |
买入 |
| 09:33:21 |
36.6 |
12 |
2327 |
买入 |
| 09:33:24 |
36.6 |
41 |
2368 |
买入 |
| 09:33:27 |
36.6 |
6 |
2374 |
卖出 |
| 09:33:36 |
36.6 |
15 |
2389 |
买入 |
| 09:33:39 |
36.54 |
47 |
2436 |
卖出 |
| 09:33:42 |
36.63 |
253 |
2689 |
买入 |
| 09:33:45 |
36.63 |
7 |
2696 |
买入 |
| 09:33:51 |
36.57 |
4 |
2700 |
卖出 |
| 09:33:54 |
36.63 |
10 |
2710 |
买入 |
| 09:34:00 |
36.63 |
10 |
2720 |
买入 |
| 09:34:03 |
36.63 |
7 |
2727 |
买入 |
| 09:34:06 |
36.63 |
2 |
2729 |
买入 |
| 09:34:09 |
36.63 |
89 |
2818 |
买入 |
| 09:34:12 |
36.63 |
2 |
2820 |
卖出 |
| 09:34:18 |
36.66 |
24 |
2844 |
买入 |
| 09:34:21 |
36.68 |
4 |
2848 |
买入 |
| 09:34:24 |
36.68 |
4 |
2852 |
买入 |
| 09:34:27 |
36.68 |
4 |
2856 |
买入 |
| 09:34:30 |
36.66 |
13 |
2869 |
卖出 |
| 09:34:33 |
36.68 |
8 |
2877 |
买入 |
| 09:34:36 |
36.68 |
10 |
2887 |
买入 |
| 09:34:39 |
36.68 |
9 |
2896 |
买入 |
| 09:34:42 |
36.66 |
3 |
2899 |
卖出 |
| 09:34:45 |
36.68 |
13 |
2912 |
买入 |
| 09:34:48 |
36.68 |
26 |
2938 |
买入 |
| 09:34:51 |
36.68 |
8 |
2946 |
卖出 |
| 09:34:54 |
36.69 |
26 |
2972 |
买入 |
| 09:34:57 |
36.69 |
1 |
2973 |
买入 |
| 09:35:00 |
36.68 |
88 |
3061 |
卖出 |
| 09:35:03 |
36.68 |
121 |
3182 |
卖出 |
| 09:35:06 |
36.68 |
15 |
3197 |
卖出 |
| 09:35:09 |
36.68 |
56 |
3253 |
卖出 |
| 09:35:18 |
36.68 |
7 |
3260 |
买入 |
| 09:35:24 |
36.67 |
13 |
3273 |
买入 |
| 09:35:27 |
36.67 |
7 |
3280 |
买入 |
| 09:35:30 |
36.67 |
4 |
3284 |
买入 |
| 09:35:33 |
36.63 |
70 |
3354 |
卖出 |
| 09:35:39 |
36.62 |
7 |
3361 |
卖出 |
| 09:35:42 |
36.63 |
4 |
3365 |
买入 |
| 09:35:48 |
36.63 |
4 |
3369 |
卖出 |
| 09:35:54 |
36.63 |
3 |
3372 |
买入 |
| 09:35:57 |
36.62 |
9 |
3381 |
卖出 |
| 09:36:00 |
36.62 |
14 |
3395 |
卖出 |
| 09:36:03 |
36.62 |
1 |
3396 |
买入 |
| 09:36:06 |
36.62 |
2 |
3398 |
买入 |
| 09:36:09 |
36.61 |
31 |
3429 |
卖出 |
| 09:36:12 |
36.62 |
29 |
3458 |
买入 |
| 09:36:18 |
36.63 |
1 |
3459 |
卖出 |
| 09:36:21 |
36.62 |
3 |
3462 |
卖出 |
| 09:36:24 |
36.62 |
7 |
3469 |
卖出 |
| 09:36:27 |
36.62 |
17 |
3486 |
卖出 |
| 09:36:30 |
36.62 |
27 |
3513 |
卖出 |
| 09:36:33 |
36.6 |
42 |
3555 |
卖出 |
| 09:36:36 |
36.61 |
288 |
3843 |
买入 |
| 09:36:39 |
36.6 |
3 |
3846 |
买入 |
| 09:36:51 |
36.55 |
4 |
3850 |
卖出 |
| 09:36:54 |
36.56 |
9 |
3859 |
买入 |
| 09:37:00 |
36.56 |
4 |
3863 |
卖出 |
| 09:37:03 |
36.55 |
27 |
3890 |
卖出 |
| 09:37:06 |
36.55 |
3 |
3893 |
卖出 |
| 09:37:09 |
36.56 |
8 |
3901 |
买入 |
| 09:37:12 |
36.6 |
12 |
3913 |
买入 |
| 09:37:15 |
36.56 |
5 |
3918 |
买入 |
| 09:37:18 |
36.56 |
1 |
3919 |
买入 |
| 09:37:21 |
36.56 |
14 |
3933 |
买入 |
| 09:37:24 |
36.55 |
30 |
3963 |
卖出 |
| 09:37:27 |
36.55 |
3 |
3966 |
卖出 |
| 09:37:33 |
36.55 |
1 |
3967 |
买入 |
| 09:37:36 |
36.55 |
1 |
3968 |
买入 |
| 09:37:42 |
36.5 |
196 |
4164 |
卖出 |
| 09:37:45 |
36.5 |
25 |
4189 |
卖出 |
| 09:37:48 |
36.5 |
1 |
4190 |
卖出 |
| 09:37:51 |
36.5 |
37 |
4227 |
卖出 |
| 09:37:54 |
36.5 |
10 |
4237 |
买入 |
| 09:37:57 |
36.46 |
14 |
4251 |
卖出 |
| 09:38:03 |
36.46 |
18 |
4269 |
卖出 |
| 09:38:06 |
36.48 |
12 |
4281 |
买入 |
| 09:38:09 |
36.46 |
18 |
4299 |
卖出 |
| 09:38:12 |
36.46 |
6 |
4305 |
卖出 |
| 09:38:15 |
36.47 |
4 |
4309 |
买入 |
| 09:38:18 |
36.48 |
15 |
4324 |
买入 |
| 09:38:21 |
36.45 |
8 |
4332 |
卖出 |
| 09:38:27 |
36.45 |
3 |
4335 |
买入 |
| 09:38:30 |
36.45 |
7 |
4342 |
买入 |
| 09:38:33 |
36.4 |
18 |
4360 |
卖出 |
| 09:38:39 |
36.46 |
136 |
4496 |
买入 |
| 09:38:42 |
36.46 |
18 |
4514 |
卖出 |
| 09:38:45 |
36.47 |
24 |
4538 |
买入 |
| 09:38:48 |
36.46 |
2 |
4540 |
卖出 |
| 09:39:00 |
36.48 |
4 |
4544 |
买入 |
| 09:39:03 |
36.48 |
12 |
4556 |
卖出 |
| 09:39:06 |
36.46 |
18 |
4574 |
卖出 |
| 09:39:09 |
36.5 |
1 |
4575 |
买入 |
| 09:39:12 |
36.5 |
18 |
4593 |
买入 |
| 09:39:15 |
36.53 |
13 |
4606 |
买入 |
| 09:39:21 |
36.55 |
6 |
4612 |
买入 |
| 09:39:24 |
36.55 |
6 |
4618 |
买入 |
| 09:39:36 |
36.55 |
3 |
4621 |
买入 |
| 09:39:45 |
36.51 |
16 |
4637 |
卖出 |
| 09:39:48 |
36.55 |
3 |
4640 |
买入 |
| 09:39:51 |
36.51 |
13 |
4653 |
卖出 |
| 09:39:54 |
36.51 |
1 |
4654 |
买入 |
| 09:39:57 |
36.5 |
167 |
4821 |
卖出 |
| 09:40:00 |
36.5 |
1 |
4822 |
卖出 |
| 09:40:03 |
36.51 |
1 |
4823 |
买入 |
| 09:40:06 |
36.5 |
64 |
4887 |
买入 |
| 09:40:09 |
36.5 |
11 |
4898 |
买入 |
| 09:40:18 |
36.5 |
71 |
4969 |
买入 |
| 09:40:21 |
36.51 |
7 |
4976 |
买入 |
| 09:40:27 |
36.55 |
23 |
4999 |
买入 |
| 09:40:30 |
36.55 |
7 |
5006 |
买入 |
| 09:40:33 |
36.51 |
1 |
5007 |
卖出 |
| 09:40:36 |
36.54 |
3 |
5010 |
买入 |
| 09:40:39 |
36.54 |
1 |
5011 |
买入 |
| 09:40:42 |
36.51 |
1 |
5012 |
卖出 |
| 09:40:48 |
36.54 |
1 |
5013 |
买入 |
| 09:40:51 |
36.54 |
1 |
5014 |
买入 |
| 09:40:54 |
36.54 |
35 |
5049 |
买入 |
| 09:41:00 |
36.51 |
13 |
5062 |
买入 |
| 09:41:03 |
36.51 |
1 |
5063 |
买入 |
| 09:41:06 |
36.51 |
3 |
5066 |
卖出 |
| 09:41:09 |
36.54 |
38 |
5104 |
买入 |
| 09:41:12 |
36.51 |
12 |
5116 |
卖出 |
| 09:41:15 |
36.51 |
1 |
5117 |
卖出 |
| 09:41:24 |
36.51 |
2 |
5119 |
卖出 |
| 09:41:33 |
36.53 |
2 |
5121 |
买入 |
| 09:41:36 |
36.53 |
1 |
5122 |
买入 |
| 09:41:39 |
36.51 |
13 |
5135 |
卖出 |
| 09:41:42 |
36.51 |
31 |
5166 |
卖出 |
| 09:41:45 |
36.51 |
53 |
5219 |
卖出 |
| 09:41:48 |
36.52 |
28 |
5247 |
买入 |
| 09:41:51 |
36.52 |
13 |
5260 |
买入 |
| 09:41:54 |
36.51 |
1 |
5261 |
卖出 |
| 09:42:00 |
36.51 |
19 |
5280 |
卖出 |
| 09:42:03 |
36.5 |
83 |
5363 |
卖出 |
| 09:42:06 |
36.48 |
64 |
5427 |
卖出 |
| 09:42:09 |
36.46 |
49 |
5476 |
卖出 |
| 09:42:12 |
36.42 |
471 |
5947 |
卖出 |
| 09:42:15 |
36.42 |
7 |
5954 |
卖出 |
| 09:42:18 |
36.46 |
1 |
5955 |
买入 |
| 09:42:24 |
36.45 |
1 |
5956 |
买入 |
| 09:42:27 |
36.42 |
42 |
5998 |
卖出 |
| 09:42:33 |
36.43 |
12 |
6010 |
买入 |
| 09:42:36 |
36.42 |
9 |
6019 |
卖出 |
| 09:42:39 |
36.42 |
5 |
6024 |
卖出 |
| 09:42:42 |
36.42 |
83 |
6107 |
卖出 |
| 09:42:45 |
36.41 |
28 |
6135 |
卖出 |
| 09:42:48 |
36.4 |
100 |
6235 |
卖出 |
| 09:42:51 |
36.4 |
17 |
6252 |
买入 |
| 09:42:54 |
36.4 |
6 |
6258 |
买入 |
| 09:42:57 |
36.4 |
16 |
6274 |
卖出 |
| 09:43:00 |
36.4 |
38 |
6312 |
卖出 |
| 09:43:03 |
36.41 |
4 |
6316 |
卖出 |
| 09:43:06 |
36.41 |
8 |
6324 |
买入 |
| 09:43:09 |
36.41 |
3 |
6327 |
买入 |
| 09:43:12 |
36.41 |
17 |
6344 |
买入 |
| 09:43:18 |
36.45 |
241 |
6585 |
买入 |
| 09:43:21 |
36.5 |
48 |
6633 |
买入 |
| 09:43:24 |
36.47 |
18 |
6651 |
卖出 |
| 09:43:27 |
36.5 |
4 |
6655 |
买入 |
| 09:43:30 |
36.47 |
8 |
6663 |
卖出 |
| 09:43:33 |
36.47 |
7 |
6670 |
卖出 |
| 09:43:36 |
36.47 |
5 |
6675 |
买入 |
| 09:43:39 |
36.47 |
2 |
6677 |
买入 |
| 09:43:42 |
36.49 |
32 |
6709 |
买入 |
| 09:43:45 |
36.5 |
55 |
6764 |
买入 |
| 09:43:48 |
36.5 |
12 |
6776 |
卖出 |
| 09:43:51 |
36.51 |
7 |
6783 |
卖出 |
| 09:43:54 |
36.52 |
5 |
6788 |
买入 |
| 09:43:57 |
36.57 |
1 |
6789 |
买入 |
| 09:44:00 |
36.52 |
6 |
6795 |
卖出 |
| 09:44:06 |
36.52 |
1 |
6796 |
卖出 |
| 09:44:15 |
36.52 |
2 |
6798 |
卖出 |