生 意 宝[002095]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.01 |
4 |
4 |
集合竞价 |
| 09:16:03 |
14.01 |
4 |
4 |
集合竞价 |
| 09:16:57 |
14.23 |
7 |
7 |
集合竞价 |
| 09:17:42 |
14.23 |
7 |
7 |
集合竞价 |
| 09:18:09 |
14.23 |
7 |
7 |
集合竞价 |
| 09:18:54 |
14.23 |
7 |
7 |
集合竞价 |
| 09:19:12 |
14.23 |
7 |
7 |
集合竞价 |
| 09:19:21 |
14.23 |
7 |
7 |
集合竞价 |
| 09:20:27 |
14.23 |
7 |
7 |
集合竞价 |
| 09:20:54 |
14.23 |
7 |
7 |
集合竞价 |
| 09:21:48 |
14.22 |
7 |
7 |
集合竞价 |
| 09:22:06 |
14.02 |
14 |
14 |
集合竞价 |
| 09:23:36 |
14.02 |
14 |
14 |
集合竞价 |
| 09:23:45 |
14.09 |
14 |
14 |
集合竞价 |
| 09:24:12 |
14.09 |
14 |
14 |
集合竞价 |
| 09:24:30 |
14.09 |
14 |
14 |
集合竞价 |
| 09:24:39 |
14.09 |
29 |
29 |
集合竞价 |
| 09:25:00 |
14.04 |
128 |
157 |
卖出 |
| 09:30:00 |
14.05 |
32 |
189 |
买入 |
| 09:30:03 |
14.05 |
130 |
319 |
卖出 |
| 09:30:06 |
14.03 |
49 |
368 |
卖出 |
| 09:30:09 |
14.01 |
48 |
416 |
卖出 |
| 09:30:12 |
14 |
43 |
459 |
卖出 |
| 09:30:15 |
14 |
18 |
477 |
买入 |
| 09:30:18 |
14 |
7 |
484 |
买入 |
| 09:30:21 |
13.96 |
25 |
509 |
卖出 |
| 09:30:24 |
13.94 |
164 |
673 |
卖出 |
| 09:30:27 |
13.96 |
16 |
689 |
买入 |
| 09:30:30 |
14 |
25 |
714 |
买入 |
| 09:30:33 |
13.96 |
16 |
730 |
卖出 |
| 09:30:36 |
14.01 |
21 |
751 |
买入 |
| 09:30:39 |
13.96 |
133 |
884 |
卖出 |
| 09:30:42 |
13.96 |
91 |
975 |
买入 |
| 09:30:45 |
14.03 |
99 |
1074 |
买入 |
| 09:30:48 |
13.97 |
12 |
1086 |
卖出 |
| 09:30:51 |
13.97 |
3 |
1089 |
卖出 |
| 09:30:54 |
13.97 |
1 |
1090 |
买入 |
| 09:30:57 |
13.99 |
8 |
1098 |
买入 |
| 09:31:00 |
13.99 |
1 |
1099 |
买入 |
| 09:31:06 |
14.02 |
98 |
1197 |
买入 |
| 09:31:09 |
14.05 |
52 |
1249 |
买入 |
| 09:31:12 |
14.08 |
3 |
1252 |
买入 |
| 09:31:15 |
14.04 |
113 |
1365 |
卖出 |
| 09:31:18 |
14.1 |
22 |
1387 |
买入 |
| 09:31:24 |
14.1 |
3 |
1390 |
买入 |
| 09:31:27 |
14.1 |
1 |
1391 |
买入 |
| 09:31:30 |
14.09 |
16 |
1407 |
卖出 |
| 09:31:33 |
14.05 |
13 |
1420 |
卖出 |
| 09:31:36 |
14.08 |
23 |
1443 |
买入 |
| 09:31:39 |
14.08 |
1 |
1444 |
买入 |
| 09:31:42 |
14.08 |
2 |
1446 |
买入 |
| 09:31:45 |
14.08 |
15 |
1461 |
卖出 |
| 09:31:48 |
14.1 |
30 |
1491 |
买入 |
| 09:31:54 |
14.1 |
20 |
1511 |
买入 |
| 09:31:57 |
14.1 |
10 |
1521 |
买入 |
| 09:32:03 |
14.08 |
4 |
1525 |
卖出 |
| 09:32:06 |
14.08 |
5 |
1530 |
买入 |
| 09:32:09 |
14.06 |
4 |
1534 |
卖出 |
| 09:32:12 |
14.06 |
3 |
1537 |
卖出 |
| 09:32:15 |
14.08 |
14 |
1551 |
买入 |
| 09:32:21 |
14.1 |
24 |
1575 |
买入 |
| 09:32:24 |
14.1 |
9 |
1584 |
买入 |
| 09:32:27 |
14.1 |
51 |
1635 |
买入 |
| 09:32:30 |
14.11 |
14 |
1649 |
买入 |
| 09:32:33 |
14.1 |
36 |
1685 |
卖出 |
| 09:32:36 |
14.12 |
86 |
1771 |
买入 |
| 09:32:39 |
14.11 |
6 |
1777 |
卖出 |
| 09:32:42 |
14.12 |
18 |
1795 |
买入 |
| 09:32:45 |
14.12 |
43 |
1838 |
买入 |
| 09:32:48 |
14.11 |
1 |
1839 |
卖出 |
| 09:32:51 |
14.11 |
34 |
1873 |
卖出 |
| 09:32:54 |
14.12 |
100 |
1973 |
买入 |
| 09:33:00 |
14.12 |
36 |
2009 |
卖出 |
| 09:33:03 |
14.12 |
47 |
2056 |
买入 |
| 09:33:06 |
14.12 |
21 |
2077 |
买入 |
| 09:33:09 |
14.13 |
10 |
2087 |
买入 |
| 09:33:12 |
14.1 |
152 |
2239 |
卖出 |
| 09:33:15 |
14.11 |
8 |
2247 |
卖出 |
| 09:33:18 |
14.12 |
10 |
2257 |
买入 |
| 09:33:21 |
14.13 |
25 |
2282 |
买入 |
| 09:33:24 |
14.14 |
42 |
2324 |
买入 |
| 09:33:27 |
14.13 |
18 |
2342 |
卖出 |
| 09:33:33 |
14.15 |
3 |
2345 |
买入 |
| 09:33:36 |
14.15 |
16 |
2361 |
买入 |
| 09:33:39 |
14.16 |
29 |
2390 |
买入 |
| 09:33:45 |
14.16 |
11 |
2401 |
买入 |
| 09:33:51 |
14.17 |
3 |
2404 |
买入 |
| 09:33:54 |
14.17 |
31 |
2435 |
买入 |
| 09:33:57 |
14.17 |
27 |
2462 |
买入 |
| 09:34:00 |
14.16 |
34 |
2496 |
卖出 |
| 09:34:03 |
14.15 |
39 |
2535 |
卖出 |
| 09:34:06 |
14.13 |
237 |
2772 |
卖出 |
| 09:34:09 |
14.13 |
31 |
2803 |
卖出 |
| 09:34:12 |
14.12 |
29 |
2832 |
卖出 |
| 09:34:15 |
14.12 |
24 |
2856 |
卖出 |
| 09:34:21 |
14.12 |
41 |
2897 |
买入 |
| 09:34:24 |
14.13 |
116 |
3013 |
买入 |
| 09:34:27 |
14.14 |
34 |
3047 |
买入 |
| 09:34:30 |
14.14 |
1 |
3048 |
卖出 |
| 09:34:33 |
14.14 |
1 |
3049 |
卖出 |
| 09:34:36 |
14.13 |
5 |
3054 |
卖出 |
| 09:34:39 |
14.15 |
61 |
3115 |
买入 |
| 09:34:42 |
14.14 |
15 |
3130 |
买入 |
| 09:34:45 |
14.14 |
1 |
3131 |
卖出 |
| 09:34:48 |
14.14 |
1 |
3132 |
卖出 |
| 09:34:51 |
14.14 |
1 |
3133 |
卖出 |
| 09:34:54 |
14.14 |
17 |
3150 |
卖出 |
| 09:34:57 |
14.14 |
13 |
3163 |
买入 |
| 09:35:00 |
14.15 |
60 |
3223 |
买入 |
| 09:35:03 |
14.14 |
14 |
3237 |
卖出 |
| 09:35:06 |
14.14 |
1 |
3238 |
买入 |
| 09:35:09 |
14.14 |
7 |
3245 |
卖出 |
| 09:35:12 |
14.14 |
7 |
3252 |
卖出 |
| 09:35:15 |
14.14 |
5 |
3257 |
卖出 |
| 09:35:18 |
14.14 |
40 |
3297 |
卖出 |
| 09:35:21 |
14.13 |
15 |
3312 |
卖出 |
| 09:35:24 |
14.13 |
27 |
3339 |
卖出 |
| 09:35:27 |
14.13 |
2 |
3341 |
买入 |
| 09:35:30 |
14.14 |
42 |
3383 |
买入 |
| 09:35:33 |
14.13 |
16 |
3399 |
卖出 |
| 09:35:36 |
14.14 |
1 |
3400 |
买入 |
| 09:35:39 |
14.14 |
10 |
3410 |
买入 |
| 09:35:42 |
14.14 |
2 |
3412 |
买入 |
| 09:35:45 |
14.13 |
32 |
3444 |
卖出 |
| 09:35:51 |
14.13 |
10 |
3454 |
买入 |
| 09:35:57 |
14.12 |
4 |
3458 |
卖出 |
| 09:36:00 |
14.12 |
13 |
3471 |
卖出 |
| 09:36:03 |
14.12 |
16 |
3487 |
卖出 |
| 09:36:06 |
14.12 |
124 |
3611 |
卖出 |
| 09:36:09 |
14.12 |
304 |
3915 |
卖出 |
| 09:36:12 |
14.1 |
290 |
4205 |
卖出 |
| 09:36:15 |
14.1 |
3 |
4208 |
卖出 |
| 09:36:18 |
14.1 |
4 |
4212 |
卖出 |
| 09:36:21 |
14.1 |
1 |
4213 |
卖出 |
| 09:36:27 |
14.1 |
33 |
4246 |
卖出 |
| 09:36:33 |
14.1 |
17 |
4263 |
卖出 |
| 09:36:36 |
14.1 |
41 |
4304 |
卖出 |
| 09:36:39 |
14.1 |
32 |
4336 |
卖出 |
| 09:36:42 |
14.11 |
43 |
4379 |
买入 |
| 09:36:54 |
14.11 |
12 |
4391 |
买入 |
| 09:36:57 |
14.1 |
10 |
4401 |
卖出 |
| 09:37:00 |
14.1 |
8 |
4409 |
卖出 |
| 09:37:03 |
14.1 |
16 |
4425 |
卖出 |
| 09:37:06 |
14.1 |
4 |
4429 |
卖出 |
| 09:37:09 |
14.09 |
32 |
4461 |
卖出 |
| 09:37:12 |
14.09 |
1 |
4462 |
卖出 |
| 09:37:27 |
14.1 |
24 |
4486 |
买入 |
| 09:37:30 |
14.1 |
5 |
4491 |
卖出 |
| 09:37:42 |
14.1 |
10 |
4501 |
买入 |
| 09:37:48 |
14.1 |
2 |
4503 |
买入 |
| 09:37:51 |
14.1 |
1 |
4504 |
卖出 |
| 09:37:57 |
14.1 |
3 |
4507 |
卖出 |
| 09:38:00 |
14.1 |
22 |
4529 |
卖出 |
| 09:38:03 |
14.08 |
63 |
4592 |
卖出 |
| 09:38:06 |
14.1 |
101 |
4693 |
买入 |
| 09:38:09 |
14.1 |
10 |
4703 |
卖出 |
| 09:38:12 |
14.1 |
25 |
4728 |
卖出 |
| 09:38:15 |
14.1 |
22 |
4750 |
卖出 |
| 09:38:18 |
14.1 |
23 |
4773 |
买入 |
| 09:38:30 |
14.1 |
1 |
4774 |
买入 |
| 09:38:36 |
14.1 |
20 |
4794 |
买入 |
| 09:38:39 |
14.07 |
96 |
4890 |
卖出 |
| 09:38:42 |
14.1 |
6 |
4896 |
买入 |
| 09:38:57 |
14.09 |
4 |
4900 |
卖出 |
| 09:39:03 |
14.08 |
31 |
4931 |
卖出 |
| 09:39:06 |
14.07 |
42 |
4973 |
卖出 |
| 09:39:09 |
14.07 |
6 |
4979 |
卖出 |
| 09:39:12 |
14.06 |
120 |
5099 |
卖出 |
| 09:39:15 |
14.05 |
79 |
5178 |
卖出 |
| 09:39:18 |
14.05 |
11 |
5189 |
卖出 |
| 09:39:21 |
14.05 |
42 |
5231 |
卖出 |
| 09:39:27 |
14.04 |
2 |
5233 |
卖出 |
| 09:39:30 |
14.04 |
13 |
5246 |
卖出 |
| 09:39:33 |
14.05 |
21 |
5267 |
买入 |
| 09:39:39 |
14.06 |
117 |
5384 |
买入 |
| 09:39:42 |
14.09 |
37 |
5421 |
买入 |
| 09:39:45 |
14.05 |
150 |
5571 |
卖出 |
| 09:39:48 |
14.07 |
11 |
5582 |
买入 |
| 09:39:51 |
14.07 |
1 |
5583 |
买入 |
| 09:39:54 |
14.07 |
2 |
5585 |
买入 |
| 09:39:57 |
14.09 |
57 |
5642 |
买入 |
| 09:40:03 |
14.1 |
10 |
5652 |
买入 |
| 09:40:12 |
14.1 |
30 |
5682 |
买入 |
| 09:40:15 |
14.1 |
33 |
5715 |
买入 |
| 09:40:24 |
14.11 |
14 |
5729 |
买入 |
| 09:40:36 |
14.1 |
10 |
5739 |
卖出 |
| 09:40:39 |
14.11 |
5 |
5744 |
买入 |
| 09:40:42 |
14.11 |
35 |
5779 |
买入 |
| 09:40:45 |
14.11 |
92 |
5871 |
买入 |
| 09:40:48 |
14.11 |
10 |
5881 |
卖出 |
| 09:40:51 |
14.11 |
96 |
5977 |
卖出 |
| 09:41:03 |
14.11 |
11 |
5988 |
卖出 |
| 09:41:09 |
14.11 |
2 |
5990 |
卖出 |
| 09:41:12 |
14.12 |
26 |
6016 |
买入 |
| 09:41:15 |
14.12 |
2 |
6018 |
卖出 |
| 09:41:21 |
14.11 |
34 |
6052 |
卖出 |
| 09:41:24 |
14.12 |
4 |
6056 |
买入 |
| 09:41:27 |
14.12 |
1 |
6057 |
买入 |
| 09:41:30 |
14.11 |
1 |
6058 |
卖出 |
| 09:41:33 |
14.12 |
2 |
6060 |
买入 |
| 09:41:36 |
14.12 |
17 |
6077 |
买入 |
| 09:41:39 |
14.12 |
2 |
6079 |
买入 |
| 09:41:45 |
14.12 |
11 |
6090 |
买入 |
| 09:41:51 |
14.07 |
624 |
6714 |
卖出 |
| 09:41:54 |
14.07 |
2 |
6716 |
卖出 |
| 09:42:03 |
14.03 |
41 |
6757 |
卖出 |
| 09:42:06 |
14.03 |
1 |
6758 |
卖出 |
| 09:42:12 |
14.04 |
6 |
6764 |
买入 |
| 09:42:15 |
14.03 |
4 |
6768 |
卖出 |
| 09:42:18 |
14.03 |
139 |
6907 |
卖出 |
| 09:42:21 |
14.05 |
7 |
6914 |
买入 |
| 09:42:24 |
14.03 |
14 |
6928 |
卖出 |
| 09:42:30 |
14.03 |
2 |
6930 |
卖出 |
| 09:42:39 |
14.05 |
30 |
6960 |
买入 |
| 09:42:42 |
14.1 |
2 |
6962 |
买入 |
| 09:42:45 |
14.1 |
1 |
6963 |
买入 |
| 09:42:54 |
14.06 |
1 |
6964 |
卖出 |
| 09:42:57 |
14.06 |
5 |
6969 |
卖出 |
| 09:43:03 |
14.09 |
1 |
6970 |
买入 |
| 09:43:06 |
14.05 |
2 |
6972 |
卖出 |
| 09:43:09 |
14.08 |
12 |
6984 |
买入 |
| 09:43:24 |
14.07 |
2 |
6986 |
买入 |
| 09:43:30 |
14.07 |
1 |
6987 |
买入 |
| 09:43:36 |
14.05 |
1 |
6988 |
卖出 |
| 09:43:39 |
14.07 |
31 |
7019 |
买入 |
| 09:43:48 |
14.07 |
21 |
7040 |
买入 |
| 09:43:51 |
14.07 |
6 |
7046 |
买入 |
| 09:43:57 |
14.07 |
20 |
7066 |
买入 |
| 09:44:03 |
14.05 |
33 |
7099 |
卖出 |
| 09:44:06 |
14.07 |
31 |
7130 |
买入 |
| 09:44:09 |
14.05 |
4 |
7134 |
卖出 |
| 09:44:15 |
14.04 |
1 |
7135 |
卖出 |
| 09:44:18 |
14.06 |
16 |
7151 |
买入 |
| 09:44:21 |
14.07 |
269 |
7420 |
买入 |
| 09:44:24 |
14.04 |
50 |
7470 |
卖出 |
| 09:44:33 |
14.04 |
9 |
7479 |
卖出 |
| 09:44:39 |
14.08 |
1 |
7480 |
买入 |
| 09:45:00 |
14.07 |
5 |
7485 |
买入 |
| 09:45:03 |
14.05 |
6 |
7491 |
卖出 |
| 09:45:06 |
14.05 |
14 |
7505 |
卖出 |
| 09:45:09 |
14.05 |
28 |
7533 |
买入 |
| 09:45:12 |
14.04 |
3 |
7536 |
卖出 |
| 09:45:15 |
14.04 |
1 |
7537 |
卖出 |
| 09:45:18 |
14.04 |
20 |
7557 |
卖出 |
| 09:45:21 |
14.05 |
5 |
7562 |
买入 |
| 09:45:33 |
14.05 |
11 |
7573 |
卖出 |
| 09:45:36 |
14.05 |
1 |
7574 |
卖出 |
| 09:45:42 |
14.03 |
147 |
7721 |
卖出 |
| 09:45:45 |
14.02 |
97 |
7818 |
卖出 |
| 09:45:48 |
14.02 |
32 |
7850 |
卖出 |
| 09:45:51 |
14.02 |
9 |
7859 |
卖出 |
| 09:45:54 |
14.02 |
2 |
7861 |
卖出 |
| 09:45:57 |
14.03 |
17 |
7878 |
买入 |
| 09:46:06 |
14.01 |
5 |
7883 |
卖出 |
| 09:46:09 |
14.01 |
1 |
7884 |
卖出 |
| 09:46:12 |
13.97 |
287 |
8171 |
卖出 |
| 09:46:15 |
13.99 |
15 |
8186 |
买入 |
| 09:46:18 |
13.98 |
10 |
8196 |
卖出 |
| 09:46:21 |
14.01 |
2 |
8198 |
买入 |
| 09:46:24 |
14 |
2 |
8200 |
买入 |
| 09:46:30 |
13.99 |
5 |
8205 |
卖出 |
| 09:46:33 |
13.99 |
12 |
8217 |
卖出 |
| 09:46:36 |
13.98 |
1 |
8218 |
卖出 |
| 09:46:39 |
13.99 |
8 |
8226 |
买入 |
| 09:46:42 |
14 |
7 |
8233 |
买入 |
| 09:46:48 |
13.98 |
121 |
8354 |
卖出 |
| 09:46:54 |
13.98 |
1 |
8355 |
卖出 |
| 09:46:57 |
13.97 |
146 |
8501 |
卖出 |
| 09:47:00 |
13.97 |
13 |
8514 |
买入 |
| 09:47:06 |
13.97 |
112 |
8626 |
买入 |
| 09:47:09 |
14 |
3 |
8629 |
买入 |
| 09:47:12 |
13.98 |
6 |
8635 |
卖出 |
| 09:47:15 |
13.97 |
30 |
8665 |
卖出 |
| 09:47:21 |
13.92 |
206 |
8871 |
卖出 |
| 09:47:24 |
14 |
4 |
8875 |
买入 |
| 09:47:27 |
14 |
38 |
8913 |
买入 |
| 09:47:30 |
14 |
3 |
8916 |
买入 |
| 09:47:39 |
14 |
2 |
8918 |
买入 |
| 09:47:42 |
14 |
31 |
8949 |
买入 |
| 09:47:45 |
13.97 |
72 |
9021 |
卖出 |
| 09:47:48 |
14 |
22 |
9043 |
买入 |
| 09:47:51 |
14 |
2 |
9045 |
买入 |
| 09:47:54 |
14 |
1 |
9046 |
卖出 |
| 09:47:57 |
14.03 |
2 |
9048 |
买入 |
| 09:48:00 |
14 |
7 |
9055 |
卖出 |
| 09:48:12 |
14 |
21 |
9076 |
卖出 |
| 09:48:27 |
14.03 |
2 |
9078 |
买入 |
| 09:48:30 |
14 |
5 |
9083 |
卖出 |
| 09:48:33 |
14 |
71 |
9154 |
卖出 |
| 09:48:39 |
14 |
3 |
9157 |
卖出 |
| 09:48:45 |
14 |
33 |
9190 |
卖出 |
| 09:48:51 |
14 |
3 |
9193 |
卖出 |
| 09:48:54 |
14 |
1 |
9194 |
卖出 |
| 09:48:57 |
14 |
3 |
9197 |
卖出 |
| 09:49:00 |
14 |
6 |
9203 |
买入 |
| 09:49:03 |
14 |
1 |
9204 |
买入 |
| 09:49:06 |
14 |
10 |
9214 |
买入 |
| 09:49:09 |
14 |
3 |
9217 |
买入 |
| 09:49:12 |
13.99 |
1 |
9218 |
卖出 |
| 09:49:15 |
14 |
1 |
9219 |
买入 |