合众思壮[002383]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.17 |
59 |
59 |
集合竞价 |
| 09:15:18 |
6.17 |
60 |
60 |
集合竞价 |
| 09:18:27 |
6.17 |
97 |
97 |
集合竞价 |
| 09:18:36 |
6.17 |
97 |
97 |
集合竞价 |
| 09:18:54 |
6.17 |
102 |
102 |
集合竞价 |
| 09:19:21 |
6.17 |
102 |
102 |
集合竞价 |
| 09:20:18 |
6.17 |
108 |
108 |
集合竞价 |
| 09:20:36 |
6.17 |
110 |
110 |
集合竞价 |
| 09:21:03 |
6.17 |
149 |
149 |
集合竞价 |
| 09:21:12 |
6.17 |
149 |
149 |
集合竞价 |
| 09:21:39 |
6.17 |
214 |
214 |
集合竞价 |
| 09:21:48 |
6.17 |
214 |
214 |
集合竞价 |
| 09:23:09 |
6.17 |
287 |
287 |
集合竞价 |
| 09:23:18 |
6.17 |
328 |
328 |
集合竞价 |
| 09:24:03 |
6.17 |
336 |
336 |
集合竞价 |
| 09:24:21 |
6.17 |
368 |
368 |
集合竞价 |
| 09:24:30 |
6.17 |
368 |
368 |
集合竞价 |
| 09:24:39 |
6.17 |
368 |
368 |
集合竞价 |
| 09:24:48 |
6.17 |
368 |
368 |
集合竞价 |
| 09:24:57 |
6.17 |
549 |
549 |
集合竞价 |
| 09:25:00 |
6.17 |
549 |
1098 |
买入 |
| 09:30:00 |
6.16 |
528 |
1626 |
卖出 |
| 09:30:03 |
6.16 |
437 |
2063 |
卖出 |
| 09:30:06 |
6.16 |
192 |
2255 |
卖出 |
| 09:30:09 |
6.18 |
119 |
2374 |
买入 |
| 09:30:12 |
6.18 |
759 |
3133 |
买入 |
| 09:30:15 |
6.16 |
167 |
3300 |
卖出 |
| 09:30:18 |
6.16 |
62 |
3362 |
买入 |
| 09:30:21 |
6.18 |
4 |
3366 |
买入 |
| 09:30:24 |
6.18 |
7 |
3373 |
买入 |
| 09:30:27 |
6.18 |
51 |
3424 |
卖出 |
| 09:30:30 |
6.18 |
4 |
3428 |
买入 |
| 09:30:36 |
6.17 |
172 |
3600 |
卖出 |
| 09:30:39 |
6.17 |
16 |
3616 |
买入 |
| 09:30:42 |
6.15 |
164 |
3780 |
卖出 |
| 09:30:45 |
6.18 |
41 |
3821 |
买入 |
| 09:30:48 |
6.17 |
9 |
3830 |
卖出 |
| 09:30:51 |
6.15 |
84 |
3914 |
卖出 |
| 09:30:54 |
6.18 |
21 |
3935 |
买入 |
| 09:30:57 |
6.18 |
9 |
3944 |
买入 |
| 09:31:00 |
6.15 |
352 |
4296 |
卖出 |
| 09:31:03 |
6.18 |
235 |
4531 |
买入 |
| 09:31:06 |
6.17 |
275 |
4806 |
卖出 |
| 09:31:09 |
6.18 |
94 |
4900 |
买入 |
| 09:31:12 |
6.18 |
342 |
5242 |
买入 |
| 09:31:15 |
6.18 |
309 |
5551 |
卖出 |
| 09:31:18 |
6.17 |
77 |
5628 |
卖出 |
| 09:31:21 |
6.18 |
56 |
5684 |
买入 |
| 09:31:24 |
6.18 |
5 |
5689 |
买入 |
| 09:31:30 |
6.16 |
306 |
5995 |
卖出 |
| 09:31:33 |
6.18 |
54 |
6049 |
买入 |
| 09:31:36 |
6.17 |
4 |
6053 |
卖出 |
| 09:31:39 |
6.17 |
5 |
6058 |
买入 |
| 09:31:42 |
6.18 |
2 |
6060 |
买入 |
| 09:31:45 |
6.17 |
105 |
6165 |
卖出 |
| 09:31:48 |
6.18 |
10 |
6175 |
买入 |
| 09:31:51 |
6.18 |
1 |
6176 |
买入 |
| 09:31:57 |
6.17 |
158 |
6334 |
卖出 |
| 09:32:00 |
6.17 |
19 |
6353 |
买入 |
| 09:32:03 |
6.18 |
74 |
6427 |
买入 |
| 09:32:06 |
6.18 |
85 |
6512 |
买入 |
| 09:32:09 |
6.18 |
62 |
6574 |
买入 |
| 09:32:12 |
6.18 |
316 |
6890 |
买入 |
| 09:32:15 |
6.17 |
37 |
6927 |
卖出 |
| 09:32:18 |
6.18 |
27 |
6954 |
买入 |
| 09:32:21 |
6.18 |
36 |
6990 |
买入 |
| 09:32:24 |
6.18 |
24 |
7014 |
买入 |
| 09:32:27 |
6.18 |
2 |
7016 |
买入 |
| 09:32:30 |
6.18 |
28 |
7044 |
买入 |
| 09:32:33 |
6.18 |
6 |
7050 |
买入 |
| 09:32:36 |
6.18 |
171 |
7221 |
买入 |
| 09:32:39 |
6.17 |
161 |
7382 |
卖出 |
| 09:32:42 |
6.18 |
13 |
7395 |
买入 |
| 09:32:45 |
6.18 |
30 |
7425 |
买入 |
| 09:32:48 |
6.18 |
3 |
7428 |
买入 |
| 09:32:51 |
6.18 |
42 |
7470 |
买入 |
| 09:32:54 |
6.18 |
23 |
7493 |
买入 |
| 09:32:57 |
6.18 |
15 |
7508 |
买入 |
| 09:33:00 |
6.18 |
5 |
7513 |
买入 |
| 09:33:03 |
6.18 |
78 |
7591 |
买入 |
| 09:33:06 |
6.18 |
7 |
7598 |
买入 |
| 09:33:09 |
6.17 |
297 |
7895 |
卖出 |
| 09:33:12 |
6.18 |
27 |
7922 |
买入 |
| 09:33:15 |
6.18 |
24 |
7946 |
买入 |
| 09:33:18 |
6.18 |
21 |
7967 |
买入 |
| 09:33:21 |
6.18 |
18 |
7985 |
买入 |
| 09:33:24 |
6.18 |
383 |
8368 |
买入 |
| 09:33:27 |
6.18 |
73 |
8441 |
买入 |
| 09:33:30 |
6.19 |
3 |
8444 |
买入 |
| 09:33:33 |
6.18 |
236 |
8680 |
卖出 |
| 09:33:36 |
6.19 |
144 |
8824 |
买入 |
| 09:33:39 |
6.19 |
20 |
8844 |
买入 |
| 09:33:42 |
6.18 |
640 |
9484 |
卖出 |
| 09:33:45 |
6.2 |
263 |
9747 |
买入 |
| 09:33:48 |
6.2 |
16 |
9763 |
买入 |
| 09:33:51 |
6.21 |
1134 |
10897 |
买入 |
| 09:33:54 |
6.22 |
97 |
10994 |
买入 |
| 09:33:57 |
6.2 |
52 |
11046 |
卖出 |
| 09:34:00 |
6.22 |
42 |
11088 |
买入 |
| 09:34:03 |
6.22 |
10 |
11098 |
买入 |
| 09:34:06 |
6.22 |
46 |
11144 |
买入 |
| 09:34:09 |
6.22 |
16 |
11160 |
买入 |
| 09:34:12 |
6.22 |
80 |
11240 |
买入 |
| 09:34:15 |
6.22 |
69 |
11309 |
买入 |
| 09:34:18 |
6.22 |
25 |
11334 |
买入 |
| 09:34:21 |
6.22 |
47 |
11381 |
买入 |
| 09:34:24 |
6.22 |
249 |
11630 |
买入 |
| 09:34:27 |
6.23 |
18 |
11648 |
买入 |
| 09:34:30 |
6.22 |
56 |
11704 |
卖出 |
| 09:34:33 |
6.23 |
316 |
12020 |
买入 |
| 09:34:36 |
6.23 |
216 |
12236 |
买入 |
| 09:34:39 |
6.24 |
14 |
12250 |
买入 |
| 09:34:42 |
6.23 |
295 |
12545 |
卖出 |
| 09:34:45 |
6.24 |
251 |
12796 |
买入 |
| 09:34:48 |
6.24 |
36 |
12832 |
买入 |
| 09:34:51 |
6.24 |
105 |
12937 |
买入 |
| 09:34:54 |
6.24 |
14 |
12951 |
买入 |
| 09:34:57 |
6.24 |
75 |
13026 |
买入 |
| 09:35:00 |
6.24 |
34 |
13060 |
买入 |
| 09:35:03 |
6.24 |
14 |
13074 |
买入 |
| 09:35:06 |
6.23 |
62 |
13136 |
卖出 |
| 09:35:09 |
6.23 |
25 |
13161 |
买入 |
| 09:35:12 |
6.23 |
52 |
13213 |
买入 |
| 09:35:15 |
6.23 |
27 |
13240 |
买入 |
| 09:35:18 |
6.23 |
45 |
13285 |
买入 |
| 09:35:21 |
6.22 |
58 |
13343 |
卖出 |
| 09:35:24 |
6.23 |
67 |
13410 |
买入 |
| 09:35:27 |
6.23 |
230 |
13640 |
买入 |
| 09:35:30 |
6.23 |
27 |
13667 |
买入 |
| 09:35:33 |
6.23 |
40 |
13707 |
买入 |
| 09:35:36 |
6.22 |
118 |
13825 |
卖出 |
| 09:35:39 |
6.23 |
19 |
13844 |
买入 |
| 09:35:42 |
6.22 |
72 |
13916 |
卖出 |
| 09:35:45 |
6.23 |
91 |
14007 |
买入 |
| 09:35:48 |
6.23 |
60 |
14067 |
买入 |
| 09:35:51 |
6.22 |
303 |
14370 |
卖出 |
| 09:35:54 |
6.22 |
52 |
14422 |
买入 |
| 09:35:57 |
6.23 |
266 |
14688 |
买入 |
| 09:36:00 |
6.23 |
38 |
14726 |
买入 |
| 09:36:03 |
6.23 |
1 |
14727 |
买入 |
| 09:36:06 |
6.22 |
127 |
14854 |
卖出 |
| 09:36:09 |
6.22 |
60 |
14914 |
卖出 |
| 09:36:12 |
6.23 |
48 |
14962 |
买入 |
| 09:36:15 |
6.22 |
20 |
14982 |
卖出 |
| 09:36:18 |
6.23 |
50 |
15032 |
买入 |
| 09:36:21 |
6.23 |
5 |
15037 |
买入 |
| 09:36:24 |
6.22 |
26 |
15063 |
卖出 |
| 09:36:27 |
6.23 |
146 |
15209 |
买入 |
| 09:36:30 |
6.23 |
14 |
15223 |
买入 |
| 09:36:33 |
6.23 |
47 |
15270 |
买入 |
| 09:36:36 |
6.23 |
81 |
15351 |
买入 |
| 09:36:39 |
6.23 |
109 |
15460 |
买入 |
| 09:36:42 |
6.22 |
15 |
15475 |
卖出 |
| 09:36:45 |
6.23 |
46 |
15521 |
买入 |
| 09:36:48 |
6.23 |
7 |
15528 |
买入 |
| 09:36:51 |
6.23 |
26 |
15554 |
买入 |
| 09:36:54 |
6.23 |
280 |
15834 |
买入 |
| 09:36:57 |
6.22 |
255 |
16089 |
卖出 |
| 09:37:00 |
6.23 |
355 |
16444 |
买入 |
| 09:37:06 |
6.23 |
2 |
16446 |
卖出 |
| 09:37:09 |
6.23 |
39 |
16485 |
卖出 |
| 09:37:12 |
6.24 |
208 |
16693 |
买入 |
| 09:37:15 |
6.23 |
32 |
16725 |
卖出 |
| 09:37:18 |
6.24 |
203 |
16928 |
买入 |
| 09:37:21 |
6.23 |
188 |
17116 |
卖出 |
| 09:37:24 |
6.23 |
45 |
17161 |
买入 |
| 09:37:27 |
6.23 |
83 |
17244 |
卖出 |
| 09:37:30 |
6.23 |
7 |
17251 |
卖出 |
| 09:37:33 |
6.24 |
3 |
17254 |
买入 |
| 09:37:36 |
6.24 |
217 |
17471 |
买入 |
| 09:37:39 |
6.24 |
231 |
17702 |
买入 |
| 09:37:42 |
6.24 |
5 |
17707 |
买入 |
| 09:37:45 |
6.24 |
102 |
17809 |
买入 |
| 09:37:48 |
6.24 |
70 |
17879 |
卖出 |
| 09:37:51 |
6.24 |
22 |
17901 |
卖出 |
| 09:37:54 |
6.25 |
10 |
17911 |
买入 |
| 09:37:57 |
6.24 |
27 |
17938 |
卖出 |
| 09:38:00 |
6.25 |
416 |
18354 |
买入 |
| 09:38:03 |
6.25 |
286 |
18640 |
买入 |
| 09:38:06 |
6.23 |
543 |
19183 |
卖出 |
| 09:38:09 |
6.23 |
131 |
19314 |
卖出 |
| 09:38:12 |
6.23 |
31 |
19345 |
买入 |
| 09:38:15 |
6.23 |
72 |
19417 |
买入 |
| 09:38:21 |
6.24 |
105 |
19522 |
买入 |
| 09:38:24 |
6.24 |
33 |
19555 |
买入 |
| 09:38:27 |
6.23 |
163 |
19718 |
卖出 |
| 09:38:30 |
6.23 |
78 |
19796 |
卖出 |
| 09:38:33 |
6.24 |
154 |
19950 |
买入 |
| 09:38:36 |
6.24 |
21 |
19971 |
卖出 |
| 09:38:39 |
6.25 |
457 |
20428 |
买入 |
| 09:38:42 |
6.25 |
140 |
20568 |
卖出 |
| 09:38:45 |
6.23 |
6 |
20574 |
卖出 |
| 09:38:48 |
6.26 |
60 |
20634 |
买入 |
| 09:38:51 |
6.24 |
83 |
20717 |
卖出 |
| 09:38:54 |
6.26 |
11 |
20728 |
买入 |
| 09:39:00 |
6.25 |
127 |
20855 |
买入 |
| 09:39:03 |
6.25 |
250 |
21105 |
买入 |
| 09:39:06 |
6.23 |
343 |
21448 |
卖出 |
| 09:39:09 |
6.22 |
70 |
21518 |
卖出 |
| 09:39:12 |
6.22 |
414 |
21932 |
卖出 |
| 09:39:15 |
6.22 |
73 |
22005 |
买入 |
| 09:39:18 |
6.22 |
30 |
22035 |
买入 |
| 09:39:21 |
6.23 |
24 |
22059 |
买入 |
| 09:39:24 |
6.22 |
132 |
22191 |
卖出 |
| 09:39:27 |
6.23 |
15 |
22206 |
买入 |
| 09:39:30 |
6.24 |
7 |
22213 |
买入 |
| 09:39:33 |
6.23 |
167 |
22380 |
卖出 |
| 09:39:39 |
6.23 |
10 |
22390 |
卖出 |
| 09:39:42 |
6.23 |
4 |
22394 |
卖出 |
| 09:39:45 |
6.24 |
165 |
22559 |
买入 |
| 09:39:48 |
6.23 |
500 |
23059 |
卖出 |
| 09:39:54 |
6.23 |
25 |
23084 |
卖出 |
| 09:39:57 |
6.23 |
6 |
23090 |
卖出 |
| 09:40:00 |
6.24 |
67 |
23157 |
买入 |
| 09:40:03 |
6.24 |
18 |
23175 |
买入 |
| 09:40:06 |
6.24 |
31 |
23206 |
买入 |
| 09:40:09 |
6.24 |
206 |
23412 |
卖出 |
| 09:40:12 |
6.23 |
103 |
23515 |
卖出 |
| 09:40:15 |
6.23 |
77 |
23592 |
卖出 |
| 09:40:18 |
6.23 |
5 |
23597 |
买入 |
| 09:40:24 |
6.22 |
21 |
23618 |
卖出 |
| 09:40:30 |
6.23 |
36 |
23654 |
买入 |
| 09:40:33 |
6.22 |
80 |
23734 |
卖出 |
| 09:40:36 |
6.22 |
180 |
23914 |
卖出 |
| 09:40:39 |
6.22 |
48 |
23962 |
卖出 |
| 09:40:42 |
6.23 |
191 |
24153 |
买入 |
| 09:40:45 |
6.23 |
65 |
24218 |
买入 |
| 09:40:48 |
6.22 |
41 |
24259 |
卖出 |
| 09:40:51 |
6.22 |
5 |
24264 |
卖出 |
| 09:40:54 |
6.23 |
145 |
24409 |
买入 |
| 09:40:57 |
6.22 |
29 |
24438 |
卖出 |
| 09:41:03 |
6.22 |
84 |
24522 |
卖出 |
| 09:41:06 |
6.22 |
49 |
24571 |
买入 |
| 09:41:09 |
6.23 |
74 |
24645 |
买入 |
| 09:41:12 |
6.23 |
10 |
24655 |
买入 |
| 09:41:15 |
6.23 |
1 |
24656 |
买入 |
| 09:41:18 |
6.23 |
21 |
24677 |
买入 |
| 09:41:21 |
6.23 |
3 |
24680 |
买入 |
| 09:41:24 |
6.22 |
2 |
24682 |
卖出 |
| 09:41:27 |
6.23 |
4 |
24686 |
买入 |
| 09:41:30 |
6.23 |
65 |
24751 |
买入 |
| 09:41:33 |
6.23 |
99 |
24850 |
买入 |
| 09:41:36 |
6.23 |
33 |
24883 |
买入 |
| 09:41:39 |
6.23 |
117 |
25000 |
买入 |
| 09:41:45 |
6.23 |
10 |
25010 |
买入 |
| 09:41:48 |
6.22 |
218 |
25228 |
卖出 |
| 09:41:54 |
6.23 |
27 |
25255 |
买入 |
| 09:41:57 |
6.22 |
16 |
25271 |
卖出 |
| 09:42:00 |
6.22 |
27 |
25298 |
买入 |
| 09:42:03 |
6.22 |
61 |
25359 |
卖出 |
| 09:42:06 |
6.22 |
29 |
25388 |
卖出 |
| 09:42:09 |
6.21 |
126 |
25514 |
卖出 |
| 09:42:12 |
6.22 |
3 |
25517 |
买入 |
| 09:42:15 |
6.22 |
7 |
25524 |
买入 |
| 09:42:21 |
6.21 |
10 |
25534 |
卖出 |
| 09:42:24 |
6.21 |
117 |
25651 |
卖出 |
| 09:42:27 |
6.21 |
4 |
25655 |
卖出 |
| 09:42:30 |
6.2 |
66 |
25721 |
卖出 |
| 09:42:33 |
6.2 |
203 |
25924 |
卖出 |
| 09:42:36 |
6.2 |
173 |
26097 |
卖出 |
| 09:42:39 |
6.19 |
2 |
26099 |
卖出 |
| 09:42:42 |
6.19 |
18 |
26117 |
卖出 |
| 09:42:45 |
6.2 |
37 |
26154 |
买入 |
| 09:42:48 |
6.19 |
1 |
26155 |
卖出 |
| 09:42:51 |
6.19 |
5 |
26160 |
卖出 |
| 09:42:54 |
6.19 |
90 |
26250 |
卖出 |
| 09:42:57 |
6.19 |
20 |
26270 |
卖出 |
| 09:43:00 |
6.19 |
21 |
26291 |
卖出 |
| 09:43:03 |
6.19 |
110 |
26401 |
卖出 |
| 09:43:06 |
6.19 |
132 |
26533 |
卖出 |
| 09:43:09 |
6.18 |
231 |
26764 |
卖出 |
| 09:43:12 |
6.18 |
39 |
26803 |
卖出 |
| 09:43:15 |
6.18 |
6 |
26809 |
卖出 |
| 09:43:18 |
6.19 |
88 |
26897 |
买入 |
| 09:43:21 |
6.19 |
108 |
27005 |
买入 |
| 09:43:24 |
6.19 |
1 |
27006 |
买入 |
| 09:43:30 |
6.18 |
26 |
27032 |
卖出 |
| 09:43:33 |
6.18 |
87 |
27119 |
卖出 |
| 09:43:36 |
6.18 |
5 |
27124 |
卖出 |
| 09:43:39 |
6.18 |
132 |
27256 |
卖出 |
| 09:43:42 |
6.18 |
21 |
27277 |
卖出 |
| 09:43:45 |
6.18 |
155 |
27432 |
卖出 |
| 09:43:48 |
6.18 |
40 |
27472 |
买入 |
| 09:44:00 |
6.18 |
34 |
27506 |
买入 |
| 09:44:03 |
6.17 |
21 |
27527 |
卖出 |
| 09:44:06 |
6.16 |
240 |
27767 |
卖出 |
| 09:44:09 |
6.17 |
39 |
27806 |
买入 |
| 09:44:12 |
6.17 |
1 |
27807 |
买入 |
| 09:44:15 |
6.16 |
1 |
27808 |
卖出 |
| 09:44:18 |
6.15 |
136 |
27944 |
卖出 |
| 09:44:21 |
6.15 |
102 |
28046 |
卖出 |
| 09:44:24 |
6.14 |
132 |
28178 |
卖出 |
| 09:44:30 |
6.15 |
5 |
28183 |
卖出 |
| 09:44:33 |
6.16 |
111 |
28294 |
买入 |
| 09:44:36 |
6.15 |
66 |
28360 |
卖出 |
| 09:44:39 |
6.15 |
1 |
28361 |
卖出 |
| 09:44:45 |
6.15 |
7 |
28368 |
卖出 |
| 09:44:48 |
6.16 |
10 |
28378 |
买入 |
| 09:44:51 |
6.16 |
100 |
28478 |
买入 |
| 09:44:54 |
6.16 |
1 |
28479 |
买入 |