值得买[300785]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
26.77 |
10 |
10 |
集合竞价 |
| 09:15:21 |
26.77 |
14 |
14 |
集合竞价 |
| 09:15:39 |
26.77 |
14 |
14 |
集合竞价 |
| 09:15:48 |
26.77 |
14 |
14 |
集合竞价 |
| 09:15:57 |
26.5 |
25 |
25 |
集合竞价 |
| 09:16:24 |
26.77 |
14 |
14 |
集合竞价 |
| 09:16:42 |
26.5 |
25 |
25 |
集合竞价 |
| 09:16:51 |
26.6 |
25 |
25 |
集合竞价 |
| 09:17:09 |
26.5 |
25 |
25 |
集合竞价 |
| 09:17:18 |
26.41 |
25 |
25 |
集合竞价 |
| 09:18:21 |
26.77 |
14 |
14 |
集合竞价 |
| 09:18:48 |
26.79 |
22 |
22 |
集合竞价 |
| 09:20:57 |
26.79 |
22 |
22 |
集合竞价 |
| 09:21:33 |
26.77 |
22 |
22 |
集合竞价 |
| 09:22:00 |
26.77 |
22 |
22 |
集合竞价 |
| 09:24:06 |
26.77 |
22 |
22 |
集合竞价 |
| 09:24:15 |
26.77 |
22 |
22 |
集合竞价 |
| 09:24:24 |
26.74 |
22 |
22 |
集合竞价 |
| 09:24:42 |
26.69 |
25 |
25 |
集合竞价 |
| 09:25:03 |
26.77 |
78 |
103 |
买入 |
| 09:30:03 |
26.55 |
40 |
143 |
卖出 |
| 09:30:06 |
26.6 |
30 |
173 |
买入 |
| 09:30:09 |
26.6 |
21 |
194 |
买入 |
| 09:30:12 |
26.6 |
4 |
198 |
买入 |
| 09:30:15 |
26.69 |
9 |
207 |
买入 |
| 09:30:18 |
26.53 |
9 |
216 |
卖出 |
| 09:30:51 |
26.53 |
38 |
254 |
卖出 |
| 09:30:54 |
26.58 |
3 |
257 |
买入 |
| 09:30:57 |
26.66 |
14 |
271 |
买入 |
| 09:31:06 |
26.58 |
1 |
272 |
买入 |
| 09:31:12 |
26.66 |
9 |
281 |
卖出 |
| 09:31:24 |
26.7 |
21 |
302 |
买入 |
| 09:31:27 |
26.68 |
2 |
304 |
卖出 |
| 09:31:30 |
26.68 |
8 |
312 |
卖出 |
| 09:31:36 |
26.68 |
1 |
313 |
买入 |
| 09:31:39 |
26.68 |
2 |
315 |
买入 |
| 09:31:42 |
26.68 |
15 |
330 |
买入 |
| 09:31:45 |
26.67 |
11 |
341 |
买入 |
| 09:31:48 |
26.67 |
2 |
343 |
买入 |
| 09:32:00 |
26.6 |
6 |
349 |
卖出 |
| 09:32:06 |
26.6 |
5 |
354 |
买入 |
| 09:32:09 |
26.6 |
8 |
362 |
卖出 |
| 09:32:21 |
26.65 |
1 |
363 |
买入 |
| 09:32:30 |
26.67 |
14 |
377 |
买入 |
| 09:32:42 |
26.69 |
12 |
389 |
买入 |
| 09:32:48 |
26.65 |
5 |
394 |
卖出 |
| 09:32:51 |
26.69 |
1 |
395 |
买入 |
| 09:32:54 |
26.69 |
1 |
396 |
买入 |
| 09:33:00 |
26.66 |
9 |
405 |
卖出 |
| 09:33:03 |
26.64 |
24 |
429 |
卖出 |
| 09:33:09 |
26.64 |
64 |
493 |
买入 |
| 09:33:12 |
26.64 |
87 |
580 |
买入 |
| 09:33:15 |
26.64 |
2 |
582 |
买入 |
| 09:33:18 |
26.64 |
3 |
585 |
买入 |
| 09:33:21 |
26.64 |
6 |
591 |
买入 |
| 09:33:24 |
26.63 |
16 |
607 |
卖出 |
| 09:33:27 |
26.63 |
2 |
609 |
买入 |
| 09:33:30 |
26.63 |
18 |
627 |
买入 |
| 09:33:33 |
26.63 |
5 |
632 |
卖出 |
| 09:33:36 |
26.6 |
9 |
641 |
卖出 |
| 09:33:39 |
26.6 |
51 |
692 |
买入 |
| 09:33:45 |
26.59 |
9 |
701 |
卖出 |
| 09:33:48 |
26.6 |
53 |
754 |
买入 |
| 09:33:51 |
26.6 |
8 |
762 |
买入 |
| 09:34:03 |
26.6 |
3 |
765 |
卖出 |
| 09:34:06 |
26.63 |
8 |
773 |
买入 |
| 09:34:09 |
26.64 |
10 |
783 |
买入 |
| 09:34:15 |
26.63 |
8 |
791 |
卖出 |
| 09:34:18 |
26.68 |
4 |
795 |
买入 |
| 09:34:21 |
26.69 |
3 |
798 |
买入 |
| 09:34:24 |
26.7 |
6 |
804 |
买入 |
| 09:34:27 |
26.67 |
9 |
813 |
卖出 |
| 09:34:30 |
26.7 |
1 |
814 |
买入 |
| 09:34:36 |
26.7 |
59 |
873 |
买入 |
| 09:34:45 |
26.71 |
1 |
874 |
买入 |
| 09:34:48 |
26.71 |
3 |
877 |
卖出 |
| 09:35:00 |
26.74 |
3 |
880 |
买入 |
| 09:35:03 |
26.75 |
7 |
887 |
买入 |
| 09:35:09 |
26.74 |
1 |
888 |
卖出 |
| 09:35:12 |
26.75 |
18 |
906 |
买入 |
| 09:35:15 |
26.76 |
1 |
907 |
买入 |
| 09:35:18 |
26.8 |
69 |
976 |
买入 |
| 09:35:24 |
26.77 |
1 |
977 |
卖出 |
| 09:35:39 |
26.82 |
6 |
983 |
买入 |
| 09:35:45 |
26.88 |
6 |
989 |
买入 |
| 09:35:48 |
26.82 |
1 |
990 |
卖出 |
| 09:36:00 |
26.82 |
12 |
1002 |
卖出 |
| 09:36:03 |
26.82 |
14 |
1016 |
卖出 |
| 09:36:06 |
26.82 |
3 |
1019 |
卖出 |
| 09:36:09 |
26.78 |
2 |
1021 |
卖出 |
| 09:36:12 |
26.81 |
3 |
1024 |
买入 |
| 09:36:18 |
26.78 |
3 |
1027 |
卖出 |
| 09:36:21 |
26.77 |
12 |
1039 |
卖出 |
| 09:36:24 |
26.77 |
5 |
1044 |
卖出 |
| 09:36:27 |
26.75 |
6 |
1050 |
卖出 |
| 09:36:30 |
26.8 |
29 |
1079 |
买入 |
| 09:36:39 |
26.75 |
1 |
1080 |
买入 |
| 09:36:54 |
26.7 |
4 |
1084 |
卖出 |
| 09:36:57 |
26.63 |
9 |
1093 |
卖出 |
| 09:37:00 |
26.74 |
31 |
1124 |
买入 |
| 09:37:18 |
26.74 |
1 |
1125 |
买入 |
| 09:37:21 |
26.74 |
1 |
1126 |
买入 |
| 09:37:27 |
26.74 |
2 |
1128 |
买入 |
| 09:37:39 |
26.74 |
2 |
1130 |
买入 |
| 09:37:45 |
26.74 |
15 |
1145 |
买入 |
| 09:37:54 |
26.7 |
10 |
1155 |
卖出 |
| 09:37:57 |
26.76 |
1 |
1156 |
买入 |
| 09:38:12 |
26.76 |
2 |
1158 |
卖出 |
| 09:38:15 |
26.76 |
3 |
1161 |
卖出 |
| 09:38:21 |
26.76 |
2 |
1163 |
买入 |
| 09:38:24 |
26.74 |
6 |
1169 |
卖出 |
| 09:38:27 |
26.74 |
11 |
1180 |
卖出 |
| 09:38:33 |
26.76 |
1 |
1181 |
买入 |
| 09:38:36 |
26.72 |
50 |
1231 |
卖出 |
| 09:38:39 |
26.72 |
2 |
1233 |
卖出 |
| 09:38:42 |
26.74 |
2 |
1235 |
买入 |
| 09:38:45 |
26.75 |
10 |
1245 |
买入 |
| 09:39:09 |
26.74 |
9 |
1254 |
卖出 |
| 09:39:12 |
26.72 |
17 |
1271 |
卖出 |
| 09:39:15 |
26.71 |
2 |
1273 |
卖出 |
| 09:39:18 |
26.71 |
10 |
1283 |
卖出 |
| 09:39:24 |
26.71 |
41 |
1324 |
买入 |
| 09:39:33 |
26.64 |
2 |
1326 |
卖出 |
| 09:39:36 |
26.64 |
12 |
1338 |
卖出 |
| 09:39:42 |
26.64 |
11 |
1349 |
卖出 |
| 09:39:45 |
26.64 |
1 |
1350 |
买入 |
| 09:39:48 |
26.63 |
9 |
1359 |
卖出 |
| 09:39:51 |
26.63 |
8 |
1367 |
卖出 |
| 09:39:54 |
26.62 |
37 |
1404 |
卖出 |
| 09:39:57 |
26.61 |
85 |
1489 |
卖出 |
| 09:40:00 |
26.6 |
34 |
1523 |
卖出 |
| 09:40:06 |
26.6 |
16 |
1539 |
卖出 |
| 09:40:09 |
26.6 |
29 |
1568 |
卖出 |
| 09:40:12 |
26.56 |
27 |
1595 |
卖出 |
| 09:40:15 |
26.57 |
2 |
1597 |
买入 |
| 09:40:21 |
26.55 |
34 |
1631 |
卖出 |
| 09:40:24 |
26.55 |
3 |
1634 |
卖出 |
| 09:40:27 |
26.55 |
1 |
1635 |
买入 |
| 09:40:30 |
26.53 |
12 |
1647 |
卖出 |
| 09:40:45 |
26.54 |
2 |
1649 |
买入 |
| 09:40:54 |
26.54 |
3 |
1652 |
卖出 |
| 09:40:57 |
26.54 |
37 |
1689 |
卖出 |
| 09:41:00 |
26.55 |
2 |
1691 |
买入 |
| 09:41:03 |
26.55 |
28 |
1719 |
买入 |
| 09:41:09 |
26.52 |
104 |
1823 |
卖出 |
| 09:41:12 |
26.53 |
1 |
1824 |
买入 |
| 09:41:15 |
26.53 |
6 |
1830 |
买入 |
| 09:41:18 |
26.54 |
9 |
1839 |
买入 |
| 09:41:21 |
26.53 |
4 |
1843 |
买入 |
| 09:41:27 |
26.52 |
1 |
1844 |
卖出 |
| 09:41:30 |
26.53 |
3 |
1847 |
买入 |
| 09:41:33 |
26.52 |
6 |
1853 |
卖出 |
| 09:41:36 |
26.52 |
1 |
1854 |
卖出 |
| 09:41:39 |
26.52 |
2 |
1856 |
卖出 |
| 09:41:45 |
26.53 |
7 |
1863 |
买入 |
| 09:41:48 |
26.53 |
10 |
1873 |
买入 |
| 09:41:51 |
26.53 |
1 |
1874 |
卖出 |
| 09:41:54 |
26.53 |
4 |
1878 |
买入 |
| 09:41:57 |
26.51 |
7 |
1885 |
卖出 |
| 09:42:00 |
26.53 |
9 |
1894 |
买入 |
| 09:42:03 |
26.51 |
1 |
1895 |
卖出 |
| 09:42:06 |
26.53 |
21 |
1916 |
买入 |
| 09:42:09 |
26.53 |
1 |
1917 |
卖出 |
| 09:42:12 |
26.53 |
1 |
1918 |
卖出 |
| 09:42:15 |
26.53 |
6 |
1924 |
卖出 |
| 09:42:18 |
26.53 |
2 |
1926 |
卖出 |
| 09:42:21 |
26.53 |
2 |
1928 |
卖出 |
| 09:42:24 |
26.54 |
22 |
1950 |
买入 |
| 09:42:30 |
26.52 |
12 |
1962 |
卖出 |
| 09:42:33 |
26.52 |
2 |
1964 |
买入 |
| 09:42:39 |
26.52 |
8 |
1972 |
买入 |
| 09:42:45 |
26.52 |
1 |
1973 |
买入 |
| 09:43:00 |
26.52 |
18 |
1991 |
买入 |
| 09:43:03 |
26.52 |
3 |
1994 |
卖出 |
| 09:43:06 |
26.52 |
17 |
2011 |
卖出 |
| 09:43:12 |
26.51 |
21 |
2032 |
卖出 |
| 09:43:15 |
26.51 |
7 |
2039 |
卖出 |
| 09:43:18 |
26.51 |
1 |
2040 |
卖出 |
| 09:43:21 |
26.51 |
6 |
2046 |
卖出 |
| 09:43:30 |
26.51 |
67 |
2113 |
卖出 |
| 09:43:36 |
26.48 |
20 |
2133 |
卖出 |
| 09:43:39 |
26.51 |
1 |
2134 |
买入 |
| 09:43:42 |
26.47 |
2 |
2136 |
卖出 |
| 09:43:51 |
26.48 |
2 |
2138 |
买入 |
| 09:44:03 |
26.47 |
16 |
2154 |
卖出 |
| 09:44:06 |
26.48 |
8 |
2162 |
买入 |
| 09:44:09 |
26.45 |
51 |
2213 |
卖出 |
| 09:44:12 |
26.4 |
39 |
2252 |
卖出 |
| 09:44:18 |
26.4 |
1 |
2253 |
卖出 |
| 09:44:21 |
26.41 |
70 |
2323 |
买入 |
| 09:44:24 |
26.41 |
3 |
2326 |
卖出 |
| 09:44:27 |
26.41 |
3 |
2329 |
卖出 |
| 09:44:30 |
26.41 |
30 |
2359 |
卖出 |
| 09:44:33 |
26.38 |
6 |
2365 |
卖出 |
| 09:44:39 |
26.39 |
3 |
2368 |
买入 |
| 09:44:42 |
26.4 |
2 |
2370 |
买入 |
| 09:44:45 |
26.38 |
2 |
2372 |
卖出 |
| 09:44:48 |
26.38 |
7 |
2379 |
买入 |
| 09:44:51 |
26.4 |
3 |
2382 |
买入 |
| 09:44:54 |
26.4 |
2 |
2384 |
买入 |
| 09:45:03 |
26.35 |
3 |
2387 |
卖出 |
| 09:45:06 |
26.39 |
68 |
2455 |
买入 |
| 09:45:15 |
26.36 |
20 |
2475 |
卖出 |
| 09:45:18 |
26.38 |
39 |
2514 |
买入 |
| 09:45:24 |
26.36 |
11 |
2525 |
卖出 |
| 09:45:30 |
26.35 |
2 |
2527 |
卖出 |
| 09:45:33 |
26.36 |
2 |
2529 |
买入 |
| 09:45:39 |
26.36 |
109 |
2638 |
买入 |
| 09:45:42 |
26.35 |
7 |
2645 |
买入 |
| 09:45:51 |
26.34 |
1 |
2646 |
买入 |
| 09:45:54 |
26.32 |
2 |
2648 |
卖出 |
| 09:45:57 |
26.32 |
11 |
2659 |
卖出 |
| 09:46:00 |
26.33 |
5 |
2664 |
买入 |
| 09:46:03 |
26.32 |
17 |
2681 |
卖出 |
| 09:46:06 |
26.32 |
30 |
2711 |
买入 |
| 09:46:09 |
26.32 |
3 |
2714 |
卖出 |
| 09:46:12 |
26.32 |
13 |
2727 |
买入 |
| 09:46:18 |
26.31 |
1 |
2728 |
卖出 |
| 09:46:24 |
26.32 |
6 |
2734 |
买入 |
| 09:46:27 |
26.32 |
2 |
2736 |
买入 |
| 09:46:30 |
26.31 |
13 |
2749 |
卖出 |
| 09:46:33 |
26.32 |
29 |
2778 |
买入 |
| 09:46:36 |
26.33 |
3 |
2781 |
买入 |
| 09:46:39 |
26.32 |
4 |
2785 |
卖出 |
| 09:46:42 |
26.33 |
1 |
2786 |
买入 |
| 09:46:48 |
26.33 |
69 |
2855 |
卖出 |
| 09:46:51 |
26.32 |
10 |
2865 |
卖出 |
| 09:46:57 |
26.33 |
9 |
2874 |
买入 |
| 09:47:03 |
26.31 |
38 |
2912 |
卖出 |
| 09:47:06 |
26.33 |
2 |
2914 |
买入 |
| 09:47:18 |
26.33 |
2 |
2916 |
买入 |
| 09:47:21 |
26.33 |
2 |
2918 |
买入 |
| 09:47:42 |
26.34 |
1 |
2919 |
买入 |
| 09:47:48 |
26.34 |
9 |
2928 |
买入 |
| 09:47:51 |
26.34 |
9 |
2937 |
卖出 |
| 09:48:06 |
26.35 |
7 |
2944 |
买入 |
| 09:48:09 |
26.34 |
6 |
2950 |
卖出 |
| 09:48:42 |
26.37 |
2 |
2952 |
买入 |
| 09:48:48 |
26.37 |
3 |
2955 |
卖出 |
| 09:48:51 |
26.37 |
11 |
2966 |
买入 |
| 09:48:54 |
26.37 |
6 |
2972 |
卖出 |
| 09:49:00 |
26.35 |
34 |
3006 |
卖出 |
| 09:49:03 |
26.36 |
8 |
3014 |
买入 |
| 09:49:06 |
26.33 |
80 |
3094 |
卖出 |
| 09:49:09 |
26.34 |
9 |
3103 |
买入 |
| 09:49:12 |
26.32 |
3 |
3106 |
卖出 |
| 09:49:15 |
26.34 |
9 |
3115 |
买入 |
| 09:49:18 |
26.32 |
9 |
3124 |
卖出 |
| 09:49:21 |
26.32 |
14 |
3138 |
买入 |
| 09:49:24 |
26.32 |
1 |
3139 |
买入 |
| 09:49:27 |
26.32 |
10 |
3149 |
买入 |
| 09:49:30 |
26.32 |
6 |
3155 |
买入 |
| 09:49:36 |
26.32 |
5 |
3160 |
买入 |
| 09:49:39 |
26.32 |
80 |
3240 |
买入 |
| 09:49:42 |
26.31 |
7 |
3247 |
卖出 |
| 09:49:45 |
26.32 |
33 |
3280 |
买入 |
| 09:49:48 |
26.3 |
45 |
3325 |
卖出 |
| 09:49:51 |
26.31 |
2 |
3327 |
买入 |
| 09:49:54 |
26.3 |
25 |
3352 |
卖出 |
| 09:49:57 |
26.31 |
14 |
3366 |
买入 |
| 09:50:03 |
26.3 |
5 |
3371 |
买入 |
| 09:50:15 |
26.3 |
11 |
3382 |
买入 |
| 09:50:18 |
26.29 |
2 |
3384 |
卖出 |
| 09:50:21 |
26.29 |
1 |
3385 |
买入 |
| 09:50:36 |
26.3 |
42 |
3427 |
买入 |
| 09:50:42 |
26.29 |
21 |
3448 |
卖出 |
| 09:50:57 |
26.32 |
1 |
3449 |
买入 |
| 09:51:09 |
26.32 |
2 |
3451 |
卖出 |
| 09:51:15 |
26.32 |
4 |
3455 |
买入 |
| 09:51:18 |
26.31 |
8 |
3463 |
卖出 |
| 09:51:27 |
26.32 |
1 |
3464 |
买入 |
| 09:51:30 |
26.33 |
3 |
3467 |
买入 |
| 09:51:42 |
26.33 |
4 |
3471 |
买入 |
| 09:51:45 |
26.33 |
24 |
3495 |
买入 |
| 09:51:48 |
26.33 |
1 |
3496 |
卖出 |
| 09:51:51 |
26.33 |
5 |
3501 |
买入 |
| 09:52:12 |
26.35 |
1 |
3502 |
买入 |
| 09:52:21 |
26.3 |
156 |
3658 |
卖出 |
| 09:52:24 |
26.31 |
14 |
3672 |
买入 |
| 09:52:27 |
26.29 |
89 |
3761 |
卖出 |
| 09:52:30 |
26.28 |
4 |
3765 |
卖出 |
| 09:52:39 |
26.29 |
8 |
3773 |
买入 |
| 09:52:45 |
26.28 |
53 |
3826 |
卖出 |
| 09:52:54 |
26.27 |
20 |
3846 |
卖出 |
| 09:52:57 |
26.3 |
1 |
3847 |
买入 |
| 09:53:00 |
26.3 |
1 |
3848 |
买入 |
| 09:53:06 |
26.3 |
12 |
3860 |
买入 |
| 09:53:09 |
26.3 |
4 |
3864 |
买入 |
| 09:53:15 |
26.3 |
1 |
3865 |
买入 |
| 09:53:21 |
26.29 |
49 |
3914 |
卖出 |
| 09:53:24 |
26.3 |
10 |
3924 |
买入 |
| 09:53:30 |
26.3 |
19 |
3943 |
买入 |
| 09:53:42 |
26.29 |
131 |
4074 |
卖出 |
| 09:53:48 |
26.3 |
4 |
4078 |
买入 |
| 09:53:51 |
26.3 |
27 |
4105 |
买入 |
| 09:53:54 |
26.29 |
12 |
4117 |
卖出 |
| 09:53:57 |
26.31 |
10 |
4127 |
买入 |
| 09:54:00 |
26.3 |
1 |
4128 |
卖出 |
| 09:54:03 |
26.29 |
51 |
4179 |
卖出 |
| 09:54:06 |
26.27 |
36 |
4215 |
卖出 |