来伊份[603777]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:31 |
13.45 |
1 |
1 |
集合竞价 |
| 09:16:40 |
13.31 |
0 |
0 |
集合竞价 |
| 09:17:04 |
13.45 |
1 |
1 |
集合竞价 |
| 09:17:13 |
13.31 |
0 |
0 |
集合竞价 |
| 09:17:19 |
13.26 |
89 |
89 |
集合竞价 |
| 09:18:52 |
13.26 |
104 |
104 |
集合竞价 |
| 09:19:01 |
13.26 |
104 |
104 |
集合竞价 |
| 09:19:25 |
13.26 |
104 |
104 |
集合竞价 |
| 09:19:43 |
13.32 |
20 |
20 |
集合竞价 |
| 09:20:01 |
13.32 |
20 |
20 |
集合竞价 |
| 09:20:07 |
13.32 |
20 |
20 |
集合竞价 |
| 09:20:19 |
13.32 |
21 |
21 |
集合竞价 |
| 09:20:37 |
13.32 |
21 |
21 |
集合竞价 |
| 09:20:49 |
13.32 |
21 |
21 |
集合竞价 |
| 09:21:52 |
13.35 |
21 |
21 |
集合竞价 |
| 09:22:04 |
13.35 |
24 |
24 |
集合竞价 |
| 09:22:28 |
13.35 |
42 |
42 |
集合竞价 |
| 09:22:31 |
13.35 |
45 |
45 |
集合竞价 |
| 09:22:37 |
13.35 |
45 |
45 |
集合竞价 |
| 09:22:40 |
13.32 |
95 |
95 |
集合竞价 |
| 09:22:43 |
13.32 |
95 |
95 |
集合竞价 |
| 09:22:46 |
13.32 |
95 |
95 |
集合竞价 |
| 09:22:58 |
13.32 |
108 |
108 |
集合竞价 |
| 09:23:01 |
13.32 |
108 |
108 |
集合竞价 |
| 09:23:07 |
13.32 |
108 |
108 |
集合竞价 |
| 09:23:22 |
13.32 |
118 |
118 |
集合竞价 |
| 09:23:31 |
13.32 |
131 |
131 |
集合竞价 |
| 09:23:46 |
13.32 |
131 |
131 |
集合竞价 |
| 09:24:01 |
13.32 |
131 |
131 |
集合竞价 |
| 09:24:07 |
13.32 |
132 |
132 |
集合竞价 |
| 09:24:10 |
13.32 |
140 |
140 |
集合竞价 |
| 09:24:13 |
13.18 |
546 |
546 |
集合竞价 |
| 09:24:25 |
13.21 |
546 |
546 |
集合竞价 |
| 09:24:31 |
13.21 |
546 |
546 |
集合竞价 |
| 09:24:34 |
13.22 |
546 |
546 |
集合竞价 |
| 09:24:49 |
13.22 |
546 |
546 |
集合竞价 |
| 09:24:52 |
13.26 |
571 |
571 |
集合竞价 |
| 09:24:55 |
13.32 |
700 |
700 |
集合竞价 |
| 09:24:58 |
13.47 |
756 |
756 |
集合竞价 |
| 09:25:04 |
13.51 |
840 |
1596 |
卖出 |
| 09:30:01 |
13.51 |
74 |
1670 |
卖出 |
| 09:30:04 |
13.55 |
107 |
1777 |
买入 |
| 09:30:07 |
13.52 |
297 |
2074 |
卖出 |
| 09:30:10 |
13.54 |
277 |
2351 |
买入 |
| 09:30:13 |
13.54 |
355 |
2706 |
买入 |
| 09:30:16 |
13.52 |
330 |
3036 |
卖出 |
| 09:30:19 |
13.53 |
524 |
3560 |
买入 |
| 09:30:22 |
13.5 |
550 |
4110 |
卖出 |
| 09:30:25 |
13.49 |
249 |
4359 |
卖出 |
| 09:30:28 |
13.47 |
101 |
4460 |
卖出 |
| 09:30:31 |
13.46 |
62 |
4522 |
卖出 |
| 09:30:34 |
13.45 |
39 |
4561 |
卖出 |
| 09:30:37 |
13.49 |
369 |
4930 |
买入 |
| 09:30:40 |
13.5 |
273 |
5203 |
买入 |
| 09:30:43 |
13.45 |
86 |
5289 |
卖出 |
| 09:30:46 |
13.45 |
134 |
5423 |
买入 |
| 09:30:49 |
13.46 |
274 |
5697 |
买入 |
| 09:30:52 |
13.5 |
508 |
6205 |
买入 |
| 09:30:55 |
13.46 |
247 |
6452 |
卖出 |
| 09:30:58 |
13.49 |
27 |
6479 |
买入 |
| 09:31:01 |
13.49 |
144 |
6623 |
买入 |
| 09:31:04 |
13.5 |
533 |
7156 |
买入 |
| 09:31:07 |
13.51 |
94 |
7250 |
买入 |
| 09:31:10 |
13.53 |
133 |
7383 |
买入 |
| 09:31:13 |
13.54 |
188 |
7571 |
买入 |
| 09:31:16 |
13.57 |
43 |
7614 |
买入 |
| 09:31:19 |
13.58 |
32 |
7646 |
买入 |
| 09:31:22 |
13.6 |
183 |
7829 |
买入 |
| 09:31:25 |
13.6 |
186 |
8015 |
买入 |
| 09:31:28 |
13.61 |
29 |
8044 |
买入 |
| 09:31:31 |
13.62 |
87 |
8131 |
买入 |
| 09:31:34 |
13.64 |
135 |
8266 |
买入 |
| 09:31:37 |
13.65 |
209 |
8475 |
买入 |
| 09:31:40 |
13.63 |
29 |
8504 |
卖出 |
| 09:31:43 |
13.64 |
63 |
8567 |
买入 |
| 09:31:46 |
13.63 |
173 |
8740 |
卖出 |
| 09:31:49 |
13.64 |
178 |
8918 |
买入 |
| 09:31:52 |
13.63 |
177 |
9095 |
卖出 |
| 09:31:55 |
13.63 |
74 |
9169 |
买入 |
| 09:31:58 |
13.62 |
84 |
9253 |
卖出 |
| 09:32:01 |
13.62 |
26 |
9279 |
买入 |
| 09:32:04 |
13.63 |
82 |
9361 |
买入 |
| 09:32:07 |
13.63 |
380 |
9741 |
卖出 |
| 09:32:10 |
13.65 |
109 |
9850 |
买入 |
| 09:32:13 |
13.63 |
231 |
10081 |
卖出 |
| 09:32:16 |
13.65 |
253 |
10334 |
买入 |
| 09:32:19 |
13.66 |
84 |
10418 |
买入 |
| 09:32:22 |
13.66 |
102 |
10520 |
卖出 |
| 09:32:25 |
13.67 |
99 |
10619 |
买入 |
| 09:32:28 |
13.66 |
47 |
10666 |
卖出 |
| 09:32:31 |
13.65 |
134 |
10800 |
卖出 |
| 09:32:34 |
13.66 |
22 |
10822 |
买入 |
| 09:32:37 |
13.66 |
57 |
10879 |
卖出 |
| 09:32:40 |
13.65 |
84 |
10963 |
卖出 |
| 09:32:43 |
13.66 |
120 |
11083 |
买入 |
| 09:32:46 |
13.65 |
177 |
11260 |
卖出 |
| 09:32:49 |
13.65 |
162 |
11422 |
卖出 |
| 09:32:52 |
13.66 |
188 |
11610 |
买入 |
| 09:32:55 |
13.65 |
131 |
11741 |
买入 |
| 09:32:58 |
13.63 |
63 |
11804 |
卖出 |
| 09:33:01 |
13.62 |
371 |
12175 |
卖出 |
| 09:33:04 |
13.62 |
526 |
12701 |
卖出 |
| 09:33:07 |
13.6 |
153 |
12854 |
卖出 |
| 09:33:10 |
13.6 |
447 |
13301 |
买入 |
| 09:33:13 |
13.59 |
188 |
13489 |
卖出 |
| 09:33:16 |
13.6 |
215 |
13704 |
买入 |
| 09:33:19 |
13.6 |
442 |
14146 |
买入 |
| 09:33:22 |
13.58 |
203 |
14349 |
卖出 |
| 09:33:25 |
13.57 |
159 |
14508 |
卖出 |
| 09:33:28 |
13.58 |
58 |
14566 |
买入 |
| 09:33:31 |
13.57 |
177 |
14743 |
卖出 |
| 09:33:34 |
13.59 |
153 |
14896 |
卖出 |
| 09:33:37 |
13.56 |
55 |
14951 |
卖出 |
| 09:33:40 |
13.59 |
129 |
15080 |
买入 |
| 09:33:43 |
13.56 |
79 |
15159 |
卖出 |
| 09:33:46 |
13.57 |
9 |
15168 |
买入 |
| 09:33:49 |
13.58 |
59 |
15227 |
买入 |
| 09:33:52 |
13.59 |
16 |
15243 |
买入 |
| 09:33:55 |
13.59 |
37 |
15280 |
买入 |
| 09:33:58 |
13.62 |
114 |
15394 |
买入 |
| 09:34:01 |
13.6 |
70 |
15464 |
买入 |
| 09:34:04 |
13.62 |
37 |
15501 |
买入 |
| 09:34:07 |
13.63 |
129 |
15630 |
买入 |
| 09:34:10 |
13.64 |
42 |
15672 |
买入 |
| 09:34:13 |
13.65 |
306 |
15978 |
买入 |
| 09:34:16 |
13.66 |
398 |
16376 |
买入 |
| 09:34:19 |
13.67 |
252 |
16628 |
买入 |
| 09:34:22 |
13.68 |
362 |
16990 |
买入 |
| 09:34:25 |
13.69 |
191 |
17181 |
买入 |
| 09:34:28 |
13.7 |
282 |
17463 |
买入 |
| 09:34:31 |
13.73 |
224 |
17687 |
买入 |
| 09:34:34 |
13.75 |
245 |
17932 |
买入 |
| 09:34:37 |
13.76 |
129 |
18061 |
买入 |
| 09:34:40 |
13.73 |
141 |
18202 |
卖出 |
| 09:34:43 |
13.75 |
210 |
18412 |
买入 |
| 09:34:46 |
13.77 |
188 |
18600 |
买入 |
| 09:34:49 |
13.76 |
61 |
18661 |
卖出 |
| 09:34:52 |
13.75 |
89 |
18750 |
卖出 |
| 09:34:55 |
13.73 |
62 |
18812 |
卖出 |
| 09:34:58 |
13.73 |
140 |
18952 |
买入 |
| 09:35:01 |
13.73 |
16 |
18968 |
买入 |
| 09:35:04 |
13.73 |
186 |
19154 |
买入 |
| 09:35:07 |
13.73 |
467 |
19621 |
卖出 |
| 09:35:10 |
13.73 |
60 |
19681 |
卖出 |
| 09:35:13 |
13.74 |
141 |
19822 |
买入 |
| 09:35:16 |
13.73 |
123 |
19945 |
卖出 |
| 09:35:19 |
13.76 |
259 |
20204 |
买入 |
| 09:35:22 |
13.73 |
84 |
20288 |
卖出 |
| 09:35:25 |
13.76 |
59 |
20347 |
买入 |
| 09:35:28 |
13.76 |
111 |
20458 |
买入 |
| 09:35:31 |
13.75 |
161 |
20619 |
卖出 |
| 09:35:34 |
13.74 |
92 |
20711 |
卖出 |
| 09:35:37 |
13.73 |
55 |
20766 |
卖出 |
| 09:35:40 |
13.73 |
63 |
20829 |
卖出 |
| 09:35:43 |
13.73 |
79 |
20908 |
买入 |
| 09:35:46 |
13.75 |
114 |
21022 |
买入 |
| 09:35:49 |
13.72 |
12 |
21034 |
买入 |
| 09:35:52 |
13.71 |
82 |
21116 |
卖出 |
| 09:35:55 |
13.67 |
159 |
21275 |
卖出 |
| 09:35:58 |
13.67 |
59 |
21334 |
卖出 |
| 09:36:01 |
13.7 |
199 |
21533 |
买入 |
| 09:36:04 |
13.7 |
175 |
21708 |
买入 |
| 09:36:07 |
13.73 |
58 |
21766 |
买入 |
| 09:36:10 |
13.73 |
21 |
21787 |
卖出 |
| 09:36:13 |
13.74 |
45 |
21832 |
买入 |
| 09:36:16 |
13.73 |
31 |
21863 |
买入 |
| 09:36:19 |
13.74 |
1 |
21864 |
买入 |
| 09:36:22 |
13.74 |
88 |
21952 |
买入 |
| 09:36:25 |
13.73 |
228 |
22180 |
卖出 |
| 09:36:28 |
13.73 |
282 |
22462 |
买入 |
| 09:36:31 |
13.73 |
181 |
22643 |
卖出 |
| 09:36:34 |
13.73 |
146 |
22789 |
卖出 |
| 09:36:37 |
13.72 |
85 |
22874 |
卖出 |
| 09:36:40 |
13.73 |
38 |
22912 |
买入 |
| 09:36:43 |
13.73 |
125 |
23037 |
买入 |
| 09:36:46 |
13.74 |
78 |
23115 |
买入 |
| 09:36:49 |
13.74 |
531 |
23646 |
卖出 |
| 09:36:52 |
13.76 |
352 |
23998 |
买入 |
| 09:36:55 |
13.79 |
680 |
24678 |
买入 |
| 09:36:58 |
13.8 |
104 |
24782 |
买入 |
| 09:37:01 |
13.8 |
904 |
25686 |
买入 |
| 09:37:04 |
13.82 |
75 |
25761 |
买入 |
| 09:37:07 |
13.82 |
720 |
26481 |
买入 |
| 09:37:10 |
13.86 |
145 |
26626 |
买入 |
| 09:37:13 |
13.86 |
99 |
26725 |
买入 |
| 09:37:16 |
13.86 |
280 |
27005 |
买入 |
| 09:37:19 |
13.85 |
175 |
27180 |
买入 |
| 09:37:22 |
13.83 |
52 |
27232 |
卖出 |
| 09:37:25 |
13.81 |
112 |
27344 |
卖出 |
| 09:37:28 |
13.81 |
82 |
27426 |
卖出 |
| 09:37:31 |
13.81 |
50 |
27476 |
买入 |
| 09:37:34 |
13.8 |
57 |
27533 |
卖出 |
| 09:37:37 |
13.81 |
35 |
27568 |
买入 |
| 09:37:40 |
13.81 |
223 |
27791 |
卖出 |
| 09:37:43 |
13.81 |
289 |
28080 |
买入 |
| 09:37:46 |
13.79 |
22 |
28102 |
卖出 |
| 09:37:49 |
13.8 |
161 |
28263 |
买入 |
| 09:37:52 |
13.78 |
134 |
28397 |
卖出 |
| 09:37:55 |
13.8 |
202 |
28599 |
买入 |
| 09:37:58 |
13.8 |
125 |
28724 |
买入 |
| 09:38:01 |
13.78 |
55 |
28779 |
卖出 |
| 09:38:04 |
13.8 |
133 |
28912 |
买入 |
| 09:38:07 |
13.81 |
364 |
29276 |
买入 |
| 09:38:10 |
13.83 |
167 |
29443 |
买入 |
| 09:38:13 |
13.83 |
219 |
29662 |
买入 |
| 09:38:16 |
13.86 |
186 |
29848 |
买入 |
| 09:38:19 |
13.87 |
54 |
29902 |
买入 |
| 09:38:22 |
13.88 |
177 |
30079 |
买入 |
| 09:38:25 |
13.86 |
719 |
30798 |
卖出 |
| 09:38:28 |
13.91 |
605 |
31403 |
买入 |
| 09:38:31 |
13.93 |
113 |
31516 |
买入 |
| 09:38:34 |
13.93 |
257 |
31773 |
买入 |
| 09:38:37 |
13.95 |
104 |
31877 |
买入 |
| 09:38:40 |
13.95 |
96 |
31973 |
买入 |
| 09:38:43 |
13.95 |
299 |
32272 |
买入 |
| 09:38:46 |
13.96 |
202 |
32474 |
买入 |
| 09:38:49 |
13.94 |
404 |
32878 |
卖出 |
| 09:38:52 |
14 |
2616 |
35494 |
买入 |
| 09:38:55 |
13.96 |
108 |
35602 |
卖出 |
| 09:38:58 |
14.01 |
356 |
35958 |
买入 |
| 09:39:01 |
13.99 |
188 |
36146 |
卖出 |
| 09:39:04 |
14 |
151 |
36297 |
买入 |
| 09:39:07 |
14.02 |
678 |
36975 |
买入 |
| 09:39:10 |
14.05 |
249 |
37224 |
买入 |
| 09:39:13 |
14.05 |
537 |
37761 |
卖出 |
| 09:39:16 |
14.09 |
260 |
38021 |
买入 |
| 09:39:19 |
14.06 |
299 |
38320 |
卖出 |
| 09:39:22 |
14.08 |
132 |
38452 |
买入 |
| 09:39:25 |
14.06 |
284 |
38736 |
卖出 |
| 09:39:28 |
14.07 |
161 |
38897 |
买入 |
| 09:39:31 |
14.1 |
247 |
39144 |
买入 |
| 09:39:34 |
14.09 |
200 |
39344 |
卖出 |
| 09:39:37 |
14.12 |
227 |
39571 |
买入 |
| 09:39:40 |
14.1 |
237 |
39808 |
买入 |
| 09:39:43 |
14.11 |
115 |
39923 |
买入 |
| 09:39:46 |
14.11 |
165 |
40088 |
买入 |
| 09:39:49 |
14.12 |
325 |
40413 |
买入 |
| 09:39:52 |
14.1 |
138 |
40551 |
卖出 |
| 09:39:55 |
14.12 |
81 |
40632 |
买入 |
| 09:39:58 |
14.11 |
525 |
41157 |
卖出 |
| 09:40:01 |
14.13 |
331 |
41488 |
买入 |
| 09:40:04 |
14.14 |
357 |
41845 |
买入 |
| 09:40:07 |
14.15 |
505 |
42350 |
买入 |
| 09:40:10 |
14.13 |
104 |
42454 |
卖出 |
| 09:40:13 |
14.15 |
606 |
43060 |
买入 |
| 09:40:16 |
14.15 |
131 |
43191 |
买入 |
| 09:40:19 |
14.15 |
201 |
43392 |
买入 |
| 09:40:22 |
14.17 |
30 |
43422 |
买入 |
| 09:40:25 |
14.18 |
644 |
44066 |
买入 |
| 09:40:28 |
14.19 |
332 |
44398 |
买入 |
| 09:40:31 |
14.18 |
219 |
44617 |
卖出 |
| 09:40:34 |
14.17 |
120 |
44737 |
卖出 |
| 09:40:37 |
14.16 |
151 |
44888 |
卖出 |
| 09:40:40 |
14.16 |
204 |
45092 |
买入 |
| 09:40:43 |
14.17 |
131 |
45223 |
买入 |
| 09:40:46 |
14.18 |
275 |
45498 |
买入 |
| 09:40:49 |
14.17 |
106 |
45604 |
卖出 |
| 09:40:52 |
14.18 |
254 |
45858 |
买入 |
| 09:40:55 |
14.17 |
146 |
46004 |
卖出 |
| 09:40:58 |
14.19 |
342 |
46346 |
买入 |
| 09:41:01 |
14.22 |
1138 |
47484 |
买入 |
| 09:41:04 |
14.22 |
178 |
47662 |
买入 |
| 09:41:07 |
14.28 |
247 |
47909 |
买入 |
| 09:41:10 |
14.28 |
360 |
48269 |
买入 |
| 09:41:13 |
14.3 |
93 |
48362 |
买入 |
| 09:41:16 |
14.3 |
258 |
48620 |
买入 |
| 09:41:19 |
14.34 |
324 |
48944 |
买入 |
| 09:41:22 |
14.31 |
79 |
49023 |
卖出 |
| 09:41:25 |
14.37 |
172 |
49195 |
买入 |
| 09:41:28 |
14.36 |
255 |
49450 |
卖出 |
| 09:41:31 |
14.37 |
243 |
49693 |
买入 |
| 09:41:34 |
14.37 |
283 |
49976 |
卖出 |
| 09:41:37 |
14.36 |
437 |
50413 |
卖出 |
| 09:41:40 |
14.37 |
155 |
50568 |
买入 |
| 09:41:43 |
14.39 |
205 |
50773 |
买入 |
| 09:41:46 |
14.4 |
261 |
51034 |
买入 |
| 09:41:49 |
14.37 |
244 |
51278 |
卖出 |
| 09:41:52 |
14.4 |
413 |
51691 |
买入 |
| 09:41:55 |
14.37 |
160 |
51851 |
卖出 |
| 09:41:58 |
14.43 |
932 |
52783 |
买入 |
| 09:42:01 |
14.37 |
605 |
53388 |
卖出 |
| 09:42:04 |
14.35 |
394 |
53782 |
卖出 |
| 09:42:07 |
14.4 |
1116 |
54898 |
买入 |
| 09:42:10 |
14.34 |
581 |
55479 |
买入 |
| 09:42:13 |
14.37 |
259 |
55738 |
买入 |
| 09:42:16 |
14.3 |
691 |
56429 |
卖出 |
| 09:42:19 |
14.32 |
220 |
56649 |
买入 |
| 09:42:22 |
14.31 |
118 |
56767 |
卖出 |
| 09:42:25 |
14.34 |
298 |
57065 |
买入 |
| 09:42:28 |
14.31 |
547 |
57612 |
卖出 |
| 09:42:31 |
14.3 |
126 |
57738 |
卖出 |
| 09:42:34 |
14.31 |
163 |
57901 |
买入 |
| 09:42:37 |
14.26 |
429 |
58330 |
卖出 |
| 09:42:40 |
14.26 |
50 |
58380 |
卖出 |
| 09:42:43 |
14.23 |
445 |
58825 |
卖出 |
| 09:42:46 |
14.23 |
58 |
58883 |
卖出 |
| 09:42:49 |
14.23 |
218 |
59101 |
卖出 |
| 09:42:52 |
14.23 |
588 |
59689 |
买入 |
| 09:42:55 |
14.22 |
842 |
60531 |
卖出 |
| 09:42:58 |
14.22 |
159 |
60690 |
卖出 |