嘉必优[688089]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:17 |
34 |
40 |
40 |
集合竞价 |
| 09:16:38 |
34 |
40 |
40 |
集合竞价 |
| 09:17:35 |
33.55 |
0 |
0 |
集合竞价 |
| 09:21:56 |
33.6 |
2 |
2 |
集合竞价 |
| 09:22:29 |
33.6 |
2 |
2 |
集合竞价 |
| 09:23:53 |
33.6 |
5 |
5 |
集合竞价 |
| 09:24:56 |
33.6 |
69 |
69 |
集合竞价 |
| 09:24:59 |
33.6 |
74 |
74 |
集合竞价 |
| 09:25:04 |
33.6 |
142 |
216 |
买入 |
| 09:30:02 |
33.59 |
2 |
218 |
卖出 |
| 09:30:05 |
33.59 |
48 |
266 |
买入 |
| 09:30:08 |
33.59 |
12 |
278 |
买入 |
| 09:30:11 |
33.58 |
10 |
288 |
买入 |
| 09:30:14 |
33.58 |
18 |
306 |
买入 |
| 09:30:17 |
33.58 |
69 |
375 |
卖出 |
| 09:30:20 |
33.57 |
13 |
388 |
卖出 |
| 09:30:23 |
33.57 |
24 |
412 |
买入 |
| 09:30:26 |
33.57 |
4 |
416 |
买入 |
| 09:30:29 |
33.57 |
6 |
422 |
卖出 |
| 09:30:38 |
33.6 |
26 |
448 |
买入 |
| 09:30:41 |
33.6 |
13 |
461 |
买入 |
| 09:30:44 |
33.8 |
6 |
467 |
买入 |
| 09:30:47 |
33.8 |
24 |
491 |
买入 |
| 09:30:56 |
33.88 |
2 |
493 |
买入 |
| 09:30:59 |
33.88 |
5 |
498 |
买入 |
| 09:31:05 |
33.95 |
20 |
518 |
买入 |
| 09:31:08 |
33.97 |
25 |
543 |
买入 |
| 09:31:11 |
33.98 |
4 |
547 |
买入 |
| 09:31:14 |
33.98 |
9 |
556 |
买入 |
| 09:31:17 |
33.99 |
24 |
580 |
买入 |
| 09:31:20 |
33.98 |
2 |
582 |
买入 |
| 09:31:23 |
33.9 |
33 |
615 |
卖出 |
| 09:31:26 |
33.88 |
8 |
623 |
卖出 |
| 09:31:32 |
33.88 |
5 |
628 |
卖出 |
| 09:31:35 |
33.88 |
15 |
643 |
买入 |
| 09:31:38 |
33.89 |
4 |
647 |
买入 |
| 09:31:41 |
33.89 |
8 |
655 |
买入 |
| 09:31:44 |
33.89 |
19 |
674 |
卖出 |
| 09:31:47 |
33.96 |
10 |
684 |
买入 |
| 09:31:50 |
33.89 |
12 |
696 |
卖出 |
| 09:31:56 |
33.9 |
11 |
707 |
卖出 |
| 09:31:59 |
33.96 |
14 |
721 |
买入 |
| 09:32:02 |
33.98 |
77 |
798 |
买入 |
| 09:32:05 |
33.99 |
18 |
816 |
买入 |
| 09:32:08 |
33.98 |
32 |
848 |
卖出 |
| 09:32:11 |
33.97 |
2 |
850 |
卖出 |
| 09:32:14 |
33.97 |
2 |
852 |
买入 |
| 09:32:17 |
33.96 |
5 |
857 |
卖出 |
| 09:32:20 |
33.98 |
2 |
859 |
买入 |
| 09:32:23 |
33.98 |
2 |
861 |
买入 |
| 09:32:26 |
33.96 |
15 |
876 |
卖出 |
| 09:32:29 |
33.98 |
11 |
887 |
买入 |
| 09:32:35 |
33.99 |
28 |
915 |
买入 |
| 09:32:41 |
33.9 |
4 |
919 |
卖出 |
| 09:32:44 |
33.96 |
10 |
929 |
买入 |
| 09:32:53 |
33.9 |
22 |
951 |
卖出 |
| 09:33:02 |
33.88 |
13 |
964 |
卖出 |
| 09:33:05 |
33.88 |
2 |
966 |
卖出 |
| 09:33:08 |
33.88 |
8 |
974 |
卖出 |
| 09:33:11 |
33.87 |
7 |
981 |
买入 |
| 09:33:14 |
33.87 |
2 |
983 |
买入 |
| 09:33:17 |
33.86 |
35 |
1018 |
买入 |
| 09:33:20 |
33.8 |
9 |
1027 |
卖出 |
| 09:33:23 |
33.8 |
12 |
1039 |
卖出 |
| 09:33:26 |
33.8 |
2 |
1041 |
买入 |
| 09:33:38 |
33.79 |
4 |
1045 |
买入 |
| 09:33:41 |
33.8 |
1 |
1046 |
买入 |
| 09:33:47 |
33.8 |
19 |
1065 |
卖出 |
| 09:33:50 |
33.87 |
12 |
1077 |
买入 |
| 09:33:53 |
33.87 |
11 |
1088 |
买入 |
| 09:33:56 |
33.87 |
6 |
1094 |
卖出 |
| 09:33:59 |
33.83 |
10 |
1104 |
卖出 |
| 09:34:05 |
33.94 |
2 |
1106 |
买入 |
| 09:34:08 |
33.95 |
16 |
1122 |
买入 |
| 09:34:11 |
33.87 |
9 |
1131 |
卖出 |
| 09:34:14 |
33.89 |
8 |
1139 |
买入 |
| 09:34:20 |
33.89 |
9 |
1148 |
卖出 |
| 09:34:23 |
33.89 |
2 |
1150 |
卖出 |
| 09:34:29 |
33.95 |
25 |
1175 |
买入 |
| 09:34:32 |
33.89 |
4 |
1179 |
卖出 |
| 09:34:44 |
33.89 |
0 |
1179 |
卖出 |
| 09:34:47 |
33.94 |
8 |
1187 |
买入 |
| 09:34:50 |
33.86 |
30 |
1217 |
卖出 |
| 09:34:53 |
33.94 |
3 |
1220 |
买入 |
| 09:34:59 |
33.86 |
40 |
1260 |
卖出 |
| 09:35:02 |
33.86 |
7 |
1267 |
卖出 |
| 09:35:05 |
33.92 |
20 |
1287 |
买入 |
| 09:35:11 |
33.83 |
12 |
1299 |
卖出 |
| 09:35:14 |
33.83 |
36 |
1335 |
卖出 |
| 09:35:17 |
33.83 |
13 |
1348 |
卖出 |
| 09:35:26 |
33.83 |
9 |
1357 |
买入 |
| 09:35:29 |
33.8 |
8 |
1365 |
卖出 |
| 09:35:44 |
33.8 |
10 |
1375 |
买入 |
| 09:35:47 |
33.65 |
40 |
1415 |
卖出 |
| 09:35:50 |
33.7 |
6 |
1421 |
买入 |
| 09:35:53 |
33.7 |
4 |
1425 |
买入 |
| 09:36:05 |
33.83 |
1 |
1426 |
买入 |
| 09:36:08 |
33.78 |
19 |
1445 |
卖出 |
| 09:36:11 |
33.8 |
14 |
1459 |
买入 |
| 09:36:17 |
33.8 |
2 |
1461 |
卖出 |
| 09:36:23 |
33.78 |
8 |
1469 |
卖出 |
| 09:36:26 |
33.78 |
2 |
1471 |
卖出 |
| 09:36:29 |
33.78 |
2 |
1473 |
卖出 |
| 09:36:32 |
33.78 |
1 |
1474 |
卖出 |
| 09:36:38 |
33.77 |
5 |
1479 |
买入 |
| 09:36:41 |
33.7 |
3 |
1482 |
卖出 |
| 09:36:44 |
33.7 |
3 |
1485 |
卖出 |
| 09:36:47 |
33.76 |
23 |
1508 |
买入 |
| 09:36:50 |
33.74 |
22 |
1530 |
买入 |
| 09:36:53 |
33.7 |
25 |
1555 |
卖出 |
| 09:36:56 |
33.7 |
36 |
1591 |
买入 |
| 09:37:02 |
33.7 |
17 |
1608 |
卖出 |
| 09:37:08 |
33.7 |
5 |
1613 |
卖出 |
| 09:37:17 |
33.7 |
3 |
1616 |
卖出 |
| 09:37:20 |
33.7 |
4 |
1620 |
卖出 |
| 09:37:23 |
33.7 |
9 |
1629 |
卖出 |
| 09:37:26 |
33.6 |
7 |
1636 |
卖出 |
| 09:37:41 |
33.63 |
2 |
1638 |
卖出 |
| 09:37:44 |
33.6 |
12 |
1650 |
卖出 |
| 09:37:53 |
33.55 |
2 |
1652 |
卖出 |
| 09:37:59 |
33.55 |
3 |
1655 |
卖出 |
| 09:38:02 |
33.55 |
2 |
1657 |
卖出 |
| 09:38:05 |
33.55 |
11 |
1668 |
卖出 |
| 09:38:11 |
33.55 |
5 |
1673 |
买入 |
| 09:38:14 |
33.5 |
21 |
1694 |
卖出 |
| 09:38:17 |
33.24 |
12 |
1706 |
卖出 |
| 09:38:32 |
33.31 |
40 |
1746 |
卖出 |
| 09:38:38 |
33.36 |
2 |
1748 |
卖出 |
| 09:38:44 |
33.36 |
10 |
1758 |
卖出 |
| 09:38:47 |
33.5 |
7 |
1765 |
买入 |
| 09:38:53 |
33.35 |
29 |
1794 |
卖出 |
| 09:39:05 |
33.35 |
17 |
1811 |
卖出 |
| 09:39:08 |
33.35 |
8 |
1819 |
买入 |
| 09:39:11 |
33.36 |
41 |
1860 |
买入 |
| 09:39:14 |
33.36 |
11 |
1871 |
买入 |
| 09:39:26 |
33.48 |
3 |
1874 |
买入 |
| 09:39:29 |
33.5 |
29 |
1903 |
买入 |
| 09:39:32 |
33.5 |
2 |
1905 |
卖出 |
| 09:39:41 |
33.5 |
2 |
1907 |
卖出 |
| 09:39:47 |
33.55 |
35 |
1942 |
买入 |
| 09:39:50 |
33.55 |
0 |
1942 |
买入 |
| 09:39:56 |
33.55 |
22 |
1964 |
卖出 |
| 09:39:59 |
33.55 |
14 |
1978 |
卖出 |
| 09:40:02 |
33.5 |
30 |
2008 |
卖出 |
| 09:40:05 |
33.47 |
3 |
2011 |
卖出 |
| 09:40:14 |
33.37 |
16 |
2027 |
卖出 |
| 09:40:17 |
33.43 |
34 |
2061 |
买入 |
| 09:40:23 |
33.43 |
11 |
2072 |
买入 |
| 09:40:32 |
33.37 |
10 |
2082 |
卖出 |
| 09:40:47 |
33.43 |
7 |
2089 |
买入 |
| 09:40:50 |
33.43 |
2 |
2091 |
买入 |
| 09:41:02 |
33.35 |
64 |
2155 |
卖出 |
| 09:41:05 |
33.35 |
43 |
2198 |
卖出 |
| 09:41:11 |
33.32 |
2 |
2200 |
卖出 |
| 09:41:14 |
33.32 |
0 |
2200 |
卖出 |
| 09:41:20 |
33.32 |
14 |
2214 |
卖出 |
| 09:41:23 |
33.32 |
4 |
2218 |
卖出 |
| 09:41:26 |
33.31 |
11 |
2229 |
卖出 |
| 09:41:29 |
33.3 |
40 |
2269 |
卖出 |
| 09:41:32 |
33.3 |
2 |
2271 |
买入 |
| 09:41:41 |
33.2 |
34 |
2305 |
卖出 |
| 09:41:44 |
33.2 |
4 |
2309 |
卖出 |
| 09:41:47 |
33.29 |
39 |
2348 |
买入 |
| 09:41:50 |
33.29 |
13 |
2361 |
买入 |
| 09:42:02 |
33.32 |
25 |
2386 |
买入 |
| 09:42:05 |
33.32 |
7 |
2393 |
买入 |
| 09:42:14 |
33.23 |
6 |
2399 |
卖出 |
| 09:42:20 |
33.23 |
6 |
2405 |
卖出 |
| 09:42:23 |
33.32 |
26 |
2431 |
买入 |
| 09:42:32 |
33.34 |
70 |
2501 |
买入 |
| 09:42:35 |
33.25 |
4 |
2505 |
卖出 |
| 09:42:47 |
33.34 |
0 |
2505 |
买入 |
| 09:42:50 |
33.34 |
5 |
2510 |
卖出 |
| 09:42:56 |
33.34 |
0 |
2510 |
卖出 |
| 09:43:11 |
33.25 |
11 |
2521 |
卖出 |
| 09:43:14 |
33.17 |
85 |
2606 |
卖出 |
| 09:43:26 |
33.23 |
14 |
2620 |
买入 |
| 09:43:29 |
33.23 |
2 |
2622 |
卖出 |
| 09:43:32 |
33.18 |
4 |
2626 |
卖出 |
| 09:43:35 |
33.22 |
2 |
2628 |
买入 |
| 09:43:38 |
33.19 |
7 |
2635 |
卖出 |
| 09:43:41 |
33.17 |
29 |
2664 |
卖出 |
| 09:43:44 |
33.14 |
8 |
2672 |
卖出 |
| 09:43:47 |
33.11 |
53 |
2725 |
卖出 |
| 09:43:50 |
33.1 |
35 |
2760 |
卖出 |
| 09:43:53 |
33.1 |
2 |
2762 |
买入 |
| 09:43:59 |
33.1 |
10 |
2772 |
买入 |
| 09:44:02 |
33.04 |
4 |
2776 |
卖出 |
| 09:44:05 |
33.1 |
3 |
2779 |
买入 |
| 09:44:08 |
33.08 |
21 |
2800 |
买入 |
| 09:44:17 |
33.05 |
6 |
2806 |
卖出 |
| 09:44:41 |
33.08 |
2 |
2808 |
卖出 |
| 09:44:44 |
33.08 |
3 |
2811 |
买入 |
| 09:44:47 |
33.06 |
8 |
2819 |
卖出 |
| 09:45:05 |
33.09 |
10 |
2829 |
卖出 |
| 09:45:08 |
33.13 |
2 |
2831 |
买入 |
| 09:45:14 |
33.09 |
2 |
2833 |
卖出 |
| 09:45:20 |
33.09 |
10 |
2843 |
卖出 |
| 09:45:23 |
33.09 |
4 |
2847 |
买入 |
| 09:45:26 |
33.1 |
2 |
2849 |
卖出 |
| 09:45:29 |
33.11 |
0 |
2849 |
买入 |
| 09:45:35 |
33.12 |
10 |
2859 |
买入 |
| 09:45:38 |
33.13 |
8 |
2867 |
买入 |
| 09:45:47 |
33.24 |
3 |
2870 |
买入 |
| 09:45:50 |
33.24 |
18 |
2888 |
卖出 |
| 09:46:05 |
33.26 |
4 |
2892 |
买入 |
| 09:46:08 |
33.26 |
14 |
2906 |
卖出 |
| 09:46:17 |
33.28 |
2 |
2908 |
买入 |
| 09:46:41 |
33.28 |
0 |
2908 |
卖出 |
| 09:46:44 |
33.24 |
60 |
2968 |
卖出 |
| 09:46:47 |
33.24 |
33 |
3001 |
买入 |
| 09:47:17 |
33.24 |
12 |
3013 |
买入 |
| 09:47:26 |
33.24 |
0 |
3013 |
买入 |
| 09:47:47 |
33.35 |
3 |
3016 |
买入 |
| 09:47:59 |
33.33 |
110 |
3126 |
卖出 |
| 09:48:02 |
33.19 |
8 |
3134 |
卖出 |
| 09:48:05 |
33.32 |
3 |
3137 |
买入 |
| 09:48:35 |
33.18 |
9 |
3146 |
卖出 |
| 09:48:47 |
33.1 |
138 |
3284 |
卖出 |
| 09:48:50 |
33.11 |
6 |
3290 |
买入 |
| 09:49:05 |
33.11 |
4 |
3294 |
卖出 |
| 09:49:08 |
33.1 |
2 |
3296 |
卖出 |
| 09:49:11 |
33.1 |
64 |
3360 |
卖出 |
| 09:49:14 |
33.09 |
4 |
3364 |
卖出 |
| 09:49:20 |
33.08 |
3 |
3367 |
买入 |
| 09:49:26 |
33.03 |
83 |
3450 |
卖出 |
| 09:49:29 |
33 |
99 |
3549 |
卖出 |
| 09:49:32 |
33 |
27 |
3576 |
卖出 |
| 09:49:38 |
33 |
2 |
3578 |
买入 |
| 09:49:41 |
32.92 |
12 |
3590 |
卖出 |
| 09:49:44 |
32.88 |
53 |
3643 |
卖出 |
| 09:49:47 |
32.85 |
4 |
3647 |
卖出 |
| 09:49:50 |
32.85 |
7 |
3654 |
卖出 |
| 09:49:53 |
32.83 |
17 |
3671 |
卖出 |
| 09:49:59 |
32.85 |
2 |
3673 |
卖出 |
| 09:50:02 |
32.8 |
28 |
3701 |
卖出 |
| 09:50:05 |
32.9 |
7 |
3708 |
买入 |
| 09:50:11 |
32.78 |
32 |
3740 |
卖出 |
| 09:50:14 |
32.85 |
29 |
3769 |
买入 |
| 09:50:23 |
32.8 |
21 |
3790 |
卖出 |
| 09:50:26 |
32.8 |
12 |
3802 |
买入 |
| 09:50:29 |
32.8 |
81 |
3883 |
买入 |
| 09:50:32 |
32.89 |
10 |
3893 |
买入 |
| 09:50:35 |
32.8 |
7 |
3900 |
卖出 |
| 09:50:38 |
32.8 |
15 |
3915 |
买入 |
| 09:50:47 |
32.89 |
3 |
3918 |
买入 |
| 09:50:50 |
32.89 |
2 |
3920 |
买入 |
| 09:50:56 |
32.8 |
10 |
3930 |
卖出 |
| 09:51:02 |
32.89 |
10 |
3940 |
买入 |
| 09:51:08 |
32.8 |
60 |
4000 |
卖出 |
| 09:51:17 |
32.88 |
2 |
4002 |
买入 |
| 09:51:20 |
32.82 |
2 |
4004 |
卖出 |
| 09:51:23 |
32.89 |
30 |
4034 |
买入 |
| 09:51:26 |
32.89 |
1 |
4035 |
买入 |
| 09:51:47 |
32.92 |
6 |
4041 |
买入 |
| 09:51:59 |
32.92 |
21 |
4062 |
买入 |
| 09:52:05 |
32.92 |
3 |
4065 |
买入 |
| 09:52:17 |
33 |
3 |
4068 |
买入 |
| 09:52:47 |
33 |
3 |
4071 |
买入 |
| 09:52:59 |
33 |
9 |
4080 |
买入 |
| 09:53:14 |
33 |
17 |
4097 |
买入 |
| 09:53:17 |
33 |
5 |
4102 |
买入 |
| 09:53:23 |
33 |
4 |
4106 |
买入 |
| 09:53:26 |
33 |
7 |
4113 |
买入 |
| 09:53:29 |
33 |
26 |
4139 |
买入 |
| 09:53:32 |
33 |
230 |
4369 |
买入 |
| 09:53:35 |
33 |
22 |
4391 |
买入 |
| 09:53:53 |
33.17 |
6 |
4397 |
买入 |
| 09:54:05 |
33 |
8 |
4405 |
卖出 |
| 09:54:08 |
33 |
4 |
4409 |
卖出 |
| 09:54:17 |
32.94 |
4 |
4413 |
卖出 |
| 09:54:20 |
32.99 |
30 |
4443 |
买入 |
| 09:54:44 |
32.89 |
12 |
4455 |
卖出 |
| 09:54:47 |
32.92 |
35 |
4490 |
买入 |
| 09:54:53 |
32.92 |
3 |
4493 |
卖出 |
| 09:54:59 |
32.84 |
3 |
4496 |
卖出 |
| 09:55:08 |
32.91 |
2 |
4498 |
买入 |
| 09:55:20 |
32.8 |
139 |
4637 |
卖出 |
| 09:55:26 |
32.84 |
5 |
4642 |
买入 |
| 09:55:32 |
32.84 |
4 |
4646 |
买入 |
| 09:55:35 |
32.84 |
17 |
4663 |
买入 |
| 09:55:38 |
32.84 |
2 |
4665 |
买入 |
| 09:55:56 |
32.91 |
3 |
4668 |
买入 |
| 09:55:59 |
32.83 |
45 |
4713 |
卖出 |
| 09:56:05 |
32.83 |
3 |
4716 |
买入 |
| 09:56:11 |
32.82 |
28 |
4744 |
卖出 |
| 09:56:20 |
32.83 |
71 |
4815 |
买入 |
| 09:56:23 |
32.83 |
117 |
4932 |
买入 |
| 09:56:26 |
32.83 |
110 |
5042 |
买入 |
| 09:56:29 |
32.92 |
2 |
5044 |
买入 |
| 09:56:32 |
32.84 |
4 |
5048 |
卖出 |
| 09:56:47 |
32.92 |
3 |
5051 |
买入 |
| 09:56:56 |
32.92 |
2 |
5053 |
买入 |
| 09:57:26 |
32.92 |
3 |
5056 |
买入 |
| 09:57:38 |
32.92 |
10 |
5066 |
买入 |
| 09:58:02 |
32.92 |
4 |
5070 |
买入 |
| 09:58:05 |
32.92 |
3 |
5073 |
买入 |
| 09:58:08 |
32.92 |
2 |
5075 |
买入 |
| 09:58:20 |
32.86 |
10 |
5085 |
卖出 |
| 09:58:26 |
32.82 |
146 |
5231 |
卖出 |