泽达易盛[688555]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
14.64 |
8 |
8 |
集合竞价 |
| 09:15:09 |
14.55 |
8 |
8 |
集合竞价 |
| 09:15:12 |
14.43 |
8 |
8 |
集合竞价 |
| 09:15:48 |
15.69 |
548 |
548 |
集合竞价 |
| 09:16:12 |
15.69 |
548 |
548 |
集合竞价 |
| 09:16:21 |
16 |
699 |
699 |
集合竞价 |
| 09:17:09 |
16 |
695 |
695 |
集合竞价 |
| 09:17:15 |
16 |
719 |
719 |
集合竞价 |
| 09:17:18 |
16 |
741 |
741 |
集合竞价 |
| 09:17:27 |
15.6 |
548 |
548 |
集合竞价 |
| 09:17:57 |
14.55 |
23 |
23 |
集合竞价 |
| 09:18:54 |
14.55 |
23 |
23 |
集合竞价 |
| 09:19:24 |
14.55 |
23 |
23 |
集合竞价 |
| 09:20:03 |
14.55 |
23 |
23 |
集合竞价 |
| 09:20:06 |
14.55 |
23 |
23 |
集合竞价 |
| 09:20:48 |
14.55 |
33 |
33 |
集合竞价 |
| 09:20:54 |
14.55 |
33 |
33 |
集合竞价 |
| 09:21:12 |
14.43 |
33 |
33 |
集合竞价 |
| 09:21:45 |
14.42 |
33 |
33 |
集合竞价 |
| 09:23:03 |
14.4 |
33 |
33 |
集合竞价 |
| 09:23:30 |
14.4 |
33 |
33 |
集合竞价 |
| 09:23:42 |
14.4 |
33 |
33 |
集合竞价 |
| 09:23:51 |
14.33 |
33 |
33 |
集合竞价 |
| 09:24:15 |
14.3 |
33 |
33 |
集合竞价 |
| 09:24:27 |
14.29 |
34 |
34 |
集合竞价 |
| 09:24:33 |
14.29 |
35 |
35 |
集合竞价 |
| 09:24:36 |
14.28 |
35 |
35 |
集合竞价 |
| 09:24:39 |
14.3 |
121 |
121 |
集合竞价 |
| 09:24:48 |
14.3 |
121 |
121 |
集合竞价 |
| 09:24:51 |
14.29 |
123 |
123 |
集合竞价 |
| 09:24:57 |
14.28 |
123 |
123 |
集合竞价 |
| 09:25:00 |
14.29 |
153 |
153 |
集合竞价 |
| 09:25:04 |
14.29 |
153 |
306 |
买入 |
| 09:30:00 |
14.16 |
2 |
308 |
卖出 |
| 09:30:03 |
14.29 |
55 |
363 |
买入 |
| 09:30:06 |
14.17 |
62 |
425 |
卖出 |
| 09:30:09 |
14.17 |
126 |
551 |
卖出 |
| 09:30:12 |
14.18 |
22 |
573 |
买入 |
| 09:30:15 |
14.23 |
22 |
595 |
买入 |
| 09:30:18 |
14.18 |
11 |
606 |
买入 |
| 09:30:21 |
14.24 |
24 |
630 |
买入 |
| 09:30:24 |
14.18 |
12 |
642 |
卖出 |
| 09:30:30 |
14.24 |
17 |
659 |
买入 |
| 09:30:33 |
14.27 |
11 |
670 |
买入 |
| 09:30:36 |
14.24 |
14 |
684 |
卖出 |
| 09:30:39 |
14.28 |
7 |
691 |
买入 |
| 09:30:42 |
14.27 |
0 |
691 |
卖出 |
| 09:30:45 |
14.27 |
2 |
693 |
买入 |
| 09:30:48 |
14.23 |
2 |
695 |
卖出 |
| 09:30:51 |
14.23 |
15 |
710 |
卖出 |
| 09:30:54 |
14.23 |
10 |
720 |
卖出 |
| 09:30:57 |
14.23 |
4 |
724 |
卖出 |
| 09:31:00 |
14.23 |
2 |
726 |
卖出 |
| 09:31:06 |
14.27 |
7 |
733 |
买入 |
| 09:31:09 |
14.21 |
2 |
735 |
卖出 |
| 09:31:15 |
14.22 |
2 |
737 |
买入 |
| 09:31:24 |
14.23 |
5 |
742 |
卖出 |
| 09:31:30 |
14.23 |
12 |
754 |
卖出 |
| 09:31:42 |
14.23 |
8 |
762 |
卖出 |
| 09:31:48 |
14.23 |
1 |
763 |
卖出 |
| 09:32:09 |
14.27 |
4 |
767 |
买入 |
| 09:32:24 |
14.26 |
4 |
771 |
卖出 |
| 09:32:27 |
14.27 |
2 |
773 |
买入 |
| 09:32:30 |
14.27 |
2 |
775 |
买入 |
| 09:32:33 |
14.27 |
5 |
780 |
买入 |
| 09:32:36 |
14.27 |
9 |
789 |
买入 |
| 09:32:45 |
14.28 |
2 |
791 |
买入 |
| 09:32:51 |
14.28 |
3 |
794 |
买入 |
| 09:33:03 |
14.28 |
2 |
796 |
买入 |
| 09:33:09 |
14.26 |
8 |
804 |
卖出 |
| 09:33:21 |
14.26 |
4 |
808 |
买入 |
| 09:33:24 |
14.24 |
3 |
811 |
卖出 |
| 09:33:27 |
14.28 |
7 |
818 |
买入 |
| 09:33:30 |
14.28 |
17 |
835 |
买入 |
| 09:33:36 |
14.27 |
34 |
869 |
卖出 |
| 09:33:48 |
14.26 |
5 |
874 |
卖出 |
| 09:33:54 |
14.26 |
1 |
875 |
卖出 |
| 09:33:57 |
14.27 |
2 |
877 |
买入 |
| 09:34:00 |
14.26 |
12 |
889 |
卖出 |
| 09:34:06 |
14.26 |
8 |
897 |
买入 |
| 09:34:09 |
14.26 |
2 |
899 |
买入 |
| 09:34:12 |
14.23 |
18 |
917 |
卖出 |
| 09:34:15 |
14.28 |
156 |
1073 |
买入 |
| 09:34:18 |
14.29 |
2 |
1075 |
买入 |
| 09:34:21 |
14.29 |
7 |
1082 |
买入 |
| 09:34:24 |
14.28 |
2 |
1084 |
卖出 |
| 09:34:33 |
14.29 |
2 |
1086 |
买入 |
| 09:34:36 |
14.3 |
14 |
1100 |
买入 |
| 09:34:39 |
14.3 |
19 |
1119 |
买入 |
| 09:34:42 |
14.3 |
131 |
1250 |
买入 |
| 09:34:45 |
14.32 |
5 |
1255 |
买入 |
| 09:34:48 |
14.32 |
17 |
1272 |
买入 |
| 09:34:51 |
14.33 |
12 |
1284 |
买入 |
| 09:34:57 |
14.4 |
4 |
1288 |
买入 |
| 09:35:00 |
14.4 |
14 |
1302 |
买入 |
| 09:35:06 |
14.4 |
4 |
1306 |
买入 |
| 09:35:09 |
14.32 |
30 |
1336 |
卖出 |
| 09:35:12 |
14.32 |
67 |
1403 |
卖出 |
| 09:35:15 |
14.32 |
30 |
1433 |
买入 |
| 09:35:18 |
14.32 |
4 |
1437 |
卖出 |
| 09:35:21 |
14.33 |
6 |
1443 |
卖出 |
| 09:35:24 |
14.36 |
6 |
1449 |
买入 |
| 09:35:30 |
14.33 |
31 |
1480 |
卖出 |
| 09:35:33 |
14.32 |
8 |
1488 |
卖出 |
| 09:35:36 |
14.31 |
6 |
1494 |
卖出 |
| 09:35:42 |
14.34 |
41 |
1535 |
卖出 |
| 09:35:45 |
14.31 |
8 |
1543 |
卖出 |
| 09:35:48 |
14.35 |
4 |
1547 |
买入 |
| 09:35:54 |
14.39 |
4 |
1551 |
买入 |
| 09:36:00 |
14.39 |
23 |
1574 |
买入 |
| 09:36:03 |
14.41 |
75 |
1649 |
卖出 |
| 09:36:06 |
14.41 |
317 |
1966 |
卖出 |
| 09:36:12 |
14.3 |
1 |
1967 |
卖出 |
| 09:36:15 |
14.42 |
37 |
2004 |
买入 |
| 09:36:21 |
14.41 |
2 |
2006 |
卖出 |
| 09:36:24 |
14.41 |
2 |
2008 |
卖出 |
| 09:36:30 |
14.41 |
4 |
2012 |
卖出 |
| 09:36:36 |
14.41 |
8 |
2020 |
卖出 |
| 09:36:39 |
14.41 |
45 |
2065 |
卖出 |
| 09:37:00 |
14.33 |
150 |
2215 |
卖出 |
| 09:37:15 |
14.41 |
62 |
2277 |
买入 |
| 09:37:24 |
14.34 |
2 |
2279 |
卖出 |
| 09:37:30 |
14.33 |
56 |
2335 |
卖出 |
| 09:37:33 |
14.35 |
14 |
2349 |
买入 |
| 09:37:42 |
14.35 |
67 |
2416 |
买入 |
| 09:37:45 |
14.35 |
59 |
2475 |
买入 |
| 09:37:48 |
14.35 |
6 |
2481 |
卖出 |
| 09:37:51 |
14.34 |
35 |
2516 |
卖出 |
| 09:38:00 |
14.34 |
34 |
2550 |
买入 |
| 09:38:09 |
14.35 |
1 |
2551 |
卖出 |
| 09:38:12 |
14.4 |
2 |
2553 |
买入 |
| 09:38:15 |
14.35 |
13 |
2566 |
卖出 |
| 09:38:24 |
14.34 |
5 |
2571 |
卖出 |
| 09:38:36 |
14.34 |
20 |
2591 |
卖出 |
| 09:39:06 |
14.32 |
18 |
2609 |
卖出 |
| 09:39:09 |
14.31 |
27 |
2636 |
卖出 |
| 09:39:18 |
14.3 |
18 |
2654 |
卖出 |
| 09:39:21 |
14.29 |
2 |
2656 |
卖出 |
| 09:39:24 |
14.29 |
13 |
2669 |
卖出 |
| 09:39:27 |
14.29 |
20 |
2689 |
买入 |
| 09:39:33 |
14.28 |
4 |
2693 |
买入 |
| 09:39:39 |
14.27 |
10 |
2703 |
买入 |
| 09:39:54 |
14.27 |
43 |
2746 |
买入 |
| 09:39:57 |
14.27 |
2 |
2748 |
买入 |
| 09:40:00 |
14.27 |
40 |
2788 |
买入 |
| 09:40:12 |
14.28 |
12 |
2800 |
买入 |
| 09:40:45 |
14.28 |
44 |
2844 |
卖出 |
| 09:40:48 |
14.27 |
2 |
2846 |
卖出 |
| 09:40:51 |
14.27 |
20 |
2866 |
卖出 |
| 09:40:54 |
14.27 |
13 |
2879 |
卖出 |
| 09:40:57 |
14.27 |
0 |
2879 |
卖出 |
| 09:41:00 |
14.28 |
43 |
2922 |
买入 |
| 09:41:03 |
14.28 |
22 |
2944 |
卖出 |
| 09:41:12 |
14.24 |
48 |
2992 |
卖出 |
| 09:41:15 |
14.24 |
1 |
2993 |
卖出 |
| 09:41:24 |
14.23 |
16 |
3009 |
买入 |
| 09:42:03 |
14.22 |
2 |
3011 |
卖出 |
| 09:42:06 |
14.22 |
2 |
3013 |
卖出 |
| 09:42:09 |
14.21 |
5 |
3018 |
卖出 |
| 09:42:12 |
14.22 |
19 |
3037 |
买入 |
| 09:42:24 |
14.22 |
1 |
3038 |
卖出 |
| 09:42:57 |
14.2 |
17 |
3055 |
卖出 |
| 09:43:00 |
14.2 |
4 |
3059 |
卖出 |
| 09:43:06 |
14.2 |
18 |
3077 |
卖出 |
| 09:43:12 |
14.2 |
30 |
3107 |
卖出 |
| 09:43:15 |
14.17 |
4 |
3111 |
卖出 |
| 09:43:21 |
14.19 |
10 |
3121 |
买入 |
| 09:43:42 |
14.19 |
2 |
3123 |
卖出 |
| 09:44:30 |
14.15 |
57 |
3180 |
卖出 |
| 09:44:33 |
14.14 |
16 |
3196 |
卖出 |
| 09:44:54 |
14.14 |
5 |
3201 |
卖出 |
| 09:45:12 |
14.11 |
18 |
3219 |
卖出 |
| 09:45:15 |
14.12 |
12 |
3231 |
买入 |
| 09:45:27 |
14.1 |
20 |
3251 |
卖出 |
| 09:45:57 |
14.1 |
28 |
3279 |
卖出 |
| 09:46:00 |
14.1 |
20 |
3299 |
买入 |
| 09:46:03 |
14.1 |
19 |
3318 |
买入 |
| 09:46:09 |
14.09 |
9 |
3327 |
卖出 |
| 09:46:15 |
14.1 |
7 |
3334 |
买入 |
| 09:46:24 |
14.1 |
4 |
3338 |
买入 |
| 09:46:39 |
14.11 |
9 |
3347 |
买入 |
| 09:46:48 |
14.12 |
19 |
3366 |
买入 |
| 09:47:27 |
14.13 |
1 |
3367 |
卖出 |
| 09:47:30 |
14.19 |
8 |
3375 |
买入 |
| 09:47:33 |
14.12 |
14 |
3389 |
卖出 |
| 09:47:36 |
14.12 |
4 |
3393 |
买入 |
| 09:47:39 |
14.12 |
4 |
3397 |
卖出 |
| 09:49:06 |
14.12 |
12 |
3409 |
卖出 |
| 09:49:12 |
14.11 |
17 |
3426 |
卖出 |
| 09:49:15 |
14.11 |
4 |
3430 |
卖出 |
| 09:49:33 |
14.12 |
7 |
3437 |
买入 |
| 09:49:45 |
14.13 |
8 |
3445 |
买入 |
| 09:49:51 |
14.12 |
11 |
3456 |
卖出 |
| 09:50:06 |
14.11 |
3 |
3459 |
卖出 |
| 09:50:24 |
14.11 |
9 |
3468 |
卖出 |
| 09:50:27 |
14.1 |
30 |
3498 |
卖出 |
| 09:50:30 |
14.1 |
6 |
3504 |
卖出 |
| 09:50:33 |
14.1 |
3 |
3507 |
卖出 |
| 09:50:45 |
14.06 |
43 |
3550 |
卖出 |
| 09:50:48 |
14.05 |
6 |
3556 |
卖出 |
| 09:50:51 |
14.06 |
6 |
3562 |
买入 |
| 09:51:00 |
14.06 |
6 |
3568 |
卖出 |
| 09:51:24 |
14.03 |
50 |
3618 |
卖出 |
| 09:51:30 |
14.05 |
8 |
3626 |
卖出 |
| 09:51:33 |
14.05 |
11 |
3637 |
卖出 |
| 09:51:36 |
14.05 |
2 |
3639 |
买入 |
| 09:51:48 |
14.05 |
38 |
3677 |
买入 |
| 09:51:54 |
14.05 |
15 |
3692 |
卖出 |
| 09:52:33 |
14.05 |
36 |
3728 |
卖出 |
| 09:52:48 |
14.08 |
2 |
3730 |
买入 |
| 09:53:39 |
14.09 |
21 |
3751 |
买入 |
| 09:54:00 |
14.06 |
12 |
3763 |
卖出 |
| 09:54:12 |
14.08 |
2 |
3765 |
买入 |
| 09:54:30 |
14.08 |
4 |
3769 |
买入 |
| 09:54:33 |
14.09 |
28 |
3797 |
买入 |
| 09:55:27 |
14.09 |
56 |
3853 |
卖出 |
| 09:55:30 |
14.08 |
6 |
3859 |
卖出 |
| 09:55:36 |
14.08 |
50 |
3909 |
卖出 |
| 09:55:39 |
14.07 |
15 |
3924 |
卖出 |
| 09:55:42 |
14.08 |
11 |
3935 |
买入 |
| 09:55:48 |
14.07 |
10 |
3945 |
卖出 |
| 09:55:57 |
14.07 |
3 |
3948 |
卖出 |
| 09:56:00 |
14.05 |
145 |
4093 |
卖出 |
| 09:56:03 |
14.04 |
4 |
4097 |
卖出 |
| 09:56:06 |
14.04 |
2 |
4099 |
卖出 |
| 09:56:09 |
14.04 |
26 |
4125 |
卖出 |
| 09:56:18 |
14.02 |
30 |
4155 |
卖出 |
| 09:56:21 |
14.01 |
9 |
4164 |
卖出 |
| 09:56:30 |
14.02 |
20 |
4184 |
买入 |
| 09:56:33 |
14.02 |
2 |
4186 |
买入 |
| 09:56:36 |
14.02 |
4 |
4190 |
买入 |
| 09:56:48 |
14.04 |
12 |
4202 |
买入 |
| 09:57:00 |
14.04 |
6 |
4208 |
买入 |
| 09:57:03 |
14.04 |
20 |
4228 |
卖出 |
| 09:57:09 |
14.04 |
33 |
4261 |
卖出 |
| 09:57:12 |
14.02 |
4 |
4265 |
卖出 |
| 09:58:09 |
14.04 |
5 |
4270 |
卖出 |
| 09:58:18 |
14.04 |
0 |
4270 |
买入 |
| 09:58:51 |
14.05 |
21 |
4291 |
买入 |
| 09:58:54 |
14.05 |
11 |
4302 |
买入 |
| 09:59:00 |
14.05 |
0 |
4302 |
卖出 |
| 09:59:09 |
14.04 |
2 |
4304 |
卖出 |
| 09:59:12 |
14.05 |
2 |
4306 |
买入 |
| 09:59:18 |
14.05 |
6 |
4312 |
卖出 |
| 09:59:21 |
14.05 |
4 |
4316 |
卖出 |
| 09:59:48 |
14.04 |
2 |
4318 |
卖出 |
| 09:59:57 |
14.04 |
0 |
4318 |
卖出 |
| 10:00:06 |
14.03 |
5 |
4323 |
卖出 |
| 10:00:12 |
14.05 |
6 |
4329 |
买入 |
| 10:00:15 |
14.02 |
141 |
4470 |
卖出 |
| 10:00:27 |
14.05 |
4 |
4474 |
买入 |
| 10:01:24 |
14.05 |
13 |
4487 |
买入 |
| 10:02:18 |
14.06 |
5 |
4492 |
卖出 |
| 10:02:21 |
14.07 |
3 |
4495 |
买入 |
| 10:02:57 |
14.07 |
4 |
4499 |
买入 |
| 10:03:15 |
14.1 |
16 |
4515 |
买入 |
| 10:03:36 |
14.08 |
10 |
4525 |
买入 |
| 10:05:24 |
14.07 |
26 |
4551 |
卖出 |
| 10:05:27 |
14.06 |
4 |
4555 |
卖出 |
| 10:05:36 |
14.05 |
38 |
4593 |
卖出 |
| 10:05:39 |
14.03 |
4 |
4597 |
卖出 |
| 10:06:03 |
14.03 |
26 |
4623 |
卖出 |
| 10:06:18 |
14.02 |
2 |
4625 |
卖出 |
| 10:06:33 |
14.03 |
34 |
4659 |
买入 |
| 10:06:36 |
14.02 |
4 |
4663 |
卖出 |
| 10:06:45 |
14.03 |
9 |
4672 |
买入 |
| 10:07:00 |
14.03 |
6 |
4678 |
买入 |
| 10:07:03 |
14.03 |
6 |
4684 |
买入 |
| 10:07:30 |
14.05 |
3 |
4687 |
买入 |
| 10:07:42 |
14.05 |
24 |
4711 |
买入 |
| 10:07:51 |
14.05 |
5 |
4716 |
买入 |
| 10:07:54 |
14.05 |
6 |
4722 |
买入 |
| 10:08:06 |
14.05 |
2 |
4724 |
买入 |
| 10:08:51 |
14.03 |
100 |
4824 |
卖出 |
| 10:08:54 |
14.03 |
4 |
4828 |
卖出 |
| 10:09:06 |
14.03 |
102 |
4930 |
卖出 |
| 10:09:09 |
14.04 |
4 |
4934 |
卖出 |
| 10:09:12 |
14.04 |
5 |
4939 |
卖出 |
| 10:09:24 |
14.04 |
7 |
4946 |
卖出 |
| 10:09:33 |
14.03 |
14 |
4960 |
卖出 |
| 10:09:39 |
14.03 |
108 |
5068 |
卖出 |
| 10:09:42 |
14.03 |
2 |
5070 |
卖出 |
| 10:09:45 |
14.03 |
10 |
5080 |
卖出 |
| 10:09:48 |
14.03 |
20 |
5100 |
卖出 |
| 10:09:51 |
14.03 |
4 |
5104 |
卖出 |
| 10:10:24 |
14.06 |
6 |
5110 |
买入 |
| 10:10:39 |
14.06 |
10 |
5120 |
买入 |
| 10:10:54 |
14.04 |
15 |
5135 |
卖出 |
| 10:11:00 |
14.05 |
8 |
5143 |
卖出 |
| 10:11:15 |
14.05 |
2 |
5145 |
买入 |
| 10:11:21 |
14.05 |
20 |
5165 |
买入 |
| 10:11:27 |
14.05 |
10 |
5175 |
买入 |
| 10:11:33 |
14.05 |
9 |
5184 |
买入 |
| 10:12:00 |
14.05 |
5 |
5189 |
买入 |
| 10:12:03 |
14.05 |
13 |
5202 |
买入 |
| 10:12:06 |
14.04 |
33 |
5235 |
卖出 |
| 10:12:09 |
14.05 |
12 |
5247 |
买入 |
| 10:12:51 |
14.05 |
7 |
5254 |
买入 |
| 10:13:06 |
14.05 |
4 |
5258 |
买入 |
| 10:13:09 |
14.04 |
16 |
5274 |
卖出 |