如意集团[002193]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.54 |
31 |
31 |
集合竞价 |
| 09:15:36 |
5.65 |
102 |
102 |
集合竞价 |
| 09:15:54 |
5.65 |
104 |
104 |
集合竞价 |
| 09:16:03 |
5.65 |
154 |
154 |
集合竞价 |
| 09:16:21 |
5.62 |
79 |
79 |
集合竞价 |
| 09:16:30 |
5.54 |
31 |
31 |
集合竞价 |
| 09:16:39 |
5.54 |
31 |
31 |
集合竞价 |
| 09:17:33 |
5.54 |
31 |
31 |
集合竞价 |
| 09:17:42 |
5.54 |
31 |
31 |
集合竞价 |
| 09:18:45 |
5.56 |
41 |
41 |
集合竞价 |
| 09:18:54 |
5.54 |
31 |
31 |
集合竞价 |
| 09:20:09 |
5.54 |
34 |
34 |
集合竞价 |
| 09:21:30 |
5.54 |
34 |
34 |
集合竞价 |
| 09:21:48 |
5.54 |
85 |
85 |
集合竞价 |
| 09:21:57 |
5.54 |
88 |
88 |
集合竞价 |
| 09:22:24 |
5.54 |
88 |
88 |
集合竞价 |
| 09:23:09 |
5.51 |
122 |
122 |
集合竞价 |
| 09:23:18 |
5.51 |
125 |
125 |
集合竞价 |
| 09:23:27 |
5.51 |
125 |
125 |
集合竞价 |
| 09:23:54 |
5.51 |
125 |
125 |
集合竞价 |
| 09:24:03 |
5.5 |
156 |
156 |
集合竞价 |
| 09:24:12 |
5.5 |
156 |
156 |
集合竞价 |
| 09:24:21 |
5.5 |
181 |
181 |
集合竞价 |
| 09:24:30 |
5.51 |
249 |
249 |
集合竞价 |
| 09:24:48 |
5.5 |
251 |
251 |
集合竞价 |
| 09:24:57 |
5.51 |
308 |
308 |
集合竞价 |
| 09:25:00 |
5.51 |
357 |
665 |
买入 |
| 09:30:00 |
5.51 |
356 |
1021 |
买入 |
| 09:30:03 |
5.51 |
433 |
1454 |
卖出 |
| 09:30:06 |
5.51 |
93 |
1547 |
买入 |
| 09:30:09 |
5.54 |
97 |
1644 |
买入 |
| 09:30:12 |
5.54 |
36 |
1680 |
卖出 |
| 09:30:15 |
5.54 |
44 |
1724 |
卖出 |
| 09:30:18 |
5.54 |
42 |
1766 |
卖出 |
| 09:30:21 |
5.54 |
56 |
1822 |
卖出 |
| 09:30:24 |
5.54 |
111 |
1933 |
卖出 |
| 09:30:27 |
5.54 |
49 |
1982 |
买入 |
| 09:30:30 |
5.54 |
100 |
2082 |
买入 |
| 09:30:33 |
5.55 |
105 |
2187 |
买入 |
| 09:30:36 |
5.58 |
21 |
2208 |
买入 |
| 09:30:42 |
5.58 |
22 |
2230 |
买入 |
| 09:30:45 |
5.58 |
4 |
2234 |
买入 |
| 09:30:48 |
5.58 |
10 |
2244 |
买入 |
| 09:30:51 |
5.58 |
31 |
2275 |
买入 |
| 09:30:54 |
5.57 |
5 |
2280 |
卖出 |
| 09:30:57 |
5.57 |
10 |
2290 |
买入 |
| 09:31:03 |
5.58 |
56 |
2346 |
买入 |
| 09:31:06 |
5.56 |
29 |
2375 |
卖出 |
| 09:31:09 |
5.54 |
151 |
2526 |
卖出 |
| 09:31:12 |
5.58 |
79 |
2605 |
买入 |
| 09:31:15 |
5.56 |
7 |
2612 |
买入 |
| 09:31:18 |
5.56 |
9 |
2621 |
买入 |
| 09:31:21 |
5.56 |
13 |
2634 |
买入 |
| 09:31:24 |
5.56 |
28 |
2662 |
买入 |
| 09:31:27 |
5.57 |
55 |
2717 |
买入 |
| 09:31:33 |
5.57 |
18 |
2735 |
买入 |
| 09:31:36 |
5.56 |
1 |
2736 |
买入 |
| 09:31:39 |
5.56 |
24 |
2760 |
买入 |
| 09:31:42 |
5.56 |
14 |
2774 |
卖出 |
| 09:31:45 |
5.56 |
34 |
2808 |
卖出 |
| 09:31:48 |
5.56 |
162 |
2970 |
卖出 |
| 09:31:51 |
5.58 |
26 |
2996 |
买入 |
| 09:31:54 |
5.58 |
60 |
3056 |
买入 |
| 09:31:57 |
5.58 |
2 |
3058 |
买入 |
| 09:32:00 |
5.58 |
1 |
3059 |
买入 |
| 09:32:03 |
5.58 |
1 |
3060 |
买入 |
| 09:32:06 |
5.57 |
96 |
3156 |
卖出 |
| 09:32:09 |
5.58 |
36 |
3192 |
买入 |
| 09:32:12 |
5.6 |
300 |
3492 |
买入 |
| 09:32:15 |
5.58 |
184 |
3676 |
卖出 |
| 09:32:18 |
5.59 |
1 |
3677 |
买入 |
| 09:32:21 |
5.6 |
19 |
3696 |
买入 |
| 09:32:24 |
5.6 |
2 |
3698 |
买入 |
| 09:32:27 |
5.6 |
14 |
3712 |
买入 |
| 09:32:30 |
5.6 |
44 |
3756 |
买入 |
| 09:32:33 |
5.59 |
98 |
3854 |
卖出 |
| 09:32:36 |
5.59 |
8 |
3862 |
买入 |
| 09:32:39 |
5.59 |
10 |
3872 |
买入 |
| 09:32:42 |
5.6 |
128 |
4000 |
买入 |
| 09:32:48 |
5.6 |
39 |
4039 |
买入 |
| 09:32:51 |
5.6 |
11 |
4050 |
买入 |
| 09:32:54 |
5.6 |
15 |
4065 |
买入 |
| 09:32:57 |
5.59 |
42 |
4107 |
卖出 |
| 09:33:00 |
5.58 |
12 |
4119 |
卖出 |
| 09:33:06 |
5.59 |
168 |
4287 |
买入 |
| 09:33:09 |
5.59 |
121 |
4408 |
买入 |
| 09:33:12 |
5.59 |
103 |
4511 |
买入 |
| 09:33:15 |
5.59 |
3 |
4514 |
买入 |
| 09:33:18 |
5.58 |
24 |
4538 |
卖出 |
| 09:33:21 |
5.59 |
11 |
4549 |
买入 |
| 09:33:24 |
5.59 |
1 |
4550 |
买入 |
| 09:33:27 |
5.59 |
1 |
4551 |
买入 |
| 09:33:33 |
5.58 |
151 |
4702 |
卖出 |
| 09:33:36 |
5.58 |
11 |
4713 |
买入 |
| 09:33:39 |
5.58 |
11 |
4724 |
买入 |
| 09:33:42 |
5.57 |
2 |
4726 |
卖出 |
| 09:33:45 |
5.58 |
16 |
4742 |
买入 |
| 09:33:48 |
5.58 |
6 |
4748 |
买入 |
| 09:33:51 |
5.58 |
8 |
4756 |
买入 |
| 09:33:54 |
5.58 |
17 |
4773 |
买入 |
| 09:33:57 |
5.58 |
17 |
4790 |
买入 |
| 09:34:00 |
5.57 |
4 |
4794 |
卖出 |
| 09:34:06 |
5.59 |
286 |
5080 |
买入 |
| 09:34:09 |
5.59 |
45 |
5125 |
买入 |
| 09:34:12 |
5.59 |
46 |
5171 |
买入 |
| 09:34:15 |
5.59 |
5 |
5176 |
买入 |
| 09:34:21 |
5.57 |
154 |
5330 |
卖出 |
| 09:34:24 |
5.59 |
20 |
5350 |
买入 |
| 09:34:36 |
5.57 |
192 |
5542 |
卖出 |
| 09:34:39 |
5.57 |
95 |
5637 |
买入 |
| 09:34:45 |
5.56 |
85 |
5722 |
卖出 |
| 09:34:48 |
5.56 |
23 |
5745 |
卖出 |
| 09:34:51 |
5.56 |
11 |
5756 |
卖出 |
| 09:34:54 |
5.56 |
4 |
5760 |
卖出 |
| 09:34:57 |
5.56 |
13 |
5773 |
买入 |
| 09:35:00 |
5.56 |
44 |
5817 |
买入 |
| 09:35:03 |
5.57 |
20 |
5837 |
买入 |
| 09:35:06 |
5.57 |
24 |
5861 |
买入 |
| 09:35:09 |
5.59 |
187 |
6048 |
买入 |
| 09:35:12 |
5.58 |
1 |
6049 |
卖出 |
| 09:35:15 |
5.59 |
514 |
6563 |
买入 |
| 09:35:18 |
5.59 |
7 |
6570 |
买入 |
| 09:35:21 |
5.59 |
117 |
6687 |
买入 |
| 09:35:24 |
5.59 |
116 |
6803 |
买入 |
| 09:35:30 |
5.59 |
7 |
6810 |
买入 |
| 09:35:33 |
5.59 |
8 |
6818 |
卖出 |
| 09:35:39 |
5.59 |
17 |
6835 |
买入 |
| 09:35:42 |
5.58 |
6 |
6841 |
卖出 |
| 09:35:45 |
5.58 |
9 |
6850 |
买入 |
| 09:35:48 |
5.58 |
1 |
6851 |
买入 |
| 09:36:00 |
5.57 |
19 |
6870 |
卖出 |
| 09:36:03 |
5.57 |
2 |
6872 |
买入 |
| 09:36:06 |
5.57 |
13 |
6885 |
卖出 |
| 09:36:09 |
5.57 |
13 |
6898 |
卖出 |
| 09:36:12 |
5.58 |
14 |
6912 |
买入 |
| 09:36:15 |
5.59 |
18 |
6930 |
买入 |
| 09:36:18 |
5.59 |
7 |
6937 |
买入 |
| 09:36:21 |
5.59 |
180 |
7117 |
买入 |
| 09:36:24 |
5.59 |
15 |
7132 |
买入 |
| 09:36:27 |
5.59 |
194 |
7326 |
买入 |
| 09:36:30 |
5.6 |
567 |
7893 |
买入 |
| 09:36:36 |
5.59 |
9 |
7902 |
卖出 |
| 09:36:39 |
5.6 |
26 |
7928 |
卖出 |
| 09:36:42 |
5.6 |
3 |
7931 |
买入 |
| 09:36:48 |
5.59 |
1 |
7932 |
卖出 |
| 09:36:51 |
5.59 |
4 |
7936 |
卖出 |
| 09:37:00 |
5.6 |
76 |
8012 |
买入 |
| 09:37:03 |
5.59 |
85 |
8097 |
卖出 |
| 09:37:09 |
5.61 |
40 |
8137 |
买入 |
| 09:37:12 |
5.6 |
1 |
8138 |
卖出 |
| 09:37:15 |
5.6 |
45 |
8183 |
买入 |
| 09:37:18 |
5.59 |
14 |
8197 |
卖出 |
| 09:37:21 |
5.6 |
10 |
8207 |
买入 |
| 09:37:27 |
5.59 |
1 |
8208 |
卖出 |
| 09:37:30 |
5.6 |
2 |
8210 |
买入 |
| 09:37:33 |
5.6 |
2 |
8212 |
买入 |
| 09:37:36 |
5.6 |
42 |
8254 |
买入 |
| 09:37:39 |
5.6 |
6 |
8260 |
卖出 |
| 09:37:42 |
5.6 |
27 |
8287 |
卖出 |
| 09:37:45 |
5.6 |
5 |
8292 |
卖出 |
| 09:37:48 |
5.61 |
17 |
8309 |
买入 |
| 09:37:51 |
5.61 |
121 |
8430 |
买入 |
| 09:37:54 |
5.61 |
47 |
8477 |
买入 |
| 09:37:57 |
5.61 |
54 |
8531 |
买入 |
| 09:38:00 |
5.6 |
669 |
9200 |
卖出 |
| 09:38:03 |
5.6 |
35 |
9235 |
买入 |
| 09:38:06 |
5.59 |
1 |
9236 |
卖出 |
| 09:38:09 |
5.61 |
36 |
9272 |
买入 |
| 09:38:12 |
5.61 |
102 |
9374 |
买入 |
| 09:38:15 |
5.62 |
10 |
9384 |
买入 |
| 09:38:18 |
5.62 |
1 |
9385 |
买入 |
| 09:38:21 |
5.62 |
36 |
9421 |
买入 |
| 09:38:24 |
5.62 |
21 |
9442 |
卖出 |
| 09:38:27 |
5.62 |
35 |
9477 |
卖出 |
| 09:38:30 |
5.62 |
102 |
9579 |
买入 |
| 09:38:33 |
5.63 |
78 |
9657 |
买入 |
| 09:38:36 |
5.63 |
65 |
9722 |
买入 |
| 09:38:39 |
5.63 |
3 |
9725 |
买入 |
| 09:38:42 |
5.63 |
101 |
9826 |
买入 |
| 09:38:45 |
5.63 |
147 |
9973 |
卖出 |
| 09:38:48 |
5.63 |
5 |
9978 |
买入 |
| 09:38:51 |
5.63 |
9 |
9987 |
买入 |
| 09:38:54 |
5.63 |
29 |
10016 |
卖出 |
| 09:38:57 |
5.63 |
90 |
10106 |
买入 |
| 09:39:00 |
5.62 |
264 |
10370 |
卖出 |
| 09:39:03 |
5.62 |
5 |
10375 |
买入 |
| 09:39:09 |
5.62 |
3 |
10378 |
买入 |
| 09:39:12 |
5.62 |
4 |
10382 |
买入 |
| 09:39:18 |
5.61 |
1 |
10383 |
卖出 |
| 09:39:21 |
5.61 |
104 |
10487 |
卖出 |
| 09:39:24 |
5.62 |
339 |
10826 |
买入 |
| 09:39:27 |
5.61 |
4 |
10830 |
卖出 |
| 09:39:30 |
5.61 |
1 |
10831 |
买入 |
| 09:39:33 |
5.61 |
2 |
10833 |
买入 |
| 09:39:36 |
5.61 |
30 |
10863 |
买入 |
| 09:39:39 |
5.61 |
1 |
10864 |
卖出 |
| 09:39:42 |
5.61 |
19 |
10883 |
卖出 |
| 09:39:45 |
5.6 |
50 |
10933 |
卖出 |
| 09:39:54 |
5.61 |
1 |
10934 |
买入 |
| 09:39:57 |
5.6 |
113 |
11047 |
卖出 |
| 09:40:00 |
5.61 |
1 |
11048 |
买入 |
| 09:40:03 |
5.6 |
214 |
11262 |
卖出 |
| 09:40:06 |
5.61 |
8 |
11270 |
买入 |
| 09:40:09 |
5.6 |
13 |
11283 |
卖出 |
| 09:40:12 |
5.6 |
4 |
11287 |
卖出 |
| 09:40:15 |
5.61 |
44 |
11331 |
买入 |
| 09:40:21 |
5.6 |
1 |
11332 |
卖出 |
| 09:40:24 |
5.61 |
1 |
11333 |
买入 |
| 09:40:27 |
5.6 |
3 |
11336 |
买入 |
| 09:40:30 |
5.61 |
28 |
11364 |
买入 |
| 09:40:33 |
5.6 |
14 |
11378 |
卖出 |
| 09:40:36 |
5.6 |
1 |
11379 |
买入 |
| 09:40:42 |
5.6 |
22 |
11401 |
买入 |
| 09:40:45 |
5.6 |
28 |
11429 |
买入 |
| 09:40:54 |
5.6 |
59 |
11488 |
买入 |
| 09:41:00 |
5.6 |
2 |
11490 |
买入 |
| 09:41:03 |
5.6 |
1 |
11491 |
买入 |
| 09:41:06 |
5.59 |
139 |
11630 |
卖出 |
| 09:41:09 |
5.59 |
1 |
11631 |
买入 |
| 09:41:12 |
5.59 |
6 |
11637 |
买入 |
| 09:41:15 |
5.59 |
1 |
11638 |
买入 |
| 09:41:18 |
5.59 |
4 |
11642 |
买入 |
| 09:41:21 |
5.59 |
33 |
11675 |
买入 |
| 09:41:24 |
5.59 |
7 |
11682 |
卖出 |
| 09:41:27 |
5.59 |
14 |
11696 |
卖出 |
| 09:41:30 |
5.59 |
53 |
11749 |
卖出 |
| 09:41:33 |
5.59 |
11 |
11760 |
卖出 |
| 09:41:42 |
5.59 |
1 |
11761 |
买入 |
| 09:41:45 |
5.58 |
6 |
11767 |
卖出 |
| 09:41:54 |
5.59 |
23 |
11790 |
买入 |
| 09:42:03 |
5.58 |
69 |
11859 |
卖出 |
| 09:42:06 |
5.58 |
191 |
12050 |
卖出 |
| 09:42:09 |
5.57 |
13 |
12063 |
卖出 |
| 09:42:12 |
5.58 |
10 |
12073 |
买入 |
| 09:42:24 |
5.58 |
99 |
12172 |
买入 |
| 09:42:33 |
5.59 |
2 |
12174 |
买入 |
| 09:42:36 |
5.58 |
225 |
12399 |
卖出 |
| 09:42:39 |
5.58 |
1 |
12400 |
卖出 |
| 09:42:42 |
5.58 |
2 |
12402 |
卖出 |
| 09:42:45 |
5.58 |
25 |
12427 |
买入 |
| 09:42:48 |
5.58 |
1 |
12428 |
买入 |
| 09:42:51 |
5.58 |
7 |
12435 |
买入 |
| 09:42:54 |
5.58 |
5 |
12440 |
买入 |
| 09:42:57 |
5.58 |
16 |
12456 |
买入 |
| 09:43:00 |
5.57 |
9 |
12465 |
卖出 |
| 09:43:06 |
5.58 |
2 |
12467 |
卖出 |
| 09:43:09 |
5.58 |
73 |
12540 |
买入 |
| 09:43:12 |
5.58 |
149 |
12689 |
买入 |
| 09:43:15 |
5.58 |
75 |
12764 |
买入 |
| 09:43:18 |
5.58 |
65 |
12829 |
买入 |
| 09:43:24 |
5.58 |
19 |
12848 |
卖出 |
| 09:43:27 |
5.58 |
5 |
12853 |
卖出 |
| 09:43:30 |
5.58 |
44 |
12897 |
卖出 |
| 09:43:33 |
5.59 |
3 |
12900 |
买入 |
| 09:43:36 |
5.58 |
14 |
12914 |
卖出 |
| 09:43:39 |
5.58 |
46 |
12960 |
卖出 |
| 09:43:42 |
5.59 |
39 |
12999 |
买入 |
| 09:43:51 |
5.59 |
4 |
13003 |
买入 |
| 09:43:54 |
5.58 |
10 |
13013 |
卖出 |
| 09:43:57 |
5.59 |
32 |
13045 |
买入 |
| 09:44:00 |
5.6 |
115 |
13160 |
买入 |
| 09:44:03 |
5.59 |
14 |
13174 |
卖出 |
| 09:44:06 |
5.59 |
4 |
13178 |
买入 |
| 09:44:12 |
5.59 |
5 |
13183 |
买入 |
| 09:44:21 |
5.59 |
37 |
13220 |
买入 |
| 09:44:24 |
5.58 |
26 |
13246 |
卖出 |
| 09:44:33 |
5.59 |
2 |
13248 |
买入 |
| 09:44:42 |
5.59 |
1 |
13249 |
买入 |
| 09:44:54 |
5.59 |
1 |
13250 |
买入 |
| 09:45:00 |
5.59 |
24 |
13274 |
买入 |
| 09:45:03 |
5.58 |
40 |
13314 |
卖出 |
| 09:45:06 |
5.56 |
190 |
13504 |
卖出 |
| 09:45:09 |
5.56 |
93 |
13597 |
卖出 |
| 09:45:12 |
5.57 |
2 |
13599 |
买入 |
| 09:45:15 |
5.56 |
17 |
13616 |
卖出 |
| 09:45:24 |
5.57 |
1 |
13617 |
买入 |
| 09:45:33 |
5.57 |
3 |
13620 |
买入 |
| 09:45:36 |
5.56 |
250 |
13870 |
卖出 |
| 09:45:42 |
5.56 |
4 |
13874 |
买入 |
| 09:45:45 |
5.55 |
18 |
13892 |
卖出 |
| 09:45:48 |
5.55 |
293 |
14185 |
卖出 |
| 09:45:51 |
5.55 |
8 |
14193 |
卖出 |
| 09:45:54 |
5.56 |
2 |
14195 |
买入 |
| 09:45:57 |
5.55 |
6 |
14201 |
卖出 |
| 09:46:03 |
5.56 |
786 |
14987 |
买入 |
| 09:46:06 |
5.55 |
31 |
15018 |
卖出 |
| 09:46:15 |
5.55 |
23 |
15041 |
卖出 |
| 09:46:18 |
5.56 |
5 |
15046 |
买入 |
| 09:46:24 |
5.56 |
1 |
15047 |
买入 |
| 09:46:27 |
5.55 |
1 |
15048 |
卖出 |
| 09:46:33 |
5.56 |
1 |
15049 |
买入 |
| 09:46:39 |
5.56 |
3 |
15052 |
买入 |
| 09:46:42 |
5.56 |
8 |
15060 |
买入 |
| 09:46:51 |
5.56 |
10 |
15070 |
买入 |
| 09:46:54 |
5.56 |
1 |
15071 |
买入 |
| 09:46:57 |
5.56 |
1 |
15072 |
买入 |
| 09:47:00 |
5.56 |
1 |
15073 |
买入 |
| 09:47:03 |
5.56 |
1 |
15074 |
买入 |
| 09:47:06 |
5.56 |
1 |
15075 |
买入 |
| 09:47:12 |
5.56 |
1 |
15076 |
买入 |