一心堂[002727]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
27.11 |
2 |
2 |
集合竞价 |
| 09:15:09 |
26.85 |
9 |
9 |
集合竞价 |
| 09:16:03 |
26.27 |
165 |
165 |
集合竞价 |
| 09:16:21 |
26.27 |
165 |
165 |
集合竞价 |
| 09:16:57 |
26.38 |
171 |
171 |
集合竞价 |
| 09:17:42 |
26.38 |
171 |
171 |
集合竞价 |
| 09:18:27 |
26.38 |
171 |
171 |
集合竞价 |
| 09:19:03 |
26.38 |
173 |
173 |
集合竞价 |
| 09:19:12 |
26.38 |
177 |
177 |
集合竞价 |
| 09:19:30 |
26.38 |
177 |
177 |
集合竞价 |
| 09:19:48 |
26.38 |
177 |
177 |
集合竞价 |
| 09:19:57 |
27.2 |
22 |
22 |
集合竞价 |
| 09:20:09 |
27.12 |
24 |
24 |
集合竞价 |
| 09:21:39 |
27.11 |
26 |
26 |
集合竞价 |
| 09:22:42 |
27.11 |
34 |
34 |
集合竞价 |
| 09:22:51 |
27.11 |
36 |
36 |
集合竞价 |
| 09:23:09 |
27.11 |
51 |
51 |
集合竞价 |
| 09:23:18 |
27.11 |
52 |
52 |
集合竞价 |
| 09:23:36 |
27.11 |
52 |
52 |
集合竞价 |
| 09:23:45 |
27.12 |
70 |
70 |
集合竞价 |
| 09:24:03 |
27.12 |
73 |
73 |
集合竞价 |
| 09:24:21 |
27.12 |
75 |
75 |
集合竞价 |
| 09:24:39 |
27.12 |
75 |
75 |
集合竞价 |
| 09:24:48 |
27.12 |
75 |
75 |
集合竞价 |
| 09:24:57 |
27.12 |
75 |
75 |
集合竞价 |
| 09:25:00 |
27.18 |
75 |
150 |
卖出 |
| 09:30:00 |
27.35 |
92 |
242 |
买入 |
| 09:30:03 |
27.41 |
292 |
534 |
买入 |
| 09:30:06 |
27.43 |
125 |
659 |
买入 |
| 09:30:09 |
27.41 |
82 |
741 |
卖出 |
| 09:30:12 |
27.44 |
92 |
833 |
买入 |
| 09:30:15 |
27.42 |
36 |
869 |
卖出 |
| 09:30:18 |
27.6 |
75 |
944 |
买入 |
| 09:30:21 |
27.7 |
204 |
1148 |
买入 |
| 09:30:24 |
27.65 |
52 |
1200 |
卖出 |
| 09:30:27 |
27.7 |
22 |
1222 |
买入 |
| 09:30:30 |
27.67 |
98 |
1320 |
卖出 |
| 09:30:33 |
27.72 |
102 |
1422 |
买入 |
| 09:30:36 |
27.72 |
11 |
1433 |
买入 |
| 09:30:39 |
27.67 |
14 |
1447 |
卖出 |
| 09:30:42 |
27.69 |
97 |
1544 |
买入 |
| 09:30:45 |
27.73 |
39 |
1583 |
买入 |
| 09:30:48 |
27.72 |
19 |
1602 |
卖出 |
| 09:30:51 |
27.71 |
181 |
1783 |
买入 |
| 09:30:54 |
27.8 |
116 |
1899 |
买入 |
| 09:30:57 |
27.9 |
28 |
1927 |
买入 |
| 09:31:00 |
27.83 |
39 |
1966 |
卖出 |
| 09:31:03 |
27.81 |
197 |
2163 |
卖出 |
| 09:31:06 |
27.8 |
85 |
2248 |
卖出 |
| 09:31:09 |
27.83 |
128 |
2376 |
买入 |
| 09:31:12 |
27.83 |
101 |
2477 |
买入 |
| 09:31:15 |
27.85 |
15 |
2492 |
买入 |
| 09:31:18 |
27.8 |
64 |
2556 |
卖出 |
| 09:31:21 |
27.85 |
117 |
2673 |
买入 |
| 09:31:24 |
27.86 |
11 |
2684 |
卖出 |
| 09:31:27 |
27.8 |
66 |
2750 |
卖出 |
| 09:31:30 |
27.86 |
125 |
2875 |
买入 |
| 09:31:33 |
27.99 |
565 |
3440 |
买入 |
| 09:31:36 |
27.93 |
55 |
3495 |
卖出 |
| 09:31:39 |
27.92 |
8 |
3503 |
卖出 |
| 09:31:42 |
27.9 |
9 |
3512 |
卖出 |
| 09:31:45 |
27.87 |
17 |
3529 |
卖出 |
| 09:31:48 |
27.9 |
51 |
3580 |
买入 |
| 09:31:51 |
27.78 |
64 |
3644 |
卖出 |
| 09:31:54 |
27.73 |
20 |
3664 |
卖出 |
| 09:31:57 |
27.68 |
30 |
3694 |
卖出 |
| 09:32:00 |
27.68 |
23 |
3717 |
卖出 |
| 09:32:03 |
27.79 |
14 |
3731 |
买入 |
| 09:32:06 |
27.7 |
14 |
3745 |
卖出 |
| 09:32:09 |
27.75 |
11 |
3756 |
买入 |
| 09:32:12 |
27.75 |
26 |
3782 |
买入 |
| 09:32:15 |
27.8 |
88 |
3870 |
买入 |
| 09:32:18 |
27.75 |
24 |
3894 |
卖出 |
| 09:32:21 |
27.77 |
3 |
3897 |
买入 |
| 09:32:24 |
27.8 |
25 |
3922 |
买入 |
| 09:32:27 |
27.82 |
14 |
3936 |
买入 |
| 09:32:30 |
27.77 |
79 |
4015 |
卖出 |
| 09:32:33 |
27.68 |
33 |
4048 |
卖出 |
| 09:32:36 |
27.76 |
2 |
4050 |
买入 |
| 09:32:39 |
27.76 |
24 |
4074 |
买入 |
| 09:32:42 |
27.75 |
8 |
4082 |
卖出 |
| 09:32:45 |
27.76 |
19 |
4101 |
买入 |
| 09:32:48 |
27.77 |
94 |
4195 |
买入 |
| 09:32:51 |
27.75 |
10 |
4205 |
卖出 |
| 09:32:54 |
27.77 |
19 |
4224 |
买入 |
| 09:32:57 |
27.8 |
26 |
4250 |
买入 |
| 09:33:00 |
27.78 |
48 |
4298 |
买入 |
| 09:33:03 |
27.74 |
93 |
4391 |
卖出 |
| 09:33:06 |
27.73 |
62 |
4453 |
卖出 |
| 09:33:09 |
27.73 |
35 |
4488 |
买入 |
| 09:33:12 |
27.73 |
5 |
4493 |
买入 |
| 09:33:15 |
27.72 |
10 |
4503 |
买入 |
| 09:33:18 |
27.71 |
23 |
4526 |
卖出 |
| 09:33:21 |
27.71 |
68 |
4594 |
买入 |
| 09:33:24 |
27.71 |
27 |
4621 |
卖出 |
| 09:33:27 |
27.7 |
102 |
4723 |
买入 |
| 09:33:30 |
27.71 |
67 |
4790 |
买入 |
| 09:33:33 |
27.67 |
11 |
4801 |
买入 |
| 09:33:36 |
27.69 |
29 |
4830 |
买入 |
| 09:33:39 |
27.7 |
68 |
4898 |
买入 |
| 09:33:42 |
27.73 |
257 |
5155 |
买入 |
| 09:33:45 |
27.79 |
64 |
5219 |
买入 |
| 09:33:48 |
27.79 |
12 |
5231 |
买入 |
| 09:33:51 |
27.79 |
13 |
5244 |
买入 |
| 09:33:54 |
27.74 |
244 |
5488 |
卖出 |
| 09:33:57 |
27.8 |
17 |
5505 |
买入 |
| 09:34:00 |
27.8 |
54 |
5559 |
买入 |
| 09:34:03 |
27.8 |
39 |
5598 |
买入 |
| 09:34:06 |
27.73 |
82 |
5680 |
卖出 |
| 09:34:09 |
27.79 |
8 |
5688 |
卖出 |
| 09:34:12 |
27.79 |
548 |
6236 |
卖出 |
| 09:34:15 |
27.84 |
162 |
6398 |
买入 |
| 09:34:18 |
27.76 |
56 |
6454 |
卖出 |
| 09:34:21 |
27.76 |
16 |
6470 |
买入 |
| 09:34:24 |
27.76 |
27 |
6497 |
买入 |
| 09:34:27 |
27.76 |
38 |
6535 |
买入 |
| 09:34:30 |
27.76 |
21 |
6556 |
买入 |
| 09:34:33 |
27.7 |
195 |
6751 |
卖出 |
| 09:34:36 |
27.8 |
47 |
6798 |
买入 |
| 09:34:39 |
27.8 |
12 |
6810 |
买入 |
| 09:34:42 |
27.78 |
97 |
6907 |
卖出 |
| 09:34:45 |
27.8 |
39 |
6946 |
买入 |
| 09:34:48 |
27.77 |
5 |
6951 |
卖出 |
| 09:34:51 |
27.8 |
40 |
6991 |
买入 |
| 09:34:54 |
27.74 |
7 |
6998 |
卖出 |
| 09:34:57 |
27.76 |
8 |
7006 |
买入 |
| 09:35:00 |
27.75 |
20 |
7026 |
卖出 |
| 09:35:03 |
27.74 |
284 |
7310 |
卖出 |
| 09:35:06 |
27.82 |
304 |
7614 |
买入 |
| 09:35:09 |
27.83 |
59 |
7673 |
买入 |
| 09:35:12 |
27.84 |
50 |
7723 |
卖出 |
| 09:35:15 |
27.8 |
27 |
7750 |
卖出 |
| 09:35:18 |
27.76 |
168 |
7918 |
卖出 |
| 09:35:21 |
27.76 |
1 |
7919 |
卖出 |
| 09:35:24 |
27.79 |
27 |
7946 |
买入 |
| 09:35:27 |
27.74 |
7 |
7953 |
卖出 |
| 09:35:30 |
27.74 |
60 |
8013 |
卖出 |
| 09:35:33 |
27.74 |
15 |
8028 |
卖出 |
| 09:35:36 |
27.76 |
8 |
8036 |
买入 |
| 09:35:39 |
27.76 |
6 |
8042 |
买入 |
| 09:35:42 |
27.78 |
22 |
8064 |
买入 |
| 09:35:45 |
27.74 |
54 |
8118 |
卖出 |
| 09:35:48 |
27.7 |
27 |
8145 |
卖出 |
| 09:35:51 |
27.7 |
31 |
8176 |
买入 |
| 09:35:54 |
27.7 |
3 |
8179 |
买入 |
| 09:35:57 |
27.74 |
4 |
8183 |
买入 |
| 09:36:00 |
27.7 |
16 |
8199 |
卖出 |
| 09:36:03 |
27.7 |
1 |
8200 |
买入 |
| 09:36:06 |
27.7 |
192 |
8392 |
买入 |
| 09:36:09 |
27.76 |
96 |
8488 |
买入 |
| 09:36:12 |
27.74 |
59 |
8547 |
卖出 |
| 09:36:15 |
27.77 |
12 |
8559 |
买入 |
| 09:36:21 |
27.87 |
51 |
8610 |
买入 |
| 09:36:24 |
27.79 |
79 |
8689 |
卖出 |
| 09:36:27 |
27.84 |
23 |
8712 |
买入 |
| 09:36:30 |
27.89 |
1 |
8713 |
买入 |
| 09:36:36 |
27.89 |
5 |
8718 |
买入 |
| 09:36:42 |
27.85 |
4 |
8722 |
卖出 |
| 09:36:45 |
27.9 |
25 |
8747 |
买入 |
| 09:36:48 |
27.91 |
65 |
8812 |
买入 |
| 09:36:51 |
27.93 |
42 |
8854 |
买入 |
| 09:36:54 |
27.9 |
21 |
8875 |
卖出 |
| 09:36:57 |
27.94 |
20 |
8895 |
买入 |
| 09:37:00 |
27.93 |
11 |
8906 |
卖出 |
| 09:37:03 |
27.93 |
13 |
8919 |
卖出 |
| 09:37:06 |
27.95 |
24 |
8943 |
买入 |
| 09:37:09 |
27.98 |
26 |
8969 |
买入 |
| 09:37:12 |
27.97 |
51 |
9020 |
卖出 |
| 09:37:15 |
27.98 |
19 |
9039 |
买入 |
| 09:37:18 |
27.97 |
110 |
9149 |
卖出 |
| 09:37:21 |
27.95 |
16 |
9165 |
卖出 |
| 09:37:24 |
28 |
522 |
9687 |
买入 |
| 09:37:27 |
28.03 |
40 |
9727 |
买入 |
| 09:37:30 |
28.11 |
73 |
9800 |
买入 |
| 09:37:33 |
28.1 |
4 |
9804 |
卖出 |
| 09:37:36 |
28.11 |
160 |
9964 |
买入 |
| 09:37:39 |
28.07 |
132 |
10096 |
卖出 |
| 09:37:42 |
28.1 |
33 |
10129 |
买入 |
| 09:37:45 |
28.1 |
59 |
10188 |
卖出 |
| 09:37:48 |
28.05 |
26 |
10214 |
卖出 |
| 09:37:51 |
28.03 |
66 |
10280 |
卖出 |
| 09:37:54 |
28.02 |
64 |
10344 |
卖出 |
| 09:37:57 |
28.03 |
6 |
10350 |
买入 |
| 09:38:00 |
28.23 |
904 |
11254 |
买入 |
| 09:38:03 |
28.28 |
313 |
11567 |
买入 |
| 09:38:06 |
28.25 |
398 |
11965 |
卖出 |
| 09:38:09 |
28.35 |
94 |
12059 |
买入 |
| 09:38:12 |
28.32 |
46 |
12105 |
卖出 |
| 09:38:15 |
28.31 |
48 |
12153 |
卖出 |
| 09:38:18 |
28.31 |
10 |
12163 |
卖出 |
| 09:38:21 |
28.29 |
159 |
12322 |
卖出 |
| 09:38:24 |
28.32 |
71 |
12393 |
买入 |
| 09:38:27 |
28.28 |
7 |
12400 |
卖出 |
| 09:38:30 |
28.21 |
41 |
12441 |
卖出 |
| 09:38:33 |
28.21 |
51 |
12492 |
卖出 |
| 09:38:36 |
28.15 |
93 |
12585 |
卖出 |
| 09:38:39 |
28.17 |
130 |
12715 |
买入 |
| 09:38:42 |
28.12 |
36 |
12751 |
卖出 |
| 09:38:45 |
28.17 |
19 |
12770 |
买入 |
| 09:38:48 |
28.24 |
128 |
12898 |
买入 |
| 09:38:51 |
28.18 |
47 |
12945 |
卖出 |
| 09:38:54 |
28.24 |
132 |
13077 |
买入 |
| 09:38:57 |
28.31 |
60 |
13137 |
买入 |
| 09:39:00 |
28.31 |
18 |
13155 |
买入 |
| 09:39:03 |
28.3 |
218 |
13373 |
卖出 |
| 09:39:06 |
28.27 |
226 |
13599 |
卖出 |
| 09:39:09 |
28.24 |
261 |
13860 |
卖出 |
| 09:39:12 |
28.23 |
177 |
14037 |
卖出 |
| 09:39:15 |
28.27 |
46 |
14083 |
买入 |
| 09:39:18 |
28.23 |
73 |
14156 |
卖出 |
| 09:39:21 |
28.23 |
13 |
14169 |
卖出 |
| 09:39:24 |
28.23 |
59 |
14228 |
卖出 |
| 09:39:27 |
28.2 |
42 |
14270 |
卖出 |
| 09:39:30 |
28.23 |
4 |
14274 |
买入 |
| 09:39:33 |
28.2 |
143 |
14417 |
卖出 |
| 09:39:36 |
28.2 |
29 |
14446 |
卖出 |
| 09:39:39 |
28.21 |
7 |
14453 |
买入 |
| 09:39:42 |
28.2 |
12 |
14465 |
卖出 |
| 09:39:45 |
28.19 |
20 |
14485 |
卖出 |
| 09:39:48 |
28.21 |
27 |
14512 |
买入 |
| 09:39:51 |
28.21 |
37 |
14549 |
卖出 |
| 09:39:54 |
28.18 |
48 |
14597 |
卖出 |
| 09:39:57 |
28.17 |
16 |
14613 |
卖出 |
| 09:40:00 |
28.18 |
31 |
14644 |
买入 |
| 09:40:03 |
28.17 |
73 |
14717 |
卖出 |
| 09:40:06 |
28.17 |
47 |
14764 |
卖出 |
| 09:40:09 |
28.15 |
91 |
14855 |
卖出 |
| 09:40:12 |
28.25 |
145 |
15000 |
买入 |
| 09:40:15 |
28.2 |
12 |
15012 |
卖出 |
| 09:40:18 |
28.25 |
26 |
15038 |
买入 |
| 09:40:21 |
28.25 |
60 |
15098 |
买入 |
| 09:40:24 |
28.2 |
28 |
15126 |
卖出 |
| 09:40:27 |
28.17 |
2 |
15128 |
卖出 |
| 09:40:30 |
28.21 |
76 |
15204 |
买入 |
| 09:40:33 |
28.26 |
117 |
15321 |
买入 |
| 09:40:36 |
28.29 |
200 |
15521 |
买入 |
| 09:40:39 |
28.24 |
37 |
15558 |
卖出 |
| 09:40:42 |
28.27 |
8 |
15566 |
卖出 |
| 09:40:45 |
28.24 |
13 |
15579 |
卖出 |
| 09:40:48 |
28.27 |
4 |
15583 |
买入 |
| 09:40:51 |
28.27 |
28 |
15611 |
买入 |
| 09:40:54 |
28.24 |
60 |
15671 |
卖出 |
| 09:40:57 |
28.27 |
33 |
15704 |
买入 |
| 09:41:00 |
28.27 |
29 |
15733 |
买入 |
| 09:41:03 |
28.3 |
164 |
15897 |
买入 |
| 09:41:06 |
28.27 |
20 |
15917 |
卖出 |
| 09:41:09 |
28.26 |
4 |
15921 |
卖出 |
| 09:41:12 |
28.27 |
24 |
15945 |
买入 |
| 09:41:15 |
28.26 |
2 |
15947 |
卖出 |
| 09:41:18 |
28.27 |
65 |
16012 |
买入 |
| 09:41:21 |
28.26 |
18 |
16030 |
卖出 |
| 09:41:24 |
28.25 |
13 |
16043 |
卖出 |
| 09:41:27 |
28.28 |
67 |
16110 |
买入 |
| 09:41:30 |
28.28 |
93 |
16203 |
买入 |
| 09:41:33 |
28.29 |
4 |
16207 |
买入 |
| 09:41:36 |
28.25 |
30 |
16237 |
卖出 |
| 09:41:39 |
28.29 |
51 |
16288 |
买入 |
| 09:41:42 |
28.29 |
1 |
16289 |
买入 |
| 09:41:45 |
28.24 |
52 |
16341 |
卖出 |
| 09:41:48 |
28.24 |
41 |
16382 |
卖出 |
| 09:41:51 |
28.24 |
33 |
16415 |
卖出 |
| 09:41:54 |
28.27 |
95 |
16510 |
买入 |
| 09:41:57 |
28.27 |
8 |
16518 |
买入 |
| 09:42:00 |
28.26 |
31 |
16549 |
卖出 |
| 09:42:03 |
28.25 |
58 |
16607 |
卖出 |
| 09:42:06 |
28.25 |
15 |
16622 |
卖出 |
| 09:42:09 |
28.25 |
81 |
16703 |
卖出 |
| 09:42:12 |
28.26 |
33 |
16736 |
买入 |
| 09:42:15 |
28.29 |
174 |
16910 |
买入 |
| 09:42:18 |
28.27 |
16 |
16926 |
卖出 |
| 09:42:21 |
28.26 |
4 |
16930 |
卖出 |
| 09:42:24 |
28.28 |
11 |
16941 |
买入 |
| 09:42:27 |
28.27 |
33 |
16974 |
卖出 |
| 09:42:30 |
28.24 |
4 |
16978 |
卖出 |
| 09:42:33 |
28.22 |
119 |
17097 |
卖出 |
| 09:42:36 |
28.15 |
2 |
17099 |
卖出 |
| 09:42:39 |
28.16 |
62 |
17161 |
买入 |
| 09:42:45 |
28.15 |
2 |
17163 |
卖出 |
| 09:42:48 |
28.16 |
65 |
17228 |
买入 |
| 09:42:51 |
28.23 |
55 |
17283 |
买入 |
| 09:42:54 |
28.2 |
30 |
17313 |
卖出 |
| 09:42:57 |
28.2 |
88 |
17401 |
卖出 |
| 09:43:00 |
28.15 |
15 |
17416 |
卖出 |
| 09:43:03 |
28.18 |
50 |
17466 |
买入 |
| 09:43:06 |
28.15 |
403 |
17869 |
卖出 |
| 09:43:09 |
28.13 |
25 |
17894 |
卖出 |
| 09:43:12 |
28.13 |
9 |
17903 |
买入 |
| 09:43:15 |
28.1 |
32 |
17935 |
卖出 |
| 09:43:18 |
28.12 |
28 |
17963 |
买入 |
| 09:43:21 |
28.12 |
30 |
17993 |
卖出 |
| 09:43:24 |
28.12 |
21 |
18014 |
卖出 |
| 09:43:27 |
28.12 |
9 |
18023 |
卖出 |
| 09:43:30 |
28.12 |
13 |
18036 |
卖出 |
| 09:43:33 |
28.03 |
102 |
18138 |
卖出 |
| 09:43:36 |
28.07 |
373 |
18511 |
买入 |
| 09:43:39 |
28 |
71 |
18582 |
卖出 |
| 09:43:42 |
27.97 |
18 |
18600 |
卖出 |
| 09:43:45 |
28.02 |
70 |
18670 |
买入 |
| 09:43:48 |
28.02 |
20 |
18690 |
卖出 |
| 09:43:51 |
28.04 |
48 |
18738 |
买入 |