义翘神州[301047]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
96.8 |
1 |
1 |
集合竞价 |
| 09:15:57 |
95.95 |
14 |
14 |
集合竞价 |
| 09:16:15 |
95 |
20 |
20 |
集合竞价 |
| 09:16:42 |
90.72 |
33 |
33 |
集合竞价 |
| 09:16:51 |
90.72 |
33 |
33 |
集合竞价 |
| 09:17:00 |
90.72 |
33 |
33 |
集合竞价 |
| 09:17:18 |
90.72 |
35 |
35 |
集合竞价 |
| 09:17:27 |
90.72 |
35 |
35 |
集合竞价 |
| 09:17:45 |
95 |
22 |
22 |
集合竞价 |
| 09:18:21 |
95 |
23 |
23 |
集合竞价 |
| 09:18:30 |
95.67 |
18 |
18 |
集合竞价 |
| 09:18:57 |
95.67 |
18 |
18 |
集合竞价 |
| 09:19:15 |
96.4 |
4 |
4 |
集合竞价 |
| 09:20:30 |
96.5 |
4 |
4 |
集合竞价 |
| 09:20:48 |
96.46 |
8 |
8 |
集合竞价 |
| 09:21:15 |
96.46 |
10 |
10 |
集合竞价 |
| 09:21:24 |
96.46 |
10 |
10 |
集合竞价 |
| 09:21:33 |
96.5 |
10 |
10 |
集合竞价 |
| 09:21:42 |
96.5 |
10 |
10 |
集合竞价 |
| 09:22:00 |
96.5 |
11 |
11 |
集合竞价 |
| 09:22:27 |
96.55 |
11 |
11 |
集合竞价 |
| 09:23:03 |
96.55 |
11 |
11 |
集合竞价 |
| 09:23:12 |
96.6 |
11 |
11 |
集合竞价 |
| 09:23:21 |
96.6 |
11 |
11 |
集合竞价 |
| 09:23:39 |
96.7 |
11 |
11 |
集合竞价 |
| 09:23:48 |
96.8 |
11 |
11 |
集合竞价 |
| 09:24:06 |
96.8 |
15 |
15 |
集合竞价 |
| 09:24:15 |
96.99 |
15 |
15 |
集合竞价 |
| 09:24:24 |
96.99 |
17 |
17 |
集合竞价 |
| 09:24:33 |
96.99 |
17 |
17 |
集合竞价 |
| 09:24:42 |
97 |
17 |
17 |
集合竞价 |
| 09:24:51 |
97.01 |
17 |
17 |
集合竞价 |
| 09:25:00 |
97.48 |
17 |
17 |
集合竞价 |
| 09:25:03 |
98.01 |
17 |
34 |
卖出 |
| 09:30:03 |
98.61 |
32 |
66 |
买入 |
| 09:30:06 |
98.71 |
22 |
88 |
买入 |
| 09:30:09 |
98.71 |
3 |
91 |
买入 |
| 09:30:12 |
98.53 |
1 |
92 |
卖出 |
| 09:30:15 |
98.79 |
3 |
95 |
买入 |
| 09:30:24 |
98.54 |
1 |
96 |
卖出 |
| 09:30:27 |
98.78 |
25 |
121 |
买入 |
| 09:30:30 |
98.78 |
15 |
136 |
卖出 |
| 09:30:33 |
98.54 |
2 |
138 |
卖出 |
| 09:30:36 |
98.44 |
4 |
142 |
卖出 |
| 09:30:42 |
98.44 |
1 |
143 |
买入 |
| 09:30:45 |
98.75 |
8 |
151 |
买入 |
| 09:30:48 |
98.62 |
1 |
152 |
卖出 |
| 09:30:51 |
98.78 |
1 |
153 |
买入 |
| 09:30:54 |
98.62 |
21 |
174 |
卖出 |
| 09:30:57 |
98.78 |
2 |
176 |
买入 |
| 09:31:00 |
98.78 |
1 |
177 |
卖出 |
| 09:31:03 |
98.62 |
9 |
186 |
卖出 |
| 09:31:06 |
98.78 |
5 |
191 |
买入 |
| 09:31:12 |
98.94 |
6 |
197 |
买入 |
| 09:31:15 |
98.96 |
2 |
199 |
买入 |
| 09:31:21 |
98.81 |
12 |
211 |
卖出 |
| 09:31:24 |
99.64 |
34 |
245 |
买入 |
| 09:31:30 |
98.95 |
3 |
248 |
卖出 |
| 09:31:33 |
98.95 |
3 |
251 |
买入 |
| 09:31:36 |
98.95 |
2 |
253 |
买入 |
| 09:31:42 |
98.81 |
1 |
254 |
卖出 |
| 09:31:45 |
98.95 |
1 |
255 |
买入 |
| 09:31:48 |
99.56 |
11 |
266 |
买入 |
| 09:31:51 |
99.08 |
6 |
272 |
卖出 |
| 09:31:57 |
99 |
3 |
275 |
卖出 |
| 09:32:00 |
99.13 |
7 |
282 |
买入 |
| 09:32:06 |
99.15 |
1 |
283 |
买入 |
| 09:32:09 |
99.26 |
6 |
289 |
买入 |
| 09:32:15 |
99.26 |
3 |
292 |
买入 |
| 09:32:24 |
99.3 |
1 |
293 |
卖出 |
| 09:32:27 |
99.3 |
1 |
294 |
卖出 |
| 09:32:33 |
99.3 |
1 |
295 |
卖出 |
| 09:32:36 |
99.15 |
4 |
299 |
卖出 |
| 09:32:48 |
99.08 |
2 |
301 |
卖出 |
| 09:32:54 |
99 |
15 |
316 |
卖出 |
| 09:32:57 |
99.04 |
1 |
317 |
买入 |
| 09:33:03 |
98.99 |
9 |
326 |
卖出 |
| 09:33:06 |
98.99 |
72 |
398 |
买入 |
| 09:33:12 |
98.75 |
2 |
400 |
卖出 |
| 09:33:18 |
98.3 |
40 |
440 |
卖出 |
| 09:33:21 |
98.68 |
1 |
441 |
买入 |
| 09:33:24 |
98.75 |
3 |
444 |
买入 |
| 09:33:27 |
98.7 |
1 |
445 |
卖出 |
| 09:33:30 |
98.77 |
5 |
450 |
买入 |
| 09:33:33 |
98.77 |
10 |
460 |
买入 |
| 09:33:39 |
98.99 |
2 |
462 |
买入 |
| 09:33:45 |
99.31 |
1 |
463 |
买入 |
| 09:33:48 |
99.36 |
1 |
464 |
买入 |
| 09:33:57 |
99.17 |
9 |
473 |
卖出 |
| 09:34:00 |
99.33 |
2 |
475 |
买入 |
| 09:34:09 |
99.45 |
19 |
494 |
买入 |
| 09:34:12 |
99.98 |
21 |
515 |
买入 |
| 09:34:15 |
100.19 |
7 |
522 |
买入 |
| 09:34:18 |
100.27 |
1 |
523 |
买入 |
| 09:34:21 |
99.9 |
1 |
524 |
卖出 |
| 09:34:33 |
99.63 |
8 |
532 |
卖出 |
| 09:34:36 |
99.55 |
2 |
534 |
卖出 |
| 09:34:39 |
99.85 |
7 |
541 |
买入 |
| 09:34:42 |
99.85 |
2 |
543 |
卖出 |
| 09:34:45 |
99.85 |
2 |
545 |
卖出 |
| 09:34:48 |
99.9 |
3 |
548 |
卖出 |
| 09:34:51 |
99.95 |
4 |
552 |
买入 |
| 09:34:54 |
99.95 |
10 |
562 |
卖出 |
| 09:34:57 |
99.95 |
1 |
563 |
卖出 |
| 09:35:06 |
99.96 |
8 |
571 |
卖出 |
| 09:35:09 |
100.14 |
1 |
572 |
买入 |
| 09:35:12 |
100.16 |
8 |
580 |
买入 |
| 09:35:15 |
100.15 |
13 |
593 |
卖出 |
| 09:35:18 |
100.18 |
3 |
596 |
买入 |
| 09:35:21 |
100.17 |
9 |
605 |
买入 |
| 09:35:24 |
100.18 |
40 |
645 |
买入 |
| 09:35:27 |
99.71 |
9 |
654 |
卖出 |
| 09:35:30 |
99.86 |
4 |
658 |
买入 |
| 09:35:33 |
99.67 |
3 |
661 |
卖出 |
| 09:35:39 |
99.7 |
11 |
672 |
买入 |
| 09:35:42 |
99.8 |
9 |
681 |
买入 |
| 09:35:45 |
99.8 |
2 |
683 |
买入 |
| 09:35:51 |
99.85 |
2 |
685 |
买入 |
| 09:36:00 |
99.85 |
3 |
688 |
买入 |
| 09:36:03 |
99.86 |
6 |
694 |
买入 |
| 09:36:06 |
99.85 |
2 |
696 |
卖出 |
| 09:36:12 |
99.65 |
2 |
698 |
卖出 |
| 09:36:15 |
99.85 |
2 |
700 |
买入 |
| 09:36:21 |
100.11 |
31 |
731 |
买入 |
| 09:36:24 |
100.19 |
3 |
734 |
买入 |
| 09:36:27 |
100.19 |
3 |
737 |
买入 |
| 09:36:45 |
100.25 |
10 |
747 |
买入 |
| 09:36:51 |
99.86 |
3 |
750 |
卖出 |
| 09:36:54 |
100.06 |
4 |
754 |
买入 |
| 09:37:00 |
100.06 |
1 |
755 |
买入 |
| 09:37:06 |
100.06 |
10 |
765 |
买入 |
| 09:37:12 |
99.96 |
7 |
772 |
卖出 |
| 09:37:18 |
100.11 |
1 |
773 |
卖出 |
| 09:37:21 |
99.99 |
1 |
774 |
卖出 |
| 09:37:27 |
100.06 |
1 |
775 |
买入 |
| 09:37:30 |
100.06 |
2 |
777 |
卖出 |
| 09:37:33 |
100.11 |
8 |
785 |
买入 |
| 09:37:36 |
100.19 |
14 |
799 |
买入 |
| 09:37:39 |
100.24 |
13 |
812 |
买入 |
| 09:37:45 |
100.25 |
6 |
818 |
买入 |
| 09:37:48 |
100.24 |
5 |
823 |
卖出 |
| 09:37:51 |
100.14 |
2 |
825 |
买入 |
| 09:37:54 |
100.25 |
11 |
836 |
买入 |
| 09:37:57 |
100.24 |
2 |
838 |
买入 |
| 09:38:00 |
100.07 |
2 |
840 |
卖出 |
| 09:38:03 |
100.14 |
3 |
843 |
买入 |
| 09:38:06 |
100.27 |
19 |
862 |
买入 |
| 09:38:09 |
100.28 |
8 |
870 |
卖出 |
| 09:38:15 |
100.36 |
8 |
878 |
买入 |
| 09:38:18 |
100.36 |
4 |
882 |
买入 |
| 09:38:24 |
100.36 |
2 |
884 |
卖出 |
| 09:38:27 |
100.47 |
2 |
886 |
买入 |
| 09:38:30 |
100.36 |
3 |
889 |
卖出 |
| 09:38:33 |
100.5 |
13 |
902 |
买入 |
| 09:38:36 |
100.36 |
7 |
909 |
卖出 |
| 09:38:39 |
100.5 |
3 |
912 |
买入 |
| 09:38:42 |
100.5 |
1 |
913 |
买入 |
| 09:38:45 |
100.48 |
5 |
918 |
卖出 |
| 09:38:48 |
100.48 |
3 |
921 |
买入 |
| 09:38:51 |
100.58 |
1 |
922 |
买入 |
| 09:38:54 |
100.58 |
1 |
923 |
买入 |
| 09:39:00 |
100.5 |
10 |
933 |
卖出 |
| 09:39:03 |
100.5 |
1 |
934 |
卖出 |
| 09:39:06 |
100.5 |
3 |
937 |
卖出 |
| 09:39:09 |
100.45 |
37 |
974 |
卖出 |
| 09:39:15 |
100.5 |
12 |
986 |
买入 |
| 09:39:18 |
100.28 |
13 |
999 |
卖出 |
| 09:39:24 |
100.08 |
1 |
1000 |
卖出 |
| 09:39:33 |
100.08 |
3 |
1003 |
卖出 |
| 09:39:39 |
100.28 |
1 |
1004 |
买入 |
| 09:39:48 |
100.27 |
1 |
1005 |
买入 |
| 09:39:51 |
100.06 |
16 |
1021 |
卖出 |
| 09:39:54 |
100 |
20 |
1041 |
卖出 |
| 09:39:57 |
100.04 |
2 |
1043 |
买入 |
| 09:40:00 |
100 |
8 |
1051 |
卖出 |
| 09:40:06 |
99.94 |
3 |
1054 |
买入 |
| 09:40:09 |
99.91 |
1 |
1055 |
卖出 |
| 09:40:12 |
99.92 |
3 |
1058 |
买入 |
| 09:40:15 |
99.43 |
9 |
1067 |
卖出 |
| 09:40:21 |
99.99 |
7 |
1074 |
买入 |
| 09:40:24 |
100.06 |
8 |
1082 |
买入 |
| 09:40:30 |
99.47 |
1 |
1083 |
卖出 |
| 09:40:36 |
99 |
35 |
1118 |
卖出 |
| 09:40:39 |
99.94 |
1 |
1119 |
买入 |
| 09:40:45 |
100.08 |
2 |
1121 |
买入 |
| 09:40:48 |
100.12 |
2 |
1123 |
买入 |
| 09:40:57 |
99.94 |
1 |
1124 |
卖出 |
| 09:41:03 |
100 |
4 |
1128 |
买入 |
| 09:41:06 |
100 |
19 |
1147 |
卖出 |
| 09:41:12 |
100 |
1 |
1148 |
买入 |
| 09:41:18 |
99.89 |
2 |
1150 |
卖出 |
| 09:41:30 |
99.58 |
2 |
1152 |
卖出 |
| 09:41:36 |
99.58 |
1 |
1153 |
卖出 |
| 09:41:42 |
99.58 |
4 |
1157 |
卖出 |
| 09:41:48 |
99.59 |
2 |
1159 |
买入 |
| 09:41:57 |
99.59 |
2 |
1161 |
卖出 |
| 09:42:03 |
99.89 |
1 |
1162 |
买入 |
| 09:42:12 |
99.6 |
2 |
1164 |
卖出 |
| 09:42:18 |
99.89 |
1 |
1165 |
买入 |
| 09:42:21 |
100 |
8 |
1173 |
买入 |
| 09:42:24 |
100 |
10 |
1183 |
买入 |
| 09:42:27 |
100.14 |
10 |
1193 |
买入 |
| 09:42:30 |
100.06 |
1 |
1194 |
卖出 |
| 09:42:33 |
100 |
5 |
1199 |
卖出 |
| 09:42:36 |
100 |
17 |
1216 |
卖出 |
| 09:42:39 |
99.89 |
3 |
1219 |
卖出 |
| 09:42:42 |
99.89 |
1 |
1220 |
卖出 |
| 09:42:45 |
100.04 |
4 |
1224 |
买入 |
| 09:42:48 |
99.89 |
4 |
1228 |
卖出 |
| 09:42:57 |
99.89 |
1 |
1229 |
卖出 |
| 09:43:03 |
100 |
16 |
1245 |
买入 |
| 09:43:09 |
99.7 |
3 |
1248 |
卖出 |
| 09:43:18 |
99.88 |
1 |
1249 |
卖出 |
| 09:43:21 |
99.99 |
2 |
1251 |
买入 |
| 09:43:24 |
99.88 |
4 |
1255 |
卖出 |
| 09:43:33 |
99.99 |
13 |
1268 |
买入 |
| 09:43:42 |
99.72 |
2 |
1270 |
卖出 |
| 09:43:45 |
100.06 |
2 |
1272 |
买入 |
| 09:44:09 |
100.15 |
1 |
1273 |
买入 |
| 09:44:15 |
100.18 |
6 |
1279 |
买入 |
| 09:44:21 |
100.06 |
1 |
1280 |
买入 |
| 09:44:36 |
100.05 |
1 |
1281 |
买入 |
| 09:44:51 |
100.05 |
2 |
1283 |
买入 |
| 09:44:57 |
100 |
1 |
1284 |
卖出 |
| 09:45:03 |
99.81 |
2 |
1286 |
卖出 |
| 09:45:06 |
99.6 |
35 |
1321 |
卖出 |
| 09:45:09 |
99.57 |
27 |
1348 |
卖出 |
| 09:45:12 |
99.39 |
4 |
1352 |
卖出 |
| 09:45:18 |
99.28 |
1 |
1353 |
卖出 |
| 09:45:33 |
99.32 |
1 |
1354 |
卖出 |
| 09:45:48 |
99.32 |
1 |
1355 |
卖出 |
| 09:45:51 |
99.49 |
1 |
1356 |
买入 |
| 09:45:57 |
99.5 |
1 |
1357 |
买入 |
| 09:46:00 |
99.44 |
2 |
1359 |
卖出 |
| 09:46:09 |
99.38 |
3 |
1362 |
卖出 |
| 09:46:12 |
99.45 |
3 |
1365 |
买入 |
| 09:46:15 |
99.32 |
5 |
1370 |
卖出 |
| 09:46:18 |
99.21 |
2 |
1372 |
卖出 |
| 09:46:30 |
99.19 |
1 |
1373 |
买入 |
| 09:46:33 |
99.11 |
10 |
1383 |
卖出 |
| 09:46:36 |
99.12 |
2 |
1385 |
买入 |
| 09:46:39 |
99.16 |
1 |
1386 |
买入 |
| 09:46:42 |
99.21 |
1 |
1387 |
买入 |
| 09:47:03 |
99.26 |
10 |
1397 |
卖出 |
| 09:47:06 |
99.21 |
21 |
1418 |
卖出 |
| 09:47:12 |
99.2 |
1 |
1419 |
卖出 |
| 09:47:15 |
99.01 |
15 |
1434 |
卖出 |
| 09:47:18 |
99 |
5 |
1439 |
卖出 |
| 09:47:21 |
98.9 |
20 |
1459 |
卖出 |
| 09:47:27 |
99.15 |
53 |
1512 |
买入 |
| 09:47:33 |
99.15 |
102 |
1614 |
卖出 |
| 09:47:36 |
98.88 |
5 |
1619 |
买入 |
| 09:47:39 |
98.88 |
2 |
1621 |
买入 |
| 09:47:42 |
98.88 |
14 |
1635 |
买入 |
| 09:47:54 |
98.9 |
15 |
1650 |
卖出 |
| 09:48:00 |
99 |
40 |
1690 |
买入 |
| 09:48:03 |
99.01 |
1 |
1691 |
卖出 |
| 09:48:09 |
98.89 |
2 |
1693 |
卖出 |
| 09:48:12 |
98.97 |
2 |
1695 |
买入 |
| 09:48:15 |
99.12 |
5 |
1700 |
买入 |
| 09:48:18 |
98.88 |
1 |
1701 |
卖出 |
| 09:48:21 |
99.08 |
1 |
1702 |
买入 |
| 09:48:27 |
99.05 |
2 |
1704 |
卖出 |
| 09:48:30 |
99.02 |
3 |
1707 |
买入 |
| 09:48:33 |
99.05 |
13 |
1720 |
买入 |
| 09:48:39 |
98.9 |
2 |
1722 |
卖出 |
| 09:48:45 |
99.02 |
1 |
1723 |
买入 |
| 09:48:48 |
98.79 |
13 |
1736 |
卖出 |
| 09:48:51 |
98.77 |
6 |
1742 |
卖出 |
| 09:48:54 |
98.71 |
1 |
1743 |
卖出 |
| 09:48:57 |
98.74 |
7 |
1750 |
买入 |
| 09:49:00 |
98.64 |
4 |
1754 |
卖出 |
| 09:49:03 |
98.5 |
14 |
1768 |
卖出 |
| 09:49:06 |
98.5 |
12 |
1780 |
卖出 |
| 09:49:09 |
98.38 |
5 |
1785 |
卖出 |
| 09:49:12 |
98.3 |
2 |
1787 |
卖出 |
| 09:49:18 |
98.3 |
2 |
1789 |
卖出 |
| 09:49:21 |
98.44 |
10 |
1799 |
买入 |
| 09:49:24 |
98.44 |
1 |
1800 |
卖出 |
| 09:49:27 |
98.43 |
1 |
1801 |
卖出 |
| 09:49:30 |
98.3 |
7 |
1808 |
卖出 |
| 09:49:39 |
98.62 |
6 |
1814 |
买入 |
| 09:49:42 |
98.63 |
1 |
1815 |
买入 |
| 09:50:00 |
98.63 |
6 |
1821 |
卖出 |
| 09:50:03 |
98.84 |
2 |
1823 |
买入 |
| 09:50:06 |
98.83 |
1 |
1824 |
买入 |
| 09:50:18 |
98.83 |
1 |
1825 |
买入 |
| 09:50:24 |
98.9 |
12 |
1837 |
买入 |
| 09:50:42 |
99.13 |
10 |
1847 |
买入 |
| 09:50:57 |
99.13 |
9 |
1856 |
买入 |
| 09:51:06 |
99.01 |
1 |
1857 |
卖出 |
| 09:51:09 |
99.13 |
3 |
1860 |
买入 |
| 09:51:12 |
99.59 |
5 |
1865 |
买入 |
| 09:51:15 |
99.02 |
1 |
1866 |
卖出 |
| 09:51:24 |
99.02 |
2 |
1868 |
卖出 |
| 09:51:30 |
99.96 |
2 |
1870 |
买入 |
| 09:51:33 |
99.03 |
1 |
1871 |
卖出 |
| 09:51:42 |
99.03 |
6 |
1877 |
卖出 |
| 09:51:45 |
99.96 |
1 |
1878 |
买入 |
| 09:51:54 |
99.04 |
1 |
1879 |
卖出 |