东阿阿胶[000423]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
51.4 |
9 |
9 |
集合竞价 |
| 09:16:12 |
51.4 |
12 |
12 |
集合竞价 |
| 09:17:24 |
51.4 |
13 |
13 |
集合竞价 |
| 09:18:09 |
51.4 |
8 |
8 |
集合竞价 |
| 09:18:18 |
51.4 |
8 |
8 |
集合竞价 |
| 09:18:27 |
51.4 |
10 |
10 |
集合竞价 |
| 09:21:03 |
51.4 |
13 |
13 |
集合竞价 |
| 09:21:12 |
51.4 |
14 |
14 |
集合竞价 |
| 09:21:21 |
51.4 |
14 |
14 |
集合竞价 |
| 09:22:15 |
51.4 |
14 |
14 |
集合竞价 |
| 09:22:33 |
51.4 |
14 |
14 |
集合竞价 |
| 09:22:42 |
51.36 |
22 |
22 |
集合竞价 |
| 09:23:00 |
51.36 |
22 |
22 |
集合竞价 |
| 09:23:27 |
51.36 |
22 |
22 |
集合竞价 |
| 09:23:45 |
51.36 |
22 |
22 |
集合竞价 |
| 09:24:03 |
51.36 |
23 |
23 |
集合竞价 |
| 09:24:21 |
51.36 |
23 |
23 |
集合竞价 |
| 09:24:30 |
51.36 |
23 |
23 |
集合竞价 |
| 09:24:48 |
51.36 |
46 |
46 |
集合竞价 |
| 09:24:57 |
51.36 |
66 |
66 |
集合竞价 |
| 09:25:00 |
51.36 |
73 |
139 |
买入 |
| 09:30:00 |
51.4 |
55 |
194 |
买入 |
| 09:30:03 |
51.49 |
174 |
368 |
买入 |
| 09:30:06 |
51.5 |
43 |
411 |
买入 |
| 09:30:09 |
51.5 |
126 |
537 |
买入 |
| 09:30:12 |
51.57 |
66 |
603 |
买入 |
| 09:30:15 |
51.45 |
36 |
639 |
卖出 |
| 09:30:18 |
51.47 |
4 |
643 |
买入 |
| 09:30:21 |
51.34 |
137 |
780 |
卖出 |
| 09:30:24 |
51.3 |
29 |
809 |
卖出 |
| 09:30:27 |
51.2 |
90 |
899 |
卖出 |
| 09:30:30 |
51.28 |
25 |
924 |
买入 |
| 09:30:33 |
51.3 |
12 |
936 |
买入 |
| 09:30:36 |
51.4 |
58 |
994 |
买入 |
| 09:30:39 |
51.42 |
37 |
1031 |
买入 |
| 09:30:42 |
51.39 |
17 |
1048 |
卖出 |
| 09:30:45 |
51.41 |
4 |
1052 |
买入 |
| 09:30:48 |
51.56 |
61 |
1113 |
买入 |
| 09:30:51 |
51.61 |
26 |
1139 |
买入 |
| 09:30:54 |
51.55 |
116 |
1255 |
卖出 |
| 09:30:57 |
51.55 |
26 |
1281 |
买入 |
| 09:31:00 |
51.42 |
24 |
1305 |
卖出 |
| 09:31:03 |
51.4 |
173 |
1478 |
卖出 |
| 09:31:06 |
51.36 |
45 |
1523 |
卖出 |
| 09:31:09 |
51.3 |
58 |
1581 |
卖出 |
| 09:31:12 |
51.38 |
30 |
1611 |
买入 |
| 09:31:15 |
51.29 |
54 |
1665 |
卖出 |
| 09:31:18 |
51.23 |
43 |
1708 |
卖出 |
| 09:31:21 |
51.29 |
173 |
1881 |
买入 |
| 09:31:24 |
51.34 |
66 |
1947 |
买入 |
| 09:31:27 |
51.38 |
11 |
1958 |
买入 |
| 09:31:30 |
51.38 |
20 |
1978 |
卖出 |
| 09:31:33 |
51.36 |
18 |
1996 |
卖出 |
| 09:31:36 |
51.21 |
163 |
2159 |
卖出 |
| 09:31:39 |
51.15 |
21 |
2180 |
卖出 |
| 09:31:42 |
51.16 |
22 |
2202 |
买入 |
| 09:31:45 |
51.21 |
27 |
2229 |
买入 |
| 09:31:48 |
51.22 |
5 |
2234 |
买入 |
| 09:31:51 |
51.31 |
64 |
2298 |
买入 |
| 09:31:54 |
51.39 |
18 |
2316 |
买入 |
| 09:31:57 |
51.2 |
171 |
2487 |
卖出 |
| 09:32:00 |
51.32 |
24 |
2511 |
买入 |
| 09:32:03 |
51.45 |
19 |
2530 |
买入 |
| 09:32:06 |
51.45 |
13 |
2543 |
买入 |
| 09:32:09 |
51.47 |
13 |
2556 |
买入 |
| 09:32:12 |
51.48 |
66 |
2622 |
买入 |
| 09:32:15 |
51.5 |
134 |
2756 |
买入 |
| 09:32:18 |
51.35 |
8 |
2764 |
卖出 |
| 09:32:21 |
51.35 |
8 |
2772 |
卖出 |
| 09:32:24 |
51.35 |
5 |
2777 |
卖出 |
| 09:32:27 |
51.41 |
31 |
2808 |
买入 |
| 09:32:30 |
51.41 |
2 |
2810 |
买入 |
| 09:32:33 |
51.41 |
5 |
2815 |
买入 |
| 09:32:36 |
51.4 |
17 |
2832 |
卖出 |
| 09:32:39 |
51.44 |
19 |
2851 |
买入 |
| 09:32:42 |
51.45 |
14 |
2865 |
买入 |
| 09:32:45 |
51.46 |
3 |
2868 |
买入 |
| 09:32:48 |
51.45 |
3 |
2871 |
卖出 |
| 09:32:51 |
51.3 |
111 |
2982 |
卖出 |
| 09:32:54 |
51.3 |
19 |
3001 |
卖出 |
| 09:32:57 |
51.33 |
11 |
3012 |
买入 |
| 09:33:00 |
51.34 |
6 |
3018 |
买入 |
| 09:33:03 |
51.41 |
25 |
3043 |
买入 |
| 09:33:06 |
51.4 |
30 |
3073 |
卖出 |
| 09:33:09 |
51.34 |
42 |
3115 |
卖出 |
| 09:33:12 |
51.42 |
40 |
3155 |
买入 |
| 09:33:15 |
51.42 |
19 |
3174 |
卖出 |
| 09:33:18 |
51.44 |
76 |
3250 |
买入 |
| 09:33:21 |
51.44 |
20 |
3270 |
买入 |
| 09:33:24 |
51.41 |
2 |
3272 |
卖出 |
| 09:33:27 |
51.45 |
15 |
3287 |
买入 |
| 09:33:30 |
51.4 |
26 |
3313 |
卖出 |
| 09:33:33 |
51.5 |
158 |
3471 |
买入 |
| 09:33:36 |
51.42 |
11 |
3482 |
卖出 |
| 09:33:39 |
51.27 |
127 |
3609 |
卖出 |
| 09:33:42 |
51.2 |
28 |
3637 |
卖出 |
| 09:33:45 |
51.26 |
32 |
3669 |
买入 |
| 09:33:48 |
51.23 |
9 |
3678 |
买入 |
| 09:33:51 |
51.25 |
8 |
3686 |
买入 |
| 09:33:54 |
51.28 |
13 |
3699 |
买入 |
| 09:33:57 |
51.26 |
10 |
3709 |
卖出 |
| 09:34:00 |
51.25 |
28 |
3737 |
卖出 |
| 09:34:03 |
51.21 |
3 |
3740 |
卖出 |
| 09:34:06 |
51.23 |
15 |
3755 |
买入 |
| 09:34:09 |
51.26 |
17 |
3772 |
买入 |
| 09:34:12 |
51.23 |
9 |
3781 |
卖出 |
| 09:34:15 |
51.28 |
15 |
3796 |
买入 |
| 09:34:18 |
51.26 |
25 |
3821 |
卖出 |
| 09:34:21 |
51.27 |
6 |
3827 |
买入 |
| 09:34:24 |
51.25 |
19 |
3846 |
卖出 |
| 09:34:27 |
51.24 |
18 |
3864 |
卖出 |
| 09:34:30 |
51.24 |
23 |
3887 |
买入 |
| 09:34:33 |
51.22 |
14 |
3901 |
卖出 |
| 09:34:36 |
51.22 |
15 |
3916 |
买入 |
| 09:34:39 |
51.15 |
2 |
3918 |
卖出 |
| 09:34:42 |
51.13 |
27 |
3945 |
卖出 |
| 09:34:45 |
51.11 |
58 |
4003 |
卖出 |
| 09:34:48 |
51.13 |
3 |
4006 |
买入 |
| 09:34:51 |
51.21 |
10 |
4016 |
买入 |
| 09:34:54 |
51.2 |
10 |
4026 |
卖出 |
| 09:34:57 |
51.19 |
40 |
4066 |
卖出 |
| 09:35:00 |
51.13 |
5 |
4071 |
卖出 |
| 09:35:03 |
51.08 |
60 |
4131 |
卖出 |
| 09:35:06 |
51.01 |
55 |
4186 |
卖出 |
| 09:35:09 |
50.99 |
71 |
4257 |
卖出 |
| 09:35:12 |
50.99 |
40 |
4297 |
买入 |
| 09:35:15 |
51.11 |
59 |
4356 |
买入 |
| 09:35:18 |
51.03 |
9 |
4365 |
卖出 |
| 09:35:21 |
51.05 |
3 |
4368 |
买入 |
| 09:35:24 |
51.05 |
9 |
4377 |
卖出 |
| 09:35:27 |
51.07 |
6 |
4383 |
买入 |
| 09:35:30 |
51.06 |
57 |
4440 |
卖出 |
| 09:35:33 |
51.02 |
6 |
4446 |
卖出 |
| 09:35:36 |
50.98 |
18 |
4464 |
卖出 |
| 09:35:39 |
51 |
24 |
4488 |
买入 |
| 09:35:42 |
50.97 |
43 |
4531 |
卖出 |
| 09:35:45 |
50.95 |
20 |
4551 |
卖出 |
| 09:35:48 |
51.04 |
6 |
4557 |
买入 |
| 09:35:51 |
50.95 |
12 |
4569 |
卖出 |
| 09:35:54 |
51 |
9 |
4578 |
买入 |
| 09:35:57 |
50.95 |
2 |
4580 |
卖出 |
| 09:36:00 |
50.95 |
4 |
4584 |
卖出 |
| 09:36:03 |
51.01 |
96 |
4680 |
买入 |
| 09:36:06 |
50.88 |
58 |
4738 |
卖出 |
| 09:36:09 |
50.84 |
19 |
4757 |
卖出 |
| 09:36:12 |
50.87 |
12 |
4769 |
买入 |
| 09:36:15 |
50.83 |
4 |
4773 |
卖出 |
| 09:36:18 |
50.86 |
20 |
4793 |
买入 |
| 09:36:21 |
50.86 |
11 |
4804 |
买入 |
| 09:36:24 |
50.84 |
7 |
4811 |
卖出 |
| 09:36:27 |
50.85 |
23 |
4834 |
买入 |
| 09:36:30 |
50.82 |
26 |
4860 |
卖出 |
| 09:36:33 |
50.78 |
99 |
4959 |
卖出 |
| 09:36:36 |
50.75 |
78 |
5037 |
卖出 |
| 09:36:39 |
50.72 |
9 |
5046 |
买入 |
| 09:36:42 |
50.73 |
12 |
5058 |
买入 |
| 09:36:45 |
50.73 |
6 |
5064 |
买入 |
| 09:36:48 |
50.74 |
5 |
5069 |
买入 |
| 09:36:51 |
50.73 |
16 |
5085 |
卖出 |
| 09:36:54 |
50.74 |
17 |
5102 |
买入 |
| 09:36:57 |
50.7 |
16 |
5118 |
卖出 |
| 09:37:00 |
50.74 |
11 |
5129 |
买入 |
| 09:37:03 |
50.76 |
15 |
5144 |
买入 |
| 09:37:06 |
50.76 |
16 |
5160 |
买入 |
| 09:37:09 |
50.74 |
53 |
5213 |
卖出 |
| 09:37:12 |
50.75 |
8 |
5221 |
买入 |
| 09:37:15 |
50.74 |
36 |
5257 |
卖出 |
| 09:37:18 |
50.73 |
1 |
5258 |
卖出 |
| 09:37:21 |
50.73 |
34 |
5292 |
卖出 |
| 09:37:24 |
50.73 |
45 |
5337 |
买入 |
| 09:37:27 |
50.72 |
7 |
5344 |
卖出 |
| 09:37:30 |
50.73 |
23 |
5367 |
买入 |
| 09:37:33 |
50.72 |
13 |
5380 |
卖出 |
| 09:37:36 |
50.69 |
50 |
5430 |
卖出 |
| 09:37:39 |
50.7 |
16 |
5446 |
买入 |
| 09:37:42 |
50.75 |
35 |
5481 |
买入 |
| 09:37:45 |
50.74 |
20 |
5501 |
买入 |
| 09:37:48 |
50.75 |
35 |
5536 |
买入 |
| 09:37:51 |
50.74 |
9 |
5545 |
卖出 |
| 09:37:54 |
50.76 |
1 |
5546 |
买入 |
| 09:37:57 |
50.74 |
27 |
5573 |
卖出 |
| 09:38:00 |
50.72 |
24 |
5597 |
卖出 |
| 09:38:03 |
50.72 |
9 |
5606 |
买入 |
| 09:38:06 |
50.68 |
48 |
5654 |
卖出 |
| 09:38:09 |
50.69 |
9 |
5663 |
买入 |
| 09:38:12 |
50.71 |
5 |
5668 |
买入 |
| 09:38:15 |
50.71 |
2 |
5670 |
买入 |
| 09:38:18 |
50.71 |
25 |
5695 |
买入 |
| 09:38:21 |
50.71 |
20 |
5715 |
买入 |
| 09:38:24 |
50.7 |
3 |
5718 |
卖出 |
| 09:38:27 |
50.72 |
1 |
5719 |
买入 |
| 09:38:30 |
50.68 |
59 |
5778 |
卖出 |
| 09:38:33 |
50.66 |
48 |
5826 |
卖出 |
| 09:38:36 |
50.67 |
25 |
5851 |
买入 |
| 09:38:39 |
50.6 |
11 |
5862 |
卖出 |
| 09:38:42 |
50.6 |
65 |
5927 |
卖出 |
| 09:38:45 |
50.6 |
15 |
5942 |
卖出 |
| 09:38:48 |
50.59 |
56 |
5998 |
卖出 |
| 09:38:51 |
50.6 |
54 |
6052 |
买入 |
| 09:38:54 |
50.56 |
37 |
6089 |
卖出 |
| 09:38:57 |
50.6 |
10 |
6099 |
买入 |
| 09:39:00 |
50.58 |
11 |
6110 |
卖出 |
| 09:39:03 |
50.6 |
58 |
6168 |
买入 |
| 09:39:06 |
50.56 |
41 |
6209 |
卖出 |
| 09:39:09 |
50.6 |
3 |
6212 |
买入 |
| 09:39:12 |
50.6 |
9 |
6221 |
买入 |
| 09:39:15 |
50.66 |
4 |
6225 |
买入 |
| 09:39:18 |
50.56 |
69 |
6294 |
卖出 |
| 09:39:21 |
50.62 |
11 |
6305 |
买入 |
| 09:39:24 |
50.62 |
12 |
6317 |
买入 |
| 09:39:27 |
50.65 |
73 |
6390 |
买入 |
| 09:39:30 |
50.62 |
14 |
6404 |
卖出 |
| 09:39:33 |
50.62 |
10 |
6414 |
买入 |
| 09:39:36 |
50.6 |
15 |
6429 |
卖出 |
| 09:39:39 |
50.59 |
34 |
6463 |
卖出 |
| 09:39:42 |
50.6 |
9 |
6472 |
买入 |
| 09:39:45 |
50.59 |
10 |
6482 |
卖出 |
| 09:39:48 |
50.59 |
4 |
6486 |
买入 |
| 09:39:51 |
50.59 |
10 |
6496 |
买入 |
| 09:39:54 |
50.58 |
7 |
6503 |
卖出 |
| 09:39:57 |
50.47 |
177 |
6680 |
卖出 |
| 09:40:00 |
50.49 |
15 |
6695 |
买入 |
| 09:40:03 |
50.44 |
12 |
6707 |
卖出 |
| 09:40:06 |
50.48 |
9 |
6716 |
买入 |
| 09:40:09 |
50.44 |
5 |
6721 |
卖出 |
| 09:40:12 |
50.58 |
19 |
6740 |
买入 |
| 09:40:15 |
50.56 |
6 |
6746 |
买入 |
| 09:40:18 |
50.62 |
183 |
6929 |
买入 |
| 09:40:21 |
50.68 |
5 |
6934 |
买入 |
| 09:40:24 |
50.68 |
19 |
6953 |
买入 |
| 09:40:27 |
50.68 |
7 |
6960 |
卖出 |
| 09:40:33 |
50.72 |
1 |
6961 |
买入 |
| 09:40:36 |
50.72 |
4 |
6965 |
买入 |
| 09:40:39 |
50.7 |
1 |
6966 |
卖出 |
| 09:40:42 |
50.69 |
20 |
6986 |
卖出 |
| 09:40:45 |
50.69 |
20 |
7006 |
卖出 |
| 09:40:48 |
50.69 |
6 |
7012 |
买入 |
| 09:40:51 |
50.67 |
36 |
7048 |
卖出 |
| 09:40:54 |
50.6 |
34 |
7082 |
卖出 |
| 09:40:57 |
50.52 |
30 |
7112 |
卖出 |
| 09:41:00 |
50.52 |
1 |
7113 |
买入 |
| 09:41:03 |
50.51 |
24 |
7137 |
卖出 |
| 09:41:06 |
50.51 |
2 |
7139 |
卖出 |
| 09:41:09 |
50.53 |
6 |
7145 |
卖出 |
| 09:41:12 |
50.51 |
22 |
7167 |
卖出 |
| 09:41:15 |
50.56 |
31 |
7198 |
买入 |
| 09:41:18 |
50.53 |
4 |
7202 |
卖出 |
| 09:41:21 |
50.52 |
22 |
7224 |
卖出 |
| 09:41:24 |
50.53 |
11 |
7235 |
买入 |
| 09:41:27 |
50.52 |
10 |
7245 |
卖出 |
| 09:41:30 |
50.52 |
1 |
7246 |
买入 |
| 09:41:33 |
50.52 |
2 |
7248 |
买入 |
| 09:41:39 |
50.52 |
5 |
7253 |
买入 |
| 09:41:42 |
50.5 |
16 |
7269 |
卖出 |
| 09:41:45 |
50.51 |
16 |
7285 |
买入 |
| 09:41:48 |
50.51 |
1 |
7286 |
买入 |
| 09:41:51 |
50.48 |
6 |
7292 |
卖出 |
| 09:41:54 |
50.48 |
15 |
7307 |
买入 |
| 09:41:57 |
50.48 |
5 |
7312 |
买入 |
| 09:42:00 |
50.48 |
4 |
7316 |
买入 |
| 09:42:03 |
50.45 |
24 |
7340 |
卖出 |
| 09:42:06 |
50.48 |
16 |
7356 |
买入 |
| 09:42:09 |
50.44 |
19 |
7375 |
卖出 |
| 09:42:12 |
50.42 |
154 |
7529 |
卖出 |
| 09:42:15 |
50.44 |
15 |
7544 |
买入 |
| 09:42:18 |
50.42 |
2 |
7546 |
卖出 |
| 09:42:21 |
50.43 |
15 |
7561 |
买入 |
| 09:42:24 |
50.42 |
9 |
7570 |
卖出 |
| 09:42:27 |
50.37 |
17 |
7587 |
卖出 |
| 09:42:30 |
50.37 |
8 |
7595 |
买入 |
| 09:42:33 |
50.37 |
2 |
7597 |
买入 |
| 09:42:36 |
50.37 |
1 |
7598 |
买入 |
| 09:42:39 |
50.38 |
16 |
7614 |
买入 |
| 09:42:42 |
50.35 |
53 |
7667 |
卖出 |
| 09:42:45 |
50.37 |
21 |
7688 |
卖出 |
| 09:42:48 |
50.4 |
68 |
7756 |
买入 |
| 09:42:51 |
50.4 |
2 |
7758 |
买入 |
| 09:42:54 |
50.4 |
12 |
7770 |
买入 |
| 09:42:57 |
50.37 |
3 |
7773 |
卖出 |
| 09:43:00 |
50.39 |
8 |
7781 |
卖出 |
| 09:43:03 |
50.38 |
5 |
7786 |
卖出 |
| 09:43:06 |
50.39 |
5 |
7791 |
买入 |
| 09:43:09 |
50.4 |
5 |
7796 |
买入 |
| 09:43:12 |
50.39 |
16 |
7812 |
卖出 |
| 09:43:15 |
50.4 |
4 |
7816 |
买入 |
| 09:43:18 |
50.4 |
15 |
7831 |
买入 |
| 09:43:21 |
50.38 |
84 |
7915 |
卖出 |
| 09:43:24 |
50.39 |
7 |
7922 |
买入 |
| 09:43:27 |
50.38 |
12 |
7934 |
卖出 |
| 09:43:30 |
50.38 |
8 |
7942 |
卖出 |
| 09:43:36 |
50.39 |
5 |
7947 |
买入 |
| 09:43:39 |
50.39 |
5 |
7952 |
买入 |
| 09:43:42 |
50.39 |
9 |
7961 |
买入 |
| 09:43:45 |
50.38 |
16 |
7977 |
卖出 |
| 09:43:48 |
50.39 |
3 |
7980 |
买入 |
| 09:43:51 |
50.4 |
1 |
7981 |
买入 |
| 09:43:54 |
50.4 |
2 |
7983 |
买入 |
| 09:43:57 |
50.39 |
17 |
8000 |
卖出 |
| 09:44:00 |
50.39 |
44 |
8044 |
卖出 |
| 09:44:03 |
50.38 |
9 |
8053 |
卖出 |