合众思壮[002383]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6.58 |
17 |
17 |
集合竞价 |
| 09:15:09 |
6.6 |
87 |
87 |
集合竞价 |
| 09:15:45 |
6.6 |
87 |
87 |
集合竞价 |
| 09:16:03 |
6.6 |
107 |
107 |
集合竞价 |
| 09:16:57 |
6.6 |
107 |
107 |
集合竞价 |
| 09:17:06 |
6.6 |
307 |
307 |
集合竞价 |
| 09:18:18 |
6.6 |
354 |
354 |
集合竞价 |
| 09:18:45 |
6.6 |
354 |
354 |
集合竞价 |
| 09:18:54 |
6.6 |
354 |
354 |
集合竞价 |
| 09:19:03 |
6.6 |
334 |
334 |
集合竞价 |
| 09:19:48 |
6.6 |
334 |
334 |
集合竞价 |
| 09:20:00 |
6.6 |
334 |
334 |
集合竞价 |
| 09:20:09 |
6.6 |
384 |
384 |
集合竞价 |
| 09:20:18 |
6.6 |
386 |
386 |
集合竞价 |
| 09:20:36 |
6.6 |
386 |
386 |
集合竞价 |
| 09:21:30 |
6.6 |
391 |
391 |
集合竞价 |
| 09:21:48 |
6.6 |
391 |
391 |
集合竞价 |
| 09:22:15 |
6.6 |
391 |
391 |
集合竞价 |
| 09:23:09 |
6.6 |
391 |
391 |
集合竞价 |
| 09:23:36 |
6.6 |
391 |
391 |
集合竞价 |
| 09:23:45 |
6.6 |
391 |
391 |
集合竞价 |
| 09:23:54 |
6.6 |
391 |
391 |
集合竞价 |
| 09:24:03 |
6.6 |
391 |
391 |
集合竞价 |
| 09:24:12 |
6.59 |
421 |
421 |
集合竞价 |
| 09:24:21 |
6.58 |
467 |
467 |
集合竞价 |
| 09:24:30 |
6.58 |
467 |
467 |
集合竞价 |
| 09:24:39 |
6.58 |
477 |
477 |
集合竞价 |
| 09:24:48 |
6.58 |
482 |
482 |
集合竞价 |
| 09:24:57 |
6.58 |
585 |
585 |
集合竞价 |
| 09:25:00 |
6.58 |
615 |
1200 |
买入 |
| 09:30:00 |
6.57 |
478 |
1678 |
卖出 |
| 09:30:03 |
6.57 |
1540 |
3218 |
买入 |
| 09:30:06 |
6.56 |
185 |
3403 |
卖出 |
| 09:30:09 |
6.56 |
63 |
3466 |
买入 |
| 09:30:12 |
6.56 |
107 |
3573 |
买入 |
| 09:30:15 |
6.56 |
141 |
3714 |
买入 |
| 09:30:18 |
6.57 |
405 |
4119 |
买入 |
| 09:30:21 |
6.57 |
950 |
5069 |
买入 |
| 09:30:24 |
6.57 |
398 |
5467 |
买入 |
| 09:30:27 |
6.58 |
234 |
5701 |
买入 |
| 09:30:30 |
6.58 |
126 |
5827 |
买入 |
| 09:30:33 |
6.58 |
14 |
5841 |
买入 |
| 09:30:36 |
6.58 |
8 |
5849 |
买入 |
| 09:30:39 |
6.59 |
824 |
6673 |
买入 |
| 09:30:42 |
6.6 |
15 |
6688 |
买入 |
| 09:30:45 |
6.6 |
213 |
6901 |
买入 |
| 09:30:48 |
6.59 |
106 |
7007 |
卖出 |
| 09:30:51 |
6.59 |
234 |
7241 |
买入 |
| 09:30:54 |
6.6 |
27 |
7268 |
买入 |
| 09:30:57 |
6.6 |
7 |
7275 |
买入 |
| 09:31:00 |
6.61 |
99 |
7374 |
买入 |
| 09:31:03 |
6.58 |
89 |
7463 |
卖出 |
| 09:31:06 |
6.59 |
42 |
7505 |
卖出 |
| 09:31:09 |
6.6 |
88 |
7593 |
买入 |
| 09:31:12 |
6.6 |
68 |
7661 |
卖出 |
| 09:31:15 |
6.61 |
79 |
7740 |
卖出 |
| 09:31:18 |
6.61 |
24 |
7764 |
卖出 |
| 09:31:21 |
6.61 |
19 |
7783 |
卖出 |
| 09:31:24 |
6.61 |
17 |
7800 |
卖出 |
| 09:31:33 |
6.61 |
7 |
7807 |
买入 |
| 09:31:39 |
6.6 |
55 |
7862 |
卖出 |
| 09:31:42 |
6.61 |
59 |
7921 |
买入 |
| 09:31:45 |
6.61 |
202 |
8123 |
买入 |
| 09:31:48 |
6.62 |
14 |
8137 |
买入 |
| 09:31:54 |
6.62 |
2 |
8139 |
买入 |
| 09:31:57 |
6.62 |
3 |
8142 |
买入 |
| 09:32:00 |
6.62 |
17 |
8159 |
买入 |
| 09:32:03 |
6.62 |
23 |
8182 |
买入 |
| 09:32:06 |
6.62 |
78 |
8260 |
买入 |
| 09:32:09 |
6.62 |
137 |
8397 |
买入 |
| 09:32:15 |
6.61 |
188 |
8585 |
卖出 |
| 09:32:21 |
6.61 |
122 |
8707 |
卖出 |
| 09:32:24 |
6.61 |
60 |
8767 |
买入 |
| 09:32:27 |
6.6 |
28 |
8795 |
卖出 |
| 09:32:30 |
6.6 |
32 |
8827 |
卖出 |
| 09:32:33 |
6.61 |
21 |
8848 |
买入 |
| 09:32:36 |
6.61 |
12 |
8860 |
买入 |
| 09:32:39 |
6.61 |
30 |
8890 |
买入 |
| 09:32:42 |
6.6 |
80 |
8970 |
卖出 |
| 09:32:45 |
6.61 |
60 |
9030 |
买入 |
| 09:32:48 |
6.6 |
56 |
9086 |
卖出 |
| 09:32:51 |
6.61 |
115 |
9201 |
买入 |
| 09:32:57 |
6.6 |
13 |
9214 |
卖出 |
| 09:33:03 |
6.6 |
11 |
9225 |
买入 |
| 09:33:06 |
6.6 |
11 |
9236 |
买入 |
| 09:33:09 |
6.6 |
4 |
9240 |
买入 |
| 09:33:12 |
6.6 |
28 |
9268 |
买入 |
| 09:33:15 |
6.59 |
1 |
9269 |
卖出 |
| 09:33:27 |
6.59 |
183 |
9452 |
卖出 |
| 09:33:30 |
6.6 |
10 |
9462 |
买入 |
| 09:33:33 |
6.59 |
54 |
9516 |
卖出 |
| 09:33:36 |
6.59 |
36 |
9552 |
买入 |
| 09:33:39 |
6.6 |
171 |
9723 |
买入 |
| 09:33:42 |
6.59 |
120 |
9843 |
卖出 |
| 09:33:45 |
6.59 |
8 |
9851 |
买入 |
| 09:33:48 |
6.58 |
1 |
9852 |
卖出 |
| 09:33:51 |
6.58 |
10 |
9862 |
卖出 |
| 09:33:54 |
6.59 |
3 |
9865 |
买入 |
| 09:33:57 |
6.59 |
574 |
10439 |
买入 |
| 09:34:00 |
6.59 |
45 |
10484 |
买入 |
| 09:34:03 |
6.59 |
41 |
10525 |
买入 |
| 09:34:06 |
6.58 |
1 |
10526 |
卖出 |
| 09:34:09 |
6.59 |
59 |
10585 |
买入 |
| 09:34:12 |
6.58 |
69 |
10654 |
卖出 |
| 09:34:15 |
6.59 |
833 |
11487 |
买入 |
| 09:34:18 |
6.6 |
133 |
11620 |
买入 |
| 09:34:21 |
6.62 |
994 |
12614 |
买入 |
| 09:34:24 |
6.62 |
210 |
12824 |
买入 |
| 09:34:27 |
6.61 |
36 |
12860 |
卖出 |
| 09:34:30 |
6.62 |
10 |
12870 |
买入 |
| 09:34:36 |
6.61 |
32 |
12902 |
卖出 |
| 09:34:39 |
6.62 |
1 |
12903 |
买入 |
| 09:34:42 |
6.62 |
2 |
12905 |
买入 |
| 09:34:45 |
6.62 |
14 |
12919 |
买入 |
| 09:34:51 |
6.6 |
687 |
13606 |
卖出 |
| 09:34:54 |
6.61 |
88 |
13694 |
买入 |
| 09:34:57 |
6.61 |
10 |
13704 |
买入 |
| 09:35:00 |
6.6 |
14 |
13718 |
卖出 |
| 09:35:03 |
6.6 |
17 |
13735 |
卖出 |
| 09:35:06 |
6.61 |
144 |
13879 |
买入 |
| 09:35:09 |
6.6 |
9 |
13888 |
卖出 |
| 09:35:12 |
6.6 |
44 |
13932 |
买入 |
| 09:35:15 |
6.6 |
30 |
13962 |
买入 |
| 09:35:21 |
6.6 |
174 |
14136 |
卖出 |
| 09:35:24 |
6.61 |
4 |
14140 |
买入 |
| 09:35:27 |
6.61 |
127 |
14267 |
买入 |
| 09:35:30 |
6.6 |
62 |
14329 |
卖出 |
| 09:35:39 |
6.61 |
25 |
14354 |
卖出 |
| 09:35:42 |
6.62 |
10 |
14364 |
买入 |
| 09:35:45 |
6.62 |
22 |
14386 |
买入 |
| 09:35:48 |
6.61 |
2 |
14388 |
卖出 |
| 09:35:54 |
6.61 |
60 |
14448 |
卖出 |
| 09:35:57 |
6.62 |
1 |
14449 |
买入 |
| 09:36:00 |
6.62 |
12 |
14461 |
买入 |
| 09:36:03 |
6.62 |
101 |
14562 |
买入 |
| 09:36:06 |
6.62 |
38 |
14600 |
买入 |
| 09:36:09 |
6.62 |
631 |
15231 |
买入 |
| 09:36:12 |
6.63 |
58 |
15289 |
买入 |
| 09:36:15 |
6.63 |
3 |
15292 |
买入 |
| 09:36:18 |
6.63 |
87 |
15379 |
买入 |
| 09:36:21 |
6.63 |
4 |
15383 |
买入 |
| 09:36:24 |
6.63 |
57 |
15440 |
买入 |
| 09:36:27 |
6.63 |
17 |
15457 |
卖出 |
| 09:36:30 |
6.62 |
15 |
15472 |
卖出 |
| 09:36:33 |
6.62 |
2 |
15474 |
卖出 |
| 09:36:42 |
6.62 |
11 |
15485 |
卖出 |
| 09:36:45 |
6.63 |
11 |
15496 |
买入 |
| 09:36:51 |
6.64 |
158 |
15654 |
买入 |
| 09:36:57 |
6.63 |
27 |
15681 |
卖出 |
| 09:37:00 |
6.64 |
30 |
15711 |
买入 |
| 09:37:06 |
6.64 |
5 |
15716 |
买入 |
| 09:37:09 |
6.64 |
5 |
15721 |
买入 |
| 09:37:12 |
6.64 |
88 |
15809 |
买入 |
| 09:37:18 |
6.64 |
28 |
15837 |
买入 |
| 09:37:21 |
6.64 |
10 |
15847 |
买入 |
| 09:37:27 |
6.63 |
34 |
15881 |
卖出 |
| 09:37:33 |
6.63 |
139 |
16020 |
卖出 |
| 09:37:42 |
6.64 |
126 |
16146 |
买入 |
| 09:37:48 |
6.64 |
1 |
16147 |
卖出 |
| 09:37:54 |
6.65 |
15 |
16162 |
买入 |
| 09:37:57 |
6.65 |
10 |
16172 |
买入 |
| 09:38:03 |
6.65 |
20 |
16192 |
买入 |
| 09:38:06 |
6.65 |
102 |
16294 |
买入 |
| 09:38:12 |
6.65 |
5 |
16299 |
买入 |
| 09:38:15 |
6.65 |
28 |
16327 |
买入 |
| 09:38:24 |
6.64 |
5 |
16332 |
卖出 |
| 09:38:27 |
6.64 |
78 |
16410 |
卖出 |
| 09:38:30 |
6.64 |
71 |
16481 |
卖出 |
| 09:38:33 |
6.65 |
53 |
16534 |
买入 |
| 09:38:36 |
6.64 |
33 |
16567 |
卖出 |
| 09:38:39 |
6.64 |
1 |
16568 |
买入 |
| 09:38:42 |
6.64 |
15 |
16583 |
买入 |
| 09:38:51 |
6.63 |
140 |
16723 |
卖出 |
| 09:38:54 |
6.63 |
6 |
16729 |
买入 |
| 09:39:00 |
6.63 |
68 |
16797 |
卖出 |
| 09:39:06 |
6.63 |
35 |
16832 |
卖出 |
| 09:39:09 |
6.63 |
24 |
16856 |
卖出 |
| 09:39:15 |
6.63 |
16 |
16872 |
卖出 |
| 09:39:18 |
6.62 |
30 |
16902 |
卖出 |
| 09:39:21 |
6.64 |
5 |
16907 |
买入 |
| 09:39:24 |
6.62 |
9 |
16916 |
卖出 |
| 09:39:27 |
6.64 |
29 |
16945 |
买入 |
| 09:39:36 |
6.64 |
5 |
16950 |
买入 |
| 09:39:39 |
6.64 |
303 |
17253 |
买入 |
| 09:39:51 |
6.65 |
5 |
17258 |
买入 |
| 09:39:54 |
6.64 |
1 |
17259 |
卖出 |
| 09:40:03 |
6.63 |
30 |
17289 |
卖出 |
| 09:40:06 |
6.65 |
75 |
17364 |
买入 |
| 09:40:18 |
6.66 |
375 |
17739 |
买入 |
| 09:40:21 |
6.66 |
337 |
18076 |
买入 |
| 09:40:24 |
6.67 |
5 |
18081 |
买入 |
| 09:40:27 |
6.66 |
130 |
18211 |
卖出 |
| 09:40:30 |
6.66 |
10 |
18221 |
卖出 |
| 09:40:33 |
6.67 |
23 |
18244 |
买入 |
| 09:40:39 |
6.67 |
3 |
18247 |
买入 |
| 09:40:42 |
6.66 |
71 |
18318 |
卖出 |
| 09:40:45 |
6.66 |
1 |
18319 |
卖出 |
| 09:40:48 |
6.66 |
3 |
18322 |
卖出 |
| 09:40:51 |
6.66 |
332 |
18654 |
卖出 |
| 09:40:54 |
6.67 |
460 |
19114 |
买入 |
| 09:40:57 |
6.67 |
549 |
19663 |
买入 |
| 09:41:00 |
6.67 |
16 |
19679 |
买入 |
| 09:41:03 |
6.65 |
46 |
19725 |
卖出 |
| 09:41:06 |
6.65 |
15 |
19740 |
卖出 |
| 09:41:09 |
6.66 |
276 |
20016 |
买入 |
| 09:41:12 |
6.66 |
53 |
20069 |
卖出 |
| 09:41:21 |
6.67 |
206 |
20275 |
买入 |
| 09:41:24 |
6.67 |
37 |
20312 |
卖出 |
| 09:41:27 |
6.67 |
60 |
20372 |
卖出 |
| 09:41:30 |
6.67 |
23 |
20395 |
卖出 |
| 09:41:33 |
6.67 |
3 |
20398 |
买入 |
| 09:41:36 |
6.67 |
29 |
20427 |
卖出 |
| 09:41:39 |
6.67 |
1 |
20428 |
卖出 |
| 09:41:45 |
6.67 |
3 |
20431 |
买入 |
| 09:41:48 |
6.66 |
8 |
20439 |
卖出 |
| 09:41:54 |
6.66 |
1 |
20440 |
卖出 |
| 09:41:57 |
6.67 |
33 |
20473 |
买入 |
| 09:42:00 |
6.66 |
9 |
20482 |
卖出 |
| 09:42:06 |
6.67 |
15 |
20497 |
买入 |
| 09:42:09 |
6.67 |
18 |
20515 |
买入 |
| 09:42:27 |
6.66 |
6 |
20521 |
卖出 |
| 09:42:30 |
6.66 |
201 |
20722 |
卖出 |
| 09:42:33 |
6.66 |
8 |
20730 |
买入 |
| 09:42:36 |
6.66 |
17 |
20747 |
买入 |
| 09:42:39 |
6.66 |
13 |
20760 |
买入 |
| 09:42:42 |
6.66 |
120 |
20880 |
买入 |
| 09:42:48 |
6.66 |
6 |
20886 |
买入 |
| 09:42:51 |
6.65 |
2 |
20888 |
卖出 |
| 09:42:54 |
6.66 |
5 |
20893 |
买入 |
| 09:43:00 |
6.65 |
3 |
20896 |
卖出 |
| 09:43:12 |
6.65 |
50 |
20946 |
卖出 |
| 09:43:18 |
6.65 |
10 |
20956 |
卖出 |
| 09:43:21 |
6.66 |
9 |
20965 |
买入 |
| 09:43:30 |
6.65 |
8 |
20973 |
卖出 |
| 09:43:33 |
6.66 |
28 |
21001 |
买入 |
| 09:43:36 |
6.66 |
4 |
21005 |
买入 |
| 09:43:39 |
6.66 |
106 |
21111 |
买入 |
| 09:43:45 |
6.66 |
118 |
21229 |
买入 |
| 09:43:48 |
6.65 |
5 |
21234 |
卖出 |
| 09:43:54 |
6.66 |
1 |
21235 |
买入 |
| 09:44:00 |
6.66 |
1 |
21236 |
买入 |
| 09:44:03 |
6.65 |
13 |
21249 |
卖出 |
| 09:44:12 |
6.66 |
13 |
21262 |
买入 |
| 09:44:15 |
6.65 |
1 |
21263 |
卖出 |
| 09:44:21 |
6.65 |
27 |
21290 |
卖出 |
| 09:44:24 |
6.65 |
42 |
21332 |
卖出 |
| 09:44:30 |
6.65 |
21 |
21353 |
卖出 |
| 09:44:36 |
6.65 |
31 |
21384 |
卖出 |
| 09:44:39 |
6.65 |
71 |
21455 |
卖出 |
| 09:44:42 |
6.65 |
74 |
21529 |
卖出 |
| 09:44:45 |
6.65 |
154 |
21683 |
卖出 |
| 09:44:48 |
6.65 |
17 |
21700 |
卖出 |
| 09:44:51 |
6.65 |
4 |
21704 |
卖出 |
| 09:44:54 |
6.65 |
7 |
21711 |
卖出 |
| 09:44:57 |
6.65 |
50 |
21761 |
买入 |
| 09:45:09 |
6.65 |
46 |
21807 |
买入 |
| 09:45:12 |
6.66 |
101 |
21908 |
买入 |
| 09:45:15 |
6.67 |
309 |
22217 |
买入 |
| 09:45:18 |
6.67 |
2 |
22219 |
买入 |
| 09:45:24 |
6.66 |
7 |
22226 |
卖出 |
| 09:45:30 |
6.67 |
1 |
22227 |
买入 |
| 09:45:39 |
6.67 |
16 |
22243 |
买入 |
| 09:45:42 |
6.67 |
300 |
22543 |
买入 |
| 09:45:54 |
6.67 |
101 |
22644 |
买入 |
| 09:45:57 |
6.67 |
3 |
22647 |
买入 |
| 09:46:00 |
6.67 |
75 |
22722 |
买入 |
| 09:46:03 |
6.67 |
5 |
22727 |
买入 |
| 09:46:06 |
6.66 |
70 |
22797 |
卖出 |
| 09:46:09 |
6.67 |
21 |
22818 |
买入 |
| 09:46:18 |
6.67 |
32 |
22850 |
买入 |
| 09:46:21 |
6.67 |
28 |
22878 |
买入 |
| 09:46:27 |
6.66 |
17 |
22895 |
卖出 |
| 09:46:30 |
6.67 |
10 |
22905 |
买入 |
| 09:46:36 |
6.66 |
81 |
22986 |
卖出 |
| 09:46:54 |
6.66 |
10 |
22996 |
卖出 |
| 09:46:57 |
6.66 |
5 |
23001 |
卖出 |
| 09:47:03 |
6.66 |
3 |
23004 |
卖出 |
| 09:47:06 |
6.66 |
7 |
23011 |
卖出 |
| 09:47:09 |
6.67 |
1 |
23012 |
买入 |
| 09:47:15 |
6.66 |
1 |
23013 |
卖出 |
| 09:47:21 |
6.66 |
50 |
23063 |
卖出 |
| 09:47:24 |
6.66 |
104 |
23167 |
卖出 |
| 09:47:27 |
6.66 |
7 |
23174 |
买入 |
| 09:47:42 |
6.65 |
71 |
23245 |
卖出 |
| 09:47:45 |
6.66 |
29 |
23274 |
买入 |
| 09:47:54 |
6.66 |
82 |
23356 |
买入 |
| 09:47:57 |
6.65 |
2 |
23358 |
卖出 |
| 09:48:00 |
6.65 |
9 |
23367 |
卖出 |
| 09:48:03 |
6.65 |
17 |
23384 |
卖出 |
| 09:48:06 |
6.65 |
3 |
23387 |
卖出 |
| 09:48:12 |
6.65 |
198 |
23585 |
卖出 |
| 09:48:15 |
6.65 |
1 |
23586 |
卖出 |
| 09:48:18 |
6.65 |
26 |
23612 |
卖出 |
| 09:48:27 |
6.64 |
1 |
23613 |
卖出 |
| 09:48:42 |
6.65 |
54 |
23667 |
买入 |
| 09:48:45 |
6.65 |
31 |
23698 |
卖出 |
| 09:48:48 |
6.65 |
19 |
23717 |
卖出 |
| 09:48:51 |
6.65 |
10 |
23727 |
卖出 |
| 09:48:54 |
6.65 |
107 |
23834 |
卖出 |
| 09:48:57 |
6.65 |
5 |
23839 |
买入 |