建艺集团[002789]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:33 |
13.82 |
10 |
10 |
集合竞价 |
| 09:18:09 |
14.05 |
0 |
0 |
集合竞价 |
| 09:24:57 |
14.03 |
2 |
2 |
集合竞价 |
| 09:25:00 |
14.03 |
2 |
4 |
卖出 |
| 09:30:00 |
14.13 |
10 |
14 |
买入 |
| 09:30:03 |
14.08 |
15 |
29 |
卖出 |
| 09:30:06 |
14.08 |
34 |
63 |
卖出 |
| 09:30:09 |
14.1 |
4 |
67 |
买入 |
| 09:30:12 |
14.05 |
33 |
100 |
卖出 |
| 09:30:21 |
14.08 |
19 |
119 |
买入 |
| 09:30:24 |
14.1 |
40 |
159 |
买入 |
| 09:30:30 |
14.09 |
7 |
166 |
卖出 |
| 09:30:33 |
14.11 |
7 |
173 |
买入 |
| 09:30:36 |
14.12 |
89 |
262 |
买入 |
| 09:30:39 |
14.11 |
2 |
264 |
卖出 |
| 09:30:42 |
14.12 |
45 |
309 |
买入 |
| 09:30:48 |
14.11 |
39 |
348 |
卖出 |
| 09:30:51 |
14.07 |
4 |
352 |
卖出 |
| 09:30:54 |
14.1 |
20 |
372 |
卖出 |
| 09:30:57 |
14.1 |
3 |
375 |
买入 |
| 09:31:00 |
14.12 |
42 |
417 |
买入 |
| 09:31:03 |
14.12 |
1 |
418 |
买入 |
| 09:31:12 |
14.1 |
10 |
428 |
卖出 |
| 09:31:15 |
14.11 |
6 |
434 |
买入 |
| 09:31:18 |
14.11 |
12 |
446 |
买入 |
| 09:31:21 |
14.12 |
27 |
473 |
买入 |
| 09:31:24 |
14.12 |
103 |
576 |
买入 |
| 09:31:27 |
14.12 |
10 |
586 |
买入 |
| 09:31:30 |
14.12 |
15 |
601 |
买入 |
| 09:31:48 |
14.15 |
20 |
621 |
买入 |
| 09:31:51 |
14.15 |
3 |
624 |
买入 |
| 09:31:54 |
14.16 |
26 |
650 |
买入 |
| 09:32:09 |
14.17 |
34 |
684 |
卖出 |
| 09:32:15 |
14.16 |
20 |
704 |
卖出 |
| 09:32:18 |
14.19 |
19 |
723 |
买入 |
| 09:32:21 |
14.18 |
4 |
727 |
卖出 |
| 09:32:24 |
14.18 |
16 |
743 |
卖出 |
| 09:32:27 |
14.17 |
8 |
751 |
卖出 |
| 09:32:30 |
14.17 |
14 |
765 |
卖出 |
| 09:32:33 |
14.17 |
4 |
769 |
买入 |
| 09:32:36 |
14.18 |
13 |
782 |
买入 |
| 09:32:39 |
14.19 |
26 |
808 |
买入 |
| 09:32:42 |
14.19 |
16 |
824 |
买入 |
| 09:32:45 |
14.19 |
28 |
852 |
买入 |
| 09:32:48 |
14.18 |
99 |
951 |
卖出 |
| 09:32:51 |
14.2 |
15 |
966 |
买入 |
| 09:32:57 |
14.2 |
18 |
984 |
卖出 |
| 09:33:03 |
14.2 |
6 |
990 |
卖出 |
| 09:33:06 |
14.17 |
50 |
1040 |
卖出 |
| 09:33:09 |
14.17 |
36 |
1076 |
卖出 |
| 09:33:12 |
14.17 |
16 |
1092 |
卖出 |
| 09:33:15 |
14.17 |
3 |
1095 |
买入 |
| 09:33:18 |
14.17 |
5 |
1100 |
买入 |
| 09:33:24 |
14.17 |
22 |
1122 |
买入 |
| 09:33:27 |
14.18 |
4 |
1126 |
买入 |
| 09:33:30 |
14.17 |
15 |
1141 |
卖出 |
| 09:33:33 |
14.19 |
1 |
1142 |
买入 |
| 09:33:36 |
14.19 |
1 |
1143 |
买入 |
| 09:33:39 |
14.2 |
59 |
1202 |
买入 |
| 09:33:42 |
14.22 |
6 |
1208 |
买入 |
| 09:33:45 |
14.2 |
8 |
1216 |
卖出 |
| 09:33:51 |
14.21 |
10 |
1226 |
买入 |
| 09:33:54 |
14.22 |
9 |
1235 |
买入 |
| 09:33:57 |
14.22 |
1 |
1236 |
买入 |
| 09:34:03 |
14.22 |
2 |
1238 |
买入 |
| 09:34:18 |
14.25 |
7 |
1245 |
买入 |
| 09:34:27 |
14.22 |
33 |
1278 |
卖出 |
| 09:34:36 |
14.25 |
2 |
1280 |
买入 |
| 09:34:39 |
14.23 |
10 |
1290 |
卖出 |
| 09:34:42 |
14.25 |
23 |
1313 |
买入 |
| 09:34:45 |
14.24 |
13 |
1326 |
买入 |
| 09:34:48 |
14.25 |
1 |
1327 |
买入 |
| 09:34:57 |
14.25 |
26 |
1353 |
买入 |
| 09:35:00 |
14.25 |
44 |
1397 |
买入 |
| 09:35:06 |
14.25 |
54 |
1451 |
卖出 |
| 09:35:09 |
14.25 |
1 |
1452 |
买入 |
| 09:35:12 |
14.24 |
15 |
1467 |
卖出 |
| 09:35:21 |
14.25 |
1 |
1468 |
买入 |
| 09:35:27 |
14.24 |
1 |
1469 |
卖出 |
| 09:35:30 |
14.24 |
10 |
1479 |
卖出 |
| 09:35:33 |
14.25 |
5 |
1484 |
买入 |
| 09:35:36 |
14.25 |
15 |
1499 |
买入 |
| 09:35:39 |
14.24 |
34 |
1533 |
卖出 |
| 09:35:42 |
14.23 |
6 |
1539 |
卖出 |
| 09:35:48 |
14.24 |
1 |
1540 |
买入 |
| 09:35:57 |
14.23 |
24 |
1564 |
买入 |
| 09:36:00 |
14.22 |
24 |
1588 |
卖出 |
| 09:36:03 |
14.22 |
12 |
1600 |
买入 |
| 09:36:06 |
14.22 |
40 |
1640 |
买入 |
| 09:36:09 |
14.23 |
5 |
1645 |
买入 |
| 09:36:12 |
14.21 |
3 |
1648 |
卖出 |
| 09:36:15 |
14.2 |
30 |
1678 |
卖出 |
| 09:36:18 |
14.18 |
5 |
1683 |
卖出 |
| 09:36:24 |
14.21 |
10 |
1693 |
卖出 |
| 09:36:33 |
14.24 |
12 |
1705 |
买入 |
| 09:36:36 |
14.22 |
23 |
1728 |
卖出 |
| 09:36:51 |
14.21 |
12 |
1740 |
卖出 |
| 09:36:57 |
14.23 |
15 |
1755 |
买入 |
| 09:37:00 |
14.22 |
1 |
1756 |
卖出 |
| 09:37:03 |
14.23 |
12 |
1768 |
买入 |
| 09:37:06 |
14.19 |
7 |
1775 |
卖出 |
| 09:37:09 |
14.21 |
9 |
1784 |
买入 |
| 09:37:12 |
14.21 |
26 |
1810 |
买入 |
| 09:37:15 |
14.21 |
67 |
1877 |
买入 |
| 09:37:24 |
14.21 |
14 |
1891 |
卖出 |
| 09:37:30 |
14.21 |
6 |
1897 |
卖出 |
| 09:37:48 |
14.22 |
5 |
1902 |
买入 |
| 09:37:51 |
14.22 |
17 |
1919 |
买入 |
| 09:38:00 |
14.22 |
2 |
1921 |
卖出 |
| 09:38:06 |
14.23 |
19 |
1940 |
买入 |
| 09:38:21 |
14.24 |
26 |
1966 |
买入 |
| 09:38:33 |
14.23 |
1 |
1967 |
卖出 |
| 09:38:36 |
14.24 |
10 |
1977 |
买入 |
| 09:38:42 |
14.24 |
14 |
1991 |
买入 |
| 09:38:45 |
14.23 |
6 |
1997 |
卖出 |
| 09:39:00 |
14.23 |
34 |
2031 |
卖出 |
| 09:39:06 |
14.22 |
1 |
2032 |
卖出 |
| 09:39:09 |
14.22 |
9 |
2041 |
卖出 |
| 09:39:12 |
14.21 |
1 |
2042 |
卖出 |
| 09:39:15 |
14.21 |
9 |
2051 |
买入 |
| 09:39:24 |
14.21 |
2 |
2053 |
买入 |
| 09:39:27 |
14.2 |
12 |
2065 |
卖出 |
| 09:40:09 |
14.21 |
7 |
2072 |
买入 |
| 09:40:12 |
14.2 |
7 |
2079 |
卖出 |
| 09:40:18 |
14.21 |
8 |
2087 |
买入 |
| 09:40:48 |
14.21 |
4 |
2091 |
买入 |
| 09:41:06 |
14.21 |
1 |
2092 |
买入 |
| 09:41:12 |
14.2 |
13 |
2105 |
卖出 |
| 09:41:15 |
14.2 |
7 |
2112 |
卖出 |
| 09:41:24 |
14.19 |
42 |
2154 |
卖出 |
| 09:41:27 |
14.19 |
37 |
2191 |
卖出 |
| 09:41:30 |
14.19 |
1 |
2192 |
卖出 |
| 09:41:39 |
14.18 |
5 |
2197 |
卖出 |
| 09:41:48 |
14.17 |
2 |
2199 |
卖出 |
| 09:41:51 |
14.17 |
1 |
2200 |
卖出 |
| 09:42:09 |
14.15 |
8 |
2208 |
卖出 |
| 09:42:33 |
14.16 |
8 |
2216 |
买入 |
| 09:42:51 |
14.15 |
7 |
2223 |
卖出 |
| 09:43:33 |
14.18 |
4 |
2227 |
买入 |
| 09:43:48 |
14.15 |
6 |
2233 |
卖出 |
| 09:44:03 |
14.17 |
1 |
2234 |
买入 |
| 09:44:06 |
14.15 |
3 |
2237 |
卖出 |
| 09:44:15 |
14.17 |
5 |
2242 |
买入 |
| 09:44:18 |
14.17 |
6 |
2248 |
买入 |
| 09:44:33 |
14.17 |
19 |
2267 |
买入 |
| 09:44:36 |
14.18 |
4 |
2271 |
买入 |
| 09:44:39 |
14.18 |
6 |
2277 |
买入 |
| 09:44:54 |
14.19 |
10 |
2287 |
买入 |
| 09:45:06 |
14.18 |
4 |
2291 |
卖出 |
| 09:45:24 |
14.2 |
6 |
2297 |
买入 |
| 09:45:30 |
14.21 |
1 |
2298 |
买入 |
| 09:45:36 |
14.21 |
29 |
2327 |
买入 |
| 09:45:39 |
14.2 |
15 |
2342 |
卖出 |
| 09:45:57 |
14.21 |
23 |
2365 |
买入 |
| 09:46:00 |
14.21 |
20 |
2385 |
卖出 |
| 09:46:09 |
14.21 |
41 |
2426 |
卖出 |
| 09:46:12 |
14.2 |
10 |
2436 |
卖出 |
| 09:46:15 |
14.2 |
50 |
2486 |
卖出 |
| 09:46:18 |
14.2 |
4 |
2490 |
卖出 |
| 09:46:27 |
14.2 |
10 |
2500 |
卖出 |
| 09:47:00 |
14.2 |
1 |
2501 |
卖出 |
| 09:47:06 |
14.2 |
10 |
2511 |
卖出 |
| 09:47:09 |
14.18 |
50 |
2561 |
卖出 |
| 09:47:33 |
14.16 |
3 |
2564 |
卖出 |
| 09:48:00 |
14.16 |
19 |
2583 |
卖出 |
| 09:48:03 |
14.16 |
6 |
2589 |
卖出 |
| 09:48:06 |
14.17 |
8 |
2597 |
买入 |
| 09:48:33 |
14.16 |
1 |
2598 |
卖出 |
| 09:48:45 |
14.17 |
8 |
2606 |
买入 |
| 09:48:51 |
14.17 |
2 |
2608 |
卖出 |
| 09:49:12 |
14.17 |
10 |
2618 |
卖出 |
| 09:49:24 |
14.17 |
27 |
2645 |
卖出 |
| 09:49:27 |
14.17 |
5 |
2650 |
卖出 |
| 09:49:57 |
14.17 |
1 |
2651 |
买入 |
| 09:50:00 |
14.17 |
2 |
2653 |
买入 |
| 09:50:09 |
14.17 |
1 |
2654 |
买入 |
| 09:50:12 |
14.16 |
5 |
2659 |
卖出 |
| 09:50:36 |
14.16 |
29 |
2688 |
卖出 |
| 09:50:48 |
14.17 |
9 |
2697 |
买入 |
| 09:50:51 |
14.17 |
11 |
2708 |
卖出 |
| 09:51:00 |
14.18 |
2 |
2710 |
买入 |
| 09:51:03 |
14.18 |
13 |
2723 |
买入 |
| 09:51:06 |
14.18 |
3 |
2726 |
买入 |
| 09:51:09 |
14.19 |
10 |
2736 |
买入 |
| 09:51:12 |
14.19 |
1 |
2737 |
买入 |
| 09:51:15 |
14.18 |
6 |
2743 |
卖出 |
| 09:51:42 |
14.18 |
1 |
2744 |
买入 |
| 09:51:54 |
14.19 |
9 |
2753 |
买入 |
| 09:51:57 |
14.2 |
10 |
2763 |
买入 |
| 09:52:00 |
14.21 |
77 |
2840 |
买入 |
| 09:52:03 |
14.21 |
1 |
2841 |
卖出 |
| 09:52:06 |
14.24 |
1 |
2842 |
买入 |
| 09:52:09 |
14.24 |
1 |
2843 |
买入 |
| 09:52:18 |
14.24 |
1 |
2844 |
买入 |
| 09:52:27 |
14.21 |
9 |
2853 |
卖出 |
| 09:52:30 |
14.21 |
55 |
2908 |
卖出 |
| 09:52:33 |
14.21 |
4 |
2912 |
卖出 |
| 09:52:54 |
14.21 |
5 |
2917 |
卖出 |
| 09:52:57 |
14.23 |
1 |
2918 |
买入 |
| 09:53:06 |
14.23 |
8 |
2926 |
买入 |
| 09:53:09 |
14.24 |
76 |
3002 |
买入 |
| 09:53:12 |
14.24 |
7 |
3009 |
卖出 |
| 09:53:15 |
14.25 |
81 |
3090 |
买入 |
| 09:53:18 |
14.26 |
62 |
3152 |
买入 |
| 09:53:27 |
14.26 |
3 |
3155 |
买入 |
| 09:53:39 |
14.26 |
6 |
3161 |
买入 |
| 09:53:45 |
14.27 |
2 |
3163 |
买入 |
| 09:53:48 |
14.26 |
9 |
3172 |
卖出 |
| 09:53:51 |
14.27 |
2 |
3174 |
买入 |
| 09:53:54 |
14.27 |
29 |
3203 |
买入 |
| 09:54:00 |
14.25 |
27 |
3230 |
卖出 |
| 09:54:18 |
14.26 |
5 |
3235 |
卖出 |
| 09:54:24 |
14.26 |
2 |
3237 |
卖出 |
| 09:54:27 |
14.26 |
3 |
3240 |
卖出 |
| 09:54:36 |
14.26 |
100 |
3340 |
买入 |
| 09:54:42 |
14.26 |
33 |
3373 |
买入 |
| 09:54:45 |
14.26 |
41 |
3414 |
买入 |
| 09:54:48 |
14.27 |
10 |
3424 |
买入 |
| 09:54:54 |
14.28 |
4 |
3428 |
买入 |
| 09:55:03 |
14.27 |
10 |
3438 |
卖出 |
| 09:55:06 |
14.27 |
6 |
3444 |
卖出 |
| 09:55:15 |
14.27 |
19 |
3463 |
卖出 |
| 09:55:21 |
14.27 |
6 |
3469 |
买入 |
| 09:55:24 |
14.27 |
5 |
3474 |
买入 |
| 09:55:27 |
14.27 |
2 |
3476 |
买入 |
| 09:55:36 |
14.27 |
47 |
3523 |
买入 |
| 09:55:42 |
14.27 |
4 |
3527 |
卖出 |
| 09:55:51 |
14.27 |
12 |
3539 |
卖出 |
| 09:55:54 |
14.27 |
4 |
3543 |
卖出 |
| 09:56:18 |
14.27 |
3 |
3546 |
卖出 |
| 09:56:27 |
14.27 |
2 |
3548 |
卖出 |
| 09:56:33 |
14.28 |
81 |
3629 |
买入 |
| 09:56:36 |
14.29 |
88 |
3717 |
买入 |
| 09:56:39 |
14.29 |
3 |
3720 |
买入 |
| 09:56:45 |
14.28 |
10 |
3730 |
卖出 |
| 09:56:48 |
14.29 |
10 |
3740 |
买入 |
| 09:56:54 |
14.29 |
1 |
3741 |
买入 |
| 09:57:06 |
14.29 |
1 |
3742 |
买入 |
| 09:57:18 |
14.28 |
39 |
3781 |
卖出 |
| 09:57:27 |
14.29 |
11 |
3792 |
买入 |
| 09:57:30 |
14.28 |
4 |
3796 |
卖出 |
| 09:57:36 |
14.29 |
18 |
3814 |
买入 |
| 09:57:39 |
14.28 |
11 |
3825 |
卖出 |
| 09:57:42 |
14.29 |
2 |
3827 |
买入 |
| 09:57:48 |
14.28 |
18 |
3845 |
卖出 |
| 09:57:51 |
14.26 |
4 |
3849 |
卖出 |
| 09:58:00 |
14.27 |
5 |
3854 |
卖出 |
| 09:58:12 |
14.27 |
14 |
3868 |
卖出 |
| 09:58:15 |
14.27 |
7 |
3875 |
买入 |
| 09:58:24 |
14.27 |
6 |
3881 |
买入 |
| 09:58:36 |
14.27 |
23 |
3904 |
卖出 |
| 09:58:39 |
14.27 |
2 |
3906 |
买入 |
| 09:58:45 |
14.26 |
8 |
3914 |
卖出 |
| 09:58:51 |
14.27 |
18 |
3932 |
买入 |
| 09:58:54 |
14.28 |
131 |
4063 |
买入 |
| 09:58:57 |
14.29 |
7 |
4070 |
买入 |
| 09:59:00 |
14.29 |
2 |
4072 |
买入 |
| 09:59:06 |
14.29 |
122 |
4194 |
买入 |
| 09:59:09 |
14.29 |
81 |
4275 |
买入 |
| 09:59:15 |
14.3 |
15 |
4290 |
买入 |
| 09:59:18 |
14.3 |
18 |
4308 |
买入 |
| 09:59:21 |
14.3 |
40 |
4348 |
买入 |
| 09:59:24 |
14.3 |
3 |
4351 |
买入 |
| 09:59:30 |
14.3 |
1 |
4352 |
买入 |
| 09:59:45 |
14.29 |
2 |
4354 |
卖出 |
| 09:59:48 |
14.3 |
24 |
4378 |
买入 |
| 09:59:51 |
14.3 |
2 |
4380 |
买入 |
| 10:00:00 |
14.3 |
12 |
4392 |
买入 |
| 10:00:03 |
14.3 |
29 |
4421 |
买入 |
| 10:00:06 |
14.3 |
6 |
4427 |
买入 |
| 10:00:09 |
14.3 |
387 |
4814 |
买入 |
| 10:00:12 |
14.3 |
42 |
4856 |
买入 |
| 10:00:15 |
14.3 |
83 |
4939 |
买入 |
| 10:00:18 |
14.3 |
318 |
5257 |
买入 |
| 10:00:21 |
14.32 |
324 |
5581 |
买入 |
| 10:00:24 |
14.32 |
6 |
5587 |
买入 |
| 10:00:27 |
14.32 |
18 |
5605 |
买入 |
| 10:00:30 |
14.32 |
2 |
5607 |
买入 |
| 10:00:33 |
14.32 |
2 |
5609 |
买入 |
| 10:00:36 |
14.32 |
5 |
5614 |
卖出 |
| 10:00:39 |
14.33 |
3 |
5617 |
买入 |
| 10:00:42 |
14.32 |
14 |
5631 |
卖出 |
| 10:00:45 |
14.32 |
15 |
5646 |
卖出 |
| 10:00:48 |
14.32 |
1 |
5647 |
买入 |
| 10:00:51 |
14.32 |
9 |
5656 |
买入 |
| 10:01:00 |
14.32 |
30 |
5686 |
买入 |
| 10:01:03 |
14.29 |
116 |
5802 |
卖出 |
| 10:01:06 |
14.28 |
1 |
5803 |
卖出 |
| 10:01:57 |
14.26 |
2 |
5805 |
卖出 |
| 10:02:00 |
14.26 |
2 |
5807 |
买入 |
| 10:02:03 |
14.28 |
30 |
5837 |
买入 |
| 10:02:15 |
14.28 |
1 |
5838 |
买入 |
| 10:02:21 |
14.27 |
18 |
5856 |
卖出 |
| 10:02:33 |
14.27 |
41 |
5897 |
买入 |
| 10:02:36 |
14.27 |
1 |
5898 |
买入 |
| 10:02:39 |
14.27 |
9 |
5907 |
买入 |
| 10:02:42 |
14.27 |
11 |
5918 |
卖出 |
| 10:02:45 |
14.26 |
21 |
5939 |
卖出 |
| 10:03:00 |
14.26 |
1 |
5940 |
卖出 |
| 10:03:18 |
14.26 |
1 |
5941 |
卖出 |