比音勒芬[002832]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
34.4 |
33 |
33 |
集合竞价 |
| 09:15:09 |
36.86 |
400 |
400 |
集合竞价 |
| 09:15:18 |
36.86 |
425 |
425 |
集合竞价 |
| 09:15:45 |
36.86 |
435 |
435 |
集合竞价 |
| 09:15:54 |
36.86 |
437 |
437 |
集合竞价 |
| 09:16:03 |
36.86 |
441 |
441 |
集合竞价 |
| 09:16:12 |
36.86 |
441 |
441 |
集合竞价 |
| 09:16:30 |
36.86 |
413 |
413 |
集合竞价 |
| 09:16:39 |
36.86 |
475 |
475 |
集合竞价 |
| 09:16:48 |
36.86 |
517 |
517 |
集合竞价 |
| 09:16:57 |
36.86 |
557 |
557 |
集合竞价 |
| 09:17:06 |
36.86 |
560 |
560 |
集合竞价 |
| 09:17:15 |
36.86 |
557 |
557 |
集合竞价 |
| 09:17:24 |
36.86 |
557 |
557 |
集合竞价 |
| 09:17:33 |
36.86 |
557 |
557 |
集合竞价 |
| 09:17:42 |
36.86 |
557 |
557 |
集合竞价 |
| 09:17:51 |
36.86 |
557 |
557 |
集合竞价 |
| 09:18:00 |
36.86 |
557 |
557 |
集合竞价 |
| 09:18:09 |
36.86 |
557 |
557 |
集合竞价 |
| 09:18:18 |
36.86 |
563 |
563 |
集合竞价 |
| 09:18:27 |
36.86 |
563 |
563 |
集合竞价 |
| 09:18:36 |
36.86 |
564 |
564 |
集合竞价 |
| 09:18:45 |
36.85 |
527 |
527 |
集合竞价 |
| 09:19:03 |
36.52 |
457 |
457 |
集合竞价 |
| 09:19:12 |
36.52 |
457 |
457 |
集合竞价 |
| 09:19:21 |
36.1 |
439 |
439 |
集合竞价 |
| 09:19:39 |
36.1 |
439 |
439 |
集合竞价 |
| 09:20:09 |
36.1 |
439 |
439 |
集合竞价 |
| 09:20:18 |
36.1 |
439 |
439 |
集合竞价 |
| 09:20:27 |
36.1 |
439 |
439 |
集合竞价 |
| 09:20:36 |
36.1 |
441 |
441 |
集合竞价 |
| 09:20:45 |
36.1 |
441 |
441 |
集合竞价 |
| 09:20:54 |
36.1 |
441 |
441 |
集合竞价 |
| 09:21:12 |
36.1 |
441 |
441 |
集合竞价 |
| 09:21:21 |
36.1 |
441 |
441 |
集合竞价 |
| 09:21:48 |
36.1 |
444 |
444 |
集合竞价 |
| 09:21:57 |
36.1 |
444 |
444 |
集合竞价 |
| 09:22:15 |
36.1 |
444 |
444 |
集合竞价 |
| 09:22:24 |
36.1 |
444 |
444 |
集合竞价 |
| 09:22:42 |
36.1 |
444 |
444 |
集合竞价 |
| 09:22:51 |
36.1 |
474 |
474 |
集合竞价 |
| 09:23:00 |
36.1 |
474 |
474 |
集合竞价 |
| 09:23:09 |
36.1 |
495 |
495 |
集合竞价 |
| 09:23:18 |
36.1 |
498 |
498 |
集合竞价 |
| 09:23:27 |
36.1 |
498 |
498 |
集合竞价 |
| 09:23:36 |
36.1 |
498 |
498 |
集合竞价 |
| 09:23:45 |
36.1 |
498 |
498 |
集合竞价 |
| 09:23:54 |
36.1 |
498 |
498 |
集合竞价 |
| 09:24:03 |
36.1 |
498 |
498 |
集合竞价 |
| 09:24:12 |
36.1 |
498 |
498 |
集合竞价 |
| 09:24:21 |
36.1 |
618 |
618 |
集合竞价 |
| 09:24:30 |
36.1 |
628 |
628 |
集合竞价 |
| 09:24:39 |
36.1 |
674 |
674 |
集合竞价 |
| 09:24:48 |
36.09 |
685 |
685 |
集合竞价 |
| 09:24:57 |
36.1 |
1490 |
1490 |
集合竞价 |
| 09:25:00 |
35.98 |
1538 |
3028 |
买入 |
| 09:30:00 |
35.27 |
1981 |
5009 |
卖出 |
| 09:30:03 |
35.28 |
1037 |
6046 |
买入 |
| 09:30:06 |
35.3 |
186 |
6232 |
买入 |
| 09:30:09 |
35.28 |
63 |
6295 |
卖出 |
| 09:30:12 |
35.16 |
122 |
6417 |
卖出 |
| 09:30:15 |
35.1 |
397 |
6814 |
卖出 |
| 09:30:18 |
34.91 |
117 |
6931 |
卖出 |
| 09:30:21 |
34.82 |
362 |
7293 |
卖出 |
| 09:30:24 |
34.86 |
581 |
7874 |
买入 |
| 09:30:27 |
34.83 |
461 |
8335 |
卖出 |
| 09:30:30 |
34.87 |
279 |
8614 |
买入 |
| 09:30:33 |
34.87 |
64 |
8678 |
卖出 |
| 09:30:36 |
35.25 |
193 |
8871 |
买入 |
| 09:30:39 |
35.27 |
258 |
9129 |
买入 |
| 09:30:42 |
35.25 |
161 |
9290 |
卖出 |
| 09:30:45 |
35.26 |
50 |
9340 |
买入 |
| 09:30:48 |
35.33 |
178 |
9518 |
买入 |
| 09:30:51 |
35.19 |
510 |
10028 |
卖出 |
| 09:30:54 |
35.29 |
193 |
10221 |
买入 |
| 09:30:57 |
35.24 |
262 |
10483 |
卖出 |
| 09:31:00 |
35.4 |
40 |
10523 |
买入 |
| 09:31:03 |
35.49 |
66 |
10589 |
买入 |
| 09:31:06 |
35.53 |
188 |
10777 |
买入 |
| 09:31:09 |
35.69 |
154 |
10931 |
买入 |
| 09:31:12 |
35.7 |
251 |
11182 |
买入 |
| 09:31:15 |
35.79 |
94 |
11276 |
买入 |
| 09:31:18 |
35.79 |
234 |
11510 |
买入 |
| 09:31:21 |
35.7 |
386 |
11896 |
卖出 |
| 09:31:24 |
35.7 |
94 |
11990 |
买入 |
| 09:31:27 |
35.43 |
297 |
12287 |
卖出 |
| 09:31:30 |
35.51 |
84 |
12371 |
买入 |
| 09:31:33 |
35.49 |
211 |
12582 |
卖出 |
| 09:31:36 |
35.41 |
68 |
12650 |
卖出 |
| 09:31:39 |
35.41 |
28 |
12678 |
卖出 |
| 09:31:42 |
35.47 |
68 |
12746 |
买入 |
| 09:31:45 |
35.47 |
81 |
12827 |
买入 |
| 09:31:48 |
35.34 |
65 |
12892 |
卖出 |
| 09:31:51 |
35.4 |
39 |
12931 |
买入 |
| 09:31:54 |
35.38 |
95 |
13026 |
卖出 |
| 09:31:57 |
35.21 |
111 |
13137 |
卖出 |
| 09:32:00 |
35.21 |
71 |
13208 |
卖出 |
| 09:32:03 |
35.38 |
303 |
13511 |
买入 |
| 09:32:06 |
35.28 |
77 |
13588 |
卖出 |
| 09:32:09 |
35.22 |
44 |
13632 |
卖出 |
| 09:32:12 |
35.21 |
190 |
13822 |
卖出 |
| 09:32:15 |
35.22 |
68 |
13890 |
买入 |
| 09:32:18 |
35.27 |
98 |
13988 |
买入 |
| 09:32:21 |
35.25 |
48 |
14036 |
买入 |
| 09:32:24 |
35.26 |
35 |
14071 |
买入 |
| 09:32:27 |
35.22 |
125 |
14196 |
卖出 |
| 09:32:30 |
35.25 |
234 |
14430 |
买入 |
| 09:32:33 |
35.12 |
48 |
14478 |
卖出 |
| 09:32:36 |
35.26 |
292 |
14770 |
买入 |
| 09:32:39 |
35.26 |
95 |
14865 |
卖出 |
| 09:32:42 |
35.19 |
191 |
15056 |
卖出 |
| 09:32:45 |
35.25 |
18 |
15074 |
买入 |
| 09:32:48 |
35.19 |
10 |
15084 |
卖出 |
| 09:32:51 |
35.2 |
51 |
15135 |
卖出 |
| 09:32:54 |
35.2 |
42 |
15177 |
卖出 |
| 09:32:57 |
35.22 |
38 |
15215 |
买入 |
| 09:33:00 |
35.17 |
205 |
15420 |
卖出 |
| 09:33:03 |
35.16 |
65 |
15485 |
卖出 |
| 09:33:06 |
35.14 |
49 |
15534 |
卖出 |
| 09:33:09 |
35.11 |
22 |
15556 |
卖出 |
| 09:33:12 |
35.07 |
15 |
15571 |
卖出 |
| 09:33:15 |
35.08 |
12 |
15583 |
卖出 |
| 09:33:18 |
35.09 |
27 |
15610 |
买入 |
| 09:33:21 |
35.07 |
67 |
15677 |
卖出 |
| 09:33:24 |
35.04 |
70 |
15747 |
卖出 |
| 09:33:27 |
35.02 |
81 |
15828 |
卖出 |
| 09:33:30 |
35.02 |
92 |
15920 |
卖出 |
| 09:33:33 |
34.95 |
87 |
16007 |
卖出 |
| 09:33:36 |
34.96 |
9 |
16016 |
买入 |
| 09:33:39 |
34.95 |
50 |
16066 |
卖出 |
| 09:33:42 |
34.9 |
14 |
16080 |
卖出 |
| 09:33:45 |
34.9 |
39 |
16119 |
卖出 |
| 09:33:48 |
34.77 |
94 |
16213 |
卖出 |
| 09:33:51 |
34.8 |
8 |
16221 |
买入 |
| 09:33:54 |
34.74 |
146 |
16367 |
卖出 |
| 09:33:57 |
34.71 |
170 |
16537 |
卖出 |
| 09:34:00 |
34.67 |
231 |
16768 |
卖出 |
| 09:34:03 |
34.58 |
83 |
16851 |
卖出 |
| 09:34:06 |
34.57 |
94 |
16945 |
卖出 |
| 09:34:09 |
34.62 |
33 |
16978 |
买入 |
| 09:34:12 |
34.67 |
95 |
17073 |
买入 |
| 09:34:15 |
34.6 |
76 |
17149 |
卖出 |
| 09:34:18 |
34.6 |
39 |
17188 |
买入 |
| 09:34:21 |
34.61 |
21 |
17209 |
买入 |
| 09:34:24 |
34.62 |
41 |
17250 |
买入 |
| 09:34:27 |
34.6 |
53 |
17303 |
卖出 |
| 09:34:30 |
34.7 |
416 |
17719 |
买入 |
| 09:34:33 |
34.88 |
93 |
17812 |
买入 |
| 09:34:36 |
34.73 |
65 |
17877 |
卖出 |
| 09:34:39 |
34.87 |
108 |
17985 |
买入 |
| 09:34:42 |
34.75 |
48 |
18033 |
卖出 |
| 09:34:45 |
34.85 |
8 |
18041 |
买入 |
| 09:34:48 |
34.79 |
85 |
18126 |
卖出 |
| 09:34:51 |
34.77 |
3 |
18129 |
卖出 |
| 09:34:54 |
34.79 |
36 |
18165 |
买入 |
| 09:34:57 |
34.76 |
21 |
18186 |
卖出 |
| 09:35:00 |
34.76 |
14 |
18200 |
买入 |
| 09:35:03 |
34.8 |
19 |
18219 |
买入 |
| 09:35:06 |
34.81 |
329 |
18548 |
买入 |
| 09:35:09 |
34.73 |
256 |
18804 |
卖出 |
| 09:35:12 |
34.64 |
91 |
18895 |
卖出 |
| 09:35:15 |
34.58 |
164 |
19059 |
卖出 |
| 09:35:18 |
34.58 |
259 |
19318 |
买入 |
| 09:35:21 |
34.58 |
168 |
19486 |
买入 |
| 09:35:24 |
34.58 |
162 |
19648 |
买入 |
| 09:35:27 |
34.65 |
1045 |
20693 |
买入 |
| 09:35:30 |
34.76 |
101 |
20794 |
买入 |
| 09:35:33 |
34.8 |
62 |
20856 |
买入 |
| 09:35:36 |
34.92 |
122 |
20978 |
买入 |
| 09:35:39 |
35 |
231 |
21209 |
买入 |
| 09:35:42 |
35.09 |
6 |
21215 |
买入 |
| 09:35:45 |
35.1 |
27 |
21242 |
买入 |
| 09:35:48 |
35.13 |
27 |
21269 |
买入 |
| 09:35:51 |
35.14 |
43 |
21312 |
买入 |
| 09:35:54 |
35.13 |
343 |
21655 |
卖出 |
| 09:35:57 |
35.12 |
613 |
22268 |
卖出 |
| 09:36:00 |
35.15 |
82 |
22350 |
买入 |
| 09:36:03 |
35.16 |
148 |
22498 |
买入 |
| 09:36:06 |
35.19 |
17 |
22515 |
买入 |
| 09:36:09 |
35.18 |
283 |
22798 |
卖出 |
| 09:36:12 |
35.16 |
31 |
22829 |
卖出 |
| 09:36:15 |
35.17 |
108 |
22937 |
买入 |
| 09:36:18 |
35.07 |
3 |
22940 |
卖出 |
| 09:36:21 |
35.17 |
46 |
22986 |
买入 |
| 09:36:24 |
35.14 |
1 |
22987 |
卖出 |
| 09:36:27 |
35.08 |
17 |
23004 |
卖出 |
| 09:36:30 |
35.13 |
30 |
23034 |
买入 |
| 09:36:33 |
35.14 |
10 |
23044 |
买入 |
| 09:36:36 |
35.09 |
3 |
23047 |
卖出 |
| 09:36:39 |
35.08 |
34 |
23081 |
卖出 |
| 09:36:42 |
35.08 |
19 |
23100 |
买入 |
| 09:36:45 |
35.07 |
18 |
23118 |
买入 |
| 09:36:48 |
34.93 |
86 |
23204 |
卖出 |
| 09:36:51 |
34.92 |
2 |
23206 |
买入 |
| 09:36:54 |
34.91 |
11 |
23217 |
卖出 |
| 09:36:57 |
34.91 |
13 |
23230 |
买入 |
| 09:37:00 |
34.91 |
4 |
23234 |
买入 |
| 09:37:03 |
34.9 |
36 |
23270 |
卖出 |
| 09:37:06 |
34.92 |
24 |
23294 |
买入 |
| 09:37:09 |
34.91 |
326 |
23620 |
卖出 |
| 09:37:12 |
34.91 |
12 |
23632 |
买入 |
| 09:37:15 |
34.91 |
9 |
23641 |
买入 |
| 09:37:18 |
34.91 |
340 |
23981 |
买入 |
| 09:37:21 |
34.83 |
17 |
23998 |
卖出 |
| 09:37:24 |
34.91 |
7 |
24005 |
买入 |
| 09:37:30 |
34.9 |
7 |
24012 |
买入 |
| 09:37:33 |
34.76 |
240 |
24252 |
卖出 |
| 09:37:36 |
34.58 |
219 |
24471 |
卖出 |
| 09:37:39 |
34.65 |
6 |
24477 |
买入 |
| 09:37:42 |
34.7 |
95 |
24572 |
买入 |
| 09:37:45 |
34.63 |
60 |
24632 |
卖出 |
| 09:37:48 |
34.71 |
58 |
24690 |
买入 |
| 09:37:51 |
34.7 |
1 |
24691 |
卖出 |
| 09:37:54 |
34.71 |
2 |
24693 |
买入 |
| 09:37:57 |
34.71 |
4 |
24697 |
买入 |
| 09:38:00 |
34.7 |
13 |
24710 |
卖出 |
| 09:38:03 |
34.7 |
181 |
24891 |
卖出 |
| 09:38:06 |
34.7 |
34 |
24925 |
买入 |
| 09:38:09 |
34.69 |
20 |
24945 |
卖出 |
| 09:38:12 |
34.69 |
5 |
24950 |
买入 |
| 09:38:15 |
34.69 |
4 |
24954 |
买入 |
| 09:38:18 |
34.69 |
10 |
24964 |
买入 |
| 09:38:21 |
34.63 |
63 |
25027 |
卖出 |
| 09:38:24 |
34.56 |
101 |
25128 |
卖出 |
| 09:38:27 |
34.46 |
141 |
25269 |
卖出 |
| 09:38:30 |
34.39 |
95 |
25364 |
卖出 |
| 09:38:33 |
34.35 |
32 |
25396 |
卖出 |
| 09:38:36 |
34.29 |
139 |
25535 |
卖出 |
| 09:38:39 |
34.39 |
209 |
25744 |
买入 |
| 09:38:42 |
34.38 |
43 |
25787 |
卖出 |
| 09:38:45 |
34.31 |
24 |
25811 |
卖出 |
| 09:38:48 |
34.28 |
41 |
25852 |
卖出 |
| 09:38:51 |
34.22 |
65 |
25917 |
卖出 |
| 09:38:54 |
34.22 |
6 |
25923 |
买入 |
| 09:38:57 |
34.22 |
9 |
25932 |
买入 |
| 09:39:00 |
34.2 |
2 |
25934 |
卖出 |
| 09:39:03 |
34.11 |
64 |
25998 |
卖出 |
| 09:39:06 |
34.09 |
68 |
26066 |
卖出 |
| 09:39:09 |
34.11 |
45 |
26111 |
买入 |
| 09:39:12 |
34.19 |
47 |
26158 |
买入 |
| 09:39:15 |
34.12 |
43 |
26201 |
卖出 |
| 09:39:18 |
34.17 |
23 |
26224 |
买入 |
| 09:39:21 |
34.11 |
167 |
26391 |
卖出 |
| 09:39:24 |
34.09 |
30 |
26421 |
卖出 |
| 09:39:27 |
34.07 |
208 |
26629 |
卖出 |
| 09:39:30 |
34.09 |
93 |
26722 |
买入 |
| 09:39:33 |
34.1 |
102 |
26824 |
买入 |
| 09:39:36 |
34.19 |
150 |
26974 |
买入 |
| 09:39:39 |
34.22 |
75 |
27049 |
买入 |
| 09:39:42 |
34.22 |
41 |
27090 |
卖出 |
| 09:39:45 |
34.19 |
9 |
27099 |
卖出 |
| 09:39:48 |
34.29 |
6 |
27105 |
买入 |
| 09:39:51 |
34.26 |
28 |
27133 |
卖出 |
| 09:39:54 |
34.27 |
86 |
27219 |
买入 |
| 09:39:57 |
34.27 |
14 |
27233 |
买入 |
| 09:40:00 |
34.22 |
17 |
27250 |
卖出 |
| 09:40:03 |
34.22 |
23 |
27273 |
卖出 |
| 09:40:06 |
34.17 |
157 |
27430 |
卖出 |
| 09:40:09 |
34.09 |
184 |
27614 |
卖出 |
| 09:40:12 |
34.08 |
214 |
27828 |
卖出 |
| 09:40:15 |
34.14 |
180 |
28008 |
买入 |
| 09:40:18 |
34.09 |
85 |
28093 |
卖出 |
| 09:40:21 |
34.16 |
62 |
28155 |
买入 |
| 09:40:24 |
34.15 |
11 |
28166 |
卖出 |
| 09:40:27 |
34.09 |
9 |
28175 |
卖出 |
| 09:40:30 |
34.09 |
10 |
28185 |
卖出 |
| 09:40:33 |
34.09 |
111 |
28296 |
卖出 |
| 09:40:36 |
34.08 |
21 |
28317 |
卖出 |
| 09:40:39 |
34.08 |
18 |
28335 |
卖出 |
| 09:40:42 |
34.02 |
67 |
28402 |
卖出 |
| 09:40:45 |
34.02 |
132 |
28534 |
卖出 |
| 09:40:48 |
34.01 |
51 |
28585 |
卖出 |
| 09:40:51 |
34.01 |
13 |
28598 |
卖出 |
| 09:40:54 |
34.07 |
69 |
28667 |
买入 |
| 09:40:57 |
34 |
194 |
28861 |
卖出 |
| 09:41:00 |
34 |
72 |
28933 |
卖出 |
| 09:41:03 |
34.01 |
11 |
28944 |
买入 |
| 09:41:06 |
34.01 |
33 |
28977 |
卖出 |
| 09:41:09 |
33.96 |
20 |
28997 |
卖出 |
| 09:41:12 |
33.99 |
71 |
29068 |
卖出 |
| 09:41:15 |
34.01 |
4 |
29072 |
买入 |
| 09:41:18 |
33.99 |
78 |
29150 |
卖出 |
| 09:41:21 |
34 |
65 |
29215 |
买入 |
| 09:41:24 |
33.96 |
19 |
29234 |
买入 |
| 09:41:27 |
33.95 |
31 |
29265 |
卖出 |
| 09:41:30 |
34 |
119 |
29384 |
买入 |
| 09:41:33 |
34.11 |
129 |
29513 |
买入 |
| 09:41:36 |
34.07 |
28 |
29541 |
卖出 |
| 09:41:39 |
34.12 |
3 |
29544 |
卖出 |
| 09:41:42 |
34.17 |
4 |
29548 |
买入 |
| 09:41:45 |
34.15 |
7 |
29555 |
卖出 |
| 09:41:48 |
34.14 |
45 |
29600 |
卖出 |
| 09:41:51 |
34.12 |
107 |
29707 |
卖出 |
| 09:41:54 |
34.06 |
47 |
29754 |
卖出 |
| 09:41:57 |
34.03 |
31 |
29785 |
卖出 |
| 09:42:00 |
34.07 |
235 |
30020 |
买入 |
| 09:42:03 |
34.1 |
9 |
30029 |
买入 |
| 09:42:06 |
34.18 |
22 |
30051 |
买入 |
| 09:42:09 |
34.24 |
65 |
30116 |
买入 |
| 09:42:12 |
34.21 |
9 |
30125 |
卖出 |