小熊电器[002959]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
85.77 |
4 |
4 |
集合竞价 |
| 09:15:09 |
85.76 |
6 |
6 |
集合竞价 |
| 09:15:18 |
85.77 |
7 |
7 |
集合竞价 |
| 09:17:06 |
85.76 |
8 |
8 |
集合竞价 |
| 09:18:00 |
85.66 |
8 |
8 |
集合竞价 |
| 09:18:09 |
85 |
9 |
9 |
集合竞价 |
| 09:19:57 |
85.66 |
8 |
8 |
集合竞价 |
| 09:21:30 |
85.65 |
8 |
8 |
集合竞价 |
| 09:21:57 |
85.6 |
8 |
8 |
集合竞价 |
| 09:22:33 |
85.5 |
8 |
8 |
集合竞价 |
| 09:22:42 |
85.5 |
8 |
8 |
集合竞价 |
| 09:23:36 |
83.75 |
53 |
53 |
集合竞价 |
| 09:23:45 |
83.5 |
65 |
65 |
集合竞价 |
| 09:23:54 |
83.66 |
67 |
67 |
集合竞价 |
| 09:24:03 |
83.5 |
80 |
80 |
集合竞价 |
| 09:24:12 |
83.5 |
80 |
80 |
集合竞价 |
| 09:24:21 |
83.5 |
81 |
81 |
集合竞价 |
| 09:24:30 |
83.5 |
88 |
88 |
集合竞价 |
| 09:24:39 |
83.5 |
94 |
94 |
集合竞价 |
| 09:24:48 |
83.5 |
104 |
104 |
集合竞价 |
| 09:24:57 |
83.5 |
126 |
126 |
集合竞价 |
| 09:25:00 |
83.49 |
148 |
274 |
买入 |
| 09:30:00 |
83.51 |
137 |
411 |
买入 |
| 09:30:03 |
83.35 |
203 |
614 |
卖出 |
| 09:30:06 |
83.3 |
59 |
673 |
卖出 |
| 09:30:09 |
83.35 |
52 |
725 |
买入 |
| 09:30:12 |
83.3 |
34 |
759 |
卖出 |
| 09:30:15 |
83.27 |
51 |
810 |
卖出 |
| 09:30:18 |
82.88 |
65 |
875 |
卖出 |
| 09:30:21 |
82.95 |
67 |
942 |
买入 |
| 09:30:24 |
82.66 |
28 |
970 |
卖出 |
| 09:30:27 |
82.54 |
35 |
1005 |
卖出 |
| 09:30:30 |
82.54 |
52 |
1057 |
卖出 |
| 09:30:33 |
82.54 |
24 |
1081 |
卖出 |
| 09:30:36 |
82.5 |
27 |
1108 |
买入 |
| 09:30:39 |
82.28 |
33 |
1141 |
卖出 |
| 09:30:42 |
82.39 |
19 |
1160 |
买入 |
| 09:30:45 |
82.38 |
37 |
1197 |
买入 |
| 09:30:48 |
82.07 |
25 |
1222 |
卖出 |
| 09:30:51 |
82.25 |
43 |
1265 |
买入 |
| 09:30:54 |
82.06 |
84 |
1349 |
卖出 |
| 09:30:57 |
82.09 |
77 |
1426 |
买入 |
| 09:31:00 |
82.13 |
45 |
1471 |
买入 |
| 09:31:03 |
82.28 |
111 |
1582 |
买入 |
| 09:31:06 |
82.25 |
28 |
1610 |
卖出 |
| 09:31:09 |
82.27 |
17 |
1627 |
买入 |
| 09:31:12 |
82.27 |
78 |
1705 |
卖出 |
| 09:31:15 |
82.27 |
23 |
1728 |
买入 |
| 09:31:18 |
82.22 |
18 |
1746 |
卖出 |
| 09:31:21 |
82.27 |
29 |
1775 |
买入 |
| 09:31:24 |
82.29 |
8 |
1783 |
买入 |
| 09:31:27 |
82.38 |
9 |
1792 |
买入 |
| 09:31:30 |
82.35 |
29 |
1821 |
卖出 |
| 09:31:33 |
82.5 |
19 |
1840 |
买入 |
| 09:31:36 |
82.54 |
42 |
1882 |
买入 |
| 09:31:39 |
82.9 |
28 |
1910 |
买入 |
| 09:31:42 |
82.98 |
9 |
1919 |
买入 |
| 09:31:45 |
83 |
25 |
1944 |
卖出 |
| 09:31:48 |
83.01 |
53 |
1997 |
买入 |
| 09:31:51 |
83.09 |
10 |
2007 |
买入 |
| 09:31:54 |
83.11 |
3 |
2010 |
卖出 |
| 09:31:57 |
83.51 |
19 |
2029 |
买入 |
| 09:32:00 |
83.29 |
26 |
2055 |
卖出 |
| 09:32:03 |
83.51 |
25 |
2080 |
买入 |
| 09:32:06 |
83.66 |
10 |
2090 |
买入 |
| 09:32:09 |
83.52 |
18 |
2108 |
卖出 |
| 09:32:12 |
83.68 |
24 |
2132 |
买入 |
| 09:32:15 |
83.92 |
17 |
2149 |
买入 |
| 09:32:18 |
84.16 |
4 |
2153 |
买入 |
| 09:32:21 |
84.18 |
24 |
2177 |
买入 |
| 09:32:24 |
84.2 |
33 |
2210 |
买入 |
| 09:32:27 |
84.2 |
26 |
2236 |
卖出 |
| 09:32:30 |
84.14 |
35 |
2271 |
卖出 |
| 09:32:33 |
83.92 |
13 |
2284 |
卖出 |
| 09:32:36 |
83.51 |
30 |
2314 |
卖出 |
| 09:32:39 |
83.64 |
18 |
2332 |
买入 |
| 09:32:42 |
83.64 |
9 |
2341 |
买入 |
| 09:32:45 |
83.51 |
23 |
2364 |
卖出 |
| 09:32:48 |
83.68 |
6 |
2370 |
买入 |
| 09:32:51 |
83.64 |
5 |
2375 |
卖出 |
| 09:32:54 |
83.88 |
3 |
2378 |
买入 |
| 09:32:57 |
84.09 |
8 |
2386 |
买入 |
| 09:33:00 |
83.88 |
31 |
2417 |
卖出 |
| 09:33:03 |
84.09 |
18 |
2435 |
卖出 |
| 09:33:06 |
84.09 |
8 |
2443 |
卖出 |
| 09:33:09 |
84.13 |
6 |
2449 |
买入 |
| 09:33:12 |
84.09 |
22 |
2471 |
卖出 |
| 09:33:15 |
84.09 |
22 |
2493 |
买入 |
| 09:33:18 |
84.04 |
10 |
2503 |
买入 |
| 09:33:21 |
84.07 |
6 |
2509 |
买入 |
| 09:33:24 |
84.09 |
10 |
2519 |
买入 |
| 09:33:27 |
84.17 |
13 |
2532 |
买入 |
| 09:33:30 |
84.17 |
17 |
2549 |
买入 |
| 09:33:33 |
84.14 |
7 |
2556 |
卖出 |
| 09:33:36 |
84.09 |
3 |
2559 |
卖出 |
| 09:33:39 |
84.16 |
25 |
2584 |
买入 |
| 09:33:42 |
84.18 |
13 |
2597 |
买入 |
| 09:33:45 |
84.2 |
42 |
2639 |
买入 |
| 09:33:48 |
84.2 |
20 |
2659 |
买入 |
| 09:33:51 |
84.5 |
22 |
2681 |
买入 |
| 09:33:54 |
84.2 |
9 |
2690 |
卖出 |
| 09:33:57 |
84.26 |
13 |
2703 |
卖出 |
| 09:34:00 |
84.45 |
18 |
2721 |
买入 |
| 09:34:03 |
84.26 |
21 |
2742 |
卖出 |
| 09:34:06 |
84.29 |
23 |
2765 |
买入 |
| 09:34:09 |
84.17 |
16 |
2781 |
卖出 |
| 09:34:12 |
84.2 |
17 |
2798 |
卖出 |
| 09:34:15 |
84.18 |
7 |
2805 |
卖出 |
| 09:34:18 |
84.25 |
3 |
2808 |
买入 |
| 09:34:21 |
84.28 |
41 |
2849 |
买入 |
| 09:34:24 |
84.28 |
4 |
2853 |
买入 |
| 09:34:27 |
84.39 |
12 |
2865 |
买入 |
| 09:34:30 |
84.29 |
2 |
2867 |
卖出 |
| 09:34:33 |
84.29 |
107 |
2974 |
卖出 |
| 09:34:36 |
84.48 |
21 |
2995 |
买入 |
| 09:34:39 |
84.5 |
16 |
3011 |
买入 |
| 09:34:42 |
84.29 |
39 |
3050 |
卖出 |
| 09:34:45 |
84.54 |
7 |
3057 |
买入 |
| 09:34:48 |
84.5 |
15 |
3072 |
卖出 |
| 09:34:51 |
84.34 |
22 |
3094 |
卖出 |
| 09:34:54 |
84.34 |
18 |
3112 |
买入 |
| 09:34:57 |
84.34 |
2 |
3114 |
卖出 |
| 09:35:00 |
84.53 |
119 |
3233 |
买入 |
| 09:35:03 |
84.53 |
12 |
3245 |
卖出 |
| 09:35:06 |
84.49 |
40 |
3285 |
卖出 |
| 09:35:09 |
84.47 |
8 |
3293 |
买入 |
| 09:35:12 |
84.45 |
16 |
3309 |
卖出 |
| 09:35:15 |
84.31 |
31 |
3340 |
卖出 |
| 09:35:18 |
84.3 |
14 |
3354 |
卖出 |
| 09:35:21 |
84.36 |
9 |
3363 |
买入 |
| 09:35:24 |
84.47 |
13 |
3376 |
买入 |
| 09:35:27 |
84.46 |
11 |
3387 |
卖出 |
| 09:35:30 |
84.46 |
34 |
3421 |
买入 |
| 09:35:33 |
84.37 |
36 |
3457 |
卖出 |
| 09:35:36 |
84.43 |
8 |
3465 |
买入 |
| 09:35:39 |
84.37 |
12 |
3477 |
买入 |
| 09:35:45 |
84.39 |
3 |
3480 |
卖出 |
| 09:35:48 |
84.46 |
14 |
3494 |
买入 |
| 09:35:51 |
84.5 |
9 |
3503 |
买入 |
| 09:35:54 |
84.5 |
14 |
3517 |
买入 |
| 09:35:57 |
84.49 |
12 |
3529 |
卖出 |
| 09:36:00 |
84.49 |
26 |
3555 |
买入 |
| 09:36:03 |
84.37 |
10 |
3565 |
卖出 |
| 09:36:06 |
84.6 |
20 |
3585 |
买入 |
| 09:36:09 |
84.3 |
14 |
3599 |
卖出 |
| 09:36:12 |
84.39 |
13 |
3612 |
买入 |
| 09:36:15 |
84.22 |
9 |
3621 |
卖出 |
| 09:36:18 |
84.23 |
33 |
3654 |
买入 |
| 09:36:21 |
84.14 |
24 |
3678 |
卖出 |
| 09:36:24 |
84 |
12 |
3690 |
卖出 |
| 09:36:27 |
83.99 |
10 |
3700 |
买入 |
| 09:36:30 |
83.82 |
13 |
3713 |
卖出 |
| 09:36:33 |
83.81 |
5 |
3718 |
卖出 |
| 09:36:36 |
83.82 |
15 |
3733 |
卖出 |
| 09:36:39 |
83.82 |
17 |
3750 |
卖出 |
| 09:36:42 |
83.81 |
7 |
3757 |
卖出 |
| 09:36:45 |
83.81 |
23 |
3780 |
买入 |
| 09:36:48 |
83.81 |
8 |
3788 |
买入 |
| 09:36:51 |
83.83 |
17 |
3805 |
买入 |
| 09:36:54 |
83.99 |
2 |
3807 |
买入 |
| 09:36:57 |
83.83 |
11 |
3818 |
卖出 |
| 09:37:00 |
83.83 |
11 |
3829 |
卖出 |
| 09:37:03 |
83.83 |
3 |
3832 |
卖出 |
| 09:37:06 |
84.15 |
31 |
3863 |
买入 |
| 09:37:09 |
84.35 |
22 |
3885 |
买入 |
| 09:37:12 |
84.65 |
19 |
3904 |
买入 |
| 09:37:15 |
84.65 |
10 |
3914 |
买入 |
| 09:37:18 |
84.59 |
14 |
3928 |
卖出 |
| 09:37:24 |
84.65 |
10 |
3938 |
买入 |
| 09:37:27 |
85 |
26 |
3964 |
买入 |
| 09:37:30 |
84.86 |
11 |
3975 |
卖出 |
| 09:37:33 |
85 |
10 |
3985 |
买入 |
| 09:37:39 |
84.66 |
20 |
4005 |
卖出 |
| 09:37:42 |
84.8 |
27 |
4032 |
买入 |
| 09:37:45 |
84.8 |
13 |
4045 |
买入 |
| 09:37:48 |
84.8 |
47 |
4092 |
买入 |
| 09:37:54 |
84.64 |
20 |
4112 |
卖出 |
| 09:37:57 |
84.85 |
25 |
4137 |
买入 |
| 09:38:00 |
84.79 |
4 |
4141 |
卖出 |
| 09:38:03 |
84.78 |
32 |
4173 |
买入 |
| 09:38:06 |
84.65 |
15 |
4188 |
卖出 |
| 09:38:09 |
84.5 |
38 |
4226 |
卖出 |
| 09:38:12 |
84.5 |
33 |
4259 |
买入 |
| 09:38:15 |
84.41 |
7 |
4266 |
卖出 |
| 09:38:18 |
84.41 |
2 |
4268 |
买入 |
| 09:38:21 |
84.49 |
1 |
4269 |
买入 |
| 09:38:24 |
84.41 |
6 |
4275 |
卖出 |
| 09:38:27 |
84.42 |
8 |
4283 |
买入 |
| 09:38:30 |
84.41 |
9 |
4292 |
卖出 |
| 09:38:33 |
84.5 |
16 |
4308 |
买入 |
| 09:38:36 |
84.42 |
1 |
4309 |
卖出 |
| 09:38:39 |
84.56 |
3 |
4312 |
买入 |
| 09:38:42 |
84.58 |
13 |
4325 |
买入 |
| 09:38:48 |
84.68 |
16 |
4341 |
买入 |
| 09:38:51 |
84.64 |
27 |
4368 |
卖出 |
| 09:38:54 |
84.42 |
21 |
4389 |
卖出 |
| 09:38:57 |
84.42 |
16 |
4405 |
卖出 |
| 09:39:00 |
84.39 |
32 |
4437 |
卖出 |
| 09:39:03 |
84.05 |
19 |
4456 |
卖出 |
| 09:39:06 |
83.93 |
35 |
4491 |
卖出 |
| 09:39:09 |
84 |
10 |
4501 |
买入 |
| 09:39:12 |
83.94 |
32 |
4533 |
卖出 |
| 09:39:15 |
84 |
2 |
4535 |
买入 |
| 09:39:18 |
84.14 |
27 |
4562 |
买入 |
| 09:39:21 |
84.14 |
7 |
4569 |
卖出 |
| 09:39:24 |
84.17 |
8 |
4577 |
买入 |
| 09:39:27 |
84.24 |
5 |
4582 |
买入 |
| 09:39:30 |
84.32 |
7 |
4589 |
买入 |
| 09:39:33 |
84.32 |
6 |
4595 |
买入 |
| 09:39:36 |
84.4 |
4 |
4599 |
买入 |
| 09:39:39 |
84.42 |
17 |
4616 |
买入 |
| 09:39:42 |
84.68 |
54 |
4670 |
买入 |
| 09:39:45 |
84.44 |
1 |
4671 |
卖出 |
| 09:39:48 |
84.7 |
2 |
4673 |
买入 |
| 09:39:51 |
84.44 |
17 |
4690 |
卖出 |
| 09:39:54 |
84.7 |
7 |
4697 |
买入 |
| 09:39:57 |
84.79 |
14 |
4711 |
买入 |
| 09:40:00 |
84.71 |
1 |
4712 |
卖出 |
| 09:40:03 |
84.79 |
4 |
4716 |
买入 |
| 09:40:06 |
84.7 |
9 |
4725 |
卖出 |
| 09:40:09 |
84.79 |
9 |
4734 |
买入 |
| 09:40:12 |
84.79 |
4 |
4738 |
买入 |
| 09:40:15 |
84.98 |
36 |
4774 |
买入 |
| 09:40:18 |
84.98 |
33 |
4807 |
买入 |
| 09:40:21 |
84.98 |
2 |
4809 |
买入 |
| 09:40:24 |
84.98 |
1 |
4810 |
买入 |
| 09:40:27 |
84.98 |
1 |
4811 |
买入 |
| 09:40:30 |
84.85 |
5 |
4816 |
卖出 |
| 09:40:33 |
84.79 |
11 |
4827 |
卖出 |
| 09:40:36 |
84.82 |
12 |
4839 |
买入 |
| 09:40:42 |
84.7 |
8 |
4847 |
卖出 |
| 09:40:45 |
84.65 |
9 |
4856 |
卖出 |
| 09:40:48 |
84.5 |
38 |
4894 |
卖出 |
| 09:40:51 |
84.56 |
10 |
4904 |
买入 |
| 09:40:54 |
84.5 |
18 |
4922 |
卖出 |
| 09:40:57 |
84.42 |
8 |
4930 |
卖出 |
| 09:41:03 |
84.5 |
6 |
4936 |
买入 |
| 09:41:09 |
84.42 |
9 |
4945 |
卖出 |
| 09:41:12 |
84.42 |
8 |
4953 |
卖出 |
| 09:41:18 |
84.42 |
5 |
4958 |
买入 |
| 09:41:24 |
84.42 |
9 |
4967 |
买入 |
| 09:41:27 |
84.18 |
2 |
4969 |
卖出 |
| 09:41:30 |
84.18 |
2 |
4971 |
卖出 |
| 09:41:33 |
84.18 |
13 |
4984 |
卖出 |
| 09:41:36 |
84.18 |
14 |
4998 |
卖出 |
| 09:41:39 |
84.17 |
9 |
5007 |
买入 |
| 09:41:42 |
84.17 |
5 |
5012 |
卖出 |
| 09:41:45 |
84.16 |
5 |
5017 |
卖出 |
| 09:41:48 |
84.15 |
8 |
5025 |
卖出 |
| 09:41:51 |
84.15 |
7 |
5032 |
卖出 |
| 09:41:54 |
84.08 |
12 |
5044 |
卖出 |
| 09:41:57 |
84.04 |
21 |
5065 |
卖出 |
| 09:42:00 |
84.03 |
16 |
5081 |
卖出 |
| 09:42:03 |
84.02 |
5 |
5086 |
卖出 |
| 09:42:06 |
83.88 |
25 |
5111 |
卖出 |
| 09:42:09 |
83.99 |
3 |
5114 |
买入 |
| 09:42:12 |
83.88 |
1 |
5115 |
卖出 |
| 09:42:15 |
83.86 |
9 |
5124 |
卖出 |
| 09:42:18 |
83.86 |
7 |
5131 |
买入 |
| 09:42:21 |
83.8 |
3 |
5134 |
卖出 |
| 09:42:24 |
83.8 |
5 |
5139 |
卖出 |
| 09:42:27 |
83.8 |
16 |
5155 |
卖出 |
| 09:42:30 |
83.79 |
10 |
5165 |
卖出 |
| 09:42:36 |
83.67 |
6 |
5171 |
卖出 |
| 09:42:39 |
83.78 |
3 |
5174 |
买入 |
| 09:42:42 |
83.67 |
2 |
5176 |
卖出 |
| 09:42:45 |
83.86 |
55 |
5231 |
买入 |
| 09:42:48 |
83.82 |
41 |
5272 |
卖出 |
| 09:42:51 |
83.83 |
2 |
5274 |
买入 |
| 09:42:54 |
83.98 |
2 |
5276 |
买入 |
| 09:43:00 |
83.98 |
2 |
5278 |
买入 |
| 09:43:03 |
83.87 |
6 |
5284 |
卖出 |
| 09:43:09 |
83.86 |
4 |
5288 |
卖出 |
| 09:43:12 |
83.85 |
18 |
5306 |
卖出 |
| 09:43:15 |
83.85 |
1 |
5307 |
买入 |
| 09:43:18 |
83.8 |
16 |
5323 |
卖出 |
| 09:43:21 |
83.8 |
11 |
5334 |
买入 |
| 09:43:24 |
83.8 |
3 |
5337 |
买入 |
| 09:43:30 |
83.67 |
9 |
5346 |
卖出 |
| 09:43:33 |
83.67 |
5 |
5351 |
卖出 |
| 09:43:36 |
83.67 |
3 |
5354 |
卖出 |
| 09:43:39 |
83.67 |
15 |
5369 |
卖出 |
| 09:43:42 |
83.67 |
2 |
5371 |
卖出 |
| 09:43:45 |
83.79 |
5 |
5376 |
买入 |
| 09:43:48 |
83.68 |
3 |
5379 |
卖出 |
| 09:43:51 |
83.79 |
7 |
5386 |
买入 |
| 09:43:54 |
83.79 |
5 |
5391 |
买入 |
| 09:43:57 |
83.68 |
6 |
5397 |
卖出 |
| 09:44:00 |
83.67 |
4 |
5401 |
卖出 |
| 09:44:03 |
83.68 |
3 |
5404 |
买入 |
| 09:44:06 |
83.67 |
8 |
5412 |
卖出 |
| 09:44:09 |
83.68 |
10 |
5422 |
买入 |
| 09:44:15 |
83.68 |
9 |
5431 |
卖出 |
| 09:44:18 |
83.76 |
1 |
5432 |
买入 |
| 09:44:21 |
83.68 |
3 |
5435 |
卖出 |
| 09:44:24 |
83.68 |
2 |
5437 |
卖出 |
| 09:44:27 |
83.68 |
4 |
5441 |
卖出 |
| 09:44:30 |
83.68 |
9 |
5450 |
卖出 |
| 09:44:33 |
83.67 |
3 |
5453 |
卖出 |
| 09:44:36 |
83.67 |
5 |
5458 |
卖出 |