志邦家居[603801]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
32.25 |
13 |
13 |
集合竞价 |
| 09:15:08 |
32.6 |
13 |
13 |
集合竞价 |
| 09:15:11 |
32.6 |
13 |
13 |
集合竞价 |
| 09:15:38 |
32.6 |
13 |
13 |
集合竞价 |
| 09:17:38 |
32.6 |
21 |
21 |
集合竞价 |
| 09:18:02 |
32.6 |
21 |
21 |
集合竞价 |
| 09:18:32 |
32.6 |
21 |
21 |
集合竞价 |
| 09:19:41 |
32.6 |
21 |
21 |
集合竞价 |
| 09:19:44 |
32.5 |
25 |
25 |
集合竞价 |
| 09:20:02 |
32.52 |
25 |
25 |
集合竞价 |
| 09:20:14 |
32.48 |
29 |
29 |
集合竞价 |
| 09:20:29 |
32.45 |
29 |
29 |
集合竞价 |
| 09:20:35 |
32.25 |
35 |
35 |
集合竞价 |
| 09:20:41 |
32.25 |
35 |
35 |
集合竞价 |
| 09:20:44 |
31.5 |
52 |
52 |
集合竞价 |
| 09:20:47 |
31.3 |
62 |
62 |
集合竞价 |
| 09:20:50 |
31.3 |
68 |
68 |
集合竞价 |
| 09:20:56 |
31.3 |
76 |
76 |
集合竞价 |
| 09:20:59 |
31.3 |
84 |
84 |
集合竞价 |
| 09:21:02 |
31.3 |
95 |
95 |
集合竞价 |
| 09:21:05 |
31.3 |
106 |
106 |
集合竞价 |
| 09:21:08 |
30.23 |
122 |
122 |
集合竞价 |
| 09:21:14 |
30.57 |
133 |
133 |
集合竞价 |
| 09:21:20 |
30.23 |
136 |
136 |
集合竞价 |
| 09:21:44 |
30.23 |
143 |
143 |
集合竞价 |
| 09:21:47 |
30.23 |
144 |
144 |
集合竞价 |
| 09:21:50 |
30.23 |
144 |
144 |
集合竞价 |
| 09:22:02 |
30.23 |
144 |
144 |
集合竞价 |
| 09:22:05 |
30.23 |
144 |
144 |
集合竞价 |
| 09:22:11 |
30.5 |
145 |
145 |
集合竞价 |
| 09:22:23 |
30.5 |
145 |
145 |
集合竞价 |
| 09:22:26 |
30.5 |
145 |
145 |
集合竞价 |
| 09:22:35 |
30.5 |
145 |
145 |
集合竞价 |
| 09:22:38 |
30.5 |
145 |
145 |
集合竞价 |
| 09:22:41 |
30.5 |
145 |
145 |
集合竞价 |
| 09:22:44 |
30.5 |
147 |
147 |
集合竞价 |
| 09:22:47 |
30.5 |
147 |
147 |
集合竞价 |
| 09:22:50 |
31.3 |
147 |
147 |
集合竞价 |
| 09:23:05 |
32 |
150 |
150 |
集合竞价 |
| 09:23:08 |
31.5 |
154 |
154 |
集合竞价 |
| 09:23:23 |
32.25 |
164 |
164 |
集合竞价 |
| 09:23:32 |
32.25 |
165 |
165 |
集合竞价 |
| 09:23:44 |
32.5 |
169 |
169 |
集合竞价 |
| 09:23:47 |
32.5 |
174 |
174 |
集合竞价 |
| 09:23:53 |
32.5 |
175 |
175 |
集合竞价 |
| 09:24:02 |
32.5 |
176 |
176 |
集合竞价 |
| 09:24:05 |
32.5 |
177 |
177 |
集合竞价 |
| 09:24:14 |
32.5 |
191 |
191 |
集合竞价 |
| 09:24:20 |
32.5 |
191 |
191 |
集合竞价 |
| 09:24:24 |
32.5 |
200 |
200 |
集合竞价 |
| 09:24:30 |
32.5 |
201 |
201 |
集合竞价 |
| 09:24:35 |
32.6 |
245 |
245 |
集合竞价 |
| 09:24:41 |
32.6 |
246 |
246 |
集合竞价 |
| 09:24:44 |
32.6 |
246 |
246 |
集合竞价 |
| 09:24:53 |
32.6 |
247 |
247 |
集合竞价 |
| 09:24:57 |
32.6 |
266 |
266 |
集合竞价 |
| 09:24:59 |
33.1 |
286 |
286 |
集合竞价 |
| 09:25:02 |
33.1 |
286 |
572 |
卖出 |
| 09:30:02 |
33 |
214 |
786 |
卖出 |
| 09:30:05 |
32.98 |
66 |
852 |
卖出 |
| 09:30:08 |
32.95 |
194 |
1046 |
卖出 |
| 09:30:11 |
32.97 |
162 |
1208 |
买入 |
| 09:30:14 |
32.95 |
204 |
1412 |
卖出 |
| 09:30:17 |
32.96 |
195 |
1607 |
买入 |
| 09:30:20 |
32.99 |
215 |
1822 |
买入 |
| 09:30:23 |
33.08 |
173 |
1995 |
买入 |
| 09:30:26 |
33.08 |
71 |
2066 |
买入 |
| 09:30:29 |
33.2 |
270 |
2336 |
买入 |
| 09:30:32 |
33.3 |
27 |
2363 |
买入 |
| 09:30:36 |
33.5 |
24 |
2387 |
买入 |
| 09:30:39 |
33.5 |
40 |
2427 |
买入 |
| 09:30:41 |
33.36 |
81 |
2508 |
卖出 |
| 09:30:44 |
33.59 |
159 |
2667 |
买入 |
| 09:30:47 |
33.3 |
397 |
3064 |
卖出 |
| 09:30:50 |
33.29 |
214 |
3278 |
卖出 |
| 09:30:53 |
33.34 |
70 |
3348 |
买入 |
| 09:30:57 |
33.31 |
102 |
3450 |
卖出 |
| 09:30:59 |
33.31 |
62 |
3512 |
卖出 |
| 09:31:02 |
33.32 |
474 |
3986 |
买入 |
| 09:31:06 |
33.33 |
44 |
4030 |
买入 |
| 09:31:08 |
33.34 |
84 |
4114 |
买入 |
| 09:31:12 |
33.34 |
133 |
4247 |
卖出 |
| 09:31:14 |
33.29 |
116 |
4363 |
卖出 |
| 09:31:17 |
33.3 |
43 |
4406 |
买入 |
| 09:31:20 |
33.31 |
281 |
4687 |
买入 |
| 09:31:23 |
33.34 |
104 |
4791 |
买入 |
| 09:31:26 |
33.49 |
62 |
4853 |
买入 |
| 09:31:29 |
33.5 |
8 |
4861 |
买入 |
| 09:31:32 |
33.5 |
252 |
5113 |
买入 |
| 09:31:36 |
33.59 |
63 |
5176 |
买入 |
| 09:31:38 |
33.51 |
27 |
5203 |
卖出 |
| 09:31:41 |
33.58 |
37 |
5240 |
买入 |
| 09:31:44 |
33.58 |
11 |
5251 |
买入 |
| 09:31:48 |
33.58 |
245 |
5496 |
买入 |
| 09:31:50 |
33.6 |
64 |
5560 |
买入 |
| 09:31:53 |
33.71 |
25 |
5585 |
买入 |
| 09:31:57 |
33.72 |
94 |
5679 |
买入 |
| 09:31:59 |
33.75 |
27 |
5706 |
买入 |
| 09:32:02 |
33.72 |
188 |
5894 |
卖出 |
| 09:32:06 |
33.75 |
151 |
6045 |
买入 |
| 09:32:09 |
33.85 |
24 |
6069 |
买入 |
| 09:32:11 |
33.8 |
17 |
6086 |
卖出 |
| 09:32:14 |
33.81 |
70 |
6156 |
买入 |
| 09:32:17 |
33.76 |
31 |
6187 |
卖出 |
| 09:32:20 |
33.75 |
73 |
6260 |
卖出 |
| 09:32:23 |
33.72 |
35 |
6295 |
卖出 |
| 09:32:27 |
33.74 |
47 |
6342 |
买入 |
| 09:32:29 |
33.64 |
4 |
6346 |
卖出 |
| 09:32:33 |
33.74 |
49 |
6395 |
买入 |
| 09:32:35 |
33.6 |
6 |
6401 |
卖出 |
| 09:32:38 |
33.65 |
10 |
6411 |
买入 |
| 09:32:41 |
33.6 |
1 |
6412 |
卖出 |
| 09:32:44 |
33.67 |
31 |
6443 |
买入 |
| 09:32:47 |
33.68 |
25 |
6468 |
买入 |
| 09:32:50 |
33.74 |
19 |
6487 |
买入 |
| 09:32:53 |
33.75 |
12 |
6499 |
买入 |
| 09:32:56 |
33.8 |
312 |
6811 |
买入 |
| 09:33:00 |
33.72 |
96 |
6907 |
卖出 |
| 09:33:02 |
33.8 |
111 |
7018 |
买入 |
| 09:33:05 |
33.8 |
28 |
7046 |
买入 |
| 09:33:08 |
33.84 |
8 |
7054 |
买入 |
| 09:33:11 |
33.83 |
16 |
7070 |
买入 |
| 09:33:14 |
33.83 |
7 |
7077 |
买入 |
| 09:33:17 |
33.8 |
113 |
7190 |
卖出 |
| 09:33:20 |
33.79 |
11 |
7201 |
买入 |
| 09:33:23 |
33.8 |
32 |
7233 |
买入 |
| 09:33:26 |
33.84 |
90 |
7323 |
买入 |
| 09:33:29 |
33.87 |
7 |
7330 |
买入 |
| 09:33:32 |
33.89 |
58 |
7388 |
买入 |
| 09:33:36 |
33.93 |
38 |
7426 |
买入 |
| 09:33:38 |
33.92 |
76 |
7502 |
卖出 |
| 09:33:41 |
33.94 |
36 |
7538 |
买入 |
| 09:33:44 |
33.98 |
41 |
7579 |
买入 |
| 09:33:47 |
33.98 |
26 |
7605 |
买入 |
| 09:33:50 |
33.93 |
60 |
7665 |
卖出 |
| 09:33:53 |
33.99 |
24 |
7689 |
买入 |
| 09:33:59 |
33.89 |
75 |
7764 |
卖出 |
| 09:34:02 |
33.98 |
115 |
7879 |
买入 |
| 09:34:05 |
33.96 |
18 |
7897 |
卖出 |
| 09:34:08 |
33.98 |
52 |
7949 |
买入 |
| 09:34:11 |
33.97 |
40 |
7989 |
卖出 |
| 09:34:14 |
33.99 |
10 |
7999 |
买入 |
| 09:34:17 |
33.92 |
22 |
8021 |
卖出 |
| 09:34:20 |
33.99 |
49 |
8070 |
买入 |
| 09:34:23 |
33.99 |
3 |
8073 |
买入 |
| 09:34:26 |
34 |
13 |
8086 |
买入 |
| 09:34:29 |
34.06 |
18 |
8104 |
买入 |
| 09:34:33 |
34.12 |
18 |
8122 |
买入 |
| 09:34:35 |
34.12 |
29 |
8151 |
卖出 |
| 09:34:38 |
34.12 |
13 |
8164 |
买入 |
| 09:34:41 |
34.12 |
20 |
8184 |
买入 |
| 09:34:44 |
33.95 |
202 |
8386 |
卖出 |
| 09:34:47 |
33.94 |
21 |
8407 |
卖出 |
| 09:34:50 |
33.99 |
58 |
8465 |
买入 |
| 09:34:53 |
34 |
39 |
8504 |
买入 |
| 09:35:00 |
33.92 |
204 |
8708 |
卖出 |
| 09:35:02 |
33.87 |
61 |
8769 |
卖出 |
| 09:35:05 |
33.91 |
50 |
8819 |
买入 |
| 09:35:09 |
33.65 |
49 |
8868 |
卖出 |
| 09:35:11 |
33.64 |
36 |
8904 |
卖出 |
| 09:35:14 |
33.67 |
46 |
8950 |
买入 |
| 09:35:17 |
33.7 |
47 |
8997 |
买入 |
| 09:35:20 |
33.82 |
49 |
9046 |
买入 |
| 09:35:24 |
33.7 |
14 |
9060 |
卖出 |
| 09:35:26 |
33.69 |
19 |
9079 |
卖出 |
| 09:35:30 |
33.71 |
80 |
9159 |
买入 |
| 09:35:32 |
33.79 |
47 |
9206 |
买入 |
| 09:35:35 |
33.64 |
8 |
9214 |
卖出 |
| 09:35:38 |
33.57 |
61 |
9275 |
卖出 |
| 09:35:41 |
33.55 |
34 |
9309 |
卖出 |
| 09:35:44 |
33.58 |
10 |
9319 |
买入 |
| 09:35:47 |
33.6 |
23 |
9342 |
买入 |
| 09:35:51 |
33.61 |
25 |
9367 |
买入 |
| 09:35:53 |
33.69 |
8 |
9375 |
买入 |
| 09:35:56 |
33.6 |
9 |
9384 |
卖出 |
| 09:35:59 |
33.63 |
2 |
9386 |
买入 |
| 09:36:02 |
33.57 |
75 |
9461 |
卖出 |
| 09:36:06 |
33.55 |
40 |
9501 |
卖出 |
| 09:36:08 |
33.57 |
19 |
9520 |
买入 |
| 09:36:11 |
33.5 |
30 |
9550 |
卖出 |
| 09:36:14 |
33.35 |
12 |
9562 |
卖出 |
| 09:36:17 |
33.51 |
39 |
9601 |
买入 |
| 09:36:20 |
33.51 |
1 |
9602 |
买入 |
| 09:36:24 |
33.54 |
25 |
9627 |
买入 |
| 09:36:27 |
33.54 |
5 |
9632 |
买入 |
| 09:36:29 |
33.51 |
18 |
9650 |
买入 |
| 09:36:33 |
33.52 |
50 |
9700 |
买入 |
| 09:36:36 |
33.54 |
20 |
9720 |
买入 |
| 09:36:38 |
33.42 |
11 |
9731 |
卖出 |
| 09:36:42 |
33.36 |
36 |
9767 |
卖出 |
| 09:36:44 |
33.39 |
7 |
9774 |
卖出 |
| 09:36:47 |
33.39 |
45 |
9819 |
买入 |
| 09:36:50 |
33.39 |
20 |
9839 |
买入 |
| 09:36:53 |
33.38 |
10 |
9849 |
买入 |
| 09:36:56 |
33.38 |
12 |
9861 |
买入 |
| 09:36:59 |
33.43 |
14 |
9875 |
买入 |
| 09:37:02 |
33.48 |
16 |
9891 |
买入 |
| 09:37:05 |
33.46 |
50 |
9941 |
卖出 |
| 09:37:08 |
33.45 |
31 |
9972 |
卖出 |
| 09:37:11 |
33.5 |
18 |
9990 |
买入 |
| 09:37:14 |
33.43 |
11 |
10001 |
卖出 |
| 09:37:17 |
33.51 |
42 |
10043 |
买入 |
| 09:37:20 |
33.48 |
20 |
10063 |
卖出 |
| 09:37:23 |
33.54 |
7 |
10070 |
买入 |
| 09:37:26 |
33.57 |
24 |
10094 |
买入 |
| 09:37:29 |
33.57 |
7 |
10101 |
卖出 |
| 09:37:32 |
33.65 |
60 |
10161 |
买入 |
| 09:37:35 |
33.55 |
32 |
10193 |
卖出 |
| 09:37:38 |
33.55 |
16 |
10209 |
卖出 |
| 09:37:42 |
33.48 |
28 |
10237 |
卖出 |
| 09:37:44 |
33.48 |
13 |
10250 |
卖出 |
| 09:37:47 |
33.45 |
50 |
10300 |
卖出 |
| 09:37:50 |
33.48 |
31 |
10331 |
买入 |
| 09:37:53 |
33.48 |
3 |
10334 |
买入 |
| 09:37:56 |
33.48 |
21 |
10355 |
卖出 |
| 09:37:59 |
33.48 |
3 |
10358 |
买入 |
| 09:38:02 |
33.6 |
45 |
10403 |
买入 |
| 09:38:05 |
33.49 |
6 |
10409 |
卖出 |
| 09:38:08 |
33.5 |
108 |
10517 |
买入 |
| 09:38:11 |
33.42 |
24 |
10541 |
卖出 |
| 09:38:14 |
33.38 |
53 |
10594 |
卖出 |
| 09:38:17 |
33.34 |
80 |
10674 |
卖出 |
| 09:38:20 |
33.39 |
14 |
10688 |
买入 |
| 09:38:23 |
33.39 |
1 |
10689 |
买入 |
| 09:38:27 |
33.49 |
23 |
10712 |
买入 |
| 09:38:29 |
33.43 |
10 |
10722 |
卖出 |
| 09:38:32 |
33.45 |
1 |
10723 |
买入 |
| 09:38:35 |
33.49 |
37 |
10760 |
买入 |
| 09:38:38 |
33.49 |
1 |
10761 |
买入 |
| 09:38:45 |
33.35 |
61 |
10822 |
卖出 |
| 09:38:47 |
33.29 |
87 |
10909 |
卖出 |
| 09:38:51 |
33.25 |
12 |
10921 |
卖出 |
| 09:38:53 |
33.21 |
9 |
10930 |
卖出 |
| 09:38:56 |
33.22 |
5 |
10935 |
买入 |
| 09:39:00 |
33.26 |
8 |
10943 |
卖出 |
| 09:39:02 |
33.28 |
46 |
10989 |
买入 |
| 09:39:05 |
33.18 |
23 |
11012 |
卖出 |
| 09:39:08 |
33.18 |
13 |
11025 |
卖出 |
| 09:39:11 |
33.17 |
4 |
11029 |
卖出 |
| 09:39:14 |
33.17 |
30 |
11059 |
买入 |
| 09:39:17 |
33.18 |
39 |
11098 |
买入 |
| 09:39:20 |
33.18 |
6 |
11104 |
卖出 |
| 09:39:23 |
33.19 |
13 |
11117 |
买入 |
| 09:39:26 |
33.22 |
15 |
11132 |
买入 |
| 09:39:32 |
33.26 |
49 |
11181 |
买入 |
| 09:39:35 |
33.17 |
12 |
11193 |
卖出 |
| 09:39:38 |
33.14 |
48 |
11241 |
卖出 |
| 09:39:41 |
33.13 |
27 |
11268 |
卖出 |
| 09:39:44 |
33.12 |
9 |
11277 |
卖出 |
| 09:39:47 |
33.15 |
18 |
11295 |
买入 |
| 09:39:50 |
33.16 |
3 |
11298 |
买入 |
| 09:39:53 |
33.16 |
2 |
11300 |
买入 |
| 09:39:56 |
33.18 |
2 |
11302 |
买入 |
| 09:39:59 |
33.17 |
6 |
11308 |
买入 |
| 09:40:02 |
33.2 |
33 |
11341 |
买入 |
| 09:40:05 |
33.2 |
3 |
11344 |
卖出 |
| 09:40:08 |
33.21 |
8 |
11352 |
买入 |
| 09:40:11 |
33.2 |
29 |
11381 |
卖出 |
| 09:40:14 |
33.21 |
66 |
11447 |
买入 |
| 09:40:17 |
33.2 |
114 |
11561 |
卖出 |
| 09:40:20 |
33.19 |
26 |
11587 |
卖出 |
| 09:40:23 |
33.16 |
22 |
11609 |
卖出 |
| 09:40:26 |
33.16 |
12 |
11621 |
卖出 |
| 09:40:29 |
33.2 |
6 |
11627 |
买入 |
| 09:40:32 |
33.12 |
15 |
11642 |
卖出 |
| 09:40:35 |
33.2 |
43 |
11685 |
买入 |
| 09:40:41 |
33.11 |
8 |
11693 |
卖出 |
| 09:40:44 |
33.11 |
13 |
11706 |
卖出 |
| 09:40:47 |
33.12 |
2 |
11708 |
买入 |
| 09:40:50 |
33.11 |
45 |
11753 |
卖出 |
| 09:40:53 |
33.19 |
105 |
11858 |
买入 |
| 09:40:56 |
33.1 |
21 |
11879 |
卖出 |
| 09:41:00 |
33.09 |
4 |
11883 |
卖出 |
| 09:41:02 |
33.09 |
11 |
11894 |
卖出 |
| 09:41:05 |
33.09 |
30 |
11924 |
卖出 |
| 09:41:08 |
33.09 |
9 |
11933 |
卖出 |
| 09:41:12 |
33.08 |
48 |
11981 |
卖出 |
| 09:41:14 |
33.07 |
9 |
11990 |
卖出 |
| 09:41:17 |
33.08 |
16 |
12006 |
买入 |
| 09:41:20 |
33.03 |
6 |
12012 |
卖出 |
| 09:41:23 |
33.04 |
5 |
12017 |
买入 |
| 09:41:26 |
33.04 |
10 |
12027 |
买入 |
| 09:41:29 |
33.03 |
4 |
12031 |
买入 |
| 09:41:32 |
33.03 |
4 |
12035 |
卖出 |
| 09:41:35 |
33.03 |
4 |
12039 |
卖出 |
| 09:41:38 |
33.03 |
4 |
12043 |
卖出 |
| 09:41:45 |
33.08 |
2 |
12045 |
买入 |
| 09:41:47 |
33.08 |
3 |
12048 |
买入 |
| 09:41:50 |
33.03 |
1 |
12049 |
卖出 |
| 09:41:53 |
33.02 |
32 |
12081 |
卖出 |
| 09:41:57 |
33 |
82 |
12163 |
卖出 |
| 09:41:59 |
33 |
62 |
12225 |
卖出 |
| 09:42:02 |
33.01 |
17 |
12242 |
买入 |
| 09:42:05 |
33 |
19 |
12261 |
卖出 |
| 09:42:08 |
33 |
31 |
12292 |
卖出 |
| 09:42:11 |
32.96 |
33 |
12325 |
卖出 |
| 09:42:14 |
32.88 |
54 |
12379 |
卖出 |
| 09:42:17 |
32.83 |
23 |
12402 |
卖出 |
| 09:42:21 |
32.8 |
19 |
12421 |
卖出 |
| 09:42:24 |
32.82 |
32 |
12453 |
买入 |