行动教育[605098]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:23 |
34.35 |
1 |
1 |
集合竞价 |
| 09:21:14 |
34.34 |
1 |
1 |
集合竞价 |
| 09:22:08 |
34.12 |
1 |
1 |
集合竞价 |
| 09:23:14 |
34.12 |
1 |
1 |
集合竞价 |
| 09:23:38 |
34.12 |
2 |
2 |
集合竞价 |
| 09:24:02 |
34 |
29 |
29 |
集合竞价 |
| 09:24:05 |
34 |
32 |
32 |
集合竞价 |
| 09:24:23 |
33.9 |
54 |
54 |
集合竞价 |
| 09:24:32 |
33.9 |
61 |
61 |
集合竞价 |
| 09:24:56 |
34 |
61 |
61 |
集合竞价 |
| 09:24:59 |
34 |
61 |
61 |
集合竞价 |
| 09:25:02 |
34.07 |
61 |
122 |
卖出 |
| 09:30:02 |
34.12 |
1 |
123 |
买入 |
| 09:30:05 |
34.04 |
43 |
166 |
卖出 |
| 09:30:08 |
34.25 |
3 |
169 |
卖出 |
| 09:30:11 |
34.34 |
2 |
171 |
买入 |
| 09:30:14 |
34.34 |
11 |
182 |
买入 |
| 09:30:17 |
34.37 |
5 |
187 |
买入 |
| 09:30:20 |
34.39 |
46 |
233 |
买入 |
| 09:30:23 |
34.56 |
12 |
245 |
买入 |
| 09:30:26 |
34.57 |
9 |
254 |
买入 |
| 09:30:29 |
34.65 |
1 |
255 |
买入 |
| 09:30:32 |
34.66 |
8 |
263 |
买入 |
| 09:30:35 |
34.56 |
3 |
266 |
卖出 |
| 09:30:38 |
34.6 |
1 |
267 |
买入 |
| 09:30:44 |
34.57 |
9 |
276 |
买入 |
| 09:30:47 |
34.47 |
16 |
292 |
卖出 |
| 09:30:50 |
34.48 |
25 |
317 |
买入 |
| 09:30:53 |
34.56 |
24 |
341 |
买入 |
| 09:30:56 |
34.48 |
45 |
386 |
卖出 |
| 09:30:59 |
34.57 |
9 |
395 |
卖出 |
| 09:31:02 |
34.58 |
9 |
404 |
卖出 |
| 09:31:05 |
34.57 |
10 |
414 |
卖出 |
| 09:31:08 |
34.57 |
17 |
431 |
卖出 |
| 09:31:11 |
34.59 |
71 |
502 |
买入 |
| 09:31:14 |
34.71 |
10 |
512 |
买入 |
| 09:31:17 |
34.71 |
1 |
513 |
买入 |
| 09:31:20 |
34.71 |
1 |
514 |
买入 |
| 09:31:29 |
34.66 |
5 |
519 |
卖出 |
| 09:31:32 |
34.7 |
1 |
520 |
买入 |
| 09:31:35 |
34.71 |
30 |
550 |
买入 |
| 09:31:38 |
34.8 |
2 |
552 |
买入 |
| 09:31:41 |
34.73 |
12 |
564 |
卖出 |
| 09:31:44 |
34.8 |
18 |
582 |
买入 |
| 09:31:47 |
34.8 |
23 |
605 |
买入 |
| 09:31:50 |
34.83 |
3 |
608 |
买入 |
| 09:31:53 |
34.8 |
13 |
621 |
卖出 |
| 09:31:56 |
34.73 |
14 |
635 |
卖出 |
| 09:32:08 |
34.66 |
4 |
639 |
卖出 |
| 09:32:11 |
34.65 |
2 |
641 |
卖出 |
| 09:32:14 |
34.64 |
12 |
653 |
卖出 |
| 09:32:17 |
34.64 |
10 |
663 |
买入 |
| 09:32:20 |
34.62 |
9 |
672 |
卖出 |
| 09:32:23 |
34.62 |
1 |
673 |
买入 |
| 09:32:26 |
34.64 |
16 |
689 |
买入 |
| 09:32:29 |
34.51 |
14 |
703 |
卖出 |
| 09:32:32 |
34.64 |
8 |
711 |
买入 |
| 09:32:35 |
34.62 |
7 |
718 |
卖出 |
| 09:32:38 |
34.62 |
19 |
737 |
买入 |
| 09:32:41 |
34.62 |
35 |
772 |
买入 |
| 09:32:44 |
34.58 |
17 |
789 |
卖出 |
| 09:32:47 |
34.58 |
8 |
797 |
买入 |
| 09:32:50 |
34.58 |
2 |
799 |
买入 |
| 09:33:05 |
34.59 |
19 |
818 |
买入 |
| 09:33:14 |
34.61 |
3 |
821 |
卖出 |
| 09:33:20 |
34.67 |
8 |
829 |
买入 |
| 09:33:26 |
34.57 |
8 |
837 |
卖出 |
| 09:33:32 |
34.57 |
1 |
838 |
卖出 |
| 09:33:41 |
34.47 |
1 |
839 |
卖出 |
| 09:33:50 |
34.47 |
3 |
842 |
卖出 |
| 09:33:53 |
34.47 |
32 |
874 |
买入 |
| 09:34:26 |
34.37 |
21 |
895 |
卖出 |
| 09:34:29 |
34.37 |
4 |
899 |
买入 |
| 09:34:32 |
34.44 |
1 |
900 |
买入 |
| 09:34:44 |
34.44 |
3 |
903 |
买入 |
| 09:34:47 |
34.47 |
3 |
906 |
买入 |
| 09:34:50 |
34.47 |
1 |
907 |
卖出 |
| 09:35:38 |
34.5 |
2 |
909 |
卖出 |
| 09:35:41 |
34.44 |
12 |
921 |
卖出 |
| 09:35:44 |
34.44 |
17 |
938 |
卖出 |
| 09:35:50 |
34.4 |
2 |
940 |
卖出 |
| 09:35:56 |
34.37 |
9 |
949 |
买入 |
| 09:36:05 |
34.29 |
13 |
962 |
卖出 |
| 09:36:08 |
34.29 |
4 |
966 |
卖出 |
| 09:36:11 |
34.28 |
12 |
978 |
买入 |
| 09:36:14 |
34.32 |
31 |
1009 |
买入 |
| 09:36:23 |
34.3 |
1 |
1010 |
卖出 |
| 09:36:26 |
34.3 |
2 |
1012 |
买入 |
| 09:36:32 |
34.18 |
36 |
1048 |
卖出 |
| 09:36:35 |
34.3 |
15 |
1063 |
买入 |
| 09:36:38 |
34.28 |
1 |
1064 |
买入 |
| 09:36:41 |
34.23 |
12 |
1076 |
卖出 |
| 09:36:44 |
34.23 |
24 |
1100 |
买入 |
| 09:37:17 |
34.33 |
5 |
1105 |
买入 |
| 09:37:20 |
34.36 |
2 |
1107 |
买入 |
| 09:37:23 |
34.36 |
5 |
1112 |
卖出 |
| 09:37:26 |
34.36 |
1 |
1113 |
卖出 |
| 09:37:29 |
34.33 |
2 |
1115 |
卖出 |
| 09:37:32 |
34.33 |
3 |
1118 |
卖出 |
| 09:37:47 |
34.26 |
1 |
1119 |
卖出 |
| 09:37:50 |
34.26 |
2 |
1121 |
卖出 |
| 09:37:53 |
34.27 |
1 |
1122 |
卖出 |
| 09:38:05 |
34.25 |
7 |
1129 |
卖出 |
| 09:38:08 |
34.25 |
12 |
1141 |
买入 |
| 09:38:20 |
34.23 |
2 |
1143 |
卖出 |
| 09:38:38 |
34.25 |
1 |
1144 |
卖出 |
| 09:38:41 |
34.25 |
1 |
1145 |
卖出 |
| 09:38:44 |
34.25 |
3 |
1148 |
卖出 |
| 09:38:47 |
34.23 |
27 |
1175 |
卖出 |
| 09:39:11 |
34.18 |
3 |
1178 |
买入 |
| 09:39:23 |
34.19 |
1 |
1179 |
卖出 |
| 09:39:26 |
34.18 |
1 |
1180 |
卖出 |
| 09:39:29 |
34.18 |
1 |
1181 |
卖出 |
| 09:39:32 |
34.18 |
2 |
1183 |
买入 |
| 09:39:38 |
34.18 |
2 |
1185 |
卖出 |
| 09:39:41 |
34.18 |
1 |
1186 |
卖出 |
| 09:39:44 |
34.18 |
1 |
1187 |
卖出 |
| 09:39:47 |
34.18 |
1 |
1188 |
卖出 |
| 09:40:02 |
34.18 |
1 |
1189 |
买入 |
| 09:40:05 |
34.18 |
5 |
1194 |
买入 |
| 09:40:08 |
34.18 |
6 |
1200 |
卖出 |
| 09:40:11 |
34.18 |
8 |
1208 |
卖出 |
| 09:40:14 |
34.18 |
1 |
1209 |
卖出 |
| 09:40:41 |
34.14 |
3 |
1212 |
卖出 |
| 09:40:44 |
34.12 |
1 |
1213 |
卖出 |
| 09:40:47 |
34.12 |
1 |
1214 |
卖出 |
| 09:40:50 |
34.1 |
2 |
1216 |
卖出 |
| 09:41:14 |
34.1 |
1 |
1217 |
卖出 |
| 09:41:20 |
34.1 |
3 |
1220 |
卖出 |
| 09:41:23 |
34.1 |
2 |
1222 |
卖出 |
| 09:41:26 |
34.08 |
10 |
1232 |
卖出 |
| 09:41:29 |
34.08 |
1 |
1233 |
卖出 |
| 09:41:47 |
34.05 |
3 |
1236 |
卖出 |
| 09:41:53 |
34.05 |
1 |
1237 |
卖出 |
| 09:41:56 |
34.05 |
3 |
1240 |
卖出 |
| 09:41:59 |
34.08 |
15 |
1255 |
买入 |
| 09:42:05 |
34.11 |
5 |
1260 |
买入 |
| 09:42:08 |
34.13 |
2 |
1262 |
买入 |
| 09:42:14 |
34.13 |
1 |
1263 |
卖出 |
| 09:42:17 |
34.11 |
1 |
1264 |
卖出 |
| 09:42:20 |
34.09 |
1 |
1265 |
卖出 |
| 09:42:23 |
34.09 |
1 |
1266 |
买入 |
| 09:42:29 |
34.11 |
3 |
1269 |
买入 |
| 09:43:14 |
34.18 |
2 |
1271 |
买入 |
| 09:43:20 |
34.25 |
11 |
1282 |
买入 |
| 09:43:23 |
34.25 |
7 |
1289 |
卖出 |
| 09:43:38 |
34.25 |
1 |
1290 |
买入 |
| 09:43:53 |
34.25 |
4 |
1294 |
卖出 |
| 09:44:17 |
34.29 |
5 |
1299 |
买入 |
| 09:44:20 |
34.31 |
1 |
1300 |
买入 |
| 09:44:59 |
34.33 |
2 |
1302 |
卖出 |
| 09:45:02 |
34.37 |
2 |
1304 |
买入 |
| 09:45:11 |
34.29 |
6 |
1310 |
卖出 |
| 09:45:14 |
34.29 |
1 |
1311 |
卖出 |
| 09:45:17 |
34.25 |
15 |
1326 |
卖出 |
| 09:45:20 |
34.25 |
35 |
1361 |
卖出 |
| 09:45:23 |
34.2 |
16 |
1377 |
卖出 |
| 09:45:59 |
34.22 |
15 |
1392 |
卖出 |
| 09:46:02 |
34.23 |
1 |
1393 |
买入 |
| 09:46:05 |
34.23 |
1 |
1394 |
买入 |
| 09:46:14 |
34.22 |
10 |
1404 |
卖出 |
| 09:46:17 |
34.2 |
13 |
1417 |
卖出 |
| 09:46:20 |
34.2 |
1 |
1418 |
卖出 |
| 09:46:29 |
34.21 |
7 |
1425 |
买入 |
| 09:46:32 |
34.24 |
2 |
1427 |
买入 |
| 09:46:35 |
34.26 |
1 |
1428 |
买入 |
| 09:46:56 |
34.26 |
1 |
1429 |
卖出 |
| 09:47:14 |
34.22 |
3 |
1432 |
卖出 |
| 09:47:29 |
34.21 |
12 |
1444 |
卖出 |
| 09:47:32 |
34.2 |
12 |
1456 |
卖出 |
| 09:47:35 |
34.2 |
21 |
1477 |
卖出 |
| 09:48:02 |
34.13 |
1 |
1478 |
卖出 |
| 09:48:17 |
34.12 |
2 |
1480 |
卖出 |
| 09:48:23 |
34.12 |
13 |
1493 |
卖出 |
| 09:48:32 |
34.11 |
2 |
1495 |
卖出 |
| 09:48:35 |
34.11 |
2 |
1497 |
卖出 |
| 09:49:17 |
34.1 |
4 |
1501 |
卖出 |
| 09:49:20 |
34.08 |
2 |
1503 |
卖出 |
| 09:49:29 |
34.08 |
2 |
1505 |
卖出 |
| 09:49:35 |
34.1 |
5 |
1510 |
买入 |
| 09:49:53 |
34.08 |
1 |
1511 |
卖出 |
| 09:50:05 |
34.1 |
8 |
1519 |
买入 |
| 09:50:08 |
34.11 |
9 |
1528 |
买入 |
| 09:50:11 |
34.1 |
6 |
1534 |
卖出 |
| 09:50:14 |
34.1 |
4 |
1538 |
买入 |
| 09:50:20 |
34.1 |
12 |
1550 |
买入 |
| 09:50:26 |
34.12 |
3 |
1553 |
买入 |
| 09:50:32 |
34.14 |
8 |
1561 |
买入 |
| 09:50:35 |
34.17 |
1 |
1562 |
买入 |
| 09:50:38 |
34.17 |
2 |
1564 |
买入 |
| 09:50:41 |
34.14 |
3 |
1567 |
卖出 |
| 09:50:50 |
34.21 |
1 |
1568 |
买入 |
| 09:51:02 |
34.14 |
3 |
1571 |
卖出 |
| 09:51:05 |
34.14 |
4 |
1575 |
卖出 |
| 09:51:08 |
34.13 |
1 |
1576 |
买入 |
| 09:52:17 |
34.16 |
5 |
1581 |
买入 |
| 09:52:23 |
34.19 |
1 |
1582 |
买入 |
| 09:53:08 |
34.2 |
1 |
1583 |
买入 |
| 09:53:14 |
34.22 |
1 |
1584 |
买入 |
| 09:54:14 |
34.21 |
1 |
1585 |
卖出 |
| 09:54:17 |
34.27 |
1 |
1586 |
买入 |
| 09:54:23 |
34.27 |
1 |
1587 |
买入 |
| 09:54:32 |
34.27 |
4 |
1591 |
买入 |
| 09:54:44 |
34.28 |
1 |
1592 |
卖出 |
| 09:55:08 |
34.28 |
1 |
1593 |
买入 |
| 09:55:20 |
34.29 |
3 |
1596 |
卖出 |
| 09:55:23 |
34.31 |
1 |
1597 |
买入 |
| 09:55:26 |
34.3 |
1 |
1598 |
买入 |
| 09:55:32 |
34.31 |
1 |
1599 |
买入 |
| 09:55:41 |
34.34 |
1 |
1600 |
买入 |
| 09:55:47 |
34.33 |
1 |
1601 |
卖出 |
| 09:55:53 |
34.34 |
1 |
1602 |
买入 |
| 09:56:08 |
34.34 |
1 |
1603 |
卖出 |
| 09:56:11 |
34.32 |
2 |
1605 |
卖出 |
| 09:56:20 |
34.36 |
2 |
1607 |
买入 |
| 09:56:29 |
34.37 |
2 |
1609 |
买入 |
| 09:56:32 |
34.37 |
1 |
1610 |
卖出 |
| 09:56:44 |
34.37 |
4 |
1614 |
买入 |
| 09:56:56 |
34.37 |
2 |
1616 |
买入 |
| 09:56:59 |
34.38 |
1 |
1617 |
买入 |
| 09:57:02 |
34.37 |
4 |
1621 |
卖出 |
| 09:57:05 |
34.37 |
1 |
1622 |
卖出 |
| 09:57:17 |
34.39 |
1 |
1623 |
卖出 |
| 09:57:20 |
34.38 |
2 |
1625 |
卖出 |
| 09:57:32 |
34.43 |
3 |
1628 |
买入 |
| 09:57:38 |
34.41 |
1 |
1629 |
卖出 |
| 09:57:41 |
34.38 |
10 |
1639 |
卖出 |
| 09:57:44 |
34.35 |
11 |
1650 |
卖出 |
| 09:57:47 |
34.34 |
5 |
1655 |
卖出 |
| 09:58:02 |
34.28 |
2 |
1657 |
卖出 |
| 09:58:23 |
34.28 |
22 |
1679 |
买入 |
| 09:58:26 |
34.31 |
5 |
1684 |
买入 |
| 09:59:17 |
34.22 |
6 |
1690 |
卖出 |
| 09:59:20 |
34.21 |
1 |
1691 |
卖出 |
| 09:59:26 |
34.22 |
6 |
1697 |
买入 |
| 09:59:29 |
34.22 |
1 |
1698 |
卖出 |
| 09:59:32 |
34.23 |
3 |
1701 |
买入 |
| 09:59:35 |
34.23 |
1 |
1702 |
买入 |
| 09:59:44 |
34.23 |
9 |
1711 |
卖出 |
| 09:59:56 |
34.26 |
1 |
1712 |
买入 |
| 10:00:08 |
34.27 |
2 |
1714 |
买入 |
| 10:00:14 |
34.3 |
1 |
1715 |
买入 |
| 10:00:23 |
34.3 |
5 |
1720 |
卖出 |
| 10:00:26 |
34.26 |
10 |
1730 |
卖出 |
| 10:00:29 |
34.26 |
1 |
1731 |
卖出 |
| 10:00:32 |
34.29 |
1 |
1732 |
买入 |
| 10:00:56 |
34.29 |
3 |
1735 |
卖出 |
| 10:01:02 |
34.29 |
4 |
1739 |
卖出 |
| 10:01:17 |
34.27 |
4 |
1743 |
卖出 |
| 10:01:20 |
34.26 |
8 |
1751 |
卖出 |
| 10:01:26 |
34.26 |
2 |
1753 |
买入 |
| 10:01:29 |
34.26 |
1 |
1754 |
卖出 |
| 10:01:41 |
34.23 |
1 |
1755 |
卖出 |
| 10:01:44 |
34.19 |
7 |
1762 |
卖出 |
| 10:01:59 |
34.07 |
40 |
1802 |
卖出 |
| 10:02:02 |
34.21 |
1 |
1803 |
买入 |
| 10:02:11 |
34.11 |
3 |
1806 |
卖出 |
| 10:02:26 |
34.21 |
2 |
1808 |
买入 |
| 10:02:50 |
34.2 |
1 |
1809 |
买入 |
| 10:02:56 |
34.2 |
1 |
1810 |
买入 |
| 10:03:11 |
34.21 |
3 |
1813 |
买入 |
| 10:03:32 |
34.24 |
2 |
1815 |
买入 |
| 10:03:35 |
34.22 |
1 |
1816 |
卖出 |
| 10:03:44 |
34.22 |
1 |
1817 |
卖出 |
| 10:03:50 |
34.22 |
8 |
1825 |
买入 |
| 10:04:05 |
34.24 |
11 |
1836 |
买入 |
| 10:04:11 |
34.27 |
3 |
1839 |
买入 |
| 10:04:59 |
34.28 |
1 |
1840 |
卖出 |
| 10:05:08 |
34.31 |
2 |
1842 |
买入 |
| 10:05:14 |
34.34 |
2 |
1844 |
买入 |
| 10:05:20 |
34.32 |
4 |
1848 |
卖出 |
| 10:05:23 |
34.34 |
1 |
1849 |
买入 |
| 10:06:38 |
34.31 |
10 |
1859 |
卖出 |
| 10:06:41 |
34.35 |
8 |
1867 |
买入 |
| 10:06:53 |
34.36 |
5 |
1872 |
买入 |
| 10:07:05 |
34.38 |
1 |
1873 |
买入 |
| 10:07:11 |
34.39 |
1 |
1874 |
买入 |
| 10:07:17 |
34.42 |
8 |
1882 |
买入 |
| 10:07:26 |
34.45 |
5 |
1887 |
买入 |
| 10:07:29 |
34.45 |
1 |
1888 |
买入 |
| 10:07:32 |
34.45 |
2 |
1890 |
卖出 |
| 10:07:35 |
34.47 |
1 |
1891 |
买入 |
| 10:07:38 |
34.45 |
9 |
1900 |
卖出 |
| 10:07:41 |
34.45 |
2 |
1902 |
买入 |
| 10:07:44 |
34.42 |
1 |
1903 |
卖出 |
| 10:07:47 |
34.42 |
2 |
1905 |
买入 |
| 10:07:50 |
34.42 |
12 |
1917 |
卖出 |
| 10:07:53 |
34.42 |
11 |
1928 |
买入 |
| 10:07:59 |
34.42 |
2 |
1930 |
买入 |
| 10:08:05 |
34.44 |
5 |
1935 |
买入 |
| 10:08:08 |
34.45 |
14 |
1949 |
买入 |
| 10:08:17 |
34.47 |
6 |
1955 |
买入 |
| 10:08:20 |
34.47 |
1 |
1956 |
买入 |
| 10:08:23 |
34.49 |
11 |
1967 |
买入 |
| 10:08:26 |
34.47 |
1 |
1968 |
卖出 |
| 10:08:29 |
34.49 |
7 |
1975 |
买入 |
| 10:08:32 |
34.47 |
2 |
1977 |
卖出 |
| 10:08:35 |
34.47 |
2 |
1979 |
买入 |
| 10:09:02 |
34.49 |
3 |
1982 |
买入 |
| 10:09:05 |
34.49 |
1 |
1983 |
卖出 |