大地熊[688077]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
39 |
10 |
10 |
集合竞价 |
| 09:15:11 |
39 |
10 |
10 |
集合竞价 |
| 09:23:02 |
39 |
10 |
10 |
集合竞价 |
| 09:23:47 |
39 |
17 |
17 |
集合竞价 |
| 09:24:08 |
39 |
17 |
17 |
集合竞价 |
| 09:24:53 |
39 |
65 |
65 |
集合竞价 |
| 09:24:59 |
39 |
69 |
69 |
集合竞价 |
| 09:25:02 |
39 |
81 |
150 |
买入 |
| 09:30:02 |
39 |
4 |
154 |
买入 |
| 09:30:05 |
39 |
2 |
156 |
买入 |
| 09:30:11 |
39.03 |
3 |
159 |
卖出 |
| 09:30:14 |
39.27 |
8 |
167 |
买入 |
| 09:30:17 |
39.28 |
4 |
171 |
买入 |
| 09:30:20 |
39.27 |
14 |
185 |
卖出 |
| 09:30:23 |
39.29 |
2 |
187 |
买入 |
| 09:30:26 |
39.29 |
5 |
192 |
买入 |
| 09:30:29 |
39.28 |
4 |
196 |
卖出 |
| 09:30:32 |
39.28 |
21 |
217 |
买入 |
| 09:30:38 |
39.28 |
2 |
219 |
买入 |
| 09:30:44 |
39.28 |
8 |
227 |
买入 |
| 09:30:47 |
39.28 |
10 |
237 |
买入 |
| 09:30:50 |
39.35 |
15 |
252 |
买入 |
| 09:30:53 |
39.38 |
8 |
260 |
买入 |
| 09:30:59 |
39.38 |
17 |
277 |
买入 |
| 09:31:02 |
39.28 |
7 |
284 |
卖出 |
| 09:31:05 |
39.49 |
7 |
291 |
买入 |
| 09:31:08 |
39.42 |
22 |
313 |
买入 |
| 09:31:11 |
39.04 |
7 |
320 |
卖出 |
| 09:31:14 |
39.41 |
8 |
328 |
买入 |
| 09:31:17 |
39.07 |
3 |
331 |
卖出 |
| 09:31:26 |
39.34 |
2 |
333 |
买入 |
| 09:31:41 |
39.33 |
9 |
342 |
买入 |
| 09:31:44 |
39.15 |
3 |
345 |
卖出 |
| 09:31:56 |
39.15 |
30 |
375 |
卖出 |
| 09:31:59 |
39.3 |
14 |
389 |
买入 |
| 09:32:02 |
39.3 |
9 |
398 |
买入 |
| 09:32:05 |
39.16 |
2 |
400 |
卖出 |
| 09:32:14 |
39.3 |
2 |
402 |
买入 |
| 09:32:17 |
39.3 |
2 |
404 |
买入 |
| 09:32:20 |
39.3 |
0 |
404 |
买入 |
| 09:32:23 |
39.38 |
6 |
410 |
买入 |
| 09:32:26 |
39.19 |
3 |
413 |
卖出 |
| 09:32:29 |
39.29 |
20 |
433 |
买入 |
| 09:32:32 |
39.3 |
5 |
438 |
卖出 |
| 09:32:35 |
39.36 |
2 |
440 |
买入 |
| 09:32:38 |
39.36 |
4 |
444 |
买入 |
| 09:32:41 |
39.31 |
10 |
454 |
卖出 |
| 09:32:44 |
39.3 |
8 |
462 |
买入 |
| 09:32:47 |
39.23 |
2 |
464 |
卖出 |
| 09:33:02 |
39.3 |
2 |
466 |
买入 |
| 09:33:14 |
39.29 |
2 |
468 |
卖出 |
| 09:33:29 |
39.21 |
18 |
486 |
卖出 |
| 09:33:32 |
39.17 |
6 |
492 |
卖出 |
| 09:33:35 |
39.21 |
4 |
496 |
买入 |
| 09:33:38 |
39.21 |
8 |
504 |
买入 |
| 09:33:41 |
39.17 |
2 |
506 |
卖出 |
| 09:33:50 |
39.2 |
13 |
519 |
买入 |
| 09:33:53 |
39.16 |
3 |
522 |
卖出 |
| 09:33:59 |
39.2 |
2 |
524 |
买入 |
| 09:34:02 |
39.2 |
8 |
532 |
买入 |
| 09:34:05 |
39.16 |
5 |
537 |
卖出 |
| 09:34:08 |
39.2 |
4 |
541 |
买入 |
| 09:34:11 |
39.18 |
30 |
571 |
卖出 |
| 09:34:14 |
39.23 |
7 |
578 |
卖出 |
| 09:34:23 |
39.23 |
5 |
583 |
卖出 |
| 09:34:26 |
39.21 |
3 |
586 |
卖出 |
| 09:34:29 |
39.23 |
7 |
593 |
买入 |
| 09:34:32 |
39.23 |
2 |
595 |
买入 |
| 09:34:41 |
39.23 |
2 |
597 |
卖出 |
| 09:34:50 |
39.28 |
2 |
599 |
买入 |
| 09:35:05 |
39.28 |
2 |
601 |
买入 |
| 09:35:08 |
39.24 |
2 |
603 |
卖出 |
| 09:35:23 |
39.28 |
6 |
609 |
买入 |
| 09:35:26 |
39.28 |
4 |
613 |
买入 |
| 09:35:29 |
39.28 |
5 |
618 |
买入 |
| 09:35:32 |
39.23 |
13 |
631 |
卖出 |
| 09:35:35 |
39.23 |
3 |
634 |
卖出 |
| 09:35:41 |
39.28 |
0 |
634 |
买入 |
| 09:35:44 |
39.38 |
61 |
695 |
买入 |
| 09:35:47 |
39.31 |
21 |
716 |
卖出 |
| 09:35:50 |
39.28 |
5 |
721 |
卖出 |
| 09:35:56 |
39.46 |
4 |
725 |
买入 |
| 09:35:59 |
39.47 |
7 |
732 |
买入 |
| 09:36:02 |
39.47 |
12 |
744 |
买入 |
| 09:36:05 |
39.3 |
5 |
749 |
卖出 |
| 09:36:20 |
39.45 |
2 |
751 |
买入 |
| 09:36:26 |
39.46 |
2 |
753 |
买入 |
| 09:36:29 |
39.33 |
2 |
755 |
卖出 |
| 09:36:35 |
39.46 |
6 |
761 |
买入 |
| 09:36:38 |
39.46 |
5 |
766 |
买入 |
| 09:36:44 |
39.42 |
8 |
774 |
卖出 |
| 09:36:47 |
39.32 |
3 |
777 |
卖出 |
| 09:36:56 |
39.39 |
4 |
781 |
卖出 |
| 09:37:23 |
39.46 |
2 |
783 |
买入 |
| 09:37:26 |
39.46 |
11 |
794 |
买入 |
| 09:37:29 |
39.5 |
14 |
808 |
买入 |
| 09:37:32 |
39.46 |
9 |
817 |
卖出 |
| 09:37:35 |
39.55 |
7 |
824 |
买入 |
| 09:37:41 |
39.55 |
0 |
824 |
买入 |
| 09:37:50 |
39.6 |
8 |
832 |
买入 |
| 09:37:53 |
39.79 |
9 |
841 |
买入 |
| 09:37:56 |
39.55 |
2 |
843 |
卖出 |
| 09:38:05 |
39.55 |
4 |
847 |
卖出 |
| 09:38:08 |
39.64 |
2 |
849 |
买入 |
| 09:38:11 |
39.55 |
2 |
851 |
卖出 |
| 09:38:14 |
39.71 |
2 |
853 |
买入 |
| 09:38:17 |
39.72 |
2 |
855 |
买入 |
| 09:38:26 |
39.72 |
14 |
869 |
买入 |
| 09:38:29 |
39.72 |
17 |
886 |
卖出 |
| 09:38:32 |
39.74 |
13 |
899 |
买入 |
| 09:38:35 |
39.74 |
29 |
928 |
买入 |
| 09:38:38 |
39.73 |
11 |
939 |
卖出 |
| 09:38:41 |
39.72 |
4 |
943 |
卖出 |
| 09:38:53 |
39.72 |
2 |
945 |
买入 |
| 09:38:59 |
39.72 |
2 |
947 |
买入 |
| 09:39:02 |
39.72 |
4 |
951 |
买入 |
| 09:39:14 |
39.7 |
5 |
956 |
卖出 |
| 09:39:17 |
39.6 |
2 |
958 |
卖出 |
| 09:39:23 |
39.68 |
4 |
962 |
买入 |
| 09:39:32 |
39.68 |
3 |
965 |
买入 |
| 09:39:35 |
39.61 |
2 |
967 |
卖出 |
| 09:39:41 |
39.6 |
50 |
1017 |
卖出 |
| 09:39:44 |
39.55 |
13 |
1030 |
卖出 |
| 09:39:47 |
39.59 |
5 |
1035 |
买入 |
| 09:40:05 |
39.58 |
2 |
1037 |
卖出 |
| 09:40:11 |
39.58 |
1 |
1038 |
卖出 |
| 09:40:14 |
39.46 |
2 |
1040 |
卖出 |
| 09:40:17 |
39.58 |
2 |
1042 |
买入 |
| 09:40:20 |
39.63 |
2 |
1044 |
买入 |
| 09:40:32 |
39.64 |
3 |
1047 |
买入 |
| 09:40:35 |
39.59 |
2 |
1049 |
卖出 |
| 09:40:38 |
39.65 |
2 |
1051 |
买入 |
| 09:40:44 |
39.65 |
2 |
1053 |
买入 |
| 09:40:47 |
39.59 |
10 |
1063 |
卖出 |
| 09:40:50 |
39.64 |
20 |
1083 |
买入 |
| 09:40:53 |
39.58 |
5 |
1088 |
卖出 |
| 09:41:11 |
39.58 |
3 |
1091 |
卖出 |
| 09:41:14 |
39.57 |
2 |
1093 |
卖出 |
| 09:41:20 |
39.57 |
2 |
1095 |
卖出 |
| 09:41:23 |
39.57 |
6 |
1101 |
卖出 |
| 09:41:26 |
39.56 |
5 |
1106 |
卖出 |
| 09:41:32 |
39.56 |
2 |
1108 |
买入 |
| 09:41:41 |
39.52 |
15 |
1123 |
卖出 |
| 09:41:44 |
39.52 |
5 |
1128 |
卖出 |
| 09:41:47 |
39.52 |
30 |
1158 |
卖出 |
| 09:41:50 |
39.6 |
13 |
1171 |
买入 |
| 09:41:53 |
39.57 |
8 |
1179 |
卖出 |
| 09:41:56 |
39.57 |
32 |
1211 |
卖出 |
| 09:41:59 |
39.57 |
13 |
1224 |
买入 |
| 09:42:02 |
39.57 |
8 |
1232 |
卖出 |
| 09:42:05 |
39.6 |
10 |
1242 |
买入 |
| 09:42:08 |
39.52 |
2 |
1244 |
卖出 |
| 09:42:14 |
39.6 |
24 |
1268 |
买入 |
| 09:42:17 |
39.52 |
8 |
1276 |
卖出 |
| 09:42:20 |
39.6 |
6 |
1282 |
买入 |
| 09:42:26 |
39.59 |
10 |
1292 |
卖出 |
| 09:42:29 |
39.52 |
4 |
1296 |
卖出 |
| 09:42:32 |
39.68 |
14 |
1310 |
买入 |
| 09:42:35 |
39.66 |
20 |
1330 |
卖出 |
| 09:42:38 |
39.64 |
5 |
1335 |
卖出 |
| 09:42:53 |
39.68 |
2 |
1337 |
买入 |
| 09:42:59 |
39.68 |
2 |
1339 |
买入 |
| 09:43:02 |
39.65 |
2 |
1341 |
卖出 |
| 09:43:08 |
39.65 |
2 |
1343 |
卖出 |
| 09:43:20 |
39.65 |
3 |
1346 |
卖出 |
| 09:43:23 |
39.65 |
116 |
1462 |
买入 |
| 09:43:26 |
39.64 |
33 |
1495 |
卖出 |
| 09:43:29 |
39.64 |
12 |
1507 |
卖出 |
| 09:43:32 |
39.52 |
5 |
1512 |
卖出 |
| 09:44:02 |
39.55 |
2 |
1514 |
卖出 |
| 09:44:08 |
39.54 |
35 |
1549 |
卖出 |
| 09:44:11 |
39.51 |
21 |
1570 |
卖出 |
| 09:44:14 |
39.46 |
5 |
1575 |
卖出 |
| 09:44:35 |
39.47 |
5 |
1580 |
卖出 |
| 09:44:38 |
39.54 |
3 |
1583 |
买入 |
| 09:44:41 |
39.54 |
1 |
1584 |
卖出 |
| 09:44:44 |
39.47 |
12 |
1596 |
卖出 |
| 09:44:47 |
39.47 |
4 |
1600 |
卖出 |
| 09:45:02 |
39.54 |
2 |
1602 |
买入 |
| 09:45:08 |
39.47 |
58 |
1660 |
卖出 |
| 09:45:11 |
39.46 |
36 |
1696 |
卖出 |
| 09:45:14 |
39.35 |
10 |
1706 |
卖出 |
| 09:45:17 |
39.45 |
5 |
1711 |
卖出 |
| 09:45:23 |
39.44 |
2 |
1713 |
卖出 |
| 09:45:29 |
39.44 |
3 |
1716 |
卖出 |
| 09:45:32 |
39.34 |
2 |
1718 |
卖出 |
| 09:46:05 |
39.43 |
6 |
1724 |
卖出 |
| 09:46:08 |
39.42 |
2 |
1726 |
卖出 |
| 09:46:11 |
39.42 |
0 |
1726 |
卖出 |
| 09:46:14 |
39.34 |
8 |
1734 |
卖出 |
| 09:46:17 |
39.34 |
2 |
1736 |
卖出 |
| 09:47:14 |
39.47 |
2 |
1738 |
买入 |
| 09:47:17 |
39.54 |
16 |
1754 |
买入 |
| 09:47:20 |
39.47 |
5 |
1759 |
卖出 |
| 09:47:29 |
39.65 |
2 |
1761 |
买入 |
| 09:47:32 |
39.46 |
30 |
1791 |
卖出 |
| 09:47:35 |
39.46 |
45 |
1836 |
卖出 |
| 09:47:38 |
39.46 |
13 |
1849 |
卖出 |
| 09:47:41 |
39.46 |
7 |
1856 |
卖出 |
| 09:47:44 |
39.6 |
4 |
1860 |
买入 |
| 09:47:47 |
39.46 |
2 |
1862 |
卖出 |
| 09:47:50 |
39.6 |
2 |
1864 |
买入 |
| 09:47:53 |
39.6 |
4 |
1868 |
买入 |
| 09:47:56 |
39.47 |
2 |
1870 |
卖出 |
| 09:47:59 |
39.55 |
2 |
1872 |
买入 |
| 09:48:02 |
39.55 |
6 |
1878 |
买入 |
| 09:48:05 |
39.47 |
11 |
1889 |
卖出 |
| 09:48:08 |
39.46 |
6 |
1895 |
卖出 |
| 09:48:11 |
39.35 |
4 |
1899 |
卖出 |
| 09:48:14 |
39.35 |
2 |
1901 |
卖出 |
| 09:48:29 |
39.35 |
2 |
1903 |
卖出 |
| 09:48:47 |
39.46 |
6 |
1909 |
买入 |
| 09:48:50 |
39.36 |
2 |
1911 |
卖出 |
| 09:48:59 |
39.36 |
4 |
1915 |
卖出 |
| 09:49:08 |
39.48 |
2 |
1917 |
买入 |
| 09:49:11 |
39.36 |
2 |
1919 |
卖出 |
| 09:49:17 |
39.36 |
2 |
1921 |
卖出 |
| 09:49:23 |
39.48 |
2 |
1923 |
买入 |
| 09:49:26 |
39.48 |
2 |
1925 |
买入 |
| 09:49:29 |
39.36 |
2 |
1927 |
卖出 |
| 09:49:47 |
39.36 |
2 |
1929 |
卖出 |
| 09:49:50 |
39.45 |
3 |
1932 |
买入 |
| 09:49:59 |
39.32 |
27 |
1959 |
卖出 |
| 09:50:02 |
39.31 |
10 |
1969 |
卖出 |
| 09:50:05 |
39.37 |
60 |
2029 |
卖出 |
| 09:50:08 |
39.21 |
17 |
2046 |
卖出 |
| 09:50:11 |
39.21 |
4 |
2050 |
卖出 |
| 09:50:14 |
39.21 |
2 |
2052 |
卖出 |
| 09:50:23 |
39.21 |
8 |
2060 |
卖出 |
| 09:50:26 |
39.21 |
3 |
2063 |
卖出 |
| 09:50:38 |
39.41 |
4 |
2067 |
买入 |
| 09:50:41 |
39.21 |
4 |
2071 |
卖出 |
| 09:50:56 |
39.21 |
3 |
2074 |
卖出 |
| 09:51:02 |
39.4 |
2 |
2076 |
买入 |
| 09:51:05 |
39.22 |
2 |
2078 |
卖出 |
| 09:51:17 |
39.39 |
3 |
2081 |
买入 |
| 09:51:32 |
39.39 |
21 |
2102 |
买入 |
| 09:51:35 |
39.22 |
6 |
2108 |
卖出 |
| 09:51:38 |
39.39 |
2 |
2110 |
买入 |
| 09:51:41 |
39.22 |
2 |
2112 |
卖出 |
| 09:51:53 |
39.36 |
4 |
2116 |
买入 |
| 09:52:05 |
39.36 |
7 |
2123 |
买入 |
| 09:52:08 |
39.22 |
3 |
2126 |
卖出 |
| 09:52:17 |
39.35 |
4 |
2130 |
买入 |
| 09:52:20 |
39.36 |
3 |
2133 |
买入 |
| 09:52:23 |
39.23 |
2 |
2135 |
卖出 |
| 09:52:26 |
39.35 |
4 |
2139 |
买入 |
| 09:52:35 |
39.36 |
2 |
2141 |
买入 |
| 09:52:38 |
39.23 |
2 |
2143 |
卖出 |
| 09:52:44 |
39.36 |
4 |
2147 |
买入 |
| 09:52:50 |
39.36 |
2 |
2149 |
买入 |
| 09:52:53 |
39.28 |
2 |
2151 |
卖出 |
| 09:52:59 |
39.36 |
15 |
2166 |
买入 |
| 09:53:02 |
39.25 |
4 |
2170 |
卖出 |
| 09:53:20 |
39.36 |
2 |
2172 |
买入 |
| 09:53:35 |
39.36 |
2 |
2174 |
买入 |
| 09:53:38 |
39.25 |
7 |
2181 |
卖出 |
| 09:54:02 |
39.36 |
2 |
2183 |
买入 |
| 09:54:05 |
39.36 |
4 |
2187 |
买入 |
| 09:54:35 |
39.36 |
2 |
2189 |
买入 |
| 09:54:56 |
39.36 |
4 |
2193 |
买入 |
| 09:54:59 |
39.36 |
3 |
2196 |
卖出 |
| 09:55:05 |
39.36 |
64 |
2260 |
卖出 |
| 09:55:08 |
39.21 |
16 |
2276 |
卖出 |
| 09:55:11 |
39.36 |
7 |
2283 |
买入 |
| 09:55:14 |
39.36 |
3 |
2286 |
买入 |
| 09:55:17 |
39.19 |
2 |
2288 |
卖出 |
| 09:55:20 |
39.35 |
2 |
2290 |
买入 |
| 09:55:26 |
39.36 |
5 |
2295 |
买入 |
| 09:55:29 |
39.45 |
9 |
2304 |
买入 |
| 09:55:32 |
39.21 |
8 |
2312 |
卖出 |
| 09:55:35 |
39.21 |
4 |
2316 |
卖出 |
| 09:55:44 |
39.44 |
3 |
2319 |
买入 |
| 09:55:53 |
39.24 |
8 |
2327 |
卖出 |
| 09:55:56 |
39.24 |
15 |
2342 |
买入 |
| 09:55:59 |
39.24 |
3 |
2345 |
卖出 |
| 09:56:02 |
39.24 |
2 |
2347 |
卖出 |
| 09:56:08 |
39.45 |
17 |
2364 |
买入 |
| 09:56:11 |
39.21 |
5 |
2369 |
卖出 |
| 09:56:14 |
39.45 |
4 |
2373 |
买入 |
| 09:56:17 |
39.21 |
2 |
2375 |
卖出 |
| 09:56:41 |
39.21 |
7 |
2382 |
卖出 |
| 09:56:44 |
39.2 |
2 |
2384 |
卖出 |
| 09:56:59 |
39.44 |
4 |
2388 |
买入 |
| 09:57:17 |
39.44 |
2 |
2390 |
买入 |
| 09:57:20 |
39.23 |
2 |
2392 |
卖出 |
| 09:57:32 |
39.44 |
2 |
2394 |
买入 |
| 09:57:38 |
39.45 |
4 |
2398 |
买入 |
| 09:57:41 |
39.23 |
2 |
2400 |
卖出 |
| 09:58:02 |
39.45 |
2 |
2402 |
买入 |
| 09:58:20 |
39.45 |
4 |
2406 |
买入 |
| 09:58:23 |
39.23 |
2 |
2408 |
卖出 |
| 09:58:50 |
39.4 |
4 |
2412 |
买入 |
| 09:58:53 |
39.4 |
0 |
2412 |
卖出 |
| 09:58:56 |
39.45 |
12 |
2424 |
买入 |
| 09:58:59 |
39.25 |
8 |
2432 |
卖出 |
| 09:59:02 |
39.24 |
2 |
2434 |
卖出 |
| 09:59:08 |
39.45 |
4 |
2438 |
买入 |
| 09:59:29 |
39.3 |
4 |
2442 |
卖出 |
| 09:59:32 |
39.3 |
9 |
2451 |
买入 |