松井股份[688157]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:16:50 |
76 |
2 |
2 |
集合竞价 |
09:16:59 |
61.35 |
16 |
16 |
集合竞价 |
09:17:56 |
61.35 |
26 |
26 |
集合竞价 |
09:18:23 |
76.69 |
0 |
0 |
集合竞价 |
09:30:20 |
77.91 |
2 |
2 |
卖出 |
09:30:23 |
77.94 |
2 |
4 |
买入 |
09:30:32 |
78 |
10 |
14 |
买入 |
09:30:38 |
78 |
9 |
23 |
卖出 |
09:30:41 |
78.15 |
5 |
28 |
买入 |
09:30:44 |
77.9 |
18 |
46 |
卖出 |
09:30:53 |
77.9 |
0 |
46 |
买入 |
09:30:56 |
78.14 |
0 |
46 |
买入 |
09:30:59 |
78.14 |
5 |
51 |
卖出 |
09:31:11 |
77.94 |
2 |
53 |
卖出 |
09:31:14 |
77.93 |
2 |
55 |
卖出 |
09:31:17 |
77.92 |
7 |
62 |
卖出 |
09:31:23 |
77.9 |
11 |
73 |
卖出 |
09:31:26 |
77.89 |
15 |
88 |
买入 |
09:31:29 |
77.86 |
6 |
94 |
买入 |
09:31:32 |
77.89 |
41 |
135 |
买入 |
09:31:38 |
78.13 |
16 |
151 |
买入 |
09:31:41 |
78.11 |
6 |
157 |
卖出 |
09:31:44 |
78.07 |
37 |
194 |
卖出 |
09:31:47 |
78.07 |
2 |
196 |
买入 |
09:31:50 |
77.9 |
38 |
234 |
卖出 |
09:31:53 |
77.9 |
73 |
307 |
买入 |
09:31:59 |
78.36 |
6 |
313 |
买入 |
09:32:02 |
78.2 |
2 |
315 |
买入 |
09:32:05 |
78.2 |
2 |
317 |
买入 |
09:32:08 |
78.2 |
6 |
323 |
买入 |
09:32:11 |
78.2 |
2 |
325 |
买入 |
09:32:14 |
78.21 |
25 |
350 |
买入 |
09:32:20 |
78.21 |
29 |
379 |
卖出 |
09:32:23 |
78.21 |
6 |
385 |
卖出 |
09:32:50 |
78.2 |
10 |
395 |
买入 |
09:32:53 |
78.23 |
12 |
407 |
卖出 |
09:32:59 |
78.2 |
0 |
407 |
买入 |
09:33:08 |
78.25 |
7 |
414 |
卖出 |
09:33:20 |
78.24 |
10 |
424 |
买入 |
09:33:26 |
78.25 |
17 |
441 |
买入 |
09:33:29 |
78.25 |
1 |
442 |
买入 |
09:33:38 |
78.31 |
2 |
444 |
买入 |
09:33:41 |
78.25 |
2 |
446 |
卖出 |
09:33:44 |
78.35 |
6 |
452 |
买入 |
09:34:05 |
78.25 |
6 |
458 |
卖出 |
09:34:08 |
78.35 |
5 |
463 |
买入 |
09:34:11 |
78.35 |
16 |
479 |
买入 |
09:34:14 |
78.39 |
38 |
517 |
买入 |
09:34:17 |
78.4 |
29 |
546 |
买入 |
09:34:20 |
78.44 |
6 |
552 |
买入 |
09:34:23 |
78.45 |
2 |
554 |
买入 |
09:34:38 |
78.5 |
2 |
556 |
卖出 |
09:34:41 |
78.65 |
4 |
560 |
买入 |
09:34:47 |
78.52 |
8 |
568 |
卖出 |
09:34:50 |
78.61 |
2 |
570 |
买入 |
09:34:53 |
78.52 |
0 |
570 |
卖出 |
09:34:56 |
78.46 |
4 |
574 |
卖出 |
09:35:14 |
78.38 |
8 |
582 |
卖出 |
09:35:17 |
78.46 |
2 |
584 |
买入 |
09:35:20 |
78.46 |
5 |
589 |
买入 |
09:35:38 |
78.36 |
4 |
593 |
卖出 |
09:35:41 |
78.36 |
2 |
595 |
卖出 |
09:35:44 |
78.4 |
8 |
603 |
买入 |
09:35:47 |
78.4 |
12 |
615 |
买入 |
09:35:53 |
78.46 |
2 |
617 |
买入 |
09:35:56 |
78.46 |
11 |
628 |
买入 |
09:36:02 |
78.58 |
4 |
632 |
买入 |
09:36:05 |
78.58 |
4 |
636 |
买入 |
09:36:08 |
78.58 |
4 |
640 |
卖出 |
09:36:14 |
78.52 |
4 |
644 |
卖出 |
09:36:23 |
78.48 |
4 |
648 |
卖出 |
09:36:29 |
78.47 |
2 |
650 |
卖出 |
09:36:56 |
78.56 |
2 |
652 |
买入 |
09:37:14 |
78.58 |
2 |
654 |
买入 |
09:37:23 |
78.57 |
6 |
660 |
买入 |
09:37:29 |
78.57 |
2 |
662 |
买入 |
09:37:53 |
78.57 |
2 |
664 |
买入 |
09:38:05 |
78.61 |
51 |
715 |
买入 |
09:38:08 |
78.65 |
5 |
720 |
买入 |
09:38:11 |
78.7 |
50 |
770 |
买入 |
09:38:14 |
78.68 |
5 |
775 |
卖出 |
09:38:17 |
78.83 |
4 |
779 |
买入 |
09:38:26 |
79 |
4 |
783 |
买入 |
09:38:29 |
79 |
5 |
788 |
买入 |
09:38:32 |
79 |
6 |
794 |
买入 |
09:38:35 |
79 |
6 |
800 |
买入 |
09:38:38 |
79 |
2 |
802 |
买入 |
09:38:41 |
79 |
2 |
804 |
买入 |
09:38:56 |
78.84 |
19 |
823 |
卖出 |
09:38:59 |
78.81 |
2 |
825 |
卖出 |
09:39:02 |
78.89 |
4 |
829 |
买入 |
09:39:05 |
78.83 |
4 |
833 |
卖出 |
09:39:08 |
78.83 |
0 |
833 |
卖出 |
09:39:14 |
78.58 |
2 |
835 |
卖出 |
09:39:20 |
78.78 |
5 |
840 |
买入 |
09:40:02 |
78.58 |
4 |
844 |
卖出 |
09:40:11 |
78.8 |
2 |
846 |
买入 |
09:40:17 |
78.8 |
2 |
848 |
买入 |
09:40:23 |
78.81 |
2 |
850 |
买入 |
09:40:26 |
78.86 |
5 |
855 |
买入 |
09:40:29 |
78.81 |
2 |
857 |
卖出 |
09:40:41 |
78.81 |
0 |
857 |
卖出 |
09:40:44 |
78.6 |
4 |
861 |
卖出 |
09:40:50 |
78.86 |
4 |
865 |
买入 |
09:40:56 |
78.86 |
2 |
867 |
买入 |
09:41:17 |
78.86 |
2 |
869 |
买入 |
09:41:23 |
78.83 |
3 |
872 |
卖出 |
09:41:32 |
78.59 |
2 |
874 |
卖出 |
09:41:35 |
78.58 |
9 |
883 |
卖出 |
09:41:38 |
78.46 |
12 |
895 |
卖出 |
09:41:41 |
78.47 |
12 |
907 |
买入 |
09:41:44 |
78.48 |
1 |
908 |
买入 |
09:41:47 |
78.59 |
1 |
909 |
买入 |
09:42:02 |
78.78 |
2 |
911 |
买入 |
09:42:14 |
78.87 |
2 |
913 |
买入 |
09:42:41 |
78.86 |
4 |
917 |
买入 |
09:42:59 |
78.6 |
2 |
919 |
卖出 |
09:43:05 |
78.87 |
2 |
921 |
买入 |
09:43:14 |
78.86 |
2 |
923 |
买入 |
09:43:53 |
78.59 |
74 |
997 |
卖出 |
09:43:56 |
78.3 |
39 |
1036 |
卖出 |
09:43:59 |
78.3 |
52 |
1088 |
买入 |
09:44:02 |
78.6 |
2 |
1090 |
买入 |
09:44:05 |
78.61 |
5 |
1095 |
买入 |
09:44:11 |
78.6 |
2 |
1097 |
买入 |
09:44:17 |
78.65 |
10 |
1107 |
买入 |
09:44:23 |
78.62 |
2 |
1109 |
买入 |
09:45:05 |
78.35 |
10 |
1119 |
卖出 |
09:45:08 |
78.65 |
2 |
1121 |
买入 |
09:45:11 |
78.3 |
11 |
1132 |
卖出 |
09:45:23 |
78.55 |
2 |
1134 |
买入 |
09:45:29 |
78.3 |
2 |
1136 |
买入 |
09:45:44 |
78.19 |
4 |
1140 |
卖出 |
09:45:47 |
78.19 |
11 |
1151 |
卖出 |
09:45:50 |
78.18 |
11 |
1162 |
卖出 |
09:45:53 |
78.19 |
6 |
1168 |
买入 |
09:45:59 |
78.09 |
2 |
1170 |
卖出 |
09:46:05 |
78.19 |
3 |
1173 |
买入 |
09:46:23 |
78.19 |
7 |
1180 |
买入 |
09:46:29 |
78.3 |
2 |
1182 |
买入 |
09:46:35 |
78.54 |
2 |
1184 |
买入 |
09:46:47 |
78.73 |
2 |
1186 |
买入 |
09:46:50 |
78.64 |
4 |
1190 |
卖出 |
09:46:53 |
78.64 |
2 |
1192 |
卖出 |
09:46:59 |
78.54 |
3 |
1195 |
买入 |
09:47:02 |
78.54 |
16 |
1211 |
买入 |
09:47:05 |
78.64 |
3 |
1214 |
买入 |
09:47:17 |
78.73 |
4 |
1218 |
买入 |
09:47:23 |
78.59 |
5 |
1223 |
卖出 |
09:47:35 |
78.54 |
44 |
1267 |
卖出 |
09:47:41 |
78.79 |
2 |
1269 |
买入 |
09:47:44 |
78.79 |
2 |
1271 |
买入 |
09:48:02 |
78.79 |
2 |
1273 |
买入 |
09:48:08 |
78.8 |
2 |
1275 |
买入 |
09:48:20 |
78.8 |
3 |
1278 |
买入 |
09:48:26 |
78.79 |
2 |
1280 |
买入 |
09:48:38 |
78.88 |
39 |
1319 |
买入 |
09:48:41 |
78.86 |
9 |
1328 |
卖出 |
09:48:44 |
78.87 |
2 |
1330 |
买入 |
09:48:47 |
78.88 |
6 |
1336 |
买入 |
09:48:50 |
78.88 |
2 |
1338 |
买入 |
09:48:53 |
78.89 |
5 |
1343 |
买入 |
09:48:56 |
78.88 |
2 |
1345 |
卖出 |
09:49:08 |
78.99 |
2 |
1347 |
买入 |
09:49:38 |
78.88 |
5 |
1352 |
卖出 |
09:49:59 |
78.88 |
2 |
1354 |
买入 |
09:50:20 |
78.84 |
7 |
1361 |
买入 |
09:50:23 |
78.59 |
4 |
1365 |
卖出 |
09:50:44 |
78.55 |
19 |
1384 |
卖出 |
09:50:47 |
78.55 |
2 |
1386 |
卖出 |
09:50:50 |
78.59 |
6 |
1392 |
买入 |
09:51:05 |
78.59 |
0 |
1392 |
买入 |
09:51:08 |
78.8 |
2 |
1394 |
买入 |
09:51:20 |
78.59 |
4 |
1398 |
卖出 |
09:51:23 |
78.59 |
0 |
1398 |
卖出 |
09:51:35 |
78.59 |
1 |
1399 |
卖出 |
09:51:38 |
78.54 |
16 |
1415 |
卖出 |
09:51:44 |
78.53 |
4 |
1419 |
买入 |
09:52:05 |
78.55 |
6 |
1425 |
卖出 |
09:52:08 |
78.53 |
2 |
1427 |
卖出 |
09:52:11 |
78.25 |
2 |
1429 |
卖出 |
09:52:29 |
78.22 |
6 |
1435 |
卖出 |
09:52:38 |
78.2 |
13 |
1448 |
卖出 |
09:52:44 |
78.08 |
8 |
1456 |
卖出 |
09:52:53 |
78.08 |
2 |
1458 |
买入 |
09:53:02 |
78.08 |
2 |
1460 |
买入 |
09:53:14 |
78.06 |
2 |
1462 |
卖出 |
09:53:20 |
78.02 |
4 |
1466 |
卖出 |
09:53:26 |
78.05 |
2 |
1468 |
买入 |
09:53:29 |
78.05 |
4 |
1472 |
买入 |
09:53:35 |
78 |
5 |
1477 |
卖出 |
09:53:44 |
77.72 |
3 |
1480 |
卖出 |
09:53:50 |
78 |
4 |
1484 |
买入 |
09:54:02 |
77.99 |
2 |
1486 |
买入 |
09:54:05 |
77.73 |
5 |
1491 |
卖出 |
09:54:11 |
78.01 |
4 |
1495 |
买入 |
09:54:50 |
78.05 |
2 |
1497 |
买入 |
09:55:44 |
77.79 |
14 |
1511 |
卖出 |
09:55:47 |
78.04 |
2 |
1513 |
买入 |
09:55:50 |
78.04 |
2 |
1515 |
买入 |
09:55:53 |
77.8 |
12 |
1527 |
卖出 |
09:56:11 |
77.8 |
2 |
1529 |
卖出 |
09:56:20 |
77.8 |
9 |
1538 |
卖出 |
09:56:23 |
78 |
3 |
1541 |
买入 |
09:56:29 |
77.95 |
2 |
1543 |
买入 |
09:56:35 |
77.94 |
2 |
1545 |
买入 |
09:57:08 |
77.94 |
4 |
1549 |
卖出 |
09:57:14 |
77.94 |
0 |
1549 |
卖出 |
09:57:41 |
77.94 |
2 |
1551 |
买入 |
09:58:08 |
77.75 |
11 |
1562 |
卖出 |
09:58:11 |
77.73 |
2 |
1564 |
卖出 |
09:58:14 |
77.75 |
1 |
1565 |
买入 |
09:58:41 |
77.94 |
2 |
1567 |
买入 |
09:58:47 |
77.8 |
2 |
1569 |
卖出 |
09:59:14 |
77.81 |
26 |
1595 |
买入 |
09:59:20 |
78.5 |
4 |
1599 |
买入 |
09:59:32 |
77.81 |
6 |
1605 |
卖出 |
09:59:38 |
78.23 |
4 |
1609 |
买入 |
09:59:41 |
78.23 |
2 |
1611 |
买入 |
09:59:47 |
78.21 |
2 |
1613 |
买入 |
09:59:50 |
77.81 |
7 |
1620 |
卖出 |
09:59:53 |
77.81 |
0 |
1620 |
买入 |
10:00:05 |
77.81 |
2 |
1622 |
卖出 |
10:00:14 |
77.81 |
5 |
1627 |
卖出 |
10:00:17 |
77.8 |
1 |
1628 |
卖出 |
10:00:20 |
77.69 |
5 |
1633 |
卖出 |
10:00:26 |
77.79 |
2 |
1635 |
买入 |
10:00:35 |
77.8 |
2 |
1637 |
买入 |
10:00:38 |
77.79 |
8 |
1645 |
卖出 |
10:00:41 |
77.78 |
2 |
1647 |
买入 |
10:00:44 |
77.81 |
1 |
1648 |
买入 |
10:00:50 |
77.83 |
3 |
1651 |
卖出 |
10:01:11 |
77.83 |
6 |
1657 |
卖出 |
10:01:14 |
77.83 |
2 |
1659 |
卖出 |
10:01:17 |
77.83 |
3 |
1662 |
买入 |
10:01:35 |
77.98 |
2 |
1664 |
买入 |
10:01:44 |
77.52 |
16 |
1680 |
卖出 |
10:01:47 |
77.51 |
22 |
1702 |
卖出 |
10:01:50 |
77.62 |
4 |
1706 |
买入 |
10:01:53 |
77.66 |
4 |
1710 |
买入 |
10:01:56 |
77.57 |
2 |
1712 |
卖出 |
10:02:02 |
77.56 |
7 |
1719 |
卖出 |
10:02:32 |
77.46 |
9 |
1728 |
卖出 |
10:02:35 |
77.44 |
10 |
1738 |
卖出 |
10:02:44 |
77.42 |
6 |
1744 |
买入 |
10:02:47 |
77.41 |
2 |
1746 |
买入 |
10:02:50 |
77.43 |
2 |
1748 |
买入 |
10:02:53 |
77.44 |
2 |
1750 |
买入 |
10:03:11 |
77.51 |
2 |
1752 |
买入 |
10:03:14 |
77.36 |
7 |
1759 |
卖出 |
10:03:17 |
77.4 |
4 |
1763 |
买入 |
10:03:20 |
77.41 |
2 |
1765 |
买入 |
10:03:29 |
77.51 |
2 |
1767 |
买入 |
10:03:32 |
77.51 |
2 |
1769 |
买入 |
10:03:35 |
77.41 |
14 |
1783 |
买入 |
10:04:29 |
77.5 |
2 |
1785 |
买入 |
10:04:32 |
77.5 |
8 |
1793 |
买入 |
10:04:35 |
77.5 |
2 |
1795 |
买入 |
10:04:41 |
77.5 |
2 |
1797 |
买入 |
10:05:05 |
77.38 |
5 |
1802 |
卖出 |
10:05:08 |
77.37 |
14 |
1816 |
卖出 |
10:05:11 |
77.36 |
1 |
1817 |
卖出 |
10:05:14 |
77.36 |
2 |
1819 |
买入 |
10:05:29 |
77.35 |
2 |
1821 |
买入 |
10:05:56 |
77.14 |
16 |
1837 |
卖出 |
10:05:59 |
77.14 |
3 |
1840 |
卖出 |
10:06:02 |
77.34 |
4 |
1844 |
买入 |
10:06:20 |
77.33 |
2 |
1846 |
买入 |
10:06:23 |
77.33 |
2 |
1848 |
买入 |
10:06:35 |
77.17 |
22 |
1870 |
卖出 |
10:06:41 |
77.33 |
2 |
1872 |
买入 |
10:07:05 |
77.33 |
2 |
1874 |
买入 |
10:07:20 |
77.33 |
9 |
1883 |
买入 |
10:07:23 |
77.33 |
1 |
1884 |
买入 |
10:08:05 |
77.66 |
2 |
1886 |
买入 |
10:08:11 |
77.66 |
2 |
1888 |
买入 |
10:08:20 |
77.65 |
9 |
1897 |
买入 |
10:08:23 |
77.65 |
1 |
1898 |
卖出 |
10:08:26 |
77.66 |
4 |
1902 |
买入 |
10:09:17 |
77.62 |
3 |
1905 |
买入 |
10:09:23 |
77.6 |
7 |
1912 |
买入 |
10:10:17 |
77.59 |
2 |
1914 |
买入 |
10:10:20 |
77.58 |
2 |
1916 |
买入 |
10:10:23 |
77.58 |
1 |
1917 |
卖出 |
10:10:56 |
77.35 |
2 |
1919 |
卖出 |
10:11:14 |
77.55 |
2 |
1921 |
买入 |
10:11:29 |
77.33 |
12 |
1933 |
卖出 |
10:11:32 |
77.33 |
1 |
1934 |
卖出 |
10:12:08 |
77.16 |
6 |
1940 |
卖出 |
10:12:14 |
77.32 |
2 |
1942 |
买入 |
10:12:17 |
77.32 |
13 |
1955 |
买入 |
10:12:20 |
77.32 |
2 |
1957 |
买入 |
10:12:23 |
77.32 |
8 |
1965 |
买入 |
10:12:26 |
77.31 |
11 |
1976 |
卖出 |
10:12:32 |
77.32 |
1 |
1977 |
买入 |
10:12:47 |
77.57 |
4 |
1981 |
买入 |
10:12:59 |
77.57 |
6 |
1987 |
买入 |
10:13:11 |
77.68 |
0 |
1987 |
买入 |
10:13:20 |
77.68 |
4 |
1991 |
卖出 |
10:13:26 |
77.94 |
2 |
1993 |
买入 |