招商公路[001965]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.52 |
1 |
1 |
集合竞价 |
| 09:23:36 |
8.5 |
59 |
59 |
集合竞价 |
| 09:25:00 |
8.5 |
144 |
203 |
卖出 |
| 09:30:00 |
8.47 |
97 |
300 |
卖出 |
| 09:30:03 |
8.49 |
267 |
567 |
买入 |
| 09:30:06 |
8.49 |
285 |
852 |
买入 |
| 09:30:09 |
8.48 |
55 |
907 |
卖出 |
| 09:30:12 |
8.49 |
82 |
989 |
买入 |
| 09:30:15 |
8.49 |
148 |
1137 |
买入 |
| 09:30:18 |
8.55 |
384 |
1521 |
买入 |
| 09:30:21 |
8.56 |
259 |
1780 |
买入 |
| 09:30:24 |
8.57 |
133 |
1913 |
买入 |
| 09:30:27 |
8.58 |
166 |
2079 |
买入 |
| 09:30:30 |
8.56 |
863 |
2942 |
卖出 |
| 09:30:33 |
8.56 |
11 |
2953 |
买入 |
| 09:30:36 |
8.55 |
176 |
3129 |
卖出 |
| 09:30:39 |
8.55 |
15 |
3144 |
卖出 |
| 09:30:42 |
8.54 |
15 |
3159 |
卖出 |
| 09:30:45 |
8.53 |
10 |
3169 |
买入 |
| 09:30:48 |
8.52 |
22 |
3191 |
卖出 |
| 09:30:51 |
8.5 |
111 |
3302 |
卖出 |
| 09:30:54 |
8.53 |
33 |
3335 |
买入 |
| 09:30:57 |
8.53 |
9 |
3344 |
卖出 |
| 09:31:00 |
8.54 |
4 |
3348 |
买入 |
| 09:31:03 |
8.54 |
31 |
3379 |
买入 |
| 09:31:09 |
8.53 |
42 |
3421 |
卖出 |
| 09:31:12 |
8.52 |
7 |
3428 |
卖出 |
| 09:31:15 |
8.54 |
31 |
3459 |
买入 |
| 09:31:18 |
8.55 |
24 |
3483 |
买入 |
| 09:31:21 |
8.55 |
27 |
3510 |
买入 |
| 09:31:24 |
8.55 |
10 |
3520 |
卖出 |
| 09:31:27 |
8.55 |
3 |
3523 |
卖出 |
| 09:31:30 |
8.55 |
34 |
3557 |
卖出 |
| 09:31:33 |
8.55 |
4 |
3561 |
卖出 |
| 09:31:36 |
8.56 |
39 |
3600 |
买入 |
| 09:31:39 |
8.56 |
8 |
3608 |
卖出 |
| 09:31:42 |
8.56 |
1 |
3609 |
卖出 |
| 09:31:45 |
8.56 |
11 |
3620 |
买入 |
| 09:31:48 |
8.55 |
77 |
3697 |
卖出 |
| 09:31:51 |
8.54 |
2 |
3699 |
卖出 |
| 09:32:00 |
8.52 |
13 |
3712 |
卖出 |
| 09:32:03 |
8.51 |
14 |
3726 |
卖出 |
| 09:32:06 |
8.5 |
21 |
3747 |
卖出 |
| 09:32:09 |
8.5 |
3 |
3750 |
卖出 |
| 09:32:15 |
8.53 |
12 |
3762 |
买入 |
| 09:32:18 |
8.52 |
106 |
3868 |
卖出 |
| 09:32:21 |
8.51 |
2 |
3870 |
卖出 |
| 09:32:24 |
8.51 |
54 |
3924 |
卖出 |
| 09:32:27 |
8.5 |
8 |
3932 |
卖出 |
| 09:32:33 |
8.49 |
2 |
3934 |
卖出 |
| 09:32:36 |
8.49 |
125 |
4059 |
卖出 |
| 09:32:42 |
8.49 |
3 |
4062 |
买入 |
| 09:32:45 |
8.48 |
6 |
4068 |
卖出 |
| 09:32:48 |
8.48 |
48 |
4116 |
卖出 |
| 09:32:51 |
8.48 |
40 |
4156 |
卖出 |
| 09:32:54 |
8.49 |
2 |
4158 |
卖出 |
| 09:32:57 |
8.5 |
10 |
4168 |
买入 |
| 09:33:03 |
8.5 |
47 |
4215 |
买入 |
| 09:33:06 |
8.5 |
5 |
4220 |
卖出 |
| 09:33:09 |
8.5 |
1 |
4221 |
卖出 |
| 09:33:15 |
8.5 |
4 |
4225 |
卖出 |
| 09:33:18 |
8.5 |
11 |
4236 |
卖出 |
| 09:33:21 |
8.49 |
30 |
4266 |
卖出 |
| 09:33:24 |
8.49 |
5 |
4271 |
卖出 |
| 09:33:33 |
8.49 |
7 |
4278 |
卖出 |
| 09:33:42 |
8.49 |
55 |
4333 |
卖出 |
| 09:33:45 |
8.49 |
18 |
4351 |
卖出 |
| 09:33:48 |
8.49 |
1 |
4352 |
卖出 |
| 09:33:51 |
8.49 |
28 |
4380 |
卖出 |
| 09:33:54 |
8.49 |
1 |
4381 |
卖出 |
| 09:34:00 |
8.49 |
12 |
4393 |
卖出 |
| 09:34:03 |
8.49 |
4 |
4397 |
卖出 |
| 09:34:06 |
8.49 |
41 |
4438 |
卖出 |
| 09:34:15 |
8.49 |
206 |
4644 |
买入 |
| 09:34:21 |
8.5 |
188 |
4832 |
买入 |
| 09:34:24 |
8.5 |
24 |
4856 |
卖出 |
| 09:34:27 |
8.51 |
4 |
4860 |
买入 |
| 09:34:36 |
8.5 |
27 |
4887 |
卖出 |
| 09:34:45 |
8.49 |
154 |
5041 |
卖出 |
| 09:34:51 |
8.48 |
60 |
5101 |
卖出 |
| 09:34:54 |
8.49 |
2 |
5103 |
买入 |
| 09:34:57 |
8.49 |
17 |
5120 |
买入 |
| 09:35:00 |
8.48 |
4 |
5124 |
卖出 |
| 09:35:03 |
8.48 |
1 |
5125 |
卖出 |
| 09:35:06 |
8.48 |
14 |
5139 |
卖出 |
| 09:35:09 |
8.48 |
7 |
5146 |
买入 |
| 09:35:12 |
8.48 |
3 |
5149 |
买入 |
| 09:35:15 |
8.48 |
15 |
5164 |
买入 |
| 09:35:18 |
8.48 |
40 |
5204 |
买入 |
| 09:35:21 |
8.48 |
7 |
5211 |
卖出 |
| 09:35:24 |
8.48 |
116 |
5327 |
买入 |
| 09:35:27 |
8.48 |
54 |
5381 |
买入 |
| 09:35:30 |
8.48 |
13 |
5394 |
买入 |
| 09:35:33 |
8.48 |
21 |
5415 |
买入 |
| 09:35:36 |
8.49 |
13 |
5428 |
买入 |
| 09:35:39 |
8.49 |
24 |
5452 |
买入 |
| 09:35:42 |
8.45 |
200 |
5652 |
卖出 |
| 09:35:45 |
8.47 |
21 |
5673 |
卖出 |
| 09:36:06 |
8.47 |
26 |
5699 |
卖出 |
| 09:36:18 |
8.47 |
6 |
5705 |
卖出 |
| 09:36:21 |
8.47 |
1 |
5706 |
卖出 |
| 09:36:24 |
8.48 |
20 |
5726 |
买入 |
| 09:36:27 |
8.48 |
65 |
5791 |
买入 |
| 09:36:30 |
8.48 |
170 |
5961 |
买入 |
| 09:36:33 |
8.49 |
124 |
6085 |
买入 |
| 09:36:36 |
8.49 |
22 |
6107 |
买入 |
| 09:36:39 |
8.5 |
27 |
6134 |
买入 |
| 09:36:42 |
8.49 |
3 |
6137 |
卖出 |
| 09:36:45 |
8.5 |
32 |
6169 |
买入 |
| 09:36:48 |
8.5 |
3 |
6172 |
买入 |
| 09:36:51 |
8.5 |
12 |
6184 |
买入 |
| 09:36:54 |
8.49 |
2 |
6186 |
卖出 |
| 09:37:03 |
8.5 |
8 |
6194 |
买入 |
| 09:37:06 |
8.5 |
2 |
6196 |
卖出 |
| 09:37:09 |
8.5 |
9 |
6205 |
卖出 |
| 09:37:12 |
8.51 |
12 |
6217 |
买入 |
| 09:37:21 |
8.51 |
3 |
6220 |
买入 |
| 09:37:24 |
8.5 |
10 |
6230 |
卖出 |
| 09:37:27 |
8.51 |
4 |
6234 |
买入 |
| 09:37:36 |
8.51 |
7 |
6241 |
买入 |
| 09:37:39 |
8.51 |
5 |
6246 |
买入 |
| 09:37:51 |
8.51 |
5 |
6251 |
买入 |
| 09:37:57 |
8.51 |
30 |
6281 |
买入 |
| 09:38:00 |
8.51 |
19 |
6300 |
买入 |
| 09:38:18 |
8.51 |
2 |
6302 |
买入 |
| 09:38:21 |
8.5 |
59 |
6361 |
卖出 |
| 09:38:39 |
8.49 |
36 |
6397 |
卖出 |
| 09:38:42 |
8.49 |
5 |
6402 |
卖出 |
| 09:38:45 |
8.5 |
3 |
6405 |
买入 |
| 09:38:48 |
8.5 |
14 |
6419 |
买入 |
| 09:38:51 |
8.49 |
5 |
6424 |
卖出 |
| 09:38:54 |
8.49 |
1 |
6425 |
卖出 |
| 09:39:00 |
8.49 |
3 |
6428 |
卖出 |
| 09:39:03 |
8.49 |
34 |
6462 |
卖出 |
| 09:39:06 |
8.49 |
36 |
6498 |
卖出 |
| 09:39:09 |
8.48 |
4 |
6502 |
卖出 |
| 09:39:12 |
8.47 |
23 |
6525 |
卖出 |
| 09:39:21 |
8.49 |
189 |
6714 |
买入 |
| 09:39:24 |
8.47 |
9 |
6723 |
卖出 |
| 09:39:27 |
8.47 |
2 |
6725 |
卖出 |
| 09:39:33 |
8.46 |
23 |
6748 |
卖出 |
| 09:39:36 |
8.46 |
31 |
6779 |
卖出 |
| 09:39:42 |
8.46 |
7 |
6786 |
卖出 |
| 09:39:45 |
8.46 |
2 |
6788 |
卖出 |
| 09:39:48 |
8.47 |
20 |
6808 |
买入 |
| 09:39:51 |
8.48 |
7 |
6815 |
买入 |
| 09:39:54 |
8.47 |
6 |
6821 |
卖出 |
| 09:40:03 |
8.48 |
8 |
6829 |
买入 |
| 09:40:06 |
8.47 |
32 |
6861 |
卖出 |
| 09:40:12 |
8.48 |
19 |
6880 |
买入 |
| 09:40:15 |
8.48 |
6 |
6886 |
卖出 |
| 09:40:18 |
8.48 |
6 |
6892 |
卖出 |
| 09:40:21 |
8.49 |
14 |
6906 |
买入 |
| 09:40:27 |
8.49 |
3 |
6909 |
买入 |
| 09:40:30 |
8.49 |
21 |
6930 |
买入 |
| 09:40:33 |
8.49 |
2 |
6932 |
买入 |
| 09:40:36 |
8.48 |
7 |
6939 |
卖出 |
| 09:40:39 |
8.5 |
18 |
6957 |
买入 |
| 09:40:42 |
8.49 |
3 |
6960 |
卖出 |
| 09:40:45 |
8.49 |
6 |
6966 |
卖出 |
| 09:40:48 |
8.49 |
10 |
6976 |
卖出 |
| 09:40:51 |
8.48 |
19 |
6995 |
卖出 |
| 09:41:06 |
8.5 |
139 |
7134 |
买入 |
| 09:41:09 |
8.5 |
25 |
7159 |
买入 |
| 09:41:12 |
8.5 |
1 |
7160 |
买入 |
| 09:41:15 |
8.51 |
159 |
7319 |
买入 |
| 09:41:18 |
8.51 |
42 |
7361 |
买入 |
| 09:41:21 |
8.51 |
4 |
7365 |
卖出 |
| 09:41:24 |
8.52 |
35 |
7400 |
买入 |
| 09:41:27 |
8.52 |
7 |
7407 |
买入 |
| 09:41:30 |
8.52 |
8 |
7415 |
买入 |
| 09:41:33 |
8.52 |
6 |
7421 |
买入 |
| 09:41:36 |
8.52 |
9 |
7430 |
买入 |
| 09:41:39 |
8.52 |
26 |
7456 |
买入 |
| 09:41:42 |
8.52 |
31 |
7487 |
买入 |
| 09:41:45 |
8.51 |
2 |
7489 |
卖出 |
| 09:41:48 |
8.51 |
9 |
7498 |
卖出 |
| 09:41:51 |
8.51 |
6 |
7504 |
卖出 |
| 09:41:57 |
8.52 |
120 |
7624 |
买入 |
| 09:42:00 |
8.52 |
17 |
7641 |
买入 |
| 09:42:06 |
8.52 |
27 |
7668 |
买入 |
| 09:42:18 |
8.51 |
68 |
7736 |
卖出 |
| 09:42:21 |
8.51 |
10 |
7746 |
买入 |
| 09:42:24 |
8.51 |
77 |
7823 |
买入 |
| 09:42:27 |
8.52 |
8 |
7831 |
买入 |
| 09:42:33 |
8.52 |
8 |
7839 |
买入 |
| 09:42:51 |
8.52 |
4 |
7843 |
买入 |
| 09:42:54 |
8.52 |
11 |
7854 |
买入 |
| 09:42:57 |
8.52 |
1 |
7855 |
买入 |
| 09:43:00 |
8.52 |
7 |
7862 |
买入 |
| 09:43:15 |
8.52 |
42 |
7904 |
买入 |
| 09:43:18 |
8.52 |
2 |
7906 |
买入 |
| 09:43:21 |
8.52 |
7 |
7913 |
买入 |
| 09:43:24 |
8.51 |
1 |
7914 |
卖出 |
| 09:43:27 |
8.48 |
200 |
8114 |
卖出 |
| 09:43:33 |
8.52 |
1 |
8115 |
买入 |
| 09:43:36 |
8.52 |
10 |
8125 |
买入 |
| 09:43:42 |
8.48 |
200 |
8325 |
卖出 |
| 09:43:45 |
8.52 |
2 |
8327 |
买入 |
| 09:43:48 |
8.51 |
8 |
8335 |
买入 |
| 09:43:51 |
8.51 |
11 |
8346 |
卖出 |
| 09:44:00 |
8.51 |
6 |
8352 |
买入 |
| 09:44:06 |
8.51 |
1 |
8353 |
买入 |
| 09:44:09 |
8.51 |
3 |
8356 |
买入 |
| 09:44:12 |
8.51 |
2 |
8358 |
买入 |
| 09:44:15 |
8.51 |
2 |
8360 |
买入 |
| 09:44:18 |
8.51 |
5 |
8365 |
买入 |
| 09:44:21 |
8.51 |
153 |
8518 |
买入 |
| 09:44:24 |
8.52 |
17 |
8535 |
买入 |
| 09:44:27 |
8.52 |
2 |
8537 |
买入 |
| 09:44:30 |
8.52 |
204 |
8741 |
买入 |
| 09:44:36 |
8.51 |
1 |
8742 |
卖出 |
| 09:44:45 |
8.51 |
11 |
8753 |
卖出 |
| 09:44:48 |
8.51 |
1 |
8754 |
卖出 |
| 09:44:51 |
8.52 |
4 |
8758 |
买入 |
| 09:44:54 |
8.52 |
32 |
8790 |
买入 |
| 09:45:00 |
8.52 |
1 |
8791 |
买入 |
| 09:45:03 |
8.52 |
17 |
8808 |
买入 |
| 09:45:06 |
8.52 |
32 |
8840 |
买入 |
| 09:45:09 |
8.52 |
11 |
8851 |
买入 |
| 09:45:12 |
8.52 |
2 |
8853 |
买入 |
| 09:45:15 |
8.52 |
7 |
8860 |
买入 |
| 09:45:18 |
8.52 |
10 |
8870 |
买入 |
| 09:45:21 |
8.52 |
8 |
8878 |
卖出 |
| 09:45:24 |
8.53 |
2 |
8880 |
买入 |
| 09:45:27 |
8.53 |
7 |
8887 |
买入 |
| 09:45:30 |
8.53 |
1 |
8888 |
买入 |
| 09:45:33 |
8.53 |
16 |
8904 |
买入 |
| 09:45:48 |
8.53 |
65 |
8969 |
买入 |
| 09:45:51 |
8.55 |
16 |
8985 |
买入 |
| 09:45:57 |
8.54 |
10 |
8995 |
卖出 |
| 09:46:00 |
8.54 |
2 |
8997 |
买入 |
| 09:46:06 |
8.54 |
2 |
8999 |
卖出 |
| 09:46:09 |
8.54 |
14 |
9013 |
卖出 |
| 09:46:12 |
8.54 |
17 |
9030 |
卖出 |
| 09:46:15 |
8.56 |
183 |
9213 |
买入 |
| 09:46:18 |
8.53 |
18 |
9231 |
卖出 |
| 09:46:21 |
8.54 |
4 |
9235 |
买入 |
| 09:46:24 |
8.56 |
5 |
9240 |
买入 |
| 09:46:30 |
8.55 |
22 |
9262 |
买入 |
| 09:46:33 |
8.55 |
1 |
9263 |
买入 |
| 09:46:36 |
8.55 |
16 |
9279 |
买入 |
| 09:46:45 |
8.52 |
230 |
9509 |
卖出 |
| 09:46:48 |
8.52 |
23 |
9532 |
卖出 |
| 09:46:51 |
8.54 |
5 |
9537 |
买入 |
| 09:46:54 |
8.54 |
9 |
9546 |
买入 |
| 09:46:57 |
8.54 |
8 |
9554 |
卖出 |
| 09:47:00 |
8.54 |
1 |
9555 |
买入 |
| 09:47:03 |
8.54 |
1 |
9556 |
卖出 |
| 09:47:09 |
8.55 |
201 |
9757 |
买入 |
| 09:47:12 |
8.53 |
11 |
9768 |
卖出 |
| 09:47:15 |
8.53 |
1 |
9769 |
卖出 |
| 09:47:24 |
8.54 |
1 |
9770 |
买入 |
| 09:47:27 |
8.54 |
23 |
9793 |
买入 |
| 09:47:30 |
8.54 |
1 |
9794 |
买入 |
| 09:47:33 |
8.54 |
2 |
9796 |
买入 |
| 09:47:39 |
8.54 |
15 |
9811 |
买入 |
| 09:47:42 |
8.54 |
1 |
9812 |
买入 |
| 09:47:45 |
8.54 |
22 |
9834 |
买入 |
| 09:47:48 |
8.54 |
9 |
9843 |
买入 |
| 09:47:51 |
8.54 |
5 |
9848 |
买入 |
| 09:47:54 |
8.54 |
27 |
9875 |
买入 |
| 09:47:57 |
8.55 |
13 |
9888 |
买入 |
| 09:48:00 |
8.54 |
1 |
9889 |
卖出 |
| 09:48:06 |
8.55 |
9 |
9898 |
买入 |
| 09:48:09 |
8.55 |
35 |
9933 |
买入 |
| 09:48:12 |
8.55 |
18 |
9951 |
买入 |
| 09:48:15 |
8.56 |
32 |
9983 |
买入 |
| 09:48:18 |
8.55 |
5 |
9988 |
卖出 |
| 09:48:21 |
8.55 |
1 |
9989 |
卖出 |
| 09:48:27 |
8.55 |
1 |
9990 |
卖出 |
| 09:48:45 |
8.56 |
2 |
9992 |
买入 |
| 09:48:48 |
8.56 |
2 |
9994 |
买入 |
| 09:48:51 |
8.56 |
6 |
10000 |
买入 |
| 09:48:54 |
8.55 |
1 |
10001 |
卖出 |
| 09:49:09 |
8.56 |
1 |
10002 |
买入 |
| 09:49:15 |
8.56 |
39 |
10041 |
买入 |
| 09:49:18 |
8.55 |
4 |
10045 |
卖出 |
| 09:49:21 |
8.55 |
1 |
10046 |
卖出 |
| 09:49:24 |
8.56 |
29 |
10075 |
买入 |
| 09:49:27 |
8.56 |
13 |
10088 |
买入 |
| 09:49:30 |
8.56 |
66 |
10154 |
买入 |
| 09:49:33 |
8.55 |
6 |
10160 |
卖出 |
| 09:49:36 |
8.55 |
22 |
10182 |
卖出 |
| 09:49:39 |
8.55 |
2 |
10184 |
卖出 |
| 09:49:45 |
8.56 |
62 |
10246 |
买入 |
| 09:49:48 |
8.55 |
8 |
10254 |
卖出 |
| 09:49:51 |
8.56 |
84 |
10338 |
买入 |
| 09:49:54 |
8.56 |
10 |
10348 |
卖出 |
| 09:49:57 |
8.56 |
1 |
10349 |
卖出 |
| 09:50:03 |
8.57 |
29 |
10378 |
买入 |
| 09:50:06 |
8.56 |
3 |
10381 |
卖出 |
| 09:50:09 |
8.57 |
175 |
10556 |
买入 |
| 09:50:12 |
8.57 |
50 |
10606 |
买入 |
| 09:50:15 |
8.57 |
13 |
10619 |
买入 |
| 09:50:18 |
8.57 |
4 |
10623 |
买入 |
| 09:50:21 |
8.57 |
35 |
10658 |
买入 |
| 09:50:24 |
8.57 |
10 |
10668 |
买入 |
| 09:50:51 |
8.57 |
8 |
10676 |
买入 |
| 09:50:54 |
8.57 |
22 |
10698 |
买入 |