传化智联[002010]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:45 |
7.71 |
55 |
55 |
集合竞价 |
| 09:19:21 |
7.72 |
55 |
55 |
集合竞价 |
| 09:20:45 |
7.73 |
56 |
56 |
集合竞价 |
| 09:20:54 |
7.72 |
86 |
86 |
集合竞价 |
| 09:21:30 |
7.73 |
86 |
86 |
集合竞价 |
| 09:25:00 |
7.73 |
457 |
543 |
买入 |
| 09:30:00 |
7.73 |
208 |
751 |
买入 |
| 09:30:03 |
7.75 |
380 |
1131 |
买入 |
| 09:30:06 |
7.77 |
110 |
1241 |
买入 |
| 09:30:09 |
7.78 |
137 |
1378 |
买入 |
| 09:30:12 |
7.78 |
64 |
1442 |
卖出 |
| 09:30:15 |
7.78 |
485 |
1927 |
买入 |
| 09:30:18 |
7.79 |
104 |
2031 |
买入 |
| 09:30:21 |
7.8 |
175 |
2206 |
买入 |
| 09:30:24 |
7.79 |
86 |
2292 |
卖出 |
| 09:30:27 |
7.78 |
63 |
2355 |
卖出 |
| 09:30:30 |
7.77 |
8 |
2363 |
卖出 |
| 09:30:33 |
7.76 |
16 |
2379 |
卖出 |
| 09:30:36 |
7.76 |
37 |
2416 |
买入 |
| 09:30:39 |
7.75 |
9 |
2425 |
卖出 |
| 09:30:42 |
7.75 |
28 |
2453 |
卖出 |
| 09:30:45 |
7.75 |
44 |
2497 |
买入 |
| 09:30:48 |
7.76 |
67 |
2564 |
买入 |
| 09:30:51 |
7.76 |
6 |
2570 |
买入 |
| 09:30:54 |
7.76 |
141 |
2711 |
买入 |
| 09:30:57 |
7.76 |
3 |
2714 |
买入 |
| 09:31:00 |
7.76 |
62 |
2776 |
买入 |
| 09:31:03 |
7.76 |
17 |
2793 |
买入 |
| 09:31:06 |
7.77 |
6 |
2799 |
买入 |
| 09:31:09 |
7.77 |
6 |
2805 |
卖出 |
| 09:31:12 |
7.77 |
30 |
2835 |
买入 |
| 09:31:15 |
7.77 |
111 |
2946 |
买入 |
| 09:31:18 |
7.77 |
21 |
2967 |
买入 |
| 09:31:24 |
7.77 |
39 |
3006 |
卖出 |
| 09:31:27 |
7.78 |
45 |
3051 |
买入 |
| 09:31:30 |
7.77 |
49 |
3100 |
卖出 |
| 09:31:33 |
7.78 |
185 |
3285 |
买入 |
| 09:31:36 |
7.78 |
290 |
3575 |
卖出 |
| 09:31:39 |
7.77 |
29 |
3604 |
卖出 |
| 09:31:42 |
7.77 |
7 |
3611 |
卖出 |
| 09:31:45 |
7.77 |
1 |
3612 |
买入 |
| 09:31:48 |
7.76 |
4 |
3616 |
卖出 |
| 09:31:54 |
7.76 |
1 |
3617 |
卖出 |
| 09:32:00 |
7.76 |
4 |
3621 |
卖出 |
| 09:32:03 |
7.77 |
14 |
3635 |
买入 |
| 09:32:06 |
7.76 |
2 |
3637 |
卖出 |
| 09:32:09 |
7.76 |
22 |
3659 |
卖出 |
| 09:32:12 |
7.76 |
4 |
3663 |
卖出 |
| 09:32:15 |
7.77 |
174 |
3837 |
买入 |
| 09:32:18 |
7.76 |
1 |
3838 |
卖出 |
| 09:32:21 |
7.76 |
10 |
3848 |
卖出 |
| 09:32:24 |
7.76 |
19 |
3867 |
卖出 |
| 09:32:27 |
7.75 |
570 |
4437 |
卖出 |
| 09:32:30 |
7.76 |
32 |
4469 |
买入 |
| 09:32:33 |
7.75 |
28 |
4497 |
卖出 |
| 09:32:36 |
7.75 |
8 |
4505 |
卖出 |
| 09:32:42 |
7.76 |
68 |
4573 |
买入 |
| 09:32:48 |
7.75 |
39 |
4612 |
卖出 |
| 09:33:00 |
7.76 |
8 |
4620 |
买入 |
| 09:33:03 |
7.76 |
27 |
4647 |
买入 |
| 09:33:06 |
7.77 |
37 |
4684 |
买入 |
| 09:33:09 |
7.77 |
10 |
4694 |
买入 |
| 09:33:18 |
7.76 |
5 |
4699 |
卖出 |
| 09:33:21 |
7.76 |
11 |
4710 |
卖出 |
| 09:33:24 |
7.77 |
21 |
4731 |
买入 |
| 09:33:27 |
7.77 |
10 |
4741 |
买入 |
| 09:33:36 |
7.77 |
1 |
4742 |
买入 |
| 09:33:39 |
7.77 |
15 |
4757 |
买入 |
| 09:33:42 |
7.77 |
98 |
4855 |
买入 |
| 09:33:45 |
7.77 |
4 |
4859 |
买入 |
| 09:33:51 |
7.76 |
6 |
4865 |
卖出 |
| 09:33:54 |
7.76 |
3 |
4868 |
买入 |
| 09:33:57 |
7.76 |
1 |
4869 |
买入 |
| 09:34:00 |
7.76 |
10 |
4879 |
买入 |
| 09:34:03 |
7.76 |
10 |
4889 |
卖出 |
| 09:34:06 |
7.77 |
57 |
4946 |
买入 |
| 09:34:12 |
7.76 |
233 |
5179 |
卖出 |
| 09:34:15 |
7.76 |
200 |
5379 |
卖出 |
| 09:34:18 |
7.76 |
27 |
5406 |
卖出 |
| 09:34:21 |
7.75 |
106 |
5512 |
卖出 |
| 09:34:24 |
7.76 |
5 |
5517 |
买入 |
| 09:34:30 |
7.76 |
1 |
5518 |
买入 |
| 09:34:33 |
7.77 |
885 |
6403 |
买入 |
| 09:34:36 |
7.76 |
171 |
6574 |
买入 |
| 09:34:39 |
7.76 |
78 |
6652 |
买入 |
| 09:34:42 |
7.77 |
70 |
6722 |
买入 |
| 09:34:45 |
7.75 |
5 |
6727 |
卖出 |
| 09:34:48 |
7.77 |
2 |
6729 |
买入 |
| 09:34:51 |
7.77 |
39 |
6768 |
买入 |
| 09:34:54 |
7.76 |
30 |
6798 |
卖出 |
| 09:34:57 |
7.78 |
41 |
6839 |
买入 |
| 09:35:00 |
7.78 |
1 |
6840 |
买入 |
| 09:35:03 |
7.78 |
91 |
6931 |
买入 |
| 09:35:06 |
7.78 |
10 |
6941 |
卖出 |
| 09:35:09 |
7.77 |
8 |
6949 |
卖出 |
| 09:35:12 |
7.78 |
1 |
6950 |
买入 |
| 09:35:15 |
7.78 |
33 |
6983 |
买入 |
| 09:35:18 |
7.78 |
1 |
6984 |
买入 |
| 09:35:21 |
7.76 |
12 |
6996 |
卖出 |
| 09:35:24 |
7.77 |
1 |
6997 |
买入 |
| 09:35:27 |
7.77 |
2 |
6999 |
买入 |
| 09:35:30 |
7.77 |
3 |
7002 |
卖出 |
| 09:35:39 |
7.78 |
1 |
7003 |
买入 |
| 09:35:48 |
7.78 |
1 |
7004 |
买入 |
| 09:35:54 |
7.78 |
2 |
7006 |
买入 |
| 09:35:57 |
7.78 |
7 |
7013 |
买入 |
| 09:36:00 |
7.77 |
7 |
7020 |
卖出 |
| 09:36:03 |
7.79 |
68 |
7088 |
买入 |
| 09:36:06 |
7.78 |
29 |
7117 |
卖出 |
| 09:36:09 |
7.79 |
6 |
7123 |
买入 |
| 09:36:12 |
7.78 |
28 |
7151 |
卖出 |
| 09:36:18 |
7.78 |
28 |
7179 |
卖出 |
| 09:36:21 |
7.79 |
30 |
7209 |
买入 |
| 09:36:24 |
7.79 |
2 |
7211 |
买入 |
| 09:36:30 |
7.79 |
10 |
7221 |
买入 |
| 09:36:33 |
7.79 |
23 |
7244 |
买入 |
| 09:36:36 |
7.78 |
11 |
7255 |
卖出 |
| 09:36:42 |
7.78 |
1 |
7256 |
卖出 |
| 09:36:45 |
7.79 |
5 |
7261 |
买入 |
| 09:36:57 |
7.79 |
8 |
7269 |
买入 |
| 09:37:00 |
7.79 |
128 |
7397 |
买入 |
| 09:37:03 |
7.8 |
41 |
7438 |
买入 |
| 09:37:06 |
7.8 |
142 |
7580 |
买入 |
| 09:37:09 |
7.79 |
20 |
7600 |
卖出 |
| 09:37:12 |
7.8 |
6 |
7606 |
买入 |
| 09:37:15 |
7.79 |
7 |
7613 |
卖出 |
| 09:37:18 |
7.79 |
4 |
7617 |
卖出 |
| 09:37:21 |
7.8 |
9 |
7626 |
买入 |
| 09:37:24 |
7.8 |
4 |
7630 |
买入 |
| 09:37:27 |
7.8 |
68 |
7698 |
买入 |
| 09:37:30 |
7.8 |
64 |
7762 |
买入 |
| 09:37:33 |
7.8 |
25 |
7787 |
卖出 |
| 09:37:36 |
7.8 |
29 |
7816 |
卖出 |
| 09:37:39 |
7.81 |
13 |
7829 |
买入 |
| 09:37:42 |
7.81 |
5 |
7834 |
买入 |
| 09:37:48 |
7.81 |
13 |
7847 |
买入 |
| 09:37:51 |
7.81 |
29 |
7876 |
买入 |
| 09:37:54 |
7.83 |
4 |
7880 |
买入 |
| 09:37:57 |
7.81 |
1 |
7881 |
卖出 |
| 09:38:00 |
7.81 |
1 |
7882 |
卖出 |
| 09:38:03 |
7.82 |
9 |
7891 |
买入 |
| 09:38:06 |
7.81 |
32 |
7923 |
卖出 |
| 09:38:09 |
7.81 |
32 |
7955 |
卖出 |
| 09:38:12 |
7.82 |
110 |
8065 |
买入 |
| 09:38:15 |
7.82 |
1 |
8066 |
买入 |
| 09:38:18 |
7.82 |
27 |
8093 |
买入 |
| 09:38:21 |
7.82 |
85 |
8178 |
卖出 |
| 09:38:24 |
7.82 |
1 |
8179 |
买入 |
| 09:38:30 |
7.81 |
62 |
8241 |
卖出 |
| 09:38:36 |
7.82 |
1 |
8242 |
买入 |
| 09:38:39 |
7.81 |
31 |
8273 |
卖出 |
| 09:38:42 |
7.81 |
11 |
8284 |
卖出 |
| 09:38:45 |
7.81 |
22 |
8306 |
卖出 |
| 09:38:48 |
7.81 |
239 |
8545 |
买入 |
| 09:38:51 |
7.81 |
100 |
8645 |
卖出 |
| 09:38:54 |
7.81 |
9 |
8654 |
卖出 |
| 09:38:57 |
7.81 |
52 |
8706 |
卖出 |
| 09:39:00 |
7.81 |
6 |
8712 |
卖出 |
| 09:39:03 |
7.81 |
135 |
8847 |
卖出 |
| 09:39:06 |
7.81 |
46 |
8893 |
买入 |
| 09:39:09 |
7.8 |
16 |
8909 |
卖出 |
| 09:39:12 |
7.81 |
55 |
8964 |
买入 |
| 09:39:24 |
7.8 |
1 |
8965 |
卖出 |
| 09:39:27 |
7.8 |
2 |
8967 |
卖出 |
| 09:39:30 |
7.8 |
1 |
8968 |
卖出 |
| 09:39:33 |
7.81 |
116 |
9084 |
买入 |
| 09:39:36 |
7.8 |
1 |
9085 |
卖出 |
| 09:39:39 |
7.8 |
9 |
9094 |
卖出 |
| 09:39:42 |
7.79 |
10 |
9104 |
卖出 |
| 09:39:45 |
7.8 |
47 |
9151 |
买入 |
| 09:39:48 |
7.8 |
5 |
9156 |
卖出 |
| 09:39:57 |
7.8 |
2 |
9158 |
卖出 |
| 09:40:03 |
7.8 |
5 |
9163 |
卖出 |
| 09:40:06 |
7.8 |
1 |
9164 |
卖出 |
| 09:40:09 |
7.81 |
2 |
9166 |
买入 |
| 09:40:12 |
7.8 |
21 |
9187 |
卖出 |
| 09:40:15 |
7.8 |
4 |
9191 |
卖出 |
| 09:40:18 |
7.8 |
27 |
9218 |
卖出 |
| 09:40:21 |
7.81 |
10 |
9228 |
买入 |
| 09:40:27 |
7.8 |
2 |
9230 |
卖出 |
| 09:40:30 |
7.8 |
6 |
9236 |
卖出 |
| 09:40:42 |
7.81 |
14 |
9250 |
买入 |
| 09:40:45 |
7.81 |
13 |
9263 |
买入 |
| 09:40:48 |
7.81 |
4 |
9267 |
买入 |
| 09:40:51 |
7.8 |
5 |
9272 |
卖出 |
| 09:40:57 |
7.8 |
7 |
9279 |
卖出 |
| 09:41:00 |
7.8 |
1 |
9280 |
卖出 |
| 09:41:03 |
7.81 |
1 |
9281 |
买入 |
| 09:41:09 |
7.81 |
68 |
9349 |
买入 |
| 09:41:12 |
7.8 |
1 |
9350 |
卖出 |
| 09:41:18 |
7.8 |
10 |
9360 |
卖出 |
| 09:41:21 |
7.81 |
51 |
9411 |
买入 |
| 09:41:24 |
7.81 |
516 |
9927 |
买入 |
| 09:41:27 |
7.82 |
18 |
9945 |
买入 |
| 09:41:30 |
7.83 |
13 |
9958 |
买入 |
| 09:41:33 |
7.81 |
9 |
9967 |
卖出 |
| 09:41:36 |
7.82 |
10 |
9977 |
卖出 |
| 09:41:45 |
7.82 |
3 |
9980 |
买入 |
| 09:41:48 |
7.82 |
5 |
9985 |
买入 |
| 09:42:00 |
7.82 |
5 |
9990 |
买入 |
| 09:42:06 |
7.82 |
10 |
10000 |
买入 |
| 09:42:09 |
7.81 |
78 |
10078 |
卖出 |
| 09:42:12 |
7.8 |
144 |
10222 |
卖出 |
| 09:42:15 |
7.81 |
3 |
10225 |
买入 |
| 09:42:24 |
7.81 |
40 |
10265 |
买入 |
| 09:42:27 |
7.81 |
26 |
10291 |
买入 |
| 09:42:30 |
7.81 |
51 |
10342 |
卖出 |
| 09:42:33 |
7.81 |
39 |
10381 |
卖出 |
| 09:42:39 |
7.81 |
3 |
10384 |
买入 |
| 09:42:48 |
7.81 |
36 |
10420 |
买入 |
| 09:42:51 |
7.81 |
11 |
10431 |
卖出 |
| 09:42:54 |
7.81 |
79 |
10510 |
卖出 |
| 09:42:57 |
7.81 |
15 |
10525 |
买入 |
| 09:43:00 |
7.82 |
12 |
10537 |
买入 |
| 09:43:06 |
7.81 |
101 |
10638 |
卖出 |
| 09:43:09 |
7.82 |
2 |
10640 |
买入 |
| 09:43:12 |
7.82 |
36 |
10676 |
买入 |
| 09:43:15 |
7.81 |
3 |
10679 |
卖出 |
| 09:43:21 |
7.82 |
8 |
10687 |
买入 |
| 09:43:24 |
7.83 |
394 |
11081 |
买入 |
| 09:43:27 |
7.83 |
4 |
11085 |
买入 |
| 09:43:33 |
7.83 |
3 |
11088 |
买入 |
| 09:43:36 |
7.82 |
1 |
11089 |
卖出 |
| 09:43:39 |
7.82 |
4 |
11093 |
卖出 |
| 09:43:42 |
7.82 |
12 |
11105 |
卖出 |
| 09:44:03 |
7.82 |
7 |
11112 |
卖出 |
| 09:44:06 |
7.83 |
92 |
11204 |
买入 |
| 09:44:09 |
7.83 |
4 |
11208 |
买入 |
| 09:44:12 |
7.83 |
160 |
11368 |
买入 |
| 09:44:15 |
7.83 |
34 |
11402 |
买入 |
| 09:44:18 |
7.83 |
5 |
11407 |
买入 |
| 09:44:21 |
7.83 |
10 |
11417 |
买入 |
| 09:44:30 |
7.83 |
190 |
11607 |
买入 |
| 09:44:36 |
7.82 |
4 |
11611 |
卖出 |
| 09:44:39 |
7.82 |
7 |
11618 |
卖出 |
| 09:44:45 |
7.82 |
9 |
11627 |
卖出 |
| 09:44:48 |
7.83 |
5 |
11632 |
买入 |
| 09:44:54 |
7.82 |
7 |
11639 |
卖出 |
| 09:45:03 |
7.82 |
4 |
11643 |
卖出 |
| 09:45:15 |
7.83 |
43 |
11686 |
买入 |
| 09:45:18 |
7.83 |
270 |
11956 |
买入 |
| 09:45:21 |
7.83 |
26 |
11982 |
买入 |
| 09:45:24 |
7.83 |
14 |
11996 |
买入 |
| 09:45:27 |
7.82 |
415 |
12411 |
卖出 |
| 09:45:30 |
7.81 |
35 |
12446 |
卖出 |
| 09:45:33 |
7.82 |
22 |
12468 |
买入 |
| 09:45:39 |
7.81 |
10 |
12478 |
卖出 |
| 09:45:45 |
7.82 |
15 |
12493 |
买入 |
| 09:45:48 |
7.82 |
255 |
12748 |
买入 |
| 09:45:51 |
7.83 |
136 |
12884 |
买入 |
| 09:45:54 |
7.82 |
8 |
12892 |
卖出 |
| 09:46:06 |
7.82 |
11 |
12903 |
卖出 |
| 09:46:18 |
7.83 |
4 |
12907 |
买入 |
| 09:46:24 |
7.83 |
100 |
13007 |
买入 |
| 09:46:30 |
7.83 |
65 |
13072 |
买入 |
| 09:46:33 |
7.82 |
56 |
13128 |
卖出 |
| 09:46:36 |
7.83 |
15 |
13143 |
买入 |
| 09:46:48 |
7.83 |
115 |
13258 |
买入 |
| 09:46:51 |
7.82 |
1 |
13259 |
卖出 |
| 09:46:54 |
7.83 |
94 |
13353 |
买入 |
| 09:46:57 |
7.83 |
7 |
13360 |
买入 |
| 09:47:00 |
7.82 |
2 |
13362 |
卖出 |
| 09:47:09 |
7.83 |
1 |
13363 |
买入 |
| 09:47:15 |
7.82 |
40 |
13403 |
卖出 |
| 09:47:18 |
7.83 |
9 |
13412 |
买入 |
| 09:47:27 |
7.82 |
3 |
13415 |
卖出 |
| 09:47:39 |
7.83 |
19 |
13434 |
买入 |
| 09:47:45 |
7.82 |
35 |
13469 |
卖出 |
| 09:47:48 |
7.82 |
239 |
13708 |
卖出 |
| 09:47:51 |
7.82 |
5 |
13713 |
买入 |
| 09:47:57 |
7.83 |
40 |
13753 |
买入 |
| 09:48:00 |
7.82 |
13 |
13766 |
买入 |
| 09:48:09 |
7.83 |
15 |
13781 |
买入 |
| 09:48:21 |
7.83 |
10 |
13791 |
买入 |
| 09:48:24 |
7.82 |
18 |
13809 |
卖出 |
| 09:48:27 |
7.83 |
2 |
13811 |
买入 |
| 09:48:30 |
7.83 |
47 |
13858 |
买入 |
| 09:48:36 |
7.83 |
3 |
13861 |
买入 |
| 09:48:39 |
7.82 |
1 |
13862 |
卖出 |
| 09:48:42 |
7.82 |
1 |
13863 |
卖出 |
| 09:48:45 |
7.83 |
9 |
13872 |
买入 |
| 09:49:09 |
7.82 |
4 |
13876 |
卖出 |
| 09:49:12 |
7.83 |
9 |
13885 |
买入 |
| 09:49:18 |
7.83 |
11 |
13896 |
买入 |
| 09:49:21 |
7.82 |
3 |
13899 |
卖出 |
| 09:49:33 |
7.82 |
11 |
13910 |
卖出 |
| 09:49:36 |
7.83 |
129 |
14039 |
买入 |
| 09:49:39 |
7.83 |
8 |
14047 |
买入 |
| 09:49:42 |
7.83 |
10 |
14057 |
买入 |
| 09:49:45 |
7.83 |
1 |
14058 |
买入 |
| 09:49:48 |
7.83 |
10 |
14068 |
买入 |
| 09:49:51 |
7.83 |
1 |
14069 |
买入 |
| 09:50:03 |
7.82 |
15 |
14084 |
卖出 |
| 09:50:18 |
7.83 |
4 |
14088 |
买入 |
| 09:50:21 |
7.83 |
14 |
14102 |
买入 |
| 09:50:24 |
7.82 |
3 |
14105 |
卖出 |
| 09:50:27 |
7.83 |
9 |
14114 |
买入 |
| 09:50:30 |
7.82 |
2 |
14116 |
卖出 |
| 09:50:39 |
7.82 |
1 |
14117 |
卖出 |
| 09:50:42 |
7.83 |
1 |
14118 |
买入 |