三特索道[002159]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.4 |
1 |
1 |
集合竞价 |
| 09:16:48 |
11.38 |
1 |
1 |
集合竞价 |
| 09:17:06 |
11.31 |
7 |
7 |
集合竞价 |
| 09:18:00 |
11.3 |
11 |
11 |
集合竞价 |
| 09:18:09 |
11.29 |
37 |
37 |
集合竞价 |
| 09:20:36 |
11.27 |
43 |
43 |
集合竞价 |
| 09:20:45 |
11.26 |
46 |
46 |
集合竞价 |
| 09:23:45 |
11.27 |
53 |
53 |
集合竞价 |
| 09:24:30 |
11.21 |
292 |
292 |
集合竞价 |
| 09:24:57 |
11.27 |
699 |
699 |
集合竞价 |
| 09:25:00 |
11.33 |
712 |
1411 |
卖出 |
| 09:30:00 |
11.35 |
18 |
1429 |
买入 |
| 09:30:03 |
11.38 |
62 |
1491 |
买入 |
| 09:30:06 |
11.36 |
50 |
1541 |
卖出 |
| 09:30:09 |
11.36 |
5 |
1546 |
卖出 |
| 09:30:12 |
11.38 |
5 |
1551 |
卖出 |
| 09:30:18 |
11.4 |
24 |
1575 |
买入 |
| 09:30:21 |
11.4 |
11 |
1586 |
买入 |
| 09:30:24 |
11.4 |
19 |
1605 |
卖出 |
| 09:30:27 |
11.44 |
3 |
1608 |
买入 |
| 09:30:30 |
11.41 |
5 |
1613 |
卖出 |
| 09:30:33 |
11.44 |
31 |
1644 |
买入 |
| 09:30:39 |
11.41 |
10 |
1654 |
买入 |
| 09:30:42 |
11.41 |
1 |
1655 |
买入 |
| 09:30:45 |
11.42 |
1 |
1656 |
卖出 |
| 09:30:48 |
11.43 |
2 |
1658 |
买入 |
| 09:30:51 |
11.41 |
6 |
1664 |
卖出 |
| 09:30:54 |
11.4 |
3 |
1667 |
卖出 |
| 09:30:57 |
11.39 |
2 |
1669 |
卖出 |
| 09:31:00 |
11.41 |
30 |
1699 |
买入 |
| 09:31:03 |
11.41 |
15 |
1714 |
买入 |
| 09:31:06 |
11.41 |
18 |
1732 |
卖出 |
| 09:31:12 |
11.41 |
128 |
1860 |
买入 |
| 09:31:18 |
11.39 |
1 |
1861 |
卖出 |
| 09:31:21 |
11.41 |
2 |
1863 |
买入 |
| 09:31:27 |
11.41 |
5 |
1868 |
买入 |
| 09:31:30 |
11.41 |
32 |
1900 |
买入 |
| 09:31:33 |
11.38 |
19 |
1919 |
卖出 |
| 09:31:36 |
11.44 |
2 |
1921 |
买入 |
| 09:31:39 |
11.44 |
6 |
1927 |
买入 |
| 09:31:42 |
11.44 |
22 |
1949 |
买入 |
| 09:31:48 |
11.44 |
10 |
1959 |
买入 |
| 09:31:51 |
11.44 |
10 |
1969 |
买入 |
| 09:31:54 |
11.44 |
2 |
1971 |
买入 |
| 09:31:57 |
11.44 |
6 |
1977 |
买入 |
| 09:32:00 |
11.41 |
60 |
2037 |
卖出 |
| 09:32:03 |
11.41 |
5 |
2042 |
卖出 |
| 09:32:06 |
11.4 |
7 |
2049 |
卖出 |
| 09:32:09 |
11.38 |
29 |
2078 |
卖出 |
| 09:32:12 |
11.43 |
48 |
2126 |
买入 |
| 09:32:15 |
11.38 |
4 |
2130 |
卖出 |
| 09:32:21 |
11.39 |
15 |
2145 |
卖出 |
| 09:32:24 |
11.43 |
1 |
2146 |
买入 |
| 09:32:27 |
11.42 |
1 |
2147 |
买入 |
| 09:32:33 |
11.41 |
3 |
2150 |
卖出 |
| 09:32:36 |
11.4 |
4 |
2154 |
买入 |
| 09:32:42 |
11.38 |
1 |
2155 |
卖出 |
| 09:32:48 |
11.4 |
5 |
2160 |
买入 |
| 09:32:51 |
11.43 |
18 |
2178 |
买入 |
| 09:32:57 |
11.4 |
8 |
2186 |
卖出 |
| 09:33:03 |
11.4 |
1 |
2187 |
卖出 |
| 09:33:06 |
11.38 |
7 |
2194 |
卖出 |
| 09:33:09 |
11.4 |
10 |
2204 |
买入 |
| 09:33:15 |
11.4 |
10 |
2214 |
买入 |
| 09:33:18 |
11.4 |
6 |
2220 |
买入 |
| 09:33:21 |
11.38 |
1 |
2221 |
卖出 |
| 09:33:27 |
11.4 |
3 |
2224 |
买入 |
| 09:33:39 |
11.37 |
74 |
2298 |
卖出 |
| 09:33:42 |
11.37 |
1 |
2299 |
卖出 |
| 09:33:45 |
11.37 |
2 |
2301 |
买入 |
| 09:33:48 |
11.37 |
1 |
2302 |
卖出 |
| 09:33:51 |
11.38 |
51 |
2353 |
买入 |
| 09:33:54 |
11.39 |
1 |
2354 |
买入 |
| 09:33:57 |
11.39 |
9 |
2363 |
卖出 |
| 09:34:09 |
11.4 |
4 |
2367 |
买入 |
| 09:34:12 |
11.41 |
1 |
2368 |
买入 |
| 09:34:18 |
11.43 |
40 |
2408 |
买入 |
| 09:34:21 |
11.44 |
41 |
2449 |
买入 |
| 09:34:27 |
11.45 |
46 |
2495 |
买入 |
| 09:34:30 |
11.45 |
1 |
2496 |
买入 |
| 09:34:33 |
11.45 |
5 |
2501 |
卖出 |
| 09:34:36 |
11.45 |
15 |
2516 |
卖出 |
| 09:34:39 |
11.45 |
2 |
2518 |
卖出 |
| 09:34:51 |
11.45 |
8 |
2526 |
卖出 |
| 09:34:54 |
11.45 |
17 |
2543 |
卖出 |
| 09:35:00 |
11.46 |
20 |
2563 |
买入 |
| 09:35:06 |
11.46 |
36 |
2599 |
买入 |
| 09:35:09 |
11.43 |
64 |
2663 |
卖出 |
| 09:35:12 |
11.43 |
36 |
2699 |
卖出 |
| 09:35:15 |
11.42 |
48 |
2747 |
卖出 |
| 09:35:21 |
11.43 |
8 |
2755 |
买入 |
| 09:35:24 |
11.42 |
11 |
2766 |
卖出 |
| 09:35:33 |
11.43 |
119 |
2885 |
买入 |
| 09:35:42 |
11.42 |
1 |
2886 |
卖出 |
| 09:35:45 |
11.42 |
29 |
2915 |
卖出 |
| 09:35:54 |
11.41 |
17 |
2932 |
卖出 |
| 09:36:00 |
11.4 |
16 |
2948 |
卖出 |
| 09:36:06 |
11.4 |
64 |
3012 |
卖出 |
| 09:36:09 |
11.4 |
11 |
3023 |
买入 |
| 09:36:12 |
11.39 |
14 |
3037 |
买入 |
| 09:36:15 |
11.4 |
3 |
3040 |
买入 |
| 09:36:24 |
11.4 |
1 |
3041 |
卖出 |
| 09:36:27 |
11.41 |
42 |
3083 |
买入 |
| 09:36:30 |
11.43 |
5 |
3088 |
买入 |
| 09:36:33 |
11.43 |
1 |
3089 |
买入 |
| 09:36:36 |
11.41 |
47 |
3136 |
卖出 |
| 09:36:39 |
11.4 |
2 |
3138 |
卖出 |
| 09:36:42 |
11.4 |
3 |
3141 |
买入 |
| 09:36:51 |
11.39 |
4 |
3145 |
卖出 |
| 09:36:57 |
11.39 |
15 |
3160 |
卖出 |
| 09:37:06 |
11.42 |
45 |
3205 |
买入 |
| 09:37:09 |
11.42 |
2 |
3207 |
买入 |
| 09:37:15 |
11.42 |
6 |
3213 |
买入 |
| 09:37:21 |
11.44 |
19 |
3232 |
买入 |
| 09:37:24 |
11.44 |
5 |
3237 |
买入 |
| 09:37:30 |
11.44 |
19 |
3256 |
买入 |
| 09:37:42 |
11.44 |
2 |
3258 |
买入 |
| 09:37:45 |
11.44 |
11 |
3269 |
买入 |
| 09:37:51 |
11.42 |
1 |
3270 |
卖出 |
| 09:37:54 |
11.46 |
11 |
3281 |
买入 |
| 09:37:57 |
11.42 |
6 |
3287 |
卖出 |
| 09:38:00 |
11.42 |
3 |
3290 |
买入 |
| 09:38:09 |
11.44 |
8 |
3298 |
买入 |
| 09:38:12 |
11.44 |
6 |
3304 |
买入 |
| 09:38:15 |
11.45 |
54 |
3358 |
买入 |
| 09:38:18 |
11.45 |
22 |
3380 |
买入 |
| 09:38:21 |
11.45 |
5 |
3385 |
买入 |
| 09:38:24 |
11.45 |
26 |
3411 |
买入 |
| 09:38:27 |
11.45 |
2 |
3413 |
买入 |
| 09:38:30 |
11.45 |
17 |
3430 |
卖出 |
| 09:38:33 |
11.46 |
4 |
3434 |
买入 |
| 09:38:42 |
11.42 |
189 |
3623 |
卖出 |
| 09:38:48 |
11.42 |
2 |
3625 |
买入 |
| 09:38:54 |
11.42 |
10 |
3635 |
买入 |
| 09:39:00 |
11.41 |
5 |
3640 |
卖出 |
| 09:39:03 |
11.41 |
2 |
3642 |
卖出 |
| 09:39:06 |
11.39 |
1 |
3643 |
卖出 |
| 09:39:09 |
11.39 |
9 |
3652 |
卖出 |
| 09:39:12 |
11.38 |
16 |
3668 |
卖出 |
| 09:39:15 |
11.38 |
3 |
3671 |
卖出 |
| 09:39:18 |
11.37 |
4 |
3675 |
卖出 |
| 09:39:36 |
11.37 |
2 |
3677 |
卖出 |
| 09:39:39 |
11.37 |
6 |
3683 |
卖出 |
| 09:39:42 |
11.38 |
21 |
3704 |
买入 |
| 09:39:51 |
11.39 |
1 |
3705 |
卖出 |
| 09:39:54 |
11.42 |
13 |
3718 |
买入 |
| 09:39:57 |
11.42 |
12 |
3730 |
卖出 |
| 09:40:03 |
11.42 |
25 |
3755 |
买入 |
| 09:40:06 |
11.43 |
15 |
3770 |
买入 |
| 09:40:09 |
11.45 |
24 |
3794 |
买入 |
| 09:40:12 |
11.45 |
8 |
3802 |
买入 |
| 09:40:18 |
11.44 |
31 |
3833 |
卖出 |
| 09:40:21 |
11.45 |
26 |
3859 |
买入 |
| 09:40:30 |
11.47 |
17 |
3876 |
买入 |
| 09:40:36 |
11.47 |
4 |
3880 |
买入 |
| 09:40:39 |
11.47 |
22 |
3902 |
买入 |
| 09:40:45 |
11.48 |
21 |
3923 |
买入 |
| 09:40:54 |
11.5 |
31 |
3954 |
买入 |
| 09:40:57 |
11.46 |
1 |
3955 |
卖出 |
| 09:41:12 |
11.44 |
25 |
3980 |
卖出 |
| 09:41:15 |
11.43 |
39 |
4019 |
卖出 |
| 09:41:18 |
11.42 |
55 |
4074 |
卖出 |
| 09:41:21 |
11.42 |
3 |
4077 |
卖出 |
| 09:41:27 |
11.43 |
31 |
4108 |
买入 |
| 09:41:33 |
11.41 |
24 |
4132 |
卖出 |
| 09:41:45 |
11.43 |
33 |
4165 |
买入 |
| 09:41:54 |
11.4 |
15 |
4180 |
卖出 |
| 09:41:57 |
11.43 |
39 |
4219 |
买入 |
| 09:42:00 |
11.43 |
2 |
4221 |
买入 |
| 09:42:09 |
11.42 |
30 |
4251 |
买入 |
| 09:42:15 |
11.39 |
9 |
4260 |
卖出 |
| 09:42:18 |
11.43 |
31 |
4291 |
买入 |
| 09:42:27 |
11.41 |
11 |
4302 |
卖出 |
| 09:42:33 |
11.43 |
30 |
4332 |
买入 |
| 09:42:36 |
11.43 |
12 |
4344 |
买入 |
| 09:42:39 |
11.39 |
76 |
4420 |
卖出 |
| 09:42:42 |
11.41 |
3 |
4423 |
买入 |
| 09:42:57 |
11.38 |
8 |
4431 |
卖出 |
| 09:43:06 |
11.41 |
1 |
4432 |
买入 |
| 09:43:09 |
11.41 |
12 |
4444 |
买入 |
| 09:43:12 |
11.41 |
2 |
4446 |
买入 |
| 09:43:15 |
11.43 |
57 |
4503 |
买入 |
| 09:43:18 |
11.43 |
13 |
4516 |
买入 |
| 09:43:27 |
11.46 |
8 |
4524 |
买入 |
| 09:43:30 |
11.45 |
1 |
4525 |
卖出 |
| 09:43:33 |
11.46 |
12 |
4537 |
买入 |
| 09:43:45 |
11.45 |
7 |
4544 |
买入 |
| 09:43:48 |
11.48 |
8 |
4552 |
买入 |
| 09:43:54 |
11.47 |
22 |
4574 |
买入 |
| 09:44:00 |
11.47 |
49 |
4623 |
买入 |
| 09:44:03 |
11.47 |
119 |
4742 |
买入 |
| 09:44:06 |
11.47 |
23 |
4765 |
买入 |
| 09:44:09 |
11.46 |
13 |
4778 |
买入 |
| 09:44:12 |
11.48 |
56 |
4834 |
买入 |
| 09:44:15 |
11.49 |
8 |
4842 |
买入 |
| 09:44:18 |
11.5 |
28 |
4870 |
买入 |
| 09:44:21 |
11.51 |
19 |
4889 |
卖出 |
| 09:44:24 |
11.51 |
3 |
4892 |
卖出 |
| 09:44:27 |
11.53 |
79 |
4971 |
买入 |
| 09:44:30 |
11.5 |
24 |
4995 |
卖出 |
| 09:44:36 |
11.5 |
39 |
5034 |
卖出 |
| 09:44:42 |
11.52 |
18 |
5052 |
买入 |
| 09:44:48 |
11.48 |
4 |
5056 |
卖出 |
| 09:44:51 |
11.51 |
35 |
5091 |
买入 |
| 09:44:54 |
11.5 |
5 |
5096 |
卖出 |
| 09:44:57 |
11.49 |
2 |
5098 |
买入 |
| 09:45:09 |
11.5 |
5 |
5103 |
卖出 |
| 09:45:18 |
11.5 |
2 |
5105 |
卖出 |
| 09:45:24 |
11.52 |
60 |
5165 |
买入 |
| 09:45:27 |
11.5 |
91 |
5256 |
卖出 |
| 09:45:39 |
11.53 |
24 |
5280 |
买入 |
| 09:45:42 |
11.54 |
15 |
5295 |
买入 |
| 09:46:00 |
11.58 |
111 |
5406 |
买入 |
| 09:46:03 |
11.55 |
2 |
5408 |
卖出 |
| 09:46:06 |
11.58 |
40 |
5448 |
买入 |
| 09:46:09 |
11.58 |
12 |
5460 |
买入 |
| 09:46:12 |
11.58 |
7 |
5467 |
卖出 |
| 09:46:21 |
11.59 |
100 |
5567 |
买入 |
| 09:46:24 |
11.58 |
114 |
5681 |
卖出 |
| 09:46:33 |
11.55 |
4 |
5685 |
卖出 |
| 09:46:36 |
11.55 |
9 |
5694 |
买入 |
| 09:46:42 |
11.54 |
1 |
5695 |
买入 |
| 09:46:45 |
11.54 |
2 |
5697 |
买入 |
| 09:46:48 |
11.53 |
32 |
5729 |
卖出 |
| 09:47:09 |
11.54 |
3 |
5732 |
买入 |
| 09:47:12 |
11.54 |
34 |
5766 |
买入 |
| 09:47:15 |
11.55 |
54 |
5820 |
买入 |
| 09:47:27 |
11.6 |
102 |
5922 |
买入 |
| 09:47:33 |
11.58 |
20 |
5942 |
卖出 |
| 09:47:39 |
11.6 |
10 |
5952 |
买入 |
| 09:47:45 |
11.58 |
11 |
5963 |
卖出 |
| 09:47:51 |
11.6 |
33 |
5996 |
买入 |
| 09:47:57 |
11.58 |
32 |
6028 |
卖出 |
| 09:48:06 |
11.57 |
20 |
6048 |
卖出 |
| 09:48:09 |
11.54 |
198 |
6246 |
卖出 |
| 09:48:12 |
11.58 |
26 |
6272 |
买入 |
| 09:48:18 |
11.55 |
10 |
6282 |
卖出 |
| 09:48:21 |
11.58 |
14 |
6296 |
买入 |
| 09:48:24 |
11.58 |
82 |
6378 |
买入 |
| 09:48:27 |
11.59 |
75 |
6453 |
买入 |
| 09:48:33 |
11.59 |
7 |
6460 |
卖出 |
| 09:48:36 |
11.49 |
300 |
6760 |
卖出 |
| 09:48:39 |
11.59 |
28 |
6788 |
买入 |
| 09:48:45 |
11.57 |
31 |
6819 |
卖出 |
| 09:48:48 |
11.59 |
36 |
6855 |
买入 |
| 09:48:51 |
11.57 |
2 |
6857 |
卖出 |
| 09:49:06 |
11.57 |
1 |
6858 |
卖出 |
| 09:49:21 |
11.55 |
1 |
6859 |
卖出 |
| 09:50:00 |
11.57 |
2 |
6861 |
买入 |
| 09:50:03 |
11.57 |
14 |
6875 |
买入 |
| 09:50:06 |
11.57 |
19 |
6894 |
买入 |
| 09:50:09 |
11.56 |
53 |
6947 |
卖出 |
| 09:50:12 |
11.56 |
13 |
6960 |
买入 |
| 09:50:27 |
11.58 |
2 |
6962 |
买入 |
| 09:50:36 |
11.6 |
5 |
6967 |
买入 |
| 09:50:39 |
11.6 |
62 |
7029 |
买入 |
| 09:50:48 |
11.57 |
33 |
7062 |
卖出 |
| 09:50:54 |
11.6 |
1 |
7063 |
买入 |
| 09:51:00 |
11.6 |
1 |
7064 |
买入 |
| 09:51:03 |
11.61 |
1 |
7065 |
买入 |
| 09:51:06 |
11.61 |
4 |
7069 |
买入 |
| 09:51:21 |
11.6 |
13 |
7082 |
买入 |
| 09:51:27 |
11.61 |
25 |
7107 |
买入 |
| 09:51:33 |
11.62 |
9 |
7116 |
买入 |
| 09:51:42 |
11.62 |
24 |
7140 |
买入 |
| 09:51:48 |
11.59 |
9 |
7149 |
卖出 |
| 09:51:54 |
11.63 |
9 |
7158 |
买入 |
| 09:52:03 |
11.63 |
29 |
7187 |
买入 |
| 09:52:12 |
11.61 |
3 |
7190 |
卖出 |
| 09:52:21 |
11.64 |
72 |
7262 |
买入 |
| 09:52:33 |
11.64 |
10 |
7272 |
买入 |
| 09:52:39 |
11.61 |
9 |
7281 |
卖出 |
| 09:52:42 |
11.61 |
2 |
7283 |
卖出 |
| 09:52:45 |
11.61 |
20 |
7303 |
卖出 |
| 09:52:48 |
11.6 |
27 |
7330 |
卖出 |
| 09:52:51 |
11.61 |
58 |
7388 |
买入 |
| 09:53:06 |
11.61 |
9 |
7397 |
买入 |
| 09:53:09 |
11.61 |
1 |
7398 |
卖出 |
| 09:53:21 |
11.58 |
16 |
7414 |
卖出 |
| 09:53:24 |
11.58 |
6 |
7420 |
卖出 |
| 09:53:39 |
11.58 |
5 |
7425 |
买入 |
| 09:53:42 |
11.56 |
7 |
7432 |
卖出 |
| 09:53:48 |
11.58 |
18 |
7450 |
买入 |
| 09:53:51 |
11.56 |
5 |
7455 |
卖出 |
| 09:53:57 |
11.56 |
7 |
7462 |
卖出 |
| 09:54:00 |
11.56 |
10 |
7472 |
买入 |
| 09:54:12 |
11.57 |
14 |
7486 |
买入 |
| 09:54:15 |
11.57 |
6 |
7492 |
买入 |
| 09:54:42 |
11.58 |
36 |
7528 |
买入 |
| 09:54:45 |
11.62 |
1 |
7529 |
买入 |
| 09:54:51 |
11.61 |
1 |
7530 |
买入 |
| 09:55:03 |
11.61 |
1 |
7531 |
买入 |
| 09:55:06 |
11.58 |
66 |
7597 |
卖出 |
| 09:55:09 |
11.58 |
279 |
7876 |
卖出 |
| 09:55:12 |
11.59 |
96 |
7972 |
买入 |
| 09:55:15 |
11.59 |
19 |
7991 |
买入 |
| 09:55:24 |
11.58 |
3 |
7994 |
卖出 |
| 09:55:27 |
11.59 |
2 |
7996 |
买入 |
| 09:55:30 |
11.59 |
8 |
8004 |
买入 |
| 09:55:33 |
11.62 |
22 |
8026 |
买入 |