漫步者[002351]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.9 |
90 |
90 |
集合竞价 |
| 09:21:12 |
10.89 |
210 |
210 |
集合竞价 |
| 09:23:54 |
10.9 |
268 |
268 |
集合竞价 |
| 09:25:00 |
10.95 |
319 |
587 |
买入 |
| 09:30:03 |
10.95 |
84 |
671 |
买入 |
| 09:30:06 |
10.95 |
14 |
685 |
卖出 |
| 09:30:09 |
10.95 |
12 |
697 |
卖出 |
| 09:30:12 |
10.95 |
5 |
702 |
卖出 |
| 09:30:21 |
10.95 |
44 |
746 |
卖出 |
| 09:30:30 |
10.95 |
40 |
786 |
卖出 |
| 09:30:33 |
10.95 |
15 |
801 |
卖出 |
| 09:30:36 |
10.94 |
1 |
802 |
卖出 |
| 09:30:39 |
10.95 |
38 |
840 |
买入 |
| 09:30:57 |
10.95 |
25 |
865 |
卖出 |
| 09:31:00 |
10.95 |
17 |
882 |
卖出 |
| 09:31:06 |
10.95 |
4 |
886 |
卖出 |
| 09:31:15 |
10.95 |
15 |
901 |
买入 |
| 09:31:21 |
10.95 |
3 |
904 |
买入 |
| 09:31:24 |
10.95 |
35 |
939 |
买入 |
| 09:31:27 |
10.95 |
1 |
940 |
买入 |
| 09:31:30 |
10.96 |
71 |
1011 |
买入 |
| 09:31:33 |
10.96 |
10 |
1021 |
买入 |
| 09:31:36 |
10.96 |
2 |
1023 |
买入 |
| 09:31:45 |
10.96 |
6 |
1029 |
买入 |
| 09:31:48 |
10.96 |
1 |
1030 |
买入 |
| 09:31:51 |
10.96 |
30 |
1060 |
买入 |
| 09:32:06 |
10.96 |
21 |
1081 |
卖出 |
| 09:32:09 |
10.96 |
42 |
1123 |
买入 |
| 09:32:15 |
10.96 |
15 |
1138 |
买入 |
| 09:32:27 |
10.97 |
27 |
1165 |
买入 |
| 09:32:30 |
10.97 |
2 |
1167 |
买入 |
| 09:32:36 |
10.97 |
2 |
1169 |
买入 |
| 09:32:39 |
10.97 |
10 |
1179 |
买入 |
| 09:32:42 |
10.97 |
48 |
1227 |
买入 |
| 09:32:45 |
10.98 |
9 |
1236 |
买入 |
| 09:32:48 |
10.97 |
55 |
1291 |
卖出 |
| 09:32:51 |
10.98 |
52 |
1343 |
买入 |
| 09:32:57 |
10.98 |
2 |
1345 |
买入 |
| 09:33:03 |
10.98 |
5 |
1350 |
买入 |
| 09:33:06 |
10.96 |
24 |
1374 |
卖出 |
| 09:33:15 |
11 |
9 |
1383 |
买入 |
| 09:33:24 |
11 |
1 |
1384 |
买入 |
| 09:33:36 |
10.98 |
11 |
1395 |
卖出 |
| 09:33:39 |
11 |
10 |
1405 |
买入 |
| 09:33:42 |
10.98 |
31 |
1436 |
卖出 |
| 09:33:51 |
11 |
21 |
1457 |
买入 |
| 09:33:54 |
11 |
28 |
1485 |
卖出 |
| 09:34:00 |
11.01 |
1 |
1486 |
买入 |
| 09:34:06 |
11 |
10 |
1496 |
卖出 |
| 09:34:09 |
11 |
113 |
1609 |
卖出 |
| 09:34:12 |
11.01 |
27 |
1636 |
买入 |
| 09:34:30 |
11.01 |
11 |
1647 |
卖出 |
| 09:34:36 |
11.01 |
20 |
1667 |
买入 |
| 09:34:39 |
11 |
18 |
1685 |
卖出 |
| 09:34:42 |
11.01 |
31 |
1716 |
买入 |
| 09:34:48 |
11.02 |
27 |
1743 |
买入 |
| 09:34:51 |
11.01 |
3 |
1746 |
卖出 |
| 09:34:54 |
11.02 |
2 |
1748 |
买入 |
| 09:35:00 |
11.01 |
32 |
1780 |
卖出 |
| 09:35:06 |
11.01 |
2 |
1782 |
买入 |
| 09:35:15 |
11 |
68 |
1850 |
卖出 |
| 09:35:18 |
11 |
1 |
1851 |
卖出 |
| 09:35:27 |
11.02 |
23 |
1874 |
买入 |
| 09:35:36 |
11 |
1 |
1875 |
卖出 |
| 09:35:45 |
11 |
29 |
1904 |
卖出 |
| 09:36:03 |
11 |
1 |
1905 |
卖出 |
| 09:36:12 |
11 |
10 |
1915 |
卖出 |
| 09:36:33 |
11 |
1 |
1916 |
卖出 |
| 09:36:45 |
11.01 |
10 |
1926 |
买入 |
| 09:36:48 |
11.01 |
10 |
1936 |
买入 |
| 09:37:03 |
11.01 |
20 |
1956 |
卖出 |
| 09:37:18 |
11 |
79 |
2035 |
卖出 |
| 09:37:24 |
11 |
10 |
2045 |
买入 |
| 09:37:30 |
10.99 |
3 |
2048 |
卖出 |
| 09:37:45 |
11 |
28 |
2076 |
买入 |
| 09:37:48 |
11 |
115 |
2191 |
卖出 |
| 09:37:51 |
11 |
1 |
2192 |
卖出 |
| 09:38:03 |
11.01 |
1 |
2193 |
买入 |
| 09:38:06 |
11.01 |
9 |
2202 |
买入 |
| 09:38:15 |
11 |
67 |
2269 |
卖出 |
| 09:38:18 |
11.01 |
8 |
2277 |
买入 |
| 09:38:24 |
11.01 |
1 |
2278 |
买入 |
| 09:38:27 |
11.01 |
3 |
2281 |
买入 |
| 09:38:45 |
11.01 |
1 |
2282 |
买入 |
| 09:38:51 |
11.01 |
26 |
2308 |
买入 |
| 09:38:57 |
11.01 |
4 |
2312 |
买入 |
| 09:39:06 |
11.01 |
43 |
2355 |
买入 |
| 09:39:12 |
11.01 |
1 |
2356 |
买入 |
| 09:39:45 |
11.02 |
13 |
2369 |
买入 |
| 09:40:00 |
11 |
38 |
2407 |
卖出 |
| 09:40:30 |
11 |
1 |
2408 |
卖出 |
| 09:40:39 |
11 |
17 |
2425 |
卖出 |
| 09:40:42 |
11 |
9 |
2434 |
卖出 |
| 09:41:00 |
11.01 |
18 |
2452 |
买入 |
| 09:41:03 |
11 |
9 |
2461 |
卖出 |
| 09:41:09 |
11 |
1 |
2462 |
卖出 |
| 09:41:15 |
11 |
89 |
2551 |
卖出 |
| 09:41:18 |
11.01 |
980 |
3531 |
买入 |
| 09:41:21 |
11 |
36 |
3567 |
卖出 |
| 09:41:24 |
10.99 |
141 |
3708 |
卖出 |
| 09:41:27 |
10.99 |
20 |
3728 |
卖出 |
| 09:41:33 |
10.98 |
7 |
3735 |
卖出 |
| 09:41:45 |
10.98 |
17 |
3752 |
卖出 |
| 09:41:48 |
10.98 |
2 |
3754 |
卖出 |
| 09:41:51 |
10.99 |
57 |
3811 |
买入 |
| 09:41:54 |
10.98 |
1 |
3812 |
卖出 |
| 09:42:09 |
10.99 |
37 |
3849 |
买入 |
| 09:42:12 |
10.98 |
1 |
3850 |
卖出 |
| 09:42:15 |
10.99 |
2 |
3852 |
买入 |
| 09:42:18 |
10.98 |
5 |
3857 |
卖出 |
| 09:42:30 |
10.98 |
20 |
3877 |
卖出 |
| 09:42:42 |
10.99 |
23 |
3900 |
买入 |
| 09:43:00 |
10.99 |
4 |
3904 |
买入 |
| 09:43:12 |
10.99 |
2 |
3906 |
卖出 |
| 09:43:15 |
10.99 |
1 |
3907 |
卖出 |
| 09:43:24 |
11 |
7 |
3914 |
买入 |
| 09:43:36 |
11 |
10 |
3924 |
买入 |
| 09:43:57 |
11 |
10 |
3934 |
买入 |
| 09:44:00 |
10.99 |
5 |
3939 |
卖出 |
| 09:44:03 |
11 |
5 |
3944 |
买入 |
| 09:44:30 |
11 |
26 |
3970 |
买入 |
| 09:44:36 |
11 |
11 |
3981 |
买入 |
| 09:44:42 |
11 |
11 |
3992 |
卖出 |
| 09:44:51 |
10.99 |
17 |
4009 |
卖出 |
| 09:45:09 |
11 |
1 |
4010 |
买入 |
| 09:45:15 |
11 |
38 |
4048 |
买入 |
| 09:45:18 |
11 |
1 |
4049 |
卖出 |
| 09:45:30 |
11 |
30 |
4079 |
卖出 |
| 09:45:54 |
11.01 |
13 |
4092 |
买入 |
| 09:46:42 |
11.01 |
4 |
4096 |
买入 |
| 09:46:45 |
11 |
20 |
4116 |
卖出 |
| 09:47:15 |
11.01 |
2 |
4118 |
买入 |
| 09:47:30 |
11 |
110 |
4228 |
卖出 |
| 09:47:33 |
11 |
49 |
4277 |
买入 |
| 09:47:45 |
11 |
9 |
4286 |
卖出 |
| 09:47:48 |
11 |
1 |
4287 |
卖出 |
| 09:48:06 |
11 |
1 |
4288 |
卖出 |
| 09:48:09 |
11 |
54 |
4342 |
卖出 |
| 09:48:12 |
11 |
6 |
4348 |
卖出 |
| 09:48:15 |
11.01 |
9 |
4357 |
买入 |
| 09:48:18 |
11 |
9 |
4366 |
卖出 |
| 09:48:21 |
11 |
44 |
4410 |
卖出 |
| 09:48:24 |
10.99 |
8 |
4418 |
卖出 |
| 09:49:57 |
10.99 |
20 |
4438 |
卖出 |
| 09:50:00 |
10.99 |
1 |
4439 |
卖出 |
| 09:50:03 |
10.99 |
5 |
4444 |
卖出 |
| 09:50:45 |
10.99 |
21 |
4465 |
卖出 |
| 09:50:51 |
10.99 |
4 |
4469 |
卖出 |
| 09:51:00 |
10.99 |
18 |
4487 |
卖出 |
| 09:51:15 |
10.99 |
31 |
4518 |
卖出 |
| 09:51:21 |
10.99 |
10 |
4528 |
买入 |
| 09:51:36 |
10.99 |
1 |
4529 |
买入 |
| 09:51:48 |
10.98 |
91 |
4620 |
卖出 |
| 09:52:30 |
10.98 |
46 |
4666 |
买入 |
| 09:52:33 |
10.97 |
8 |
4674 |
卖出 |
| 09:52:48 |
10.97 |
4 |
4678 |
卖出 |
| 09:52:51 |
10.97 |
18 |
4696 |
卖出 |
| 09:53:03 |
10.98 |
2 |
4698 |
买入 |
| 09:53:12 |
10.97 |
151 |
4849 |
卖出 |
| 09:53:15 |
10.97 |
4 |
4853 |
买入 |
| 09:53:18 |
10.97 |
27 |
4880 |
买入 |
| 09:53:21 |
10.97 |
11 |
4891 |
买入 |
| 09:53:27 |
10.97 |
3 |
4894 |
买入 |
| 09:53:30 |
10.97 |
4 |
4898 |
买入 |
| 09:53:39 |
10.97 |
1 |
4899 |
卖出 |
| 09:53:57 |
10.98 |
2 |
4901 |
买入 |
| 09:54:27 |
10.98 |
12 |
4913 |
卖出 |
| 09:54:39 |
10.97 |
12 |
4925 |
卖出 |
| 09:54:42 |
10.98 |
1 |
4926 |
买入 |
| 09:54:45 |
10.98 |
10 |
4936 |
买入 |
| 09:54:48 |
10.97 |
100 |
5036 |
卖出 |
| 09:54:51 |
10.98 |
10 |
5046 |
买入 |
| 09:54:57 |
10.98 |
2 |
5048 |
买入 |
| 09:55:00 |
10.98 |
10 |
5058 |
买入 |
| 09:55:06 |
10.98 |
8 |
5066 |
买入 |
| 09:55:09 |
10.98 |
1 |
5067 |
卖出 |
| 09:56:09 |
10.98 |
10 |
5077 |
卖出 |
| 09:56:12 |
10.98 |
20 |
5097 |
卖出 |
| 09:56:33 |
10.98 |
20 |
5117 |
卖出 |
| 09:56:39 |
10.98 |
54 |
5171 |
卖出 |
| 09:57:12 |
10.99 |
4 |
5175 |
买入 |
| 09:57:33 |
10.99 |
12 |
5187 |
买入 |
| 09:57:45 |
10.99 |
10 |
5197 |
买入 |
| 09:57:57 |
10.99 |
14 |
5211 |
买入 |
| 09:58:03 |
10.99 |
11 |
5222 |
买入 |
| 09:58:06 |
10.99 |
1 |
5223 |
买入 |
| 09:58:12 |
10.99 |
24 |
5247 |
买入 |
| 09:58:24 |
10.99 |
13 |
5260 |
买入 |
| 09:58:33 |
10.99 |
5 |
5265 |
买入 |
| 09:58:36 |
10.99 |
12 |
5277 |
买入 |
| 09:58:42 |
10.99 |
1 |
5278 |
买入 |
| 09:58:54 |
10.99 |
11 |
5289 |
买入 |
| 09:59:00 |
10.99 |
1 |
5290 |
买入 |
| 09:59:06 |
10.99 |
25 |
5315 |
买入 |
| 09:59:09 |
10.99 |
5 |
5320 |
买入 |
| 09:59:12 |
10.99 |
1 |
5321 |
买入 |
| 09:59:18 |
10.98 |
1 |
5322 |
卖出 |
| 09:59:27 |
10.98 |
20 |
5342 |
卖出 |
| 10:00:00 |
10.99 |
11 |
5353 |
买入 |
| 10:00:03 |
10.98 |
1 |
5354 |
卖出 |
| 10:00:33 |
10.98 |
290 |
5644 |
卖出 |
| 10:00:45 |
10.99 |
5 |
5649 |
买入 |
| 10:00:51 |
10.99 |
20 |
5669 |
买入 |
| 10:01:30 |
10.99 |
6 |
5675 |
买入 |
| 10:01:33 |
10.99 |
2 |
5677 |
买入 |
| 10:01:54 |
10.98 |
50 |
5727 |
卖出 |
| 10:02:06 |
10.99 |
10 |
5737 |
买入 |
| 10:02:15 |
10.99 |
1 |
5738 |
买入 |
| 10:02:45 |
10.99 |
6 |
5744 |
买入 |
| 10:02:54 |
10.98 |
7 |
5751 |
卖出 |
| 10:03:03 |
10.99 |
5 |
5756 |
买入 |
| 10:04:12 |
10.99 |
19 |
5775 |
卖出 |
| 10:04:30 |
10.99 |
10 |
5785 |
卖出 |
| 10:04:42 |
10.99 |
20 |
5805 |
卖出 |
| 10:04:45 |
10.99 |
2 |
5807 |
卖出 |
| 10:05:24 |
10.99 |
24 |
5831 |
卖出 |
| 10:05:36 |
10.99 |
10 |
5841 |
买入 |
| 10:06:03 |
10.99 |
18 |
5859 |
买入 |
| 10:06:09 |
10.99 |
14 |
5873 |
买入 |
| 10:06:12 |
10.99 |
2 |
5875 |
卖出 |
| 10:06:27 |
10.98 |
8 |
5883 |
卖出 |
| 10:06:30 |
10.98 |
39 |
5922 |
卖出 |
| 10:07:12 |
10.99 |
7 |
5929 |
买入 |
| 10:07:21 |
10.99 |
11 |
5940 |
买入 |
| 10:07:48 |
10.99 |
2 |
5942 |
买入 |
| 10:08:21 |
10.99 |
1 |
5943 |
买入 |
| 10:08:33 |
10.99 |
4 |
5947 |
买入 |
| 10:08:45 |
10.99 |
3 |
5950 |
卖出 |
| 10:08:48 |
11 |
2 |
5952 |
买入 |
| 10:08:54 |
10.99 |
1 |
5953 |
卖出 |
| 10:09:54 |
10.99 |
8 |
5961 |
卖出 |
| 10:10:03 |
11 |
3 |
5964 |
买入 |
| 10:10:12 |
10.99 |
19 |
5983 |
卖出 |
| 10:10:51 |
11 |
34 |
6017 |
买入 |
| 10:11:09 |
11 |
141 |
6158 |
买入 |
| 10:11:33 |
11.01 |
5 |
6163 |
买入 |
| 10:11:42 |
11 |
10 |
6173 |
卖出 |
| 10:12:51 |
11 |
5 |
6178 |
卖出 |
| 10:12:54 |
11.01 |
52 |
6230 |
买入 |
| 10:13:15 |
11.02 |
10 |
6240 |
买入 |
| 10:13:21 |
11.02 |
12 |
6252 |
买入 |
| 10:13:39 |
11.02 |
10 |
6262 |
买入 |
| 10:13:42 |
11.02 |
5 |
6267 |
买入 |
| 10:13:57 |
11.02 |
6 |
6273 |
买入 |
| 10:14:15 |
11.03 |
3 |
6276 |
买入 |
| 10:14:18 |
11.03 |
9 |
6285 |
买入 |
| 10:14:24 |
11.03 |
35 |
6320 |
买入 |
| 10:14:30 |
11.03 |
10 |
6330 |
买入 |
| 10:14:42 |
11.03 |
13 |
6343 |
买入 |
| 10:15:03 |
11.03 |
3 |
6346 |
买入 |
| 10:15:36 |
11.03 |
3 |
6349 |
买入 |
| 10:15:45 |
11.03 |
35 |
6384 |
买入 |
| 10:15:54 |
11.04 |
35 |
6419 |
买入 |
| 10:16:06 |
11.04 |
10 |
6429 |
买入 |
| 10:16:15 |
11.05 |
3 |
6432 |
买入 |
| 10:17:00 |
11.05 |
75 |
6507 |
买入 |
| 10:17:09 |
11.05 |
7 |
6514 |
买入 |
| 10:17:12 |
11.05 |
3 |
6517 |
卖出 |
| 10:17:24 |
11.05 |
3 |
6520 |
买入 |
| 10:17:30 |
11.05 |
69 |
6589 |
卖出 |
| 10:17:42 |
11.06 |
30 |
6619 |
买入 |
| 10:17:48 |
11.06 |
22 |
6641 |
买入 |
| 10:18:09 |
11.06 |
8 |
6649 |
买入 |
| 10:18:27 |
11.06 |
8 |
6657 |
买入 |
| 10:18:33 |
11.05 |
1 |
6658 |
卖出 |
| 10:18:39 |
11.04 |
18 |
6676 |
卖出 |
| 10:18:42 |
11.04 |
2 |
6678 |
卖出 |
| 10:18:48 |
11.04 |
3 |
6681 |
卖出 |
| 10:18:51 |
11.04 |
1 |
6682 |
卖出 |
| 10:19:06 |
11.05 |
16 |
6698 |
买入 |
| 10:19:18 |
11.05 |
46 |
6744 |
买入 |
| 10:19:24 |
11.03 |
296 |
7040 |
卖出 |
| 10:19:33 |
11.03 |
1 |
7041 |
卖出 |
| 10:19:36 |
11.03 |
3 |
7044 |
卖出 |
| 10:20:00 |
11.05 |
10 |
7054 |
买入 |
| 10:20:03 |
11.04 |
1 |
7055 |
卖出 |
| 10:20:09 |
11.06 |
1 |
7056 |
买入 |
| 10:20:21 |
11.06 |
10 |
7066 |
买入 |
| 10:20:24 |
11.04 |
9 |
7075 |
卖出 |
| 10:20:27 |
11.04 |
2 |
7077 |
买入 |
| 10:20:30 |
11.03 |
2 |
7079 |
卖出 |
| 10:21:21 |
11.03 |
10 |
7089 |
卖出 |
| 10:21:27 |
11.03 |
17 |
7106 |
卖出 |
| 10:21:30 |
11.02 |
1 |
7107 |
卖出 |
| 10:21:33 |
11.02 |
2 |
7109 |
卖出 |
| 10:22:24 |
11.02 |
23 |
7132 |
卖出 |
| 10:22:27 |
11.02 |
1 |
7133 |
卖出 |
| 10:23:27 |
11.03 |
5 |
7138 |
买入 |
| 10:23:54 |
11.03 |
6 |
7144 |
买入 |
| 10:24:09 |
11.02 |
10 |
7154 |
卖出 |
| 10:24:39 |
11.03 |
20 |
7174 |
买入 |
| 10:25:12 |
11.02 |
9 |
7183 |
卖出 |
| 10:25:33 |
11.02 |
9 |
7192 |
卖出 |
| 10:25:39 |
11.02 |
14 |
7206 |
卖出 |
| 10:25:54 |
11.04 |
1 |
7207 |
买入 |
| 10:27:24 |
11.04 |
2 |
7209 |
买入 |
| 10:27:30 |
11.04 |
2 |
7211 |
买入 |
| 10:28:12 |
11.03 |
2 |
7213 |
卖出 |
| 10:29:18 |
11.03 |
25 |
7238 |
卖出 |
| 10:29:21 |
11.03 |
14 |
7252 |
买入 |