传智教育[003032]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
16.62 |
52 |
52 |
集合竞价 |
| 09:24:48 |
16.61 |
61 |
61 |
集合竞价 |
| 09:24:57 |
16.62 |
89 |
89 |
集合竞价 |
| 09:25:00 |
16.61 |
92 |
181 |
买入 |
| 09:30:00 |
16.58 |
40 |
221 |
卖出 |
| 09:30:03 |
16.5 |
25 |
246 |
卖出 |
| 09:30:06 |
16.54 |
12 |
258 |
买入 |
| 09:30:09 |
16.51 |
45 |
303 |
卖出 |
| 09:30:12 |
16.51 |
52 |
355 |
卖出 |
| 09:30:15 |
16.52 |
66 |
421 |
买入 |
| 09:30:18 |
16.52 |
17 |
438 |
卖出 |
| 09:30:21 |
16.53 |
54 |
492 |
买入 |
| 09:30:24 |
16.52 |
14 |
506 |
卖出 |
| 09:30:27 |
16.5 |
5 |
511 |
卖出 |
| 09:30:30 |
16.5 |
17 |
528 |
卖出 |
| 09:30:33 |
16.5 |
5 |
533 |
卖出 |
| 09:30:39 |
16.5 |
16 |
549 |
卖出 |
| 09:30:42 |
16.45 |
159 |
708 |
卖出 |
| 09:30:45 |
16.45 |
13 |
721 |
卖出 |
| 09:30:48 |
16.45 |
23 |
744 |
卖出 |
| 09:30:51 |
16.45 |
43 |
787 |
买入 |
| 09:30:54 |
16.45 |
102 |
889 |
买入 |
| 09:30:57 |
16.44 |
6 |
895 |
买入 |
| 09:31:00 |
16.45 |
8 |
903 |
买入 |
| 09:31:03 |
16.45 |
31 |
934 |
买入 |
| 09:31:06 |
16.45 |
19 |
953 |
卖出 |
| 09:31:09 |
16.46 |
11 |
964 |
买入 |
| 09:31:12 |
16.45 |
12 |
976 |
卖出 |
| 09:31:18 |
16.41 |
11 |
987 |
卖出 |
| 09:31:24 |
16.41 |
25 |
1012 |
卖出 |
| 09:31:27 |
16.43 |
14 |
1026 |
买入 |
| 09:31:30 |
16.43 |
7 |
1033 |
买入 |
| 09:31:33 |
16.43 |
4 |
1037 |
买入 |
| 09:31:39 |
16.44 |
2 |
1039 |
买入 |
| 09:31:42 |
16.45 |
29 |
1068 |
买入 |
| 09:31:45 |
16.44 |
30 |
1098 |
卖出 |
| 09:31:48 |
16.45 |
1 |
1099 |
买入 |
| 09:31:51 |
16.45 |
3 |
1102 |
买入 |
| 09:31:54 |
16.45 |
18 |
1120 |
买入 |
| 09:31:57 |
16.44 |
1 |
1121 |
卖出 |
| 09:32:00 |
16.45 |
41 |
1162 |
买入 |
| 09:32:03 |
16.46 |
9 |
1171 |
买入 |
| 09:32:06 |
16.49 |
1 |
1172 |
买入 |
| 09:32:18 |
16.48 |
7 |
1179 |
卖出 |
| 09:32:21 |
16.48 |
25 |
1204 |
卖出 |
| 09:32:24 |
16.49 |
21 |
1225 |
买入 |
| 09:32:30 |
16.5 |
50 |
1275 |
买入 |
| 09:32:33 |
16.51 |
10 |
1285 |
买入 |
| 09:32:42 |
16.5 |
20 |
1305 |
卖出 |
| 09:32:45 |
16.51 |
3 |
1308 |
买入 |
| 09:32:48 |
16.49 |
6 |
1314 |
卖出 |
| 09:32:51 |
16.51 |
10 |
1324 |
买入 |
| 09:32:54 |
16.51 |
7 |
1331 |
买入 |
| 09:33:03 |
16.49 |
5 |
1336 |
买入 |
| 09:33:12 |
16.51 |
2 |
1338 |
买入 |
| 09:33:15 |
16.49 |
1 |
1339 |
卖出 |
| 09:33:18 |
16.49 |
4 |
1343 |
卖出 |
| 09:33:21 |
16.49 |
21 |
1364 |
卖出 |
| 09:33:24 |
16.48 |
77 |
1441 |
卖出 |
| 09:33:27 |
16.49 |
68 |
1509 |
买入 |
| 09:33:30 |
16.47 |
42 |
1551 |
卖出 |
| 09:33:33 |
16.44 |
76 |
1627 |
卖出 |
| 09:33:36 |
16.44 |
23 |
1650 |
卖出 |
| 09:33:39 |
16.44 |
8 |
1658 |
卖出 |
| 09:33:42 |
16.48 |
11 |
1669 |
买入 |
| 09:33:45 |
16.47 |
4 |
1673 |
卖出 |
| 09:33:48 |
16.45 |
7 |
1680 |
卖出 |
| 09:33:51 |
16.44 |
8 |
1688 |
卖出 |
| 09:33:54 |
16.45 |
18 |
1706 |
买入 |
| 09:33:57 |
16.44 |
67 |
1773 |
卖出 |
| 09:34:03 |
16.44 |
4 |
1777 |
卖出 |
| 09:34:06 |
16.47 |
28 |
1805 |
买入 |
| 09:34:09 |
16.48 |
9 |
1814 |
买入 |
| 09:34:12 |
16.49 |
4 |
1818 |
买入 |
| 09:34:15 |
16.49 |
2 |
1820 |
买入 |
| 09:34:18 |
16.49 |
2 |
1822 |
买入 |
| 09:34:21 |
16.49 |
22 |
1844 |
买入 |
| 09:34:24 |
16.48 |
8 |
1852 |
卖出 |
| 09:34:27 |
16.49 |
1 |
1853 |
买入 |
| 09:34:30 |
16.49 |
3 |
1856 |
卖出 |
| 09:34:39 |
16.5 |
6 |
1862 |
买入 |
| 09:34:42 |
16.51 |
5 |
1867 |
买入 |
| 09:34:45 |
16.51 |
2 |
1869 |
买入 |
| 09:34:48 |
16.5 |
5 |
1874 |
卖出 |
| 09:34:51 |
16.52 |
8 |
1882 |
买入 |
| 09:35:06 |
16.51 |
18 |
1900 |
卖出 |
| 09:35:12 |
16.51 |
29 |
1929 |
卖出 |
| 09:35:15 |
16.51 |
11 |
1940 |
买入 |
| 09:35:24 |
16.5 |
7 |
1947 |
卖出 |
| 09:35:27 |
16.49 |
7 |
1954 |
卖出 |
| 09:35:30 |
16.49 |
10 |
1964 |
买入 |
| 09:35:36 |
16.47 |
5 |
1969 |
卖出 |
| 09:35:39 |
16.47 |
10 |
1979 |
买入 |
| 09:35:51 |
16.47 |
7 |
1986 |
买入 |
| 09:35:54 |
16.45 |
12 |
1998 |
卖出 |
| 09:36:00 |
16.46 |
6 |
2004 |
买入 |
| 09:36:03 |
16.47 |
8 |
2012 |
买入 |
| 09:36:06 |
16.48 |
8 |
2020 |
买入 |
| 09:36:09 |
16.5 |
3 |
2023 |
买入 |
| 09:36:12 |
16.5 |
6 |
2029 |
买入 |
| 09:36:15 |
16.51 |
6 |
2035 |
买入 |
| 09:36:18 |
16.53 |
13 |
2048 |
买入 |
| 09:36:21 |
16.51 |
39 |
2087 |
卖出 |
| 09:36:24 |
16.51 |
20 |
2107 |
买入 |
| 09:36:27 |
16.51 |
12 |
2119 |
买入 |
| 09:36:30 |
16.52 |
2 |
2121 |
卖出 |
| 09:36:39 |
16.52 |
25 |
2146 |
买入 |
| 09:36:42 |
16.53 |
26 |
2172 |
买入 |
| 09:36:45 |
16.51 |
161 |
2333 |
卖出 |
| 09:36:48 |
16.51 |
33 |
2366 |
买入 |
| 09:36:51 |
16.51 |
3 |
2369 |
买入 |
| 09:36:54 |
16.51 |
2 |
2371 |
买入 |
| 09:36:57 |
16.51 |
1 |
2372 |
买入 |
| 09:37:03 |
16.5 |
50 |
2422 |
卖出 |
| 09:37:06 |
16.52 |
21 |
2443 |
买入 |
| 09:37:09 |
16.52 |
11 |
2454 |
买入 |
| 09:37:12 |
16.52 |
11 |
2465 |
买入 |
| 09:37:15 |
16.55 |
5 |
2470 |
买入 |
| 09:37:18 |
16.57 |
1 |
2471 |
买入 |
| 09:37:21 |
16.55 |
1 |
2472 |
卖出 |
| 09:37:24 |
16.55 |
3 |
2475 |
买入 |
| 09:37:27 |
16.57 |
8 |
2483 |
买入 |
| 09:37:30 |
16.55 |
22 |
2505 |
卖出 |
| 09:37:33 |
16.56 |
7 |
2512 |
买入 |
| 09:37:36 |
16.56 |
4 |
2516 |
卖出 |
| 09:37:48 |
16.57 |
18 |
2534 |
买入 |
| 09:37:51 |
16.57 |
2 |
2536 |
买入 |
| 09:37:54 |
16.57 |
5 |
2541 |
买入 |
| 09:38:06 |
16.56 |
3 |
2544 |
卖出 |
| 09:38:09 |
16.58 |
6 |
2550 |
买入 |
| 09:38:12 |
16.58 |
2 |
2552 |
买入 |
| 09:38:24 |
16.58 |
2 |
2554 |
买入 |
| 09:38:36 |
16.58 |
12 |
2566 |
买入 |
| 09:38:51 |
16.56 |
19 |
2585 |
卖出 |
| 09:38:54 |
16.58 |
1 |
2586 |
买入 |
| 09:38:57 |
16.55 |
1 |
2587 |
卖出 |
| 09:39:00 |
16.55 |
3 |
2590 |
卖出 |
| 09:39:03 |
16.54 |
10 |
2600 |
卖出 |
| 09:39:06 |
16.54 |
6 |
2606 |
卖出 |
| 09:39:15 |
16.53 |
28 |
2634 |
卖出 |
| 09:39:30 |
16.5 |
3 |
2637 |
卖出 |
| 09:39:33 |
16.51 |
4 |
2641 |
买入 |
| 09:39:36 |
16.52 |
13 |
2654 |
买入 |
| 09:39:39 |
16.51 |
3 |
2657 |
买入 |
| 09:39:42 |
16.51 |
3 |
2660 |
买入 |
| 09:39:45 |
16.51 |
1 |
2661 |
买入 |
| 09:39:48 |
16.53 |
18 |
2679 |
买入 |
| 09:39:51 |
16.51 |
1 |
2680 |
卖出 |
| 09:39:54 |
16.53 |
3 |
2683 |
买入 |
| 09:40:00 |
16.54 |
6 |
2689 |
买入 |
| 09:40:03 |
16.55 |
7 |
2696 |
买入 |
| 09:40:06 |
16.57 |
3 |
2699 |
买入 |
| 09:40:09 |
16.58 |
34 |
2733 |
买入 |
| 09:40:12 |
16.64 |
151 |
2884 |
买入 |
| 09:40:18 |
16.65 |
8 |
2892 |
卖出 |
| 09:40:21 |
16.64 |
45 |
2937 |
卖出 |
| 09:40:24 |
16.65 |
5 |
2942 |
买入 |
| 09:40:33 |
16.66 |
5 |
2947 |
买入 |
| 09:40:36 |
16.65 |
34 |
2981 |
卖出 |
| 09:40:39 |
16.66 |
19 |
3000 |
买入 |
| 09:40:42 |
16.66 |
15 |
3015 |
卖出 |
| 09:40:45 |
16.65 |
18 |
3033 |
卖出 |
| 09:40:48 |
16.65 |
11 |
3044 |
卖出 |
| 09:40:51 |
16.64 |
6 |
3050 |
卖出 |
| 09:40:54 |
16.65 |
10 |
3060 |
买入 |
| 09:41:00 |
16.64 |
7 |
3067 |
买入 |
| 09:41:03 |
16.66 |
33 |
3100 |
买入 |
| 09:41:06 |
16.65 |
1 |
3101 |
卖出 |
| 09:41:12 |
16.64 |
12 |
3113 |
卖出 |
| 09:41:15 |
16.64 |
16 |
3129 |
卖出 |
| 09:41:18 |
16.64 |
9 |
3138 |
买入 |
| 09:41:21 |
16.64 |
19 |
3157 |
卖出 |
| 09:41:24 |
16.64 |
5 |
3162 |
买入 |
| 09:41:27 |
16.64 |
15 |
3177 |
买入 |
| 09:41:30 |
16.64 |
1 |
3178 |
卖出 |
| 09:41:54 |
16.61 |
2 |
3180 |
卖出 |
| 09:41:57 |
16.64 |
4 |
3184 |
买入 |
| 09:42:15 |
16.61 |
4 |
3188 |
卖出 |
| 09:42:18 |
16.61 |
5 |
3193 |
卖出 |
| 09:42:27 |
16.61 |
12 |
3205 |
买入 |
| 09:42:33 |
16.58 |
38 |
3243 |
卖出 |
| 09:42:36 |
16.61 |
4 |
3247 |
买入 |
| 09:42:45 |
16.62 |
6 |
3253 |
买入 |
| 09:42:51 |
16.63 |
8 |
3261 |
买入 |
| 09:42:54 |
16.64 |
17 |
3278 |
买入 |
| 09:42:57 |
16.63 |
11 |
3289 |
卖出 |
| 09:43:00 |
16.64 |
6 |
3295 |
买入 |
| 09:43:03 |
16.64 |
2 |
3297 |
买入 |
| 09:43:06 |
16.64 |
12 |
3309 |
买入 |
| 09:43:12 |
16.64 |
37 |
3346 |
卖出 |
| 09:43:15 |
16.63 |
3 |
3349 |
卖出 |
| 09:43:18 |
16.61 |
24 |
3373 |
卖出 |
| 09:43:27 |
16.63 |
1 |
3374 |
买入 |
| 09:43:42 |
16.62 |
5 |
3379 |
卖出 |
| 09:43:48 |
16.62 |
1 |
3380 |
卖出 |
| 09:43:54 |
16.61 |
1 |
3381 |
卖出 |
| 09:44:00 |
16.61 |
39 |
3420 |
卖出 |
| 09:44:06 |
16.62 |
32 |
3452 |
买入 |
| 09:44:09 |
16.62 |
25 |
3477 |
买入 |
| 09:44:12 |
16.63 |
31 |
3508 |
买入 |
| 09:44:15 |
16.63 |
57 |
3565 |
买入 |
| 09:44:42 |
16.64 |
2 |
3567 |
买入 |
| 09:44:45 |
16.65 |
35 |
3602 |
买入 |
| 09:44:48 |
16.66 |
20 |
3622 |
买入 |
| 09:44:51 |
16.66 |
5 |
3627 |
买入 |
| 09:44:54 |
16.66 |
19 |
3646 |
买入 |
| 09:44:57 |
16.66 |
3 |
3649 |
卖出 |
| 09:45:00 |
16.65 |
17 |
3666 |
卖出 |
| 09:45:03 |
16.64 |
13 |
3679 |
卖出 |
| 09:45:06 |
16.65 |
7 |
3686 |
买入 |
| 09:45:15 |
16.65 |
6 |
3692 |
卖出 |
| 09:45:21 |
16.64 |
9 |
3701 |
卖出 |
| 09:45:27 |
16.65 |
5 |
3706 |
买入 |
| 09:45:30 |
16.62 |
1 |
3707 |
卖出 |
| 09:45:42 |
16.64 |
1 |
3708 |
买入 |
| 09:45:48 |
16.63 |
7 |
3715 |
卖出 |
| 09:45:51 |
16.62 |
11 |
3726 |
卖出 |
| 09:46:00 |
16.62 |
28 |
3754 |
卖出 |
| 09:46:03 |
16.62 |
8 |
3762 |
卖出 |
| 09:46:06 |
16.62 |
16 |
3778 |
卖出 |
| 09:46:09 |
16.59 |
5 |
3783 |
卖出 |
| 09:46:12 |
16.59 |
4 |
3787 |
卖出 |
| 09:46:15 |
16.58 |
1 |
3788 |
卖出 |
| 09:46:24 |
16.58 |
10 |
3798 |
买入 |
| 09:46:27 |
16.58 |
6 |
3804 |
卖出 |
| 09:46:30 |
16.58 |
5 |
3809 |
买入 |
| 09:46:33 |
16.58 |
8 |
3817 |
买入 |
| 09:46:36 |
16.59 |
2 |
3819 |
买入 |
| 09:46:42 |
16.59 |
1 |
3820 |
买入 |
| 09:46:45 |
16.58 |
9 |
3829 |
卖出 |
| 09:46:48 |
16.59 |
4 |
3833 |
买入 |
| 09:46:57 |
16.59 |
1 |
3834 |
卖出 |
| 09:47:09 |
16.58 |
8 |
3842 |
卖出 |
| 09:47:12 |
16.59 |
1 |
3843 |
买入 |
| 09:47:24 |
16.58 |
1 |
3844 |
卖出 |
| 09:47:27 |
16.59 |
1 |
3845 |
买入 |
| 09:47:30 |
16.58 |
1 |
3846 |
卖出 |
| 09:47:42 |
16.58 |
31 |
3877 |
卖出 |
| 09:47:45 |
16.56 |
2 |
3879 |
卖出 |
| 09:47:51 |
16.57 |
1 |
3880 |
买入 |
| 09:47:54 |
16.58 |
3 |
3883 |
买入 |
| 09:47:57 |
16.59 |
22 |
3905 |
买入 |
| 09:48:03 |
16.58 |
5 |
3910 |
卖出 |
| 09:48:06 |
16.58 |
4 |
3914 |
卖出 |
| 09:48:12 |
16.58 |
4 |
3918 |
卖出 |
| 09:48:18 |
16.59 |
1 |
3919 |
卖出 |
| 09:48:27 |
16.58 |
1 |
3920 |
买入 |
| 09:48:30 |
16.59 |
1 |
3921 |
买入 |
| 09:48:33 |
16.59 |
2 |
3923 |
买入 |
| 09:48:36 |
16.59 |
15 |
3938 |
买入 |
| 09:48:39 |
16.59 |
2 |
3940 |
卖出 |
| 09:48:45 |
16.6 |
6 |
3946 |
买入 |
| 09:48:54 |
16.61 |
1 |
3947 |
卖出 |
| 09:48:57 |
16.61 |
1 |
3948 |
卖出 |
| 09:49:00 |
16.62 |
8 |
3956 |
买入 |
| 09:49:03 |
16.63 |
3 |
3959 |
买入 |
| 09:49:09 |
16.64 |
4 |
3963 |
买入 |
| 09:49:15 |
16.65 |
8 |
3971 |
买入 |
| 09:49:30 |
16.65 |
8 |
3979 |
买入 |
| 09:49:33 |
16.64 |
4 |
3983 |
卖出 |
| 09:49:39 |
16.63 |
1 |
3984 |
卖出 |
| 09:49:42 |
16.63 |
14 |
3998 |
卖出 |
| 09:49:45 |
16.62 |
3 |
4001 |
卖出 |
| 09:49:51 |
16.61 |
5 |
4006 |
卖出 |
| 09:49:54 |
16.63 |
1 |
4007 |
买入 |
| 09:49:57 |
16.65 |
2 |
4009 |
买入 |
| 09:50:09 |
16.61 |
60 |
4069 |
卖出 |
| 09:50:12 |
16.61 |
13 |
4082 |
卖出 |
| 09:50:15 |
16.6 |
5 |
4087 |
卖出 |
| 09:50:18 |
16.59 |
6 |
4093 |
卖出 |
| 09:50:21 |
16.58 |
53 |
4146 |
卖出 |
| 09:50:27 |
16.6 |
1 |
4147 |
买入 |
| 09:50:30 |
16.61 |
1 |
4148 |
买入 |
| 09:50:39 |
16.61 |
1 |
4149 |
买入 |
| 09:50:57 |
16.61 |
1 |
4150 |
买入 |
| 09:51:06 |
16.61 |
2 |
4152 |
买入 |
| 09:51:09 |
16.6 |
2 |
4154 |
卖出 |
| 09:51:27 |
16.6 |
6 |
4160 |
卖出 |
| 09:51:33 |
16.62 |
11 |
4171 |
买入 |
| 09:51:36 |
16.62 |
24 |
4195 |
买入 |
| 09:51:39 |
16.62 |
11 |
4206 |
买入 |
| 09:51:42 |
16.62 |
1 |
4207 |
买入 |
| 09:51:54 |
16.62 |
1 |
4208 |
买入 |
| 09:52:00 |
16.62 |
22 |
4230 |
买入 |
| 09:52:12 |
16.62 |
7 |
4237 |
买入 |
| 09:52:15 |
16.62 |
3 |
4240 |
买入 |
| 09:52:21 |
16.63 |
1 |
4241 |
买入 |
| 09:52:24 |
16.62 |
1 |
4242 |
卖出 |
| 09:52:33 |
16.62 |
1 |
4243 |
卖出 |
| 09:52:42 |
16.63 |
6 |
4249 |
买入 |
| 09:52:48 |
16.63 |
11 |
4260 |
买入 |
| 09:52:51 |
16.63 |
7 |
4267 |
买入 |
| 09:52:54 |
16.63 |
4 |
4271 |
卖出 |
| 09:53:03 |
16.63 |
2 |
4273 |
卖出 |
| 09:53:12 |
16.63 |
10 |
4283 |
买入 |
| 09:53:27 |
16.62 |
14 |
4297 |
卖出 |
| 09:53:30 |
16.62 |
1 |
4298 |
买入 |
| 09:53:36 |
16.62 |
8 |
4306 |
买入 |
| 09:53:39 |
16.61 |
4 |
4310 |
卖出 |
| 09:53:42 |
16.62 |
1 |
4311 |
买入 |