探路者[300005]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:09 |
8.65 |
4 |
4 |
集合竞价 |
| 09:25:03 |
8.64 |
66 |
70 |
买入 |
| 09:30:03 |
8.61 |
15 |
85 |
卖出 |
| 09:30:06 |
8.61 |
1 |
86 |
买入 |
| 09:30:12 |
8.61 |
1 |
87 |
卖出 |
| 09:30:15 |
8.61 |
23 |
110 |
卖出 |
| 09:30:18 |
8.61 |
28 |
138 |
卖出 |
| 09:30:21 |
8.61 |
36 |
174 |
卖出 |
| 09:30:24 |
8.61 |
20 |
194 |
买入 |
| 09:30:30 |
8.61 |
5 |
199 |
买入 |
| 09:30:33 |
8.61 |
12 |
211 |
买入 |
| 09:30:36 |
8.61 |
14 |
225 |
买入 |
| 09:30:39 |
8.61 |
2 |
227 |
卖出 |
| 09:30:42 |
8.61 |
1 |
228 |
买入 |
| 09:30:48 |
8.6 |
61 |
289 |
卖出 |
| 09:30:51 |
8.6 |
8 |
297 |
卖出 |
| 09:30:54 |
8.6 |
50 |
347 |
卖出 |
| 09:30:57 |
8.6 |
12 |
359 |
卖出 |
| 09:31:00 |
8.61 |
59 |
418 |
买入 |
| 09:31:03 |
8.61 |
3 |
421 |
卖出 |
| 09:31:06 |
8.61 |
10 |
431 |
卖出 |
| 09:31:12 |
8.61 |
102 |
533 |
卖出 |
| 09:31:15 |
8.61 |
104 |
637 |
卖出 |
| 09:31:18 |
8.6 |
36 |
673 |
卖出 |
| 09:31:21 |
8.6 |
14 |
687 |
卖出 |
| 09:31:24 |
8.6 |
7 |
694 |
卖出 |
| 09:31:27 |
8.61 |
20 |
714 |
买入 |
| 09:31:36 |
8.61 |
64 |
778 |
买入 |
| 09:32:00 |
8.61 |
45 |
823 |
卖出 |
| 09:32:06 |
8.61 |
5 |
828 |
卖出 |
| 09:32:12 |
8.61 |
100 |
928 |
卖出 |
| 09:32:18 |
8.61 |
57 |
985 |
卖出 |
| 09:32:21 |
8.6 |
8 |
993 |
卖出 |
| 09:32:24 |
8.63 |
24 |
1017 |
买入 |
| 09:32:27 |
8.63 |
26 |
1043 |
卖出 |
| 09:32:30 |
8.63 |
27 |
1070 |
买入 |
| 09:32:33 |
8.61 |
4 |
1074 |
卖出 |
| 09:32:42 |
8.61 |
4 |
1078 |
卖出 |
| 09:32:45 |
8.61 |
4 |
1082 |
卖出 |
| 09:32:51 |
8.61 |
1 |
1083 |
卖出 |
| 09:32:54 |
8.61 |
5 |
1088 |
卖出 |
| 09:32:57 |
8.61 |
39 |
1127 |
卖出 |
| 09:33:00 |
8.61 |
20 |
1147 |
买入 |
| 09:33:03 |
8.61 |
18 |
1165 |
买入 |
| 09:33:06 |
8.6 |
4 |
1169 |
卖出 |
| 09:33:09 |
8.6 |
9 |
1178 |
卖出 |
| 09:33:12 |
8.6 |
73 |
1251 |
卖出 |
| 09:33:15 |
8.6 |
15 |
1266 |
卖出 |
| 09:33:18 |
8.61 |
55 |
1321 |
买入 |
| 09:33:21 |
8.61 |
30 |
1351 |
买入 |
| 09:33:24 |
8.62 |
10 |
1361 |
买入 |
| 09:33:27 |
8.62 |
13 |
1374 |
卖出 |
| 09:33:30 |
8.62 |
6 |
1380 |
卖出 |
| 09:33:33 |
8.62 |
6 |
1386 |
卖出 |
| 09:33:36 |
8.62 |
3 |
1389 |
卖出 |
| 09:33:39 |
8.62 |
6 |
1395 |
卖出 |
| 09:33:42 |
8.62 |
6 |
1401 |
卖出 |
| 09:33:45 |
8.62 |
4 |
1405 |
卖出 |
| 09:33:48 |
8.62 |
5 |
1410 |
卖出 |
| 09:33:54 |
8.62 |
6 |
1416 |
卖出 |
| 09:33:57 |
8.62 |
3 |
1419 |
卖出 |
| 09:34:12 |
8.62 |
2 |
1421 |
卖出 |
| 09:34:15 |
8.62 |
3 |
1424 |
卖出 |
| 09:34:18 |
8.62 |
1 |
1425 |
卖出 |
| 09:34:21 |
8.61 |
1 |
1426 |
卖出 |
| 09:34:30 |
8.62 |
1 |
1427 |
买入 |
| 09:34:36 |
8.61 |
44 |
1471 |
卖出 |
| 09:34:39 |
8.61 |
131 |
1602 |
卖出 |
| 09:34:42 |
8.61 |
84 |
1686 |
卖出 |
| 09:35:00 |
8.6 |
113 |
1799 |
卖出 |
| 09:35:03 |
8.6 |
1 |
1800 |
卖出 |
| 09:35:06 |
8.6 |
34 |
1834 |
卖出 |
| 09:35:15 |
8.6 |
46 |
1880 |
卖出 |
| 09:35:21 |
8.61 |
1 |
1881 |
买入 |
| 09:35:33 |
8.6 |
6 |
1887 |
卖出 |
| 09:35:39 |
8.6 |
172 |
2059 |
卖出 |
| 09:35:45 |
8.59 |
23 |
2082 |
卖出 |
| 09:36:00 |
8.6 |
6 |
2088 |
买入 |
| 09:36:06 |
8.59 |
28 |
2116 |
卖出 |
| 09:36:09 |
8.59 |
73 |
2189 |
卖出 |
| 09:36:12 |
8.59 |
13 |
2202 |
卖出 |
| 09:36:15 |
8.59 |
2 |
2204 |
卖出 |
| 09:36:18 |
8.59 |
83 |
2287 |
卖出 |
| 09:36:30 |
8.59 |
20 |
2307 |
卖出 |
| 09:36:45 |
8.59 |
208 |
2515 |
卖出 |
| 09:36:48 |
8.59 |
1 |
2516 |
买入 |
| 09:36:57 |
8.58 |
8 |
2524 |
卖出 |
| 09:37:00 |
8.58 |
173 |
2697 |
卖出 |
| 09:37:12 |
8.58 |
32 |
2729 |
买入 |
| 09:37:15 |
8.58 |
13 |
2742 |
买入 |
| 09:37:18 |
8.59 |
238 |
2980 |
买入 |
| 09:37:24 |
8.59 |
16 |
2996 |
买入 |
| 09:37:27 |
8.59 |
26 |
3022 |
买入 |
| 09:37:30 |
8.59 |
5 |
3027 |
买入 |
| 09:37:48 |
8.59 |
26 |
3053 |
买入 |
| 09:37:51 |
8.59 |
39 |
3092 |
买入 |
| 09:37:57 |
8.59 |
1 |
3093 |
买入 |
| 09:38:00 |
8.59 |
15 |
3108 |
买入 |
| 09:38:12 |
8.58 |
15 |
3123 |
卖出 |
| 09:38:18 |
8.59 |
124 |
3247 |
买入 |
| 09:38:24 |
8.59 |
2 |
3249 |
买入 |
| 09:38:30 |
8.59 |
7 |
3256 |
卖出 |
| 09:38:33 |
8.61 |
135 |
3391 |
买入 |
| 09:38:48 |
8.59 |
2 |
3393 |
卖出 |
| 09:38:54 |
8.61 |
152 |
3545 |
买入 |
| 09:39:03 |
8.62 |
157 |
3702 |
买入 |
| 09:39:15 |
8.61 |
3 |
3705 |
买入 |
| 09:39:18 |
8.61 |
1 |
3706 |
买入 |
| 09:39:24 |
8.61 |
12 |
3718 |
买入 |
| 09:39:27 |
8.61 |
2 |
3720 |
买入 |
| 09:39:30 |
8.64 |
168 |
3888 |
买入 |
| 09:39:39 |
8.62 |
2 |
3890 |
卖出 |
| 09:40:03 |
8.62 |
38 |
3928 |
卖出 |
| 09:40:06 |
8.62 |
3 |
3931 |
卖出 |
| 09:40:18 |
8.62 |
1 |
3932 |
卖出 |
| 09:40:36 |
8.62 |
78 |
4010 |
卖出 |
| 09:41:06 |
8.61 |
2 |
4012 |
卖出 |
| 09:41:12 |
8.59 |
24 |
4036 |
卖出 |
| 09:41:15 |
8.6 |
5 |
4041 |
买入 |
| 09:41:18 |
8.61 |
1 |
4042 |
买入 |
| 09:41:24 |
8.6 |
4 |
4046 |
卖出 |
| 09:41:36 |
8.59 |
2 |
4048 |
卖出 |
| 09:41:48 |
8.59 |
203 |
4251 |
卖出 |
| 09:42:03 |
8.58 |
5 |
4256 |
卖出 |
| 09:42:09 |
8.59 |
29 |
4285 |
买入 |
| 09:42:12 |
8.58 |
2 |
4287 |
卖出 |
| 09:42:15 |
8.58 |
12 |
4299 |
卖出 |
| 09:42:45 |
8.57 |
249 |
4548 |
卖出 |
| 09:42:48 |
8.57 |
4 |
4552 |
卖出 |
| 09:42:51 |
8.57 |
5 |
4557 |
卖出 |
| 09:42:54 |
8.58 |
10 |
4567 |
买入 |
| 09:42:57 |
8.57 |
233 |
4800 |
卖出 |
| 09:43:27 |
8.58 |
174 |
4974 |
买入 |
| 09:43:39 |
8.58 |
5 |
4979 |
买入 |
| 09:43:42 |
8.6 |
181 |
5160 |
买入 |
| 09:44:06 |
8.58 |
4 |
5164 |
卖出 |
| 09:44:09 |
8.58 |
3 |
5167 |
卖出 |
| 09:44:12 |
8.58 |
4 |
5171 |
卖出 |
| 09:44:15 |
8.57 |
8 |
5179 |
卖出 |
| 09:44:21 |
8.57 |
8 |
5187 |
卖出 |
| 09:44:36 |
8.57 |
19 |
5206 |
卖出 |
| 09:45:15 |
8.57 |
12 |
5218 |
卖出 |
| 09:45:36 |
8.57 |
4 |
5222 |
卖出 |
| 09:45:39 |
8.57 |
7 |
5229 |
卖出 |
| 09:45:42 |
8.57 |
7 |
5236 |
卖出 |
| 09:45:45 |
8.58 |
50 |
5286 |
买入 |
| 09:45:48 |
8.57 |
107 |
5393 |
卖出 |
| 09:45:51 |
8.57 |
7 |
5400 |
卖出 |
| 09:45:54 |
8.57 |
8 |
5408 |
卖出 |
| 09:45:57 |
8.58 |
19 |
5427 |
买入 |
| 09:46:00 |
8.57 |
6 |
5433 |
卖出 |
| 09:46:06 |
8.57 |
4 |
5437 |
卖出 |
| 09:46:09 |
8.57 |
7 |
5444 |
卖出 |
| 09:46:12 |
8.57 |
7 |
5451 |
卖出 |
| 09:46:18 |
8.57 |
7 |
5458 |
卖出 |
| 09:46:21 |
8.57 |
7 |
5465 |
卖出 |
| 09:46:24 |
8.57 |
7 |
5472 |
卖出 |
| 09:46:27 |
8.57 |
8 |
5480 |
卖出 |
| 09:46:30 |
8.57 |
11 |
5491 |
卖出 |
| 09:46:33 |
8.57 |
4 |
5495 |
卖出 |
| 09:46:36 |
8.57 |
1 |
5496 |
卖出 |
| 09:47:21 |
8.58 |
445 |
5941 |
买入 |
| 09:47:24 |
8.6 |
7 |
5948 |
买入 |
| 09:47:27 |
8.6 |
1 |
5949 |
买入 |
| 09:47:30 |
8.6 |
3 |
5952 |
买入 |
| 09:47:33 |
8.6 |
4 |
5956 |
买入 |
| 09:47:36 |
8.6 |
1 |
5957 |
买入 |
| 09:48:21 |
8.6 |
5 |
5962 |
买入 |
| 09:48:24 |
8.59 |
20 |
5982 |
卖出 |
| 09:48:27 |
8.59 |
8 |
5990 |
买入 |
| 09:48:30 |
8.59 |
7 |
5997 |
卖出 |
| 09:49:06 |
8.59 |
340 |
6337 |
卖出 |
| 09:49:24 |
8.6 |
23 |
6360 |
卖出 |
| 09:49:27 |
8.65 |
266 |
6626 |
买入 |
| 09:49:54 |
8.64 |
23 |
6649 |
买入 |
| 09:50:03 |
8.62 |
4 |
6653 |
卖出 |
| 09:50:06 |
8.64 |
1 |
6654 |
买入 |
| 09:50:09 |
8.62 |
1 |
6655 |
卖出 |
| 09:50:12 |
8.64 |
30 |
6685 |
买入 |
| 09:50:24 |
8.62 |
1 |
6686 |
卖出 |
| 09:50:27 |
8.62 |
24 |
6710 |
卖出 |
| 09:50:33 |
8.62 |
1 |
6711 |
买入 |
| 09:50:48 |
8.61 |
4 |
6715 |
卖出 |
| 09:51:03 |
8.61 |
1 |
6716 |
买入 |
| 09:51:27 |
8.63 |
9 |
6725 |
买入 |
| 09:52:09 |
8.63 |
1 |
6726 |
买入 |
| 09:53:33 |
8.63 |
3 |
6729 |
买入 |
| 09:53:36 |
8.63 |
215 |
6944 |
买入 |
| 09:53:48 |
8.63 |
1 |
6945 |
卖出 |
| 09:54:03 |
8.64 |
50 |
6995 |
买入 |
| 09:54:06 |
8.64 |
2 |
6997 |
买入 |
| 09:54:18 |
8.64 |
7 |
7004 |
买入 |
| 09:54:21 |
8.64 |
8 |
7012 |
买入 |
| 09:54:24 |
8.65 |
24 |
7036 |
买入 |
| 09:54:48 |
8.64 |
8 |
7044 |
卖出 |
| 09:54:51 |
8.64 |
192 |
7236 |
买入 |
| 09:55:12 |
8.65 |
7 |
7243 |
买入 |
| 09:55:15 |
8.65 |
13 |
7256 |
买入 |
| 09:55:18 |
8.65 |
1 |
7257 |
买入 |
| 09:55:24 |
8.63 |
43 |
7300 |
卖出 |
| 09:55:39 |
8.65 |
1 |
7301 |
买入 |
| 09:55:51 |
8.65 |
20 |
7321 |
买入 |
| 09:56:06 |
8.65 |
382 |
7703 |
买入 |
| 09:56:09 |
8.65 |
8 |
7711 |
买入 |
| 09:56:12 |
8.65 |
34 |
7745 |
买入 |
| 09:56:18 |
8.65 |
57 |
7802 |
买入 |
| 09:56:24 |
8.65 |
12 |
7814 |
买入 |
| 09:56:30 |
8.65 |
4 |
7818 |
买入 |
| 09:56:39 |
8.64 |
7 |
7825 |
卖出 |
| 09:56:42 |
8.64 |
5 |
7830 |
卖出 |
| 09:57:00 |
8.65 |
1 |
7831 |
买入 |
| 09:57:21 |
8.65 |
10 |
7841 |
买入 |
| 09:57:33 |
8.65 |
10 |
7851 |
买入 |
| 09:57:42 |
8.65 |
40 |
7891 |
买入 |
| 09:57:57 |
8.65 |
10 |
7901 |
买入 |
| 09:58:00 |
8.64 |
51 |
7952 |
卖出 |
| 09:58:03 |
8.65 |
10 |
7962 |
买入 |
| 09:58:48 |
8.64 |
4 |
7966 |
卖出 |
| 09:58:54 |
8.64 |
5 |
7971 |
卖出 |
| 09:59:12 |
8.64 |
36 |
8007 |
卖出 |
| 09:59:15 |
8.64 |
13 |
8020 |
卖出 |
| 09:59:18 |
8.64 |
10 |
8030 |
卖出 |
| 09:59:21 |
8.64 |
7 |
8037 |
卖出 |
| 09:59:33 |
8.65 |
5 |
8042 |
买入 |
| 09:59:48 |
8.65 |
1 |
8043 |
买入 |
| 09:59:54 |
8.64 |
60 |
8103 |
卖出 |
| 09:59:57 |
8.63 |
24 |
8127 |
卖出 |
| 10:00:00 |
8.64 |
6 |
8133 |
买入 |
| 10:00:24 |
8.64 |
7 |
8140 |
买入 |
| 10:00:33 |
8.63 |
15 |
8155 |
卖出 |
| 10:00:36 |
8.64 |
10 |
8165 |
买入 |
| 10:00:54 |
8.64 |
10 |
8175 |
买入 |
| 10:01:00 |
8.64 |
15 |
8190 |
买入 |
| 10:01:06 |
8.64 |
8 |
8198 |
买入 |
| 10:01:15 |
8.65 |
10 |
8208 |
买入 |
| 10:01:39 |
8.65 |
2 |
8210 |
买入 |
| 10:02:00 |
8.65 |
10 |
8220 |
买入 |
| 10:02:15 |
8.64 |
2 |
8222 |
卖出 |
| 10:02:18 |
8.65 |
2 |
8224 |
买入 |
| 10:02:39 |
8.65 |
3 |
8227 |
买入 |
| 10:03:03 |
8.64 |
24 |
8251 |
卖出 |
| 10:03:09 |
8.64 |
184 |
8435 |
卖出 |
| 10:03:12 |
8.63 |
71 |
8506 |
卖出 |
| 10:04:09 |
8.63 |
3 |
8509 |
卖出 |
| 10:04:27 |
8.63 |
2 |
8511 |
卖出 |
| 10:04:57 |
8.64 |
16 |
8527 |
买入 |
| 10:05:00 |
8.64 |
3 |
8530 |
买入 |
| 10:05:12 |
8.64 |
16 |
8546 |
买入 |
| 10:05:15 |
8.63 |
100 |
8646 |
卖出 |
| 10:05:21 |
8.63 |
30 |
8676 |
卖出 |
| 10:05:27 |
8.64 |
6 |
8682 |
买入 |
| 10:05:30 |
8.63 |
20 |
8702 |
卖出 |
| 10:05:42 |
8.64 |
10 |
8712 |
买入 |
| 10:05:48 |
8.64 |
2 |
8714 |
买入 |
| 10:06:09 |
8.64 |
58 |
8772 |
买入 |
| 10:06:18 |
8.63 |
1 |
8773 |
卖出 |
| 10:06:24 |
8.64 |
33 |
8806 |
买入 |
| 10:07:00 |
8.63 |
41 |
8847 |
卖出 |
| 10:07:36 |
8.63 |
1 |
8848 |
卖出 |
| 10:07:54 |
8.63 |
2 |
8850 |
卖出 |
| 10:07:57 |
8.63 |
2 |
8852 |
卖出 |
| 10:08:00 |
8.63 |
27 |
8879 |
卖出 |
| 10:08:03 |
8.63 |
1 |
8880 |
卖出 |
| 10:08:06 |
8.63 |
1 |
8881 |
卖出 |
| 10:08:45 |
8.63 |
3 |
8884 |
卖出 |
| 10:08:51 |
8.64 |
50 |
8934 |
买入 |
| 10:09:45 |
8.63 |
23 |
8957 |
卖出 |
| 10:09:48 |
8.63 |
13 |
8970 |
卖出 |
| 10:09:51 |
8.63 |
7 |
8977 |
卖出 |
| 10:10:03 |
8.63 |
37 |
9014 |
卖出 |
| 10:10:48 |
8.64 |
50 |
9064 |
买入 |
| 10:11:00 |
8.63 |
3 |
9067 |
卖出 |
| 10:11:24 |
8.63 |
232 |
9299 |
卖出 |
| 10:11:27 |
8.63 |
17 |
9316 |
买入 |
| 10:11:30 |
8.63 |
42 |
9358 |
买入 |
| 10:11:33 |
8.63 |
108 |
9466 |
买入 |
| 10:11:36 |
8.63 |
30 |
9496 |
买入 |
| 10:11:42 |
8.63 |
2 |
9498 |
买入 |
| 10:11:48 |
8.62 |
10 |
9508 |
卖出 |
| 10:13:12 |
8.62 |
3 |
9511 |
卖出 |
| 10:13:18 |
8.62 |
35 |
9546 |
卖出 |
| 10:13:54 |
8.62 |
52 |
9598 |
卖出 |
| 10:14:09 |
8.62 |
5 |
9603 |
卖出 |
| 10:14:12 |
8.62 |
4 |
9607 |
卖出 |
| 10:14:15 |
8.62 |
4 |
9611 |
卖出 |
| 10:14:18 |
8.62 |
3 |
9614 |
卖出 |
| 10:14:21 |
8.63 |
62 |
9676 |
买入 |
| 10:14:24 |
8.62 |
4 |
9680 |
卖出 |
| 10:14:39 |
8.62 |
50 |
9730 |
卖出 |
| 10:14:45 |
8.62 |
5 |
9735 |
卖出 |
| 10:14:48 |
8.62 |
25 |
9760 |
卖出 |
| 10:14:51 |
8.62 |
5 |
9765 |
卖出 |
| 10:14:54 |
8.62 |
16 |
9781 |
卖出 |
| 10:14:57 |
8.62 |
17 |
9798 |
卖出 |
| 10:15:00 |
8.62 |
1 |
9799 |
卖出 |
| 10:15:03 |
8.62 |
5 |
9804 |
卖出 |
| 10:15:06 |
8.62 |
4 |
9808 |
卖出 |
| 10:15:15 |
8.63 |
20 |
9828 |
买入 |
| 10:15:27 |
8.62 |
3 |
9831 |
卖出 |
| 10:15:36 |
8.63 |
51 |
9882 |
买入 |