路通视信[300555]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.61 |
6 |
6 |
集合竞价 |
| 09:20:39 |
8.59 |
92 |
92 |
集合竞价 |
| 09:23:30 |
8.55 |
124 |
124 |
集合竞价 |
| 09:24:15 |
8.54 |
170 |
170 |
集合竞价 |
| 09:24:51 |
8.53 |
229 |
229 |
集合竞价 |
| 09:25:03 |
8.53 |
312 |
541 |
买入 |
| 09:30:03 |
8.51 |
90 |
631 |
卖出 |
| 09:30:06 |
8.52 |
40 |
671 |
买入 |
| 09:30:09 |
8.52 |
162 |
833 |
买入 |
| 09:30:12 |
8.52 |
28 |
861 |
买入 |
| 09:30:15 |
8.52 |
229 |
1090 |
买入 |
| 09:30:18 |
8.52 |
36 |
1126 |
买入 |
| 09:30:24 |
8.56 |
35 |
1161 |
买入 |
| 09:30:27 |
8.52 |
14 |
1175 |
卖出 |
| 09:30:30 |
8.56 |
1 |
1176 |
买入 |
| 09:30:36 |
8.56 |
17 |
1193 |
买入 |
| 09:30:39 |
8.56 |
20 |
1213 |
卖出 |
| 09:30:42 |
8.57 |
3 |
1216 |
买入 |
| 09:30:48 |
8.57 |
16 |
1232 |
买入 |
| 09:30:51 |
8.57 |
1 |
1233 |
卖出 |
| 09:30:54 |
8.57 |
23 |
1256 |
卖出 |
| 09:30:57 |
8.57 |
32 |
1288 |
卖出 |
| 09:31:00 |
8.57 |
13 |
1301 |
卖出 |
| 09:31:03 |
8.57 |
23 |
1324 |
卖出 |
| 09:31:06 |
8.56 |
10 |
1334 |
卖出 |
| 09:31:09 |
8.56 |
3 |
1337 |
卖出 |
| 09:31:12 |
8.56 |
1 |
1338 |
买入 |
| 09:31:15 |
8.55 |
24 |
1362 |
卖出 |
| 09:31:18 |
8.55 |
32 |
1394 |
卖出 |
| 09:31:21 |
8.56 |
39 |
1433 |
买入 |
| 09:31:24 |
8.57 |
61 |
1494 |
买入 |
| 09:31:27 |
8.56 |
4 |
1498 |
卖出 |
| 09:31:30 |
8.56 |
38 |
1536 |
卖出 |
| 09:31:33 |
8.59 |
87 |
1623 |
买入 |
| 09:31:36 |
8.59 |
94 |
1717 |
买入 |
| 09:31:39 |
8.61 |
14 |
1731 |
买入 |
| 09:31:42 |
8.6 |
3 |
1734 |
卖出 |
| 09:31:45 |
8.6 |
1 |
1735 |
卖出 |
| 09:31:51 |
8.57 |
40 |
1775 |
卖出 |
| 09:31:54 |
8.6 |
28 |
1803 |
买入 |
| 09:31:57 |
8.57 |
2 |
1805 |
卖出 |
| 09:32:03 |
8.59 |
12 |
1817 |
买入 |
| 09:32:06 |
8.61 |
4 |
1821 |
买入 |
| 09:32:09 |
8.61 |
10 |
1831 |
买入 |
| 09:32:12 |
8.61 |
38 |
1869 |
买入 |
| 09:32:15 |
8.61 |
19 |
1888 |
买入 |
| 09:32:18 |
8.61 |
5 |
1893 |
买入 |
| 09:32:21 |
8.62 |
7 |
1900 |
买入 |
| 09:32:24 |
8.61 |
6 |
1906 |
卖出 |
| 09:32:27 |
8.63 |
40 |
1946 |
买入 |
| 09:32:30 |
8.63 |
26 |
1972 |
买入 |
| 09:32:33 |
8.62 |
1 |
1973 |
买入 |
| 09:32:36 |
8.62 |
2 |
1975 |
买入 |
| 09:32:39 |
8.62 |
3 |
1978 |
买入 |
| 09:32:42 |
8.61 |
11 |
1989 |
卖出 |
| 09:32:45 |
8.63 |
8 |
1997 |
买入 |
| 09:32:48 |
8.63 |
10 |
2007 |
买入 |
| 09:32:54 |
8.62 |
7 |
2014 |
卖出 |
| 09:32:57 |
8.62 |
12 |
2026 |
卖出 |
| 09:33:00 |
8.61 |
1 |
2027 |
卖出 |
| 09:33:06 |
8.61 |
1 |
2028 |
卖出 |
| 09:33:09 |
8.61 |
16 |
2044 |
卖出 |
| 09:33:12 |
8.61 |
1 |
2045 |
卖出 |
| 09:33:18 |
8.6 |
2 |
2047 |
卖出 |
| 09:33:24 |
8.6 |
2 |
2049 |
卖出 |
| 09:33:27 |
8.6 |
17 |
2066 |
卖出 |
| 09:33:30 |
8.6 |
14 |
2080 |
卖出 |
| 09:33:33 |
8.6 |
5 |
2085 |
卖出 |
| 09:33:36 |
8.6 |
25 |
2110 |
卖出 |
| 09:33:39 |
8.6 |
14 |
2124 |
卖出 |
| 09:33:42 |
8.6 |
1 |
2125 |
卖出 |
| 09:33:48 |
8.6 |
32 |
2157 |
卖出 |
| 09:33:54 |
8.6 |
30 |
2187 |
买入 |
| 09:33:57 |
8.6 |
13 |
2200 |
买入 |
| 09:34:03 |
8.6 |
3 |
2203 |
卖出 |
| 09:34:09 |
8.61 |
19 |
2222 |
买入 |
| 09:34:15 |
8.61 |
23 |
2245 |
卖出 |
| 09:34:18 |
8.62 |
16 |
2261 |
买入 |
| 09:34:21 |
8.61 |
1 |
2262 |
卖出 |
| 09:34:27 |
8.61 |
30 |
2292 |
卖出 |
| 09:34:30 |
8.62 |
10 |
2302 |
买入 |
| 09:34:33 |
8.61 |
1 |
2303 |
卖出 |
| 09:34:36 |
8.62 |
3 |
2306 |
买入 |
| 09:34:39 |
8.62 |
10 |
2316 |
卖出 |
| 09:34:42 |
8.63 |
49 |
2365 |
买入 |
| 09:34:48 |
8.63 |
8 |
2373 |
买入 |
| 09:34:54 |
8.63 |
26 |
2399 |
买入 |
| 09:35:03 |
8.63 |
64 |
2463 |
买入 |
| 09:35:06 |
8.62 |
1 |
2464 |
卖出 |
| 09:35:09 |
8.62 |
6 |
2470 |
卖出 |
| 09:35:12 |
8.63 |
6 |
2476 |
买入 |
| 09:35:27 |
8.63 |
33 |
2509 |
买入 |
| 09:35:30 |
8.63 |
10 |
2519 |
买入 |
| 09:35:39 |
8.62 |
15 |
2534 |
卖出 |
| 09:35:42 |
8.61 |
105 |
2639 |
卖出 |
| 09:35:48 |
8.6 |
10 |
2649 |
卖出 |
| 09:35:51 |
8.6 |
1 |
2650 |
卖出 |
| 09:35:57 |
8.6 |
111 |
2761 |
卖出 |
| 09:36:24 |
8.6 |
7 |
2768 |
买入 |
| 09:36:33 |
8.59 |
63 |
2831 |
卖出 |
| 09:36:45 |
8.59 |
6 |
2837 |
卖出 |
| 09:36:48 |
8.59 |
5 |
2842 |
卖出 |
| 09:37:15 |
8.59 |
9 |
2851 |
卖出 |
| 09:37:18 |
8.6 |
62 |
2913 |
买入 |
| 09:37:24 |
8.61 |
29 |
2942 |
买入 |
| 09:37:27 |
8.61 |
44 |
2986 |
买入 |
| 09:37:33 |
8.6 |
2 |
2988 |
卖出 |
| 09:37:39 |
8.6 |
5 |
2993 |
卖出 |
| 09:37:48 |
8.59 |
212 |
3205 |
卖出 |
| 09:37:54 |
8.59 |
26 |
3231 |
买入 |
| 09:38:00 |
8.59 |
19 |
3250 |
买入 |
| 09:38:03 |
8.59 |
27 |
3277 |
买入 |
| 09:38:09 |
8.59 |
21 |
3298 |
买入 |
| 09:38:12 |
8.58 |
9 |
3307 |
卖出 |
| 09:38:18 |
8.59 |
69 |
3376 |
买入 |
| 09:38:27 |
8.59 |
11 |
3387 |
买入 |
| 09:38:30 |
8.59 |
8 |
3395 |
买入 |
| 09:38:33 |
8.58 |
1 |
3396 |
卖出 |
| 09:38:39 |
8.58 |
78 |
3474 |
卖出 |
| 09:38:42 |
8.58 |
1 |
3475 |
卖出 |
| 09:38:45 |
8.58 |
19 |
3494 |
卖出 |
| 09:38:48 |
8.58 |
2 |
3496 |
买入 |
| 09:38:54 |
8.58 |
20 |
3516 |
买入 |
| 09:39:03 |
8.57 |
75 |
3591 |
卖出 |
| 09:39:15 |
8.57 |
41 |
3632 |
卖出 |
| 09:39:18 |
8.57 |
2 |
3634 |
卖出 |
| 09:39:21 |
8.57 |
2 |
3636 |
卖出 |
| 09:39:24 |
8.57 |
26 |
3662 |
卖出 |
| 09:39:27 |
8.57 |
10 |
3672 |
买入 |
| 09:39:30 |
8.57 |
2 |
3674 |
买入 |
| 09:39:42 |
8.57 |
18 |
3692 |
买入 |
| 09:39:48 |
8.52 |
401 |
4093 |
卖出 |
| 09:39:54 |
8.57 |
19 |
4112 |
买入 |
| 09:40:00 |
8.53 |
30 |
4142 |
卖出 |
| 09:40:03 |
8.53 |
71 |
4213 |
卖出 |
| 09:40:06 |
8.54 |
4 |
4217 |
买入 |
| 09:40:09 |
8.54 |
2 |
4219 |
卖出 |
| 09:40:12 |
8.57 |
90 |
4309 |
买入 |
| 09:40:15 |
8.57 |
16 |
4325 |
买入 |
| 09:40:18 |
8.57 |
63 |
4388 |
买入 |
| 09:40:21 |
8.58 |
50 |
4438 |
买入 |
| 09:40:27 |
8.58 |
1 |
4439 |
买入 |
| 09:40:42 |
8.58 |
11 |
4450 |
卖出 |
| 09:40:45 |
8.58 |
20 |
4470 |
买入 |
| 09:40:54 |
8.59 |
80 |
4550 |
买入 |
| 09:41:00 |
8.59 |
1 |
4551 |
卖出 |
| 09:41:09 |
8.6 |
16 |
4567 |
买入 |
| 09:41:21 |
8.6 |
40 |
4607 |
买入 |
| 09:41:27 |
8.59 |
2 |
4609 |
卖出 |
| 09:41:30 |
8.6 |
27 |
4636 |
买入 |
| 09:41:33 |
8.57 |
301 |
4937 |
卖出 |
| 09:41:36 |
8.57 |
394 |
5331 |
卖出 |
| 09:41:48 |
8.56 |
40 |
5371 |
买入 |
| 09:42:00 |
8.56 |
1 |
5372 |
买入 |
| 09:42:06 |
8.56 |
1 |
5373 |
买入 |
| 09:42:15 |
8.55 |
21 |
5394 |
买入 |
| 09:42:18 |
8.55 |
15 |
5409 |
卖出 |
| 09:42:27 |
8.54 |
47 |
5456 |
卖出 |
| 09:42:33 |
8.54 |
2 |
5458 |
卖出 |
| 09:42:36 |
8.54 |
21 |
5479 |
卖出 |
| 09:42:39 |
8.54 |
13 |
5492 |
卖出 |
| 09:42:42 |
8.54 |
4 |
5496 |
卖出 |
| 09:42:45 |
8.54 |
47 |
5543 |
卖出 |
| 09:42:48 |
8.53 |
3 |
5546 |
卖出 |
| 09:43:03 |
8.53 |
1 |
5547 |
卖出 |
| 09:43:12 |
8.54 |
50 |
5597 |
买入 |
| 09:43:18 |
8.53 |
30 |
5627 |
卖出 |
| 09:43:24 |
8.53 |
7 |
5634 |
卖出 |
| 09:43:42 |
8.53 |
1 |
5635 |
卖出 |
| 09:43:48 |
8.53 |
157 |
5792 |
卖出 |
| 09:43:54 |
8.53 |
25 |
5817 |
卖出 |
| 09:44:00 |
8.53 |
2 |
5819 |
卖出 |
| 09:44:03 |
8.53 |
41 |
5860 |
买入 |
| 09:44:06 |
8.54 |
5 |
5865 |
买入 |
| 09:44:15 |
8.54 |
69 |
5934 |
买入 |
| 09:44:18 |
8.53 |
12 |
5946 |
卖出 |
| 09:44:21 |
8.53 |
1 |
5947 |
卖出 |
| 09:44:24 |
8.53 |
56 |
6003 |
卖出 |
| 09:44:33 |
8.53 |
2 |
6005 |
买入 |
| 09:44:48 |
8.53 |
28 |
6033 |
卖出 |
| 09:44:51 |
8.53 |
4 |
6037 |
卖出 |
| 09:45:03 |
8.54 |
2 |
6039 |
买入 |
| 09:45:06 |
8.53 |
90 |
6129 |
卖出 |
| 09:45:15 |
8.54 |
13 |
6142 |
买入 |
| 09:45:27 |
8.54 |
7 |
6149 |
买入 |
| 09:45:30 |
8.54 |
57 |
6206 |
买入 |
| 09:45:39 |
8.53 |
1 |
6207 |
卖出 |
| 09:45:42 |
8.54 |
24 |
6231 |
买入 |
| 09:45:48 |
8.54 |
3 |
6234 |
买入 |
| 09:46:00 |
8.54 |
20 |
6254 |
买入 |
| 09:46:09 |
8.55 |
12 |
6266 |
买入 |
| 09:46:12 |
8.54 |
22 |
6288 |
买入 |
| 09:46:18 |
8.54 |
10 |
6298 |
卖出 |
| 09:46:30 |
8.54 |
18 |
6316 |
卖出 |
| 09:46:33 |
8.54 |
4 |
6320 |
买入 |
| 09:46:42 |
8.54 |
1 |
6321 |
买入 |
| 09:46:45 |
8.54 |
35 |
6356 |
买入 |
| 09:46:57 |
8.54 |
10 |
6366 |
卖出 |
| 09:47:00 |
8.55 |
1 |
6367 |
买入 |
| 09:47:06 |
8.55 |
202 |
6569 |
买入 |
| 09:47:09 |
8.56 |
73 |
6642 |
买入 |
| 09:47:12 |
8.56 |
3 |
6645 |
卖出 |
| 09:47:18 |
8.58 |
4 |
6649 |
买入 |
| 09:47:27 |
8.57 |
15 |
6664 |
买入 |
| 09:48:00 |
8.59 |
23 |
6687 |
买入 |
| 09:48:09 |
8.59 |
70 |
6757 |
买入 |
| 09:48:12 |
8.6 |
82 |
6839 |
买入 |
| 09:48:18 |
8.6 |
22 |
6861 |
卖出 |
| 09:48:21 |
8.61 |
36 |
6897 |
买入 |
| 09:48:24 |
8.61 |
65 |
6962 |
买入 |
| 09:48:27 |
8.63 |
68 |
7030 |
买入 |
| 09:48:30 |
8.62 |
11 |
7041 |
买入 |
| 09:48:33 |
8.61 |
1 |
7042 |
卖出 |
| 09:48:36 |
8.62 |
1 |
7043 |
买入 |
| 09:48:42 |
8.62 |
85 |
7128 |
买入 |
| 09:48:45 |
8.62 |
39 |
7167 |
买入 |
| 09:48:48 |
8.62 |
6 |
7173 |
买入 |
| 09:48:51 |
8.61 |
44 |
7217 |
卖出 |
| 09:49:06 |
8.62 |
13 |
7230 |
卖出 |
| 09:49:12 |
8.62 |
20 |
7250 |
卖出 |
| 09:49:18 |
8.63 |
89 |
7339 |
买入 |
| 09:49:24 |
8.63 |
13 |
7352 |
买入 |
| 09:49:27 |
8.63 |
12 |
7364 |
买入 |
| 09:49:30 |
8.63 |
2 |
7366 |
买入 |
| 09:49:36 |
8.64 |
52 |
7418 |
买入 |
| 09:49:39 |
8.64 |
1 |
7419 |
买入 |
| 09:49:45 |
8.65 |
8 |
7427 |
买入 |
| 09:49:48 |
8.65 |
6 |
7433 |
买入 |
| 09:49:57 |
8.66 |
18 |
7451 |
买入 |
| 09:50:03 |
8.64 |
23 |
7474 |
卖出 |
| 09:50:06 |
8.64 |
11 |
7485 |
卖出 |
| 09:50:09 |
8.64 |
1 |
7486 |
卖出 |
| 09:50:12 |
8.64 |
2 |
7488 |
卖出 |
| 09:50:15 |
8.64 |
5 |
7493 |
卖出 |
| 09:50:24 |
8.64 |
3 |
7496 |
买入 |
| 09:50:33 |
8.63 |
30 |
7526 |
卖出 |
| 09:50:36 |
8.65 |
24 |
7550 |
买入 |
| 09:51:00 |
8.65 |
20 |
7570 |
买入 |
| 09:51:03 |
8.64 |
42 |
7612 |
卖出 |
| 09:51:09 |
8.65 |
2 |
7614 |
买入 |
| 09:51:15 |
8.64 |
4 |
7618 |
卖出 |
| 09:51:18 |
8.64 |
108 |
7726 |
卖出 |
| 09:51:21 |
8.64 |
1 |
7727 |
卖出 |
| 09:51:24 |
8.64 |
15 |
7742 |
卖出 |
| 09:51:27 |
8.63 |
39 |
7781 |
卖出 |
| 09:51:30 |
8.64 |
20 |
7801 |
买入 |
| 09:51:33 |
8.64 |
14 |
7815 |
买入 |
| 09:51:36 |
8.64 |
11 |
7826 |
买入 |
| 09:51:39 |
8.64 |
19 |
7845 |
买入 |
| 09:51:45 |
8.63 |
1 |
7846 |
卖出 |
| 09:51:48 |
8.64 |
48 |
7894 |
卖出 |
| 09:51:51 |
8.64 |
2 |
7896 |
卖出 |
| 09:51:54 |
8.64 |
1 |
7897 |
买入 |
| 09:52:33 |
8.63 |
40 |
7937 |
卖出 |
| 09:52:42 |
8.63 |
25 |
7962 |
卖出 |
| 09:52:48 |
8.63 |
5 |
7967 |
买入 |
| 09:53:00 |
8.63 |
40 |
8007 |
买入 |
| 09:53:09 |
8.63 |
9 |
8016 |
买入 |
| 09:53:21 |
8.63 |
5 |
8021 |
买入 |
| 09:53:36 |
8.63 |
41 |
8062 |
卖出 |
| 09:53:39 |
8.63 |
2 |
8064 |
卖出 |
| 09:53:42 |
8.62 |
1 |
8065 |
卖出 |
| 09:54:03 |
8.62 |
4 |
8069 |
卖出 |
| 09:54:12 |
8.63 |
2 |
8071 |
买入 |
| 09:54:15 |
8.63 |
6 |
8077 |
卖出 |
| 09:54:27 |
8.63 |
1 |
8078 |
买入 |
| 09:54:30 |
8.63 |
100 |
8178 |
买入 |
| 09:54:36 |
8.62 |
100 |
8278 |
卖出 |
| 09:55:18 |
8.63 |
1 |
8279 |
卖出 |
| 09:55:21 |
8.63 |
1 |
8280 |
卖出 |
| 09:55:30 |
8.63 |
1 |
8281 |
卖出 |
| 09:55:45 |
8.63 |
1 |
8282 |
卖出 |
| 09:55:48 |
8.63 |
6 |
8288 |
卖出 |
| 09:56:03 |
8.63 |
21 |
8309 |
卖出 |
| 09:56:15 |
8.63 |
9 |
8318 |
买入 |
| 09:56:24 |
8.62 |
7 |
8325 |
卖出 |
| 09:56:36 |
8.61 |
1 |
8326 |
卖出 |
| 09:56:45 |
8.62 |
5 |
8331 |
买入 |
| 09:56:54 |
8.62 |
5 |
8336 |
买入 |
| 09:57:00 |
8.61 |
16 |
8352 |
卖出 |
| 09:57:03 |
8.61 |
88 |
8440 |
卖出 |
| 09:57:06 |
8.61 |
60 |
8500 |
买入 |
| 09:57:18 |
8.61 |
21 |
8521 |
买入 |
| 09:57:21 |
8.62 |
1 |
8522 |
买入 |
| 09:57:27 |
8.61 |
2 |
8524 |
卖出 |
| 09:57:36 |
8.61 |
16 |
8540 |
卖出 |
| 09:58:15 |
8.62 |
54 |
8594 |
买入 |
| 09:58:27 |
8.61 |
2 |
8596 |
卖出 |
| 09:58:30 |
8.61 |
2 |
8598 |
卖出 |
| 09:58:33 |
8.61 |
6 |
8604 |
卖出 |
| 09:58:36 |
8.61 |
5 |
8609 |
买入 |
| 09:58:39 |
8.6 |
1 |
8610 |
卖出 |
| 09:58:42 |
8.6 |
1 |
8611 |
卖出 |
| 09:58:45 |
8.6 |
1 |
8612 |
卖出 |
| 09:58:48 |
8.6 |
165 |
8777 |
卖出 |
| 09:59:03 |
8.6 |
3 |
8780 |
买入 |
| 09:59:09 |
8.6 |
10 |
8790 |
买入 |
| 09:59:51 |
8.6 |
6 |
8796 |
买入 |
| 10:00:09 |
8.6 |
21 |
8817 |
卖出 |
| 10:00:15 |
8.59 |
22 |
8839 |
卖出 |