三只松鼠[300783]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.19 |
7 |
7 |
集合竞价 |
| 09:15:12 |
33.22 |
18 |
18 |
集合竞价 |
| 09:15:30 |
32.91 |
101 |
101 |
集合竞价 |
| 09:16:33 |
33 |
41 |
41 |
集合竞价 |
| 09:18:21 |
33.18 |
12 |
12 |
集合竞价 |
| 09:18:30 |
33.12 |
14 |
14 |
集合竞价 |
| 09:18:48 |
33.44 |
47 |
47 |
集合竞价 |
| 09:19:15 |
33.12 |
14 |
14 |
集合竞价 |
| 09:23:03 |
33.1 |
46 |
46 |
集合竞价 |
| 09:23:30 |
33.05 |
49 |
49 |
集合竞价 |
| 09:23:39 |
33 |
65 |
65 |
集合竞价 |
| 09:25:00 |
32.99 |
153 |
153 |
集合竞价 |
| 09:25:03 |
32.98 |
160 |
313 |
买入 |
| 09:30:03 |
32.91 |
73 |
386 |
卖出 |
| 09:30:06 |
32.95 |
11 |
397 |
买入 |
| 09:30:09 |
32.91 |
48 |
445 |
卖出 |
| 09:30:12 |
32.9 |
31 |
476 |
卖出 |
| 09:30:15 |
32.89 |
5 |
481 |
卖出 |
| 09:30:18 |
32.85 |
44 |
525 |
卖出 |
| 09:30:21 |
32.88 |
35 |
560 |
买入 |
| 09:30:24 |
32.81 |
58 |
618 |
卖出 |
| 09:30:30 |
32.82 |
57 |
675 |
买入 |
| 09:30:33 |
32.8 |
15 |
690 |
卖出 |
| 09:30:36 |
32.8 |
12 |
702 |
买入 |
| 09:30:39 |
32.71 |
74 |
776 |
卖出 |
| 09:30:42 |
32.75 |
4 |
780 |
买入 |
| 09:30:45 |
32.75 |
3 |
783 |
买入 |
| 09:30:48 |
32.7 |
17 |
800 |
卖出 |
| 09:30:51 |
32.75 |
38 |
838 |
买入 |
| 09:30:54 |
32.74 |
9 |
847 |
卖出 |
| 09:30:57 |
32.71 |
3 |
850 |
卖出 |
| 09:31:03 |
32.7 |
39 |
889 |
卖出 |
| 09:31:06 |
32.71 |
19 |
908 |
卖出 |
| 09:31:09 |
32.71 |
1 |
909 |
卖出 |
| 09:31:12 |
32.72 |
15 |
924 |
买入 |
| 09:31:15 |
32.71 |
41 |
965 |
卖出 |
| 09:31:18 |
32.71 |
11 |
976 |
买入 |
| 09:31:21 |
32.71 |
26 |
1002 |
买入 |
| 09:31:24 |
32.74 |
12 |
1014 |
买入 |
| 09:31:27 |
32.71 |
12 |
1026 |
卖出 |
| 09:31:30 |
32.75 |
25 |
1051 |
买入 |
| 09:31:33 |
32.75 |
25 |
1076 |
买入 |
| 09:31:36 |
32.75 |
34 |
1110 |
买入 |
| 09:31:42 |
32.74 |
14 |
1124 |
卖出 |
| 09:31:45 |
32.75 |
12 |
1136 |
买入 |
| 09:31:48 |
32.75 |
13 |
1149 |
卖出 |
| 09:31:51 |
32.75 |
9 |
1158 |
买入 |
| 09:31:54 |
32.75 |
13 |
1171 |
买入 |
| 09:31:57 |
32.75 |
1 |
1172 |
买入 |
| 09:32:00 |
32.77 |
11 |
1183 |
买入 |
| 09:32:03 |
32.77 |
27 |
1210 |
卖出 |
| 09:32:06 |
32.77 |
20 |
1230 |
卖出 |
| 09:32:09 |
32.78 |
1 |
1231 |
买入 |
| 09:32:12 |
32.77 |
5 |
1236 |
卖出 |
| 09:32:15 |
32.74 |
70 |
1306 |
卖出 |
| 09:32:18 |
32.77 |
41 |
1347 |
买入 |
| 09:32:21 |
32.73 |
53 |
1400 |
卖出 |
| 09:32:24 |
32.73 |
26 |
1426 |
卖出 |
| 09:32:27 |
32.76 |
1 |
1427 |
买入 |
| 09:32:30 |
32.73 |
19 |
1446 |
卖出 |
| 09:32:33 |
32.74 |
1 |
1447 |
卖出 |
| 09:32:36 |
32.74 |
8 |
1455 |
卖出 |
| 09:32:39 |
32.68 |
397 |
1852 |
卖出 |
| 09:32:42 |
32.74 |
58 |
1910 |
买入 |
| 09:32:45 |
32.66 |
13 |
1923 |
卖出 |
| 09:32:48 |
32.66 |
3 |
1926 |
买入 |
| 09:32:51 |
32.65 |
8 |
1934 |
卖出 |
| 09:32:54 |
32.64 |
3 |
1937 |
卖出 |
| 09:32:57 |
32.65 |
21 |
1958 |
买入 |
| 09:33:00 |
32.62 |
34 |
1992 |
卖出 |
| 09:33:03 |
32.61 |
59 |
2051 |
卖出 |
| 09:33:06 |
32.62 |
29 |
2080 |
买入 |
| 09:33:09 |
32.62 |
21 |
2101 |
买入 |
| 09:33:12 |
32.62 |
35 |
2136 |
买入 |
| 09:33:15 |
32.6 |
28 |
2164 |
卖出 |
| 09:33:18 |
32.58 |
55 |
2219 |
卖出 |
| 09:33:21 |
32.51 |
54 |
2273 |
卖出 |
| 09:33:24 |
32.59 |
7 |
2280 |
买入 |
| 09:33:27 |
32.55 |
3 |
2283 |
卖出 |
| 09:33:30 |
32.5 |
11 |
2294 |
卖出 |
| 09:33:33 |
32.58 |
21 |
2315 |
买入 |
| 09:33:36 |
32.58 |
4 |
2319 |
买入 |
| 09:33:39 |
32.51 |
38 |
2357 |
卖出 |
| 09:33:42 |
32.58 |
14 |
2371 |
买入 |
| 09:33:45 |
32.52 |
34 |
2405 |
卖出 |
| 09:33:48 |
32.51 |
16 |
2421 |
卖出 |
| 09:33:51 |
32.51 |
22 |
2443 |
卖出 |
| 09:33:54 |
32.52 |
58 |
2501 |
买入 |
| 09:33:57 |
32.51 |
65 |
2566 |
卖出 |
| 09:34:00 |
32.51 |
1 |
2567 |
买入 |
| 09:34:03 |
32.51 |
46 |
2613 |
买入 |
| 09:34:06 |
32.51 |
10 |
2623 |
卖出 |
| 09:34:09 |
32.51 |
15 |
2638 |
卖出 |
| 09:34:12 |
32.5 |
25 |
2663 |
卖出 |
| 09:34:15 |
32.48 |
267 |
2930 |
卖出 |
| 09:34:18 |
32.5 |
38 |
2968 |
买入 |
| 09:34:21 |
32.46 |
6 |
2974 |
卖出 |
| 09:34:24 |
32.5 |
58 |
3032 |
买入 |
| 09:34:27 |
32.45 |
23 |
3055 |
卖出 |
| 09:34:30 |
32.44 |
20 |
3075 |
卖出 |
| 09:34:33 |
32.41 |
25 |
3100 |
卖出 |
| 09:34:36 |
32.45 |
18 |
3118 |
买入 |
| 09:34:39 |
32.4 |
23 |
3141 |
卖出 |
| 09:34:42 |
32.4 |
16 |
3157 |
卖出 |
| 09:34:45 |
32.42 |
4 |
3161 |
买入 |
| 09:34:48 |
32.4 |
272 |
3433 |
卖出 |
| 09:34:51 |
32.41 |
75 |
3508 |
买入 |
| 09:34:54 |
32.41 |
73 |
3581 |
买入 |
| 09:35:00 |
32.4 |
16 |
3597 |
买入 |
| 09:35:03 |
32.41 |
98 |
3695 |
买入 |
| 09:35:06 |
32.46 |
267 |
3962 |
买入 |
| 09:35:09 |
32.43 |
39 |
4001 |
卖出 |
| 09:35:12 |
32.43 |
19 |
4020 |
卖出 |
| 09:35:15 |
32.42 |
6 |
4026 |
卖出 |
| 09:35:18 |
32.49 |
4 |
4030 |
买入 |
| 09:35:21 |
32.5 |
4 |
4034 |
买入 |
| 09:35:24 |
32.48 |
9 |
4043 |
卖出 |
| 09:35:27 |
32.49 |
24 |
4067 |
买入 |
| 09:35:30 |
32.49 |
4 |
4071 |
卖出 |
| 09:35:33 |
32.45 |
32 |
4103 |
卖出 |
| 09:35:36 |
32.48 |
30 |
4133 |
买入 |
| 09:35:39 |
32.48 |
4 |
4137 |
买入 |
| 09:35:42 |
32.48 |
1 |
4138 |
买入 |
| 09:35:45 |
32.45 |
22 |
4160 |
卖出 |
| 09:35:48 |
32.45 |
11 |
4171 |
买入 |
| 09:35:51 |
32.43 |
31 |
4202 |
卖出 |
| 09:35:54 |
32.46 |
10 |
4212 |
买入 |
| 09:35:57 |
32.45 |
15 |
4227 |
卖出 |
| 09:36:00 |
32.41 |
78 |
4305 |
卖出 |
| 09:36:03 |
32.41 |
4 |
4309 |
卖出 |
| 09:36:06 |
32.43 |
116 |
4425 |
买入 |
| 09:36:09 |
32.41 |
45 |
4470 |
卖出 |
| 09:36:12 |
32.41 |
1 |
4471 |
卖出 |
| 09:36:15 |
32.41 |
19 |
4490 |
卖出 |
| 09:36:18 |
32.41 |
81 |
4571 |
卖出 |
| 09:36:21 |
32.4 |
21 |
4592 |
卖出 |
| 09:36:24 |
32.41 |
53 |
4645 |
买入 |
| 09:36:27 |
32.4 |
20 |
4665 |
卖出 |
| 09:36:30 |
32.41 |
26 |
4691 |
买入 |
| 09:36:33 |
32.42 |
12 |
4703 |
买入 |
| 09:36:36 |
32.42 |
23 |
4726 |
卖出 |
| 09:36:39 |
32.41 |
22 |
4748 |
卖出 |
| 09:36:42 |
32.42 |
9 |
4757 |
买入 |
| 09:36:45 |
32.42 |
11 |
4768 |
买入 |
| 09:36:48 |
32.42 |
5 |
4773 |
买入 |
| 09:36:51 |
32.41 |
40 |
4813 |
卖出 |
| 09:36:54 |
32.41 |
8 |
4821 |
买入 |
| 09:36:57 |
32.41 |
23 |
4844 |
买入 |
| 09:37:00 |
32.41 |
65 |
4909 |
买入 |
| 09:37:03 |
32.42 |
155 |
5064 |
买入 |
| 09:37:06 |
32.36 |
3 |
5067 |
卖出 |
| 09:37:09 |
32.36 |
5 |
5072 |
买入 |
| 09:37:12 |
32.35 |
17 |
5089 |
卖出 |
| 09:37:15 |
32.36 |
21 |
5110 |
买入 |
| 09:37:18 |
32.35 |
16 |
5126 |
卖出 |
| 09:37:21 |
32.35 |
82 |
5208 |
买入 |
| 09:37:24 |
32.34 |
8 |
5216 |
卖出 |
| 09:37:27 |
32.34 |
7 |
5223 |
买入 |
| 09:37:30 |
32.34 |
7 |
5230 |
买入 |
| 09:37:33 |
32.32 |
9 |
5239 |
卖出 |
| 09:37:36 |
32.33 |
2 |
5241 |
买入 |
| 09:37:39 |
32.33 |
81 |
5322 |
买入 |
| 09:37:42 |
32.34 |
200 |
5522 |
买入 |
| 09:37:45 |
32.33 |
242 |
5764 |
卖出 |
| 09:37:48 |
32.35 |
59 |
5823 |
买入 |
| 09:37:54 |
32.36 |
5 |
5828 |
卖出 |
| 09:37:57 |
32.4 |
4 |
5832 |
买入 |
| 09:38:03 |
32.41 |
41 |
5873 |
买入 |
| 09:38:06 |
32.41 |
19 |
5892 |
卖出 |
| 09:38:12 |
32.45 |
43 |
5935 |
买入 |
| 09:38:15 |
32.45 |
99 |
6034 |
买入 |
| 09:38:18 |
32.41 |
83 |
6117 |
卖出 |
| 09:38:21 |
32.42 |
11 |
6128 |
买入 |
| 09:38:24 |
32.48 |
7 |
6135 |
买入 |
| 09:38:27 |
32.4 |
235 |
6370 |
卖出 |
| 09:38:30 |
32.41 |
12 |
6382 |
买入 |
| 09:38:33 |
32.43 |
3 |
6385 |
买入 |
| 09:38:36 |
32.45 |
3 |
6388 |
买入 |
| 09:38:39 |
32.42 |
5 |
6393 |
卖出 |
| 09:38:42 |
32.43 |
6 |
6399 |
买入 |
| 09:38:45 |
32.43 |
1 |
6400 |
买入 |
| 09:38:51 |
32.45 |
1 |
6401 |
卖出 |
| 09:38:54 |
32.45 |
14 |
6415 |
卖出 |
| 09:38:57 |
32.48 |
56 |
6471 |
买入 |
| 09:39:03 |
32.46 |
21 |
6492 |
卖出 |
| 09:39:06 |
32.45 |
52 |
6544 |
卖出 |
| 09:39:09 |
32.48 |
6 |
6550 |
买入 |
| 09:39:12 |
32.46 |
25 |
6575 |
卖出 |
| 09:39:15 |
32.46 |
15 |
6590 |
买入 |
| 09:39:18 |
32.46 |
12 |
6602 |
买入 |
| 09:39:21 |
32.46 |
27 |
6629 |
买入 |
| 09:39:24 |
32.46 |
1 |
6630 |
买入 |
| 09:39:27 |
32.46 |
8 |
6638 |
卖出 |
| 09:39:30 |
32.46 |
17 |
6655 |
卖出 |
| 09:39:33 |
32.46 |
4 |
6659 |
卖出 |
| 09:39:36 |
32.46 |
20 |
6679 |
卖出 |
| 09:39:39 |
32.46 |
52 |
6731 |
卖出 |
| 09:39:42 |
32.48 |
11 |
6742 |
买入 |
| 09:39:45 |
32.48 |
20 |
6762 |
买入 |
| 09:39:48 |
32.46 |
50 |
6812 |
卖出 |
| 09:39:54 |
32.46 |
17 |
6829 |
卖出 |
| 09:39:57 |
32.46 |
2 |
6831 |
买入 |
| 09:40:00 |
32.47 |
14 |
6845 |
买入 |
| 09:40:03 |
32.47 |
1 |
6846 |
卖出 |
| 09:40:06 |
32.47 |
1 |
6847 |
卖出 |
| 09:40:09 |
32.46 |
3 |
6850 |
卖出 |
| 09:40:12 |
32.45 |
21 |
6871 |
卖出 |
| 09:40:15 |
32.47 |
20 |
6891 |
买入 |
| 09:40:18 |
32.45 |
16 |
6907 |
卖出 |
| 09:40:21 |
32.45 |
1 |
6908 |
买入 |
| 09:40:24 |
32.45 |
8 |
6916 |
买入 |
| 09:40:27 |
32.45 |
41 |
6957 |
买入 |
| 09:40:33 |
32.43 |
23 |
6980 |
卖出 |
| 09:40:36 |
32.43 |
2 |
6982 |
买入 |
| 09:40:39 |
32.46 |
1 |
6983 |
买入 |
| 09:40:42 |
32.44 |
20 |
7003 |
卖出 |
| 09:40:45 |
32.45 |
3 |
7006 |
买入 |
| 09:40:48 |
32.45 |
13 |
7019 |
买入 |
| 09:40:54 |
32.43 |
8 |
7027 |
卖出 |
| 09:40:57 |
32.43 |
5 |
7032 |
卖出 |
| 09:41:00 |
32.43 |
28 |
7060 |
卖出 |
| 09:41:03 |
32.43 |
1 |
7061 |
卖出 |
| 09:41:06 |
32.43 |
15 |
7076 |
买入 |
| 09:41:09 |
32.43 |
19 |
7095 |
买入 |
| 09:41:12 |
32.42 |
29 |
7124 |
卖出 |
| 09:41:15 |
32.43 |
22 |
7146 |
买入 |
| 09:41:18 |
32.42 |
24 |
7170 |
卖出 |
| 09:41:21 |
32.43 |
5 |
7175 |
买入 |
| 09:41:24 |
32.43 |
1 |
7176 |
买入 |
| 09:41:27 |
32.41 |
113 |
7289 |
卖出 |
| 09:41:33 |
32.4 |
15 |
7304 |
卖出 |
| 09:41:36 |
32.4 |
36 |
7340 |
卖出 |
| 09:41:39 |
32.41 |
1 |
7341 |
买入 |
| 09:41:42 |
32.4 |
38 |
7379 |
卖出 |
| 09:41:45 |
32.4 |
2 |
7381 |
卖出 |
| 09:41:48 |
32.4 |
51 |
7432 |
卖出 |
| 09:41:51 |
32.38 |
96 |
7528 |
卖出 |
| 09:41:54 |
32.39 |
4 |
7532 |
买入 |
| 09:42:00 |
32.37 |
4 |
7536 |
卖出 |
| 09:42:06 |
32.36 |
1 |
7537 |
卖出 |
| 09:42:09 |
32.37 |
20 |
7557 |
买入 |
| 09:42:12 |
32.36 |
18 |
7575 |
卖出 |
| 09:42:15 |
32.35 |
37 |
7612 |
卖出 |
| 09:42:18 |
32.37 |
42 |
7654 |
买入 |
| 09:42:21 |
32.39 |
43 |
7697 |
买入 |
| 09:42:24 |
32.36 |
33 |
7730 |
买入 |
| 09:42:27 |
32.4 |
19 |
7749 |
买入 |
| 09:42:39 |
32.37 |
11 |
7760 |
卖出 |
| 09:42:42 |
32.37 |
8 |
7768 |
卖出 |
| 09:42:48 |
32.37 |
7 |
7775 |
买入 |
| 09:42:51 |
32.37 |
12 |
7787 |
买入 |
| 09:42:54 |
32.37 |
13 |
7800 |
买入 |
| 09:43:00 |
32.37 |
6 |
7806 |
卖出 |
| 09:43:03 |
32.37 |
10 |
7816 |
卖出 |
| 09:43:06 |
32.37 |
15 |
7831 |
卖出 |
| 09:43:09 |
32.36 |
14 |
7845 |
卖出 |
| 09:43:12 |
32.36 |
3 |
7848 |
卖出 |
| 09:43:18 |
32.37 |
12 |
7860 |
买入 |
| 09:43:21 |
32.37 |
12 |
7872 |
买入 |
| 09:43:24 |
32.37 |
2 |
7874 |
卖出 |
| 09:43:27 |
32.36 |
51 |
7925 |
卖出 |
| 09:43:30 |
32.38 |
22 |
7947 |
买入 |
| 09:43:33 |
32.37 |
11 |
7958 |
卖出 |
| 09:43:36 |
32.38 |
70 |
8028 |
买入 |
| 09:43:42 |
32.36 |
2 |
8030 |
卖出 |
| 09:43:45 |
32.38 |
11 |
8041 |
买入 |
| 09:43:48 |
32.36 |
6 |
8047 |
卖出 |
| 09:43:54 |
32.38 |
3 |
8050 |
买入 |
| 09:43:57 |
32.38 |
3 |
8053 |
买入 |
| 09:44:00 |
32.38 |
2 |
8055 |
卖出 |
| 09:44:03 |
32.37 |
5 |
8060 |
卖出 |
| 09:44:06 |
32.38 |
2 |
8062 |
卖出 |
| 09:44:09 |
32.37 |
2 |
8064 |
卖出 |
| 09:44:12 |
32.39 |
6 |
8070 |
买入 |
| 09:44:15 |
32.38 |
13 |
8083 |
买入 |
| 09:44:24 |
32.36 |
370 |
8453 |
卖出 |
| 09:44:27 |
32.37 |
10 |
8463 |
买入 |
| 09:44:30 |
32.35 |
28 |
8491 |
卖出 |
| 09:44:33 |
32.34 |
10 |
8501 |
卖出 |
| 09:44:36 |
32.35 |
9 |
8510 |
买入 |
| 09:44:39 |
32.35 |
9 |
8519 |
买入 |
| 09:44:42 |
32.35 |
12 |
8531 |
买入 |
| 09:44:45 |
32.34 |
13 |
8544 |
卖出 |
| 09:44:48 |
32.34 |
30 |
8574 |
卖出 |
| 09:44:51 |
32.35 |
101 |
8675 |
买入 |
| 09:44:54 |
32.34 |
5 |
8680 |
卖出 |
| 09:44:57 |
32.34 |
8 |
8688 |
买入 |
| 09:45:00 |
32.34 |
4 |
8692 |
买入 |
| 09:45:03 |
32.33 |
97 |
8789 |
卖出 |
| 09:45:06 |
32.33 |
14 |
8803 |
买入 |
| 09:45:09 |
32.33 |
12 |
8815 |
买入 |
| 09:45:12 |
32.32 |
2 |
8817 |
卖出 |
| 09:45:15 |
32.32 |
128 |
8945 |
卖出 |
| 09:45:18 |
32.32 |
39 |
8984 |
买入 |
| 09:45:21 |
32.32 |
9 |
8993 |
卖出 |
| 09:45:24 |
32.31 |
67 |
9060 |
卖出 |
| 09:45:27 |
32.3 |
177 |
9237 |
卖出 |
| 09:45:33 |
32.3 |
35 |
9272 |
卖出 |
| 09:45:36 |
32.29 |
133 |
9405 |
卖出 |
| 09:45:39 |
32.28 |
1 |
9406 |
卖出 |