指南针[300803]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
41.04 |
5 |
5 |
集合竞价 |
09:15:12 |
40.8 |
24 |
24 |
集合竞价 |
09:15:57 |
40.74 |
24 |
24 |
集合竞价 |
09:16:06 |
40.7 |
25 |
25 |
集合竞价 |
09:17:00 |
40.8 |
26 |
26 |
集合竞价 |
09:18:12 |
40.91 |
36 |
36 |
集合竞价 |
09:24:42 |
40.8 |
236 |
236 |
集合竞价 |
09:24:51 |
40.87 |
250 |
250 |
集合竞价 |
09:25:00 |
40.8 |
260 |
260 |
集合竞价 |
09:25:03 |
40.91 |
503 |
763 |
买入 |
09:30:03 |
40.8 |
68 |
831 |
卖出 |
09:30:06 |
40.79 |
55 |
886 |
卖出 |
09:30:09 |
40.79 |
32 |
918 |
买入 |
09:30:12 |
40.8 |
70 |
988 |
买入 |
09:30:15 |
40.79 |
13 |
1001 |
卖出 |
09:30:18 |
40.78 |
109 |
1110 |
买入 |
09:30:21 |
40.8 |
154 |
1264 |
买入 |
09:30:24 |
40.8 |
13 |
1277 |
卖出 |
09:30:27 |
40.8 |
13 |
1290 |
卖出 |
09:30:30 |
40.88 |
6 |
1296 |
买入 |
09:30:33 |
40.85 |
6 |
1302 |
卖出 |
09:30:36 |
40.85 |
15 |
1317 |
卖出 |
09:30:39 |
40.89 |
9 |
1326 |
买入 |
09:30:42 |
40.88 |
24 |
1350 |
卖出 |
09:30:45 |
40.89 |
31 |
1381 |
买入 |
09:30:48 |
40.88 |
3 |
1384 |
卖出 |
09:30:51 |
40.9 |
15 |
1399 |
买入 |
09:30:54 |
40.9 |
9 |
1408 |
买入 |
09:30:57 |
40.88 |
55 |
1463 |
卖出 |
09:31:00 |
40.8 |
61 |
1524 |
卖出 |
09:31:03 |
40.9 |
60 |
1584 |
买入 |
09:31:06 |
40.84 |
11 |
1595 |
卖出 |
09:31:09 |
40.87 |
24 |
1619 |
买入 |
09:31:12 |
40.8 |
14 |
1633 |
卖出 |
09:31:15 |
40.8 |
29 |
1662 |
买入 |
09:31:18 |
40.8 |
54 |
1716 |
买入 |
09:31:21 |
40.8 |
3 |
1719 |
买入 |
09:31:24 |
40.8 |
18 |
1737 |
买入 |
09:31:27 |
40.75 |
48 |
1785 |
卖出 |
09:31:30 |
40.75 |
77 |
1862 |
买入 |
09:31:33 |
40.75 |
34 |
1896 |
买入 |
09:31:36 |
40.74 |
14 |
1910 |
卖出 |
09:31:39 |
40.74 |
22 |
1932 |
卖出 |
09:31:42 |
40.75 |
3 |
1935 |
买入 |
09:31:45 |
40.74 |
45 |
1980 |
卖出 |
09:31:48 |
40.74 |
9 |
1989 |
买入 |
09:31:51 |
40.71 |
119 |
2108 |
卖出 |
09:31:54 |
40.75 |
6 |
2114 |
买入 |
09:31:57 |
40.75 |
92 |
2206 |
买入 |
09:32:00 |
40.74 |
20 |
2226 |
卖出 |
09:32:03 |
40.75 |
17 |
2243 |
买入 |
09:32:06 |
40.74 |
58 |
2301 |
卖出 |
09:32:09 |
40.74 |
39 |
2340 |
卖出 |
09:32:12 |
40.8 |
21 |
2361 |
买入 |
09:32:15 |
40.76 |
16 |
2377 |
卖出 |
09:32:18 |
40.8 |
60 |
2437 |
买入 |
09:32:24 |
40.71 |
74 |
2511 |
卖出 |
09:32:27 |
40.77 |
15 |
2526 |
买入 |
09:32:30 |
40.91 |
50 |
2576 |
买入 |
09:32:33 |
40.77 |
5 |
2581 |
卖出 |
09:32:39 |
40.91 |
11 |
2592 |
买入 |
09:32:48 |
40.81 |
21 |
2613 |
卖出 |
09:32:51 |
40.91 |
3 |
2616 |
买入 |
09:32:54 |
40.82 |
18 |
2634 |
卖出 |
09:32:57 |
40.97 |
14 |
2648 |
买入 |
09:33:03 |
40.98 |
13 |
2661 |
买入 |
09:33:06 |
41 |
43 |
2704 |
买入 |
09:33:09 |
41 |
6 |
2710 |
卖出 |
09:33:12 |
41.04 |
1 |
2711 |
买入 |
09:33:15 |
41.04 |
15 |
2726 |
买入 |
09:33:18 |
41.08 |
31 |
2757 |
买入 |
09:33:21 |
41.06 |
5 |
2762 |
卖出 |
09:33:24 |
41.04 |
163 |
2925 |
卖出 |
09:33:27 |
41.06 |
70 |
2995 |
买入 |
09:33:30 |
40.99 |
115 |
3110 |
卖出 |
09:33:33 |
41.08 |
55 |
3165 |
买入 |
09:33:36 |
41.08 |
2 |
3167 |
买入 |
09:33:39 |
41.06 |
2 |
3169 |
卖出 |
09:33:42 |
41.22 |
7 |
3176 |
买入 |
09:33:48 |
41.09 |
5 |
3181 |
卖出 |
09:33:51 |
41.21 |
18 |
3199 |
买入 |
09:33:54 |
41.1 |
17 |
3216 |
卖出 |
09:33:57 |
41.2 |
23 |
3239 |
买入 |
09:34:00 |
41.2 |
5 |
3244 |
买入 |
09:34:03 |
41.11 |
20 |
3264 |
卖出 |
09:34:06 |
41.11 |
35 |
3299 |
卖出 |
09:34:09 |
41.11 |
133 |
3432 |
卖出 |
09:34:12 |
41.08 |
86 |
3518 |
卖出 |
09:34:15 |
41.05 |
11 |
3529 |
卖出 |
09:34:18 |
41.05 |
36 |
3565 |
卖出 |
09:34:21 |
41.05 |
49 |
3614 |
卖出 |
09:34:24 |
41.05 |
2 |
3616 |
买入 |
09:34:27 |
41 |
61 |
3677 |
卖出 |
09:34:30 |
41.01 |
65 |
3742 |
买入 |
09:34:33 |
40.98 |
62 |
3804 |
卖出 |
09:34:36 |
40.98 |
5 |
3809 |
买入 |
09:34:39 |
40.83 |
52 |
3861 |
卖出 |
09:34:45 |
40.98 |
26 |
3887 |
卖出 |
09:34:48 |
40.98 |
10 |
3897 |
卖出 |
09:34:51 |
40.99 |
9 |
3906 |
卖出 |
09:34:54 |
41 |
31 |
3937 |
买入 |
09:34:57 |
41 |
27 |
3964 |
卖出 |
09:35:00 |
40.98 |
10 |
3974 |
卖出 |
09:35:03 |
40.98 |
30 |
4004 |
卖出 |
09:35:06 |
40.99 |
28 |
4032 |
买入 |
09:35:09 |
40.89 |
144 |
4176 |
卖出 |
09:35:12 |
40.89 |
15 |
4191 |
卖出 |
09:35:15 |
40.91 |
17 |
4208 |
买入 |
09:35:18 |
40.88 |
9 |
4217 |
卖出 |
09:35:21 |
40.88 |
4 |
4221 |
买入 |
09:35:24 |
40.89 |
30 |
4251 |
买入 |
09:35:27 |
40.84 |
8 |
4259 |
卖出 |
09:35:30 |
40.89 |
1 |
4260 |
买入 |
09:35:33 |
40.89 |
27 |
4287 |
买入 |
09:35:36 |
40.85 |
7 |
4294 |
买入 |
09:35:39 |
40.82 |
18 |
4312 |
卖出 |
09:35:42 |
40.81 |
14 |
4326 |
卖出 |
09:35:45 |
40.81 |
25 |
4351 |
卖出 |
09:35:48 |
40.84 |
31 |
4382 |
买入 |
09:35:51 |
40.82 |
24 |
4406 |
卖出 |
09:35:54 |
40.81 |
5 |
4411 |
卖出 |
09:35:57 |
40.81 |
15 |
4426 |
卖出 |
09:36:00 |
40.8 |
32 |
4458 |
卖出 |
09:36:03 |
40.8 |
9 |
4467 |
买入 |
09:36:06 |
40.8 |
8 |
4475 |
买入 |
09:36:09 |
40.78 |
17 |
4492 |
卖出 |
09:36:12 |
40.79 |
8 |
4500 |
买入 |
09:36:15 |
40.76 |
32 |
4532 |
卖出 |
09:36:18 |
40.78 |
1 |
4533 |
买入 |
09:36:21 |
40.79 |
8 |
4541 |
买入 |
09:36:24 |
40.79 |
26 |
4567 |
买入 |
09:36:27 |
40.75 |
1 |
4568 |
卖出 |
09:36:30 |
40.76 |
15 |
4583 |
买入 |
09:36:33 |
40.74 |
26 |
4609 |
卖出 |
09:36:36 |
40.75 |
5 |
4614 |
买入 |
09:36:39 |
40.74 |
25 |
4639 |
卖出 |
09:36:42 |
40.8 |
21 |
4660 |
买入 |
09:36:45 |
40.74 |
30 |
4690 |
卖出 |
09:36:51 |
40.79 |
10 |
4700 |
卖出 |
09:36:54 |
40.8 |
11 |
4711 |
买入 |
09:36:57 |
40.8 |
11 |
4722 |
买入 |
09:37:00 |
40.8 |
34 |
4756 |
买入 |
09:37:03 |
40.81 |
61 |
4817 |
买入 |
09:37:06 |
40.82 |
4 |
4821 |
买入 |
09:37:09 |
40.82 |
9 |
4830 |
买入 |
09:37:15 |
40.86 |
1 |
4831 |
买入 |
09:37:21 |
40.86 |
2 |
4833 |
买入 |
09:37:24 |
40.91 |
23 |
4856 |
买入 |
09:37:30 |
40.91 |
2 |
4858 |
卖出 |
09:37:33 |
40.9 |
27 |
4885 |
卖出 |
09:37:36 |
40.89 |
1 |
4886 |
卖出 |
09:37:39 |
40.89 |
14 |
4900 |
买入 |
09:37:42 |
40.9 |
6 |
4906 |
买入 |
09:37:45 |
40.9 |
3 |
4909 |
卖出 |
09:37:48 |
40.9 |
88 |
4997 |
卖出 |
09:37:51 |
40.9 |
25 |
5022 |
卖出 |
09:37:54 |
40.91 |
34 |
5056 |
买入 |
09:37:57 |
40.91 |
104 |
5160 |
卖出 |
09:38:00 |
40.91 |
20 |
5180 |
卖出 |
09:38:03 |
40.96 |
59 |
5239 |
买入 |
09:38:06 |
40.96 |
37 |
5276 |
买入 |
09:38:09 |
40.9 |
37 |
5313 |
卖出 |
09:38:12 |
40.91 |
23 |
5336 |
买入 |
09:38:15 |
40.91 |
21 |
5357 |
买入 |
09:38:18 |
40.9 |
14 |
5371 |
卖出 |
09:38:21 |
40.85 |
189 |
5560 |
卖出 |
09:38:24 |
40.78 |
83 |
5643 |
卖出 |
09:38:27 |
40.75 |
19 |
5662 |
卖出 |
09:38:30 |
40.83 |
41 |
5703 |
买入 |
09:38:33 |
40.85 |
27 |
5730 |
买入 |
09:38:36 |
40.76 |
40 |
5770 |
卖出 |
09:38:39 |
40.76 |
14 |
5784 |
买入 |
09:38:42 |
40.85 |
11 |
5795 |
买入 |
09:38:45 |
40.73 |
101 |
5896 |
卖出 |
09:38:48 |
40.75 |
10 |
5906 |
买入 |
09:38:57 |
40.82 |
27 |
5933 |
买入 |
09:39:06 |
40.77 |
48 |
5981 |
卖出 |
09:39:09 |
40.77 |
2 |
5983 |
卖出 |
09:39:12 |
40.82 |
9 |
5992 |
买入 |
09:39:15 |
40.82 |
3 |
5995 |
买入 |
09:39:18 |
40.81 |
4 |
5999 |
卖出 |
09:39:21 |
40.77 |
59 |
6058 |
卖出 |
09:39:24 |
40.82 |
47 |
6105 |
买入 |
09:39:27 |
40.82 |
4 |
6109 |
卖出 |
09:39:33 |
40.82 |
3 |
6112 |
卖出 |
09:39:36 |
40.84 |
5 |
6117 |
买入 |
09:39:39 |
40.82 |
15 |
6132 |
卖出 |
09:39:42 |
40.85 |
64 |
6196 |
买入 |
09:39:45 |
40.81 |
3 |
6199 |
卖出 |
09:39:48 |
40.79 |
6 |
6205 |
卖出 |
09:39:51 |
40.8 |
2 |
6207 |
买入 |
09:39:54 |
40.81 |
1 |
6208 |
买入 |
09:39:57 |
40.79 |
12 |
6220 |
卖出 |
09:40:00 |
40.81 |
5 |
6225 |
卖出 |
09:40:03 |
40.82 |
5 |
6230 |
卖出 |
09:40:06 |
40.82 |
5 |
6235 |
卖出 |
09:40:09 |
40.82 |
7 |
6242 |
卖出 |
09:40:15 |
40.82 |
20 |
6262 |
卖出 |
09:40:18 |
40.82 |
7 |
6269 |
买入 |
09:40:21 |
40.84 |
2 |
6271 |
买入 |
09:40:24 |
40.81 |
39 |
6310 |
卖出 |
09:40:27 |
40.82 |
44 |
6354 |
买入 |
09:40:30 |
40.82 |
34 |
6388 |
买入 |
09:40:33 |
40.81 |
13 |
6401 |
卖出 |
09:40:36 |
40.82 |
19 |
6420 |
买入 |
09:40:39 |
40.81 |
5 |
6425 |
卖出 |
09:40:42 |
40.82 |
6 |
6431 |
买入 |
09:40:45 |
40.8 |
5 |
6436 |
卖出 |
09:40:48 |
40.83 |
23 |
6459 |
买入 |
09:40:51 |
40.85 |
11 |
6470 |
买入 |
09:40:54 |
40.83 |
42 |
6512 |
卖出 |
09:40:57 |
40.83 |
1 |
6513 |
卖出 |
09:41:00 |
40.85 |
28 |
6541 |
买入 |
09:41:06 |
40.85 |
12 |
6553 |
卖出 |
09:41:09 |
40.85 |
4 |
6557 |
卖出 |
09:41:12 |
40.85 |
4 |
6561 |
卖出 |
09:41:15 |
40.86 |
10 |
6571 |
买入 |
09:41:18 |
40.86 |
5 |
6576 |
卖出 |
09:41:24 |
40.88 |
4 |
6580 |
买入 |
09:41:27 |
40.89 |
2 |
6582 |
买入 |
09:41:30 |
40.88 |
6 |
6588 |
卖出 |
09:41:33 |
40.88 |
1 |
6589 |
卖出 |
09:41:39 |
40.88 |
10 |
6599 |
卖出 |
09:41:42 |
40.89 |
11 |
6610 |
买入 |
09:41:45 |
40.89 |
14 |
6624 |
卖出 |
09:41:48 |
40.9 |
2 |
6626 |
买入 |
09:41:51 |
40.92 |
27 |
6653 |
买入 |
09:41:54 |
40.93 |
0 |
6653 |
买入 |
09:41:57 |
40.9 |
9 |
6662 |
卖出 |
09:42:00 |
40.96 |
8 |
6670 |
买入 |
09:42:03 |
40.9 |
8 |
6678 |
卖出 |
09:42:06 |
40.96 |
20 |
6698 |
买入 |
09:42:09 |
40.9 |
49 |
6747 |
卖出 |
09:42:12 |
40.96 |
32 |
6779 |
买入 |
09:42:15 |
40.96 |
11 |
6790 |
卖出 |
09:42:18 |
40.96 |
19 |
6809 |
卖出 |
09:42:21 |
40.96 |
24 |
6833 |
卖出 |
09:42:27 |
40.97 |
2 |
6835 |
卖出 |
09:42:33 |
40.97 |
2 |
6837 |
卖出 |
09:42:39 |
40.99 |
18 |
6855 |
买入 |
09:42:42 |
40.99 |
12 |
6867 |
卖出 |
09:42:45 |
40.99 |
2 |
6869 |
卖出 |
09:42:48 |
41.04 |
24 |
6893 |
买入 |
09:42:51 |
40.96 |
148 |
7041 |
卖出 |
09:42:54 |
40.9 |
15 |
7056 |
卖出 |
09:42:57 |
40.93 |
61 |
7117 |
买入 |
09:43:00 |
40.88 |
101 |
7218 |
卖出 |
09:43:03 |
40.97 |
36 |
7254 |
买入 |
09:43:06 |
40.97 |
3 |
7257 |
买入 |
09:43:09 |
40.96 |
19 |
7276 |
买入 |
09:43:12 |
40.97 |
20 |
7296 |
买入 |
09:43:15 |
40.97 |
9 |
7305 |
买入 |
09:43:24 |
40.97 |
22 |
7327 |
买入 |
09:43:27 |
40.97 |
44 |
7371 |
买入 |
09:43:30 |
40.93 |
12 |
7383 |
卖出 |
09:43:33 |
40.97 |
1 |
7384 |
买入 |
09:43:36 |
40.92 |
45 |
7429 |
卖出 |
09:43:42 |
40.92 |
20 |
7449 |
卖出 |
09:43:48 |
40.97 |
9 |
7458 |
买入 |
09:43:51 |
40.92 |
6 |
7464 |
卖出 |
09:43:54 |
40.92 |
25 |
7489 |
卖出 |
09:43:57 |
40.96 |
22 |
7511 |
买入 |
09:44:00 |
40.93 |
1 |
7512 |
卖出 |
09:44:03 |
40.92 |
11 |
7523 |
卖出 |
09:44:06 |
40.92 |
45 |
7568 |
卖出 |
09:44:09 |
40.9 |
60 |
7628 |
卖出 |
09:44:12 |
40.9 |
28 |
7656 |
买入 |
09:44:15 |
40.9 |
10 |
7666 |
买入 |
09:44:18 |
40.9 |
9 |
7675 |
买入 |
09:44:21 |
40.87 |
6 |
7681 |
卖出 |
09:44:24 |
40.87 |
15 |
7696 |
卖出 |
09:44:27 |
40.9 |
8 |
7704 |
买入 |
09:44:30 |
40.92 |
29 |
7733 |
买入 |
09:44:39 |
40.9 |
5 |
7738 |
买入 |
09:44:42 |
40.87 |
52 |
7790 |
卖出 |
09:44:45 |
40.87 |
19 |
7809 |
卖出 |
09:44:48 |
40.9 |
31 |
7840 |
买入 |
09:44:54 |
40.86 |
4 |
7844 |
卖出 |
09:44:57 |
40.86 |
9 |
7853 |
卖出 |
09:45:00 |
40.87 |
10 |
7863 |
买入 |
09:45:03 |
40.86 |
45 |
7908 |
卖出 |
09:45:06 |
40.85 |
16 |
7924 |
卖出 |
09:45:09 |
40.86 |
2 |
7926 |
买入 |
09:45:12 |
40.83 |
128 |
8054 |
卖出 |
09:45:15 |
40.8 |
85 |
8139 |
卖出 |
09:45:18 |
40.78 |
25 |
8164 |
卖出 |
09:45:21 |
40.76 |
28 |
8192 |
卖出 |
09:45:24 |
40.75 |
22 |
8214 |
卖出 |
09:45:27 |
40.75 |
18 |
8232 |
卖出 |
09:45:30 |
40.75 |
75 |
8307 |
卖出 |
09:45:33 |
40.73 |
39 |
8346 |
卖出 |
09:45:36 |
40.72 |
4 |
8350 |
卖出 |
09:45:39 |
40.74 |
26 |
8376 |
买入 |
09:45:42 |
40.72 |
24 |
8400 |
卖出 |
09:45:45 |
40.71 |
65 |
8465 |
卖出 |
09:45:48 |
40.71 |
3 |
8468 |
买入 |
09:45:51 |
40.7 |
25 |
8493 |
卖出 |
09:45:54 |
40.7 |
17 |
8510 |
卖出 |
09:45:57 |
40.69 |
44 |
8554 |
卖出 |
09:46:00 |
40.69 |
23 |
8577 |
卖出 |