ST时万[600241]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
8.5 |
3 |
3 |
集合竞价 |
| 09:20:28 |
8.49 |
3 |
3 |
集合竞价 |
| 09:22:07 |
8.48 |
3 |
3 |
集合竞价 |
| 09:22:22 |
8.43 |
10 |
10 |
集合竞价 |
| 09:25:02 |
8.43 |
42 |
52 |
买入 |
| 09:30:01 |
8.43 |
9 |
61 |
买入 |
| 09:30:04 |
8.41 |
179 |
240 |
卖出 |
| 09:30:13 |
8.4 |
55 |
295 |
卖出 |
| 09:30:37 |
8.38 |
10 |
305 |
卖出 |
| 09:30:46 |
8.38 |
50 |
355 |
买入 |
| 09:30:49 |
8.32 |
5 |
360 |
卖出 |
| 09:30:58 |
8.33 |
5 |
365 |
卖出 |
| 09:31:04 |
8.33 |
130 |
495 |
卖出 |
| 09:31:07 |
8.32 |
20 |
515 |
卖出 |
| 09:31:10 |
8.32 |
2 |
517 |
买入 |
| 09:31:13 |
8.32 |
5 |
522 |
买入 |
| 09:31:16 |
8.31 |
10 |
532 |
卖出 |
| 09:31:22 |
8.32 |
5 |
537 |
买入 |
| 09:31:25 |
8.32 |
9 |
546 |
买入 |
| 09:31:28 |
8.32 |
16 |
562 |
买入 |
| 09:31:31 |
8.32 |
5 |
567 |
买入 |
| 09:31:34 |
8.31 |
10 |
577 |
卖出 |
| 09:32:13 |
8.34 |
5 |
582 |
卖出 |
| 09:32:19 |
8.34 |
12 |
594 |
卖出 |
| 09:32:22 |
8.34 |
1 |
595 |
卖出 |
| 09:32:37 |
8.34 |
9 |
604 |
买入 |
| 09:32:43 |
8.33 |
14 |
618 |
卖出 |
| 09:32:55 |
8.37 |
1 |
619 |
买入 |
| 09:33:01 |
8.37 |
9 |
628 |
买入 |
| 09:33:10 |
8.34 |
7 |
635 |
卖出 |
| 09:33:40 |
8.34 |
1 |
636 |
卖出 |
| 09:33:49 |
8.34 |
1 |
637 |
卖出 |
| 09:33:52 |
8.35 |
5 |
642 |
卖出 |
| 09:33:55 |
8.34 |
10 |
652 |
卖出 |
| 09:34:16 |
8.35 |
10 |
662 |
买入 |
| 09:34:25 |
8.35 |
16 |
678 |
买入 |
| 09:34:34 |
8.35 |
13 |
691 |
卖出 |
| 09:35:04 |
8.34 |
10 |
701 |
卖出 |
| 09:35:16 |
8.34 |
28 |
729 |
卖出 |
| 09:35:22 |
8.35 |
14 |
743 |
买入 |
| 09:35:31 |
8.34 |
100 |
843 |
卖出 |
| 09:35:46 |
8.34 |
1 |
844 |
卖出 |
| 09:35:49 |
8.34 |
4 |
848 |
卖出 |
| 09:36:04 |
8.33 |
123 |
971 |
卖出 |
| 09:36:10 |
8.33 |
19 |
990 |
卖出 |
| 09:36:19 |
8.32 |
14 |
1004 |
卖出 |
| 09:36:25 |
8.33 |
10 |
1014 |
买入 |
| 09:36:31 |
8.33 |
3 |
1017 |
买入 |
| 09:37:28 |
8.33 |
18 |
1035 |
卖出 |
| 09:38:49 |
8.34 |
2 |
1037 |
卖出 |
| 09:39:31 |
8.34 |
26 |
1063 |
卖出 |
| 09:39:37 |
8.34 |
20 |
1083 |
买入 |
| 09:39:40 |
8.34 |
8 |
1091 |
买入 |
| 09:40:10 |
8.34 |
5 |
1096 |
买入 |
| 09:40:37 |
8.37 |
17 |
1113 |
买入 |
| 09:40:40 |
8.34 |
45 |
1158 |
卖出 |
| 09:41:07 |
8.35 |
100 |
1258 |
卖出 |
| 09:41:16 |
8.4 |
5 |
1263 |
买入 |
| 09:41:25 |
8.35 |
30 |
1293 |
卖出 |
| 09:41:34 |
8.35 |
45 |
1338 |
买入 |
| 09:42:13 |
8.36 |
5 |
1343 |
卖出 |
| 09:42:31 |
8.36 |
20 |
1363 |
卖出 |
| 09:42:37 |
8.36 |
4 |
1367 |
买入 |
| 09:42:52 |
8.36 |
2 |
1369 |
买入 |
| 09:43:16 |
8.36 |
24 |
1393 |
买入 |
| 09:45:16 |
8.39 |
13 |
1406 |
买入 |
| 09:45:34 |
8.39 |
50 |
1456 |
买入 |
| 09:45:46 |
8.39 |
7 |
1463 |
买入 |
| 09:46:31 |
8.38 |
10 |
1473 |
卖出 |
| 09:46:34 |
8.38 |
2 |
1475 |
卖出 |
| 09:46:52 |
8.38 |
8 |
1483 |
买入 |
| 09:47:04 |
8.39 |
50 |
1533 |
买入 |
| 09:47:07 |
8.37 |
34 |
1567 |
卖出 |
| 09:47:19 |
8.39 |
2 |
1569 |
买入 |
| 09:47:31 |
8.39 |
2 |
1571 |
买入 |
| 09:47:37 |
8.4 |
55 |
1626 |
买入 |
| 09:47:52 |
8.4 |
14 |
1640 |
买入 |
| 09:48:01 |
8.4 |
10 |
1650 |
卖出 |
| 09:48:07 |
8.41 |
10 |
1660 |
买入 |
| 09:48:10 |
8.41 |
2 |
1662 |
买入 |
| 09:48:13 |
8.41 |
82 |
1744 |
买入 |
| 09:48:19 |
8.4 |
62 |
1806 |
卖出 |
| 09:48:22 |
8.41 |
120 |
1926 |
买入 |
| 09:48:25 |
8.4 |
3 |
1929 |
卖出 |
| 09:48:28 |
8.4 |
23 |
1952 |
买入 |
| 09:48:34 |
8.41 |
79 |
2031 |
买入 |
| 09:48:43 |
8.42 |
5 |
2036 |
买入 |
| 09:49:01 |
8.42 |
22 |
2058 |
买入 |
| 09:49:04 |
8.43 |
100 |
2158 |
买入 |
| 09:49:19 |
8.43 |
50 |
2208 |
买入 |
| 09:49:49 |
8.42 |
2 |
2210 |
卖出 |
| 09:50:16 |
8.42 |
5 |
2215 |
卖出 |
| 09:50:52 |
8.42 |
10 |
2225 |
卖出 |
| 09:51:25 |
8.42 |
29 |
2254 |
卖出 |
| 09:52:01 |
8.42 |
21 |
2275 |
买入 |
| 09:52:10 |
8.42 |
3 |
2278 |
卖出 |
| 09:52:19 |
8.42 |
100 |
2378 |
买入 |
| 09:52:31 |
8.42 |
41 |
2419 |
买入 |
| 09:53:19 |
8.42 |
2 |
2421 |
卖出 |
| 09:53:31 |
8.43 |
26 |
2447 |
买入 |
| 09:54:04 |
8.42 |
1 |
2448 |
卖出 |
| 09:54:31 |
8.42 |
30 |
2478 |
卖出 |
| 09:55:37 |
8.42 |
116 |
2594 |
卖出 |
| 09:56:37 |
8.41 |
37 |
2631 |
卖出 |
| 09:57:43 |
8.41 |
28 |
2659 |
买入 |
| 09:58:10 |
8.4 |
10 |
2669 |
卖出 |
| 09:58:16 |
8.41 |
16 |
2685 |
买入 |
| 09:58:43 |
8.41 |
10 |
2695 |
买入 |
| 09:59:34 |
8.4 |
10 |
2705 |
卖出 |
| 09:59:37 |
8.41 |
3 |
2708 |
买入 |
| 10:01:01 |
8.41 |
30 |
2738 |
卖出 |
| 10:02:10 |
8.42 |
1 |
2739 |
买入 |
| 10:02:37 |
8.42 |
3 |
2742 |
买入 |
| 10:03:22 |
8.42 |
17 |
2759 |
卖出 |
| 10:03:52 |
8.42 |
12 |
2771 |
买入 |
| 10:03:55 |
8.42 |
43 |
2814 |
买入 |
| 10:04:10 |
8.43 |
76 |
2890 |
买入 |
| 10:04:25 |
8.45 |
9 |
2899 |
买入 |
| 10:05:07 |
8.44 |
19 |
2918 |
卖出 |
| 10:05:43 |
8.45 |
27 |
2945 |
买入 |
| 10:06:13 |
8.45 |
21 |
2966 |
买入 |
| 10:07:22 |
8.46 |
17 |
2983 |
买入 |
| 10:07:43 |
8.46 |
1 |
2984 |
买入 |
| 10:07:46 |
8.46 |
3 |
2987 |
卖出 |
| 10:07:49 |
8.47 |
12 |
2999 |
买入 |
| 10:07:55 |
8.46 |
14 |
3013 |
卖出 |
| 10:08:16 |
8.47 |
19 |
3032 |
买入 |
| 10:08:43 |
8.47 |
8 |
3040 |
卖出 |
| 10:08:49 |
8.47 |
2 |
3042 |
买入 |
| 10:08:58 |
8.47 |
13 |
3055 |
卖出 |
| 10:09:01 |
8.48 |
7 |
3062 |
买入 |
| 10:09:22 |
8.5 |
167 |
3229 |
买入 |
| 10:09:58 |
8.5 |
20 |
3249 |
买入 |
| 10:10:13 |
8.5 |
133 |
3382 |
买入 |
| 10:10:28 |
8.49 |
20 |
3402 |
卖出 |
| 10:10:37 |
8.49 |
10 |
3412 |
买入 |
| 10:12:10 |
8.48 |
5 |
3417 |
卖出 |
| 10:12:34 |
8.48 |
5 |
3422 |
卖出 |
| 10:12:49 |
8.48 |
76 |
3498 |
卖出 |
| 10:14:55 |
8.48 |
1 |
3499 |
卖出 |
| 10:14:58 |
8.48 |
12 |
3511 |
买入 |
| 10:15:10 |
8.47 |
10 |
3521 |
卖出 |
| 10:15:49 |
8.46 |
40 |
3561 |
卖出 |
| 10:16:04 |
8.46 |
10 |
3571 |
买入 |
| 10:18:55 |
8.46 |
25 |
3596 |
买入 |
| 10:23:16 |
8.46 |
25 |
3621 |
卖出 |
| 10:23:34 |
8.46 |
1 |
3622 |
卖出 |
| 10:23:52 |
8.46 |
27 |
3649 |
卖出 |
| 10:24:01 |
8.46 |
20 |
3669 |
买入 |
| 10:24:49 |
8.46 |
34 |
3703 |
卖出 |
| 10:25:43 |
8.46 |
16 |
3719 |
买入 |
| 10:31:31 |
8.46 |
4 |
3723 |
卖出 |
| 10:31:58 |
8.45 |
10 |
3733 |
卖出 |
| 10:32:34 |
8.45 |
28 |
3761 |
卖出 |
| 10:32:58 |
8.45 |
3 |
3764 |
买入 |
| 10:33:49 |
8.45 |
17 |
3781 |
卖出 |
| 10:33:58 |
8.45 |
9 |
3790 |
买入 |
| 10:35:10 |
8.44 |
40 |
3830 |
卖出 |
| 10:35:49 |
8.44 |
9 |
3839 |
卖出 |
| 10:36:04 |
8.45 |
1 |
3840 |
买入 |
| 10:36:28 |
8.45 |
1 |
3841 |
买入 |
| 10:37:31 |
8.45 |
9 |
3850 |
卖出 |
| 10:38:16 |
8.45 |
25 |
3875 |
买入 |
| 10:38:49 |
8.45 |
55 |
3930 |
卖出 |
| 10:39:28 |
8.46 |
1 |
3931 |
买入 |
| 10:40:10 |
8.46 |
40 |
3971 |
买入 |
| 10:40:34 |
8.46 |
10 |
3981 |
卖出 |
| 10:40:46 |
8.46 |
10 |
3991 |
卖出 |
| 10:40:58 |
8.46 |
10 |
4001 |
卖出 |
| 10:41:49 |
8.47 |
52 |
4053 |
买入 |
| 10:42:04 |
8.47 |
10 |
4063 |
卖出 |
| 10:42:46 |
8.48 |
1 |
4064 |
买入 |
| 10:43:13 |
8.48 |
29 |
4093 |
买入 |
| 10:43:19 |
8.48 |
7 |
4100 |
卖出 |
| 10:44:19 |
8.48 |
3 |
4103 |
买入 |
| 10:44:34 |
8.49 |
2 |
4105 |
买入 |
| 10:46:16 |
8.49 |
1 |
4106 |
买入 |
| 10:47:19 |
8.49 |
16 |
4122 |
买入 |
| 10:47:40 |
8.49 |
31 |
4153 |
买入 |
| 10:48:04 |
8.49 |
30 |
4183 |
买入 |
| 10:49:31 |
8.49 |
1 |
4184 |
买入 |
| 10:50:01 |
8.49 |
1 |
4185 |
买入 |
| 10:50:05 |
8.49 |
36 |
4221 |
买入 |
| 10:50:22 |
8.49 |
59 |
4280 |
买入 |
| 10:52:55 |
8.5 |
1 |
4281 |
买入 |
| 10:54:35 |
8.5 |
100 |
4381 |
买入 |
| 10:55:02 |
8.5 |
3 |
4384 |
买入 |
| 10:55:20 |
8.51 |
100 |
4484 |
买入 |
| 10:55:23 |
8.51 |
61 |
4545 |
买入 |
| 10:55:26 |
8.51 |
38 |
4583 |
买入 |
| 10:55:32 |
8.53 |
103 |
4686 |
买入 |
| 10:55:41 |
8.52 |
1 |
4687 |
买入 |
| 10:56:05 |
8.52 |
10 |
4697 |
卖出 |
| 11:00:08 |
8.5 |
50 |
4747 |
卖出 |
| 11:01:38 |
8.5 |
10 |
4757 |
卖出 |
| 11:02:11 |
8.5 |
10 |
4767 |
卖出 |
| 11:02:32 |
8.5 |
20 |
4787 |
卖出 |
| 11:02:44 |
8.5 |
10 |
4797 |
卖出 |
| 11:02:59 |
8.51 |
1 |
4798 |
买入 |
| 11:03:02 |
8.5 |
42 |
4840 |
卖出 |
| 11:03:38 |
8.49 |
20 |
4860 |
卖出 |
| 11:03:59 |
8.48 |
66 |
4926 |
卖出 |
| 11:04:08 |
8.49 |
10 |
4936 |
买入 |
| 11:04:23 |
8.49 |
2 |
4938 |
买入 |
| 11:04:29 |
8.5 |
26 |
4964 |
买入 |
| 11:04:32 |
8.5 |
13 |
4977 |
买入 |
| 11:04:38 |
8.49 |
1 |
4978 |
卖出 |
| 11:04:41 |
8.5 |
26 |
5004 |
买入 |
| 11:06:08 |
8.5 |
4 |
5008 |
卖出 |
| 11:06:47 |
8.55 |
500 |
5508 |
买入 |
| 11:07:11 |
8.54 |
10 |
5518 |
卖出 |
| 11:07:20 |
8.55 |
100 |
5618 |
买入 |
| 11:07:23 |
8.55 |
1 |
5619 |
买入 |
| 11:08:02 |
8.55 |
65 |
5684 |
买入 |
| 11:08:05 |
8.54 |
20 |
5704 |
卖出 |
| 11:08:17 |
8.55 |
1 |
5705 |
买入 |
| 11:09:41 |
8.55 |
4 |
5709 |
买入 |
| 11:09:44 |
8.55 |
2 |
5711 |
买入 |
| 11:09:53 |
8.55 |
1 |
5712 |
买入 |
| 11:10:41 |
8.55 |
36 |
5748 |
买入 |
| 11:10:59 |
8.55 |
26 |
5774 |
买入 |
| 11:11:08 |
8.55 |
42 |
5816 |
买入 |
| 11:11:11 |
8.55 |
27 |
5843 |
买入 |
| 11:11:53 |
8.56 |
19 |
5862 |
买入 |
| 11:12:02 |
8.56 |
13 |
5875 |
买入 |
| 11:12:14 |
8.56 |
1 |
5876 |
卖出 |
| 11:12:20 |
8.56 |
9 |
5885 |
买入 |
| 11:12:26 |
8.57 |
101 |
5986 |
买入 |
| 11:12:41 |
8.58 |
182 |
6168 |
买入 |
| 11:12:44 |
8.57 |
80 |
6248 |
卖出 |
| 11:13:20 |
8.59 |
250 |
6498 |
买入 |
| 11:13:23 |
8.59 |
64 |
6562 |
买入 |
| 11:13:44 |
8.6 |
424 |
6986 |
买入 |
| 11:13:47 |
8.6 |
20 |
7006 |
买入 |
| 11:14:05 |
8.62 |
46 |
7052 |
买入 |
| 11:14:14 |
8.64 |
3 |
7055 |
买入 |
| 11:14:17 |
8.64 |
9 |
7064 |
买入 |
| 11:14:23 |
8.66 |
11 |
7075 |
买入 |
| 11:14:32 |
8.65 |
20 |
7095 |
卖出 |
| 11:14:38 |
8.65 |
116 |
7211 |
卖出 |
| 11:14:41 |
8.65 |
43 |
7254 |
买入 |
| 11:14:50 |
8.65 |
20 |
7274 |
卖出 |
| 11:14:53 |
8.65 |
6 |
7280 |
卖出 |
| 11:14:56 |
8.65 |
22 |
7302 |
买入 |
| 11:15:14 |
8.6 |
5 |
7307 |
卖出 |
| 11:16:08 |
8.64 |
2 |
7309 |
买入 |
| 11:16:53 |
8.62 |
30 |
7339 |
买入 |
| 11:16:59 |
8.61 |
100 |
7439 |
卖出 |
| 11:17:05 |
8.62 |
20 |
7459 |
买入 |
| 11:17:17 |
8.62 |
50 |
7509 |
卖出 |
| 11:17:20 |
8.63 |
25 |
7534 |
买入 |
| 11:17:29 |
8.62 |
40 |
7574 |
卖出 |
| 11:17:35 |
8.62 |
65 |
7639 |
卖出 |
| 11:18:08 |
8.62 |
34 |
7673 |
卖出 |
| 11:18:20 |
8.62 |
6 |
7679 |
买入 |
| 11:18:47 |
8.62 |
114 |
7793 |
卖出 |
| 11:19:17 |
8.61 |
6 |
7799 |
卖出 |
| 11:19:47 |
8.61 |
1 |
7800 |
卖出 |
| 11:19:53 |
8.62 |
1 |
7801 |
买入 |
| 11:19:56 |
8.61 |
168 |
7969 |
卖出 |
| 11:20:47 |
8.6 |
24 |
7993 |
卖出 |
| 11:20:50 |
8.6 |
45 |
8038 |
卖出 |
| 11:20:53 |
8.6 |
46 |
8084 |
卖出 |
| 11:21:17 |
8.59 |
1 |
8085 |
卖出 |
| 11:21:26 |
8.56 |
33 |
8118 |
卖出 |
| 11:21:59 |
8.56 |
22 |
8140 |
卖出 |
| 11:22:14 |
8.59 |
29 |
8169 |
买入 |
| 11:23:14 |
8.59 |
1 |
8170 |
买入 |
| 11:25:05 |
8.57 |
1 |
8171 |
卖出 |
| 11:26:38 |
8.58 |
1 |
8172 |
买入 |
| 11:27:26 |
8.58 |
4 |
8176 |
买入 |
| 11:27:44 |
8.59 |
1 |
8177 |
买入 |
| 11:28:47 |
8.59 |
15 |
8192 |
买入 |
| 11:28:56 |
8.59 |
32 |
8224 |
买入 |
| 11:29:02 |
8.59 |
33 |
8257 |
买入 |
| 13:00:02 |
8.59 |
10 |
8267 |
买入 |
| 13:00:05 |
8.58 |
10 |
8277 |
卖出 |
| 13:00:08 |
8.58 |
1 |
8278 |
买入 |
| 13:01:14 |
8.58 |
2 |
8280 |
买入 |
| 13:01:56 |
8.55 |
14 |
8294 |
卖出 |
| 13:03:41 |
8.56 |
8 |
8302 |
卖出 |
| 13:06:35 |
8.57 |
1 |
8303 |
卖出 |
| 13:06:44 |
8.57 |
13 |
8316 |
买入 |
| 13:06:50 |
8.57 |
14 |
8330 |
买入 |
| 13:07:14 |
8.57 |
22 |
8352 |
买入 |
| 13:07:35 |
8.57 |
21 |
8373 |
卖出 |
| 13:08:11 |
8.57 |
18 |
8391 |
卖出 |
| 13:10:35 |
8.56 |
33 |
8424 |
卖出 |
| 13:13:26 |
8.55 |
100 |
8524 |
卖出 |
| 13:14:56 |
8.55 |
17 |
8541 |
卖出 |
| 13:15:05 |
8.55 |
2 |
8543 |
卖出 |
| 13:16:32 |
8.52 |
2 |
8545 |
卖出 |
| 13:18:50 |
8.53 |
1 |
8546 |
卖出 |
| 13:19:38 |
8.52 |
10 |
8556 |
卖出 |
| 13:19:59 |
8.53 |
11 |
8567 |
买入 |
| 13:20:17 |
8.52 |
181 |
8748 |
卖出 |
| 13:21:17 |
8.52 |
19 |
8767 |
买入 |
| 13:21:41 |
8.52 |
9 |
8776 |
买入 |
| 13:21:53 |
8.52 |
10 |
8786 |
买入 |
| 13:22:32 |
8.51 |
36 |
8822 |
卖出 |