*ST未来[600532]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:30 |
16.94 |
16 |
16 |
集合竞价 |
| 09:15:48 |
16.94 |
0 |
0 |
集合竞价 |
| 09:23:57 |
16.93 |
21 |
21 |
集合竞价 |
| 09:24:27 |
16.91 |
37 |
37 |
集合竞价 |
| 09:25:05 |
16.91 |
37 |
74 |
卖出 |
| 09:30:06 |
16.94 |
15 |
89 |
买入 |
| 09:30:09 |
16.88 |
60 |
149 |
卖出 |
| 09:30:12 |
16.89 |
10 |
159 |
买入 |
| 09:30:15 |
16.91 |
6 |
165 |
买入 |
| 09:30:18 |
16.9 |
1 |
166 |
买入 |
| 09:30:33 |
16.94 |
4 |
170 |
买入 |
| 09:30:39 |
16.94 |
22 |
192 |
买入 |
| 09:30:54 |
16.95 |
27 |
219 |
买入 |
| 09:30:57 |
16.95 |
1 |
220 |
买入 |
| 09:31:06 |
16.95 |
25 |
245 |
买入 |
| 09:31:24 |
16.95 |
8 |
253 |
买入 |
| 09:31:27 |
16.95 |
23 |
276 |
买入 |
| 09:31:42 |
16.99 |
1 |
277 |
买入 |
| 09:32:03 |
17 |
7 |
284 |
买入 |
| 09:32:18 |
17 |
19 |
303 |
买入 |
| 09:33:30 |
16.99 |
20 |
323 |
买入 |
| 09:33:57 |
16.99 |
24 |
347 |
买入 |
| 09:34:12 |
16.99 |
10 |
357 |
买入 |
| 09:34:15 |
16.95 |
15 |
372 |
卖出 |
| 09:34:18 |
16.95 |
2 |
374 |
卖出 |
| 09:34:24 |
16.98 |
30 |
404 |
买入 |
| 09:34:33 |
16.94 |
15 |
419 |
卖出 |
| 09:34:36 |
16.94 |
1 |
420 |
买入 |
| 09:34:42 |
16.97 |
5 |
425 |
买入 |
| 09:34:45 |
16.98 |
7 |
432 |
买入 |
| 09:34:51 |
16.98 |
3 |
435 |
卖出 |
| 09:35:00 |
16.96 |
10 |
445 |
买入 |
| 09:35:24 |
16.97 |
8 |
453 |
买入 |
| 09:35:33 |
16.97 |
2 |
455 |
卖出 |
| 09:35:48 |
16.97 |
20 |
475 |
买入 |
| 09:36:12 |
16.97 |
11 |
486 |
买入 |
| 09:36:33 |
17 |
22 |
508 |
买入 |
| 09:36:39 |
16.99 |
3 |
511 |
买入 |
| 09:36:45 |
16.99 |
17 |
528 |
买入 |
| 09:36:48 |
17 |
3 |
531 |
买入 |
| 09:36:51 |
17.04 |
22 |
553 |
买入 |
| 09:37:03 |
17.04 |
1 |
554 |
买入 |
| 09:37:18 |
17.04 |
4 |
558 |
买入 |
| 09:37:21 |
17.04 |
8 |
566 |
买入 |
| 09:37:27 |
17.06 |
1 |
567 |
买入 |
| 09:37:33 |
17.06 |
1 |
568 |
买入 |
| 09:37:45 |
17.06 |
6 |
574 |
买入 |
| 09:37:54 |
17.07 |
50 |
624 |
买入 |
| 09:37:57 |
17.06 |
3 |
627 |
买入 |
| 09:38:06 |
17.05 |
1 |
628 |
卖出 |
| 09:38:09 |
17.06 |
13 |
641 |
买入 |
| 09:38:15 |
17.06 |
9 |
650 |
卖出 |
| 09:38:24 |
17.06 |
2 |
652 |
卖出 |
| 09:38:27 |
17.06 |
9 |
661 |
卖出 |
| 09:38:39 |
17.05 |
10 |
671 |
卖出 |
| 09:39:00 |
17.04 |
1 |
672 |
卖出 |
| 09:39:03 |
17.07 |
34 |
706 |
买入 |
| 09:39:45 |
17.02 |
9 |
715 |
卖出 |
| 09:39:48 |
17.05 |
60 |
775 |
买入 |
| 09:39:57 |
17.02 |
9 |
784 |
卖出 |
| 09:40:00 |
17.02 |
1 |
785 |
买入 |
| 09:40:12 |
17 |
30 |
815 |
卖出 |
| 09:40:18 |
17 |
14 |
829 |
买入 |
| 09:40:21 |
17.03 |
8 |
837 |
买入 |
| 09:40:24 |
16.99 |
8 |
845 |
卖出 |
| 09:40:42 |
17.03 |
10 |
855 |
买入 |
| 09:40:45 |
17.03 |
1 |
856 |
买入 |
| 09:40:48 |
17.03 |
1 |
857 |
买入 |
| 09:40:51 |
16.99 |
6 |
863 |
卖出 |
| 09:41:18 |
17.02 |
10 |
873 |
买入 |
| 09:41:27 |
17 |
11 |
884 |
卖出 |
| 09:41:45 |
16.99 |
23 |
907 |
卖出 |
| 09:41:48 |
16.99 |
10 |
917 |
卖出 |
| 09:41:51 |
16.98 |
2 |
919 |
卖出 |
| 09:41:54 |
16.99 |
11 |
930 |
买入 |
| 09:42:33 |
17 |
4 |
934 |
买入 |
| 09:42:36 |
16.98 |
99 |
1033 |
卖出 |
| 09:42:39 |
16.97 |
11 |
1044 |
卖出 |
| 09:42:42 |
16.97 |
2 |
1046 |
卖出 |
| 09:42:57 |
16.98 |
1 |
1047 |
买入 |
| 09:43:00 |
16.94 |
42 |
1089 |
卖出 |
| 09:43:06 |
16.94 |
1 |
1090 |
卖出 |
| 09:43:12 |
16.94 |
3 |
1093 |
卖出 |
| 09:43:15 |
16.94 |
1 |
1094 |
卖出 |
| 09:43:21 |
16.94 |
1 |
1095 |
卖出 |
| 09:43:24 |
16.95 |
3 |
1098 |
买入 |
| 09:43:27 |
16.95 |
1 |
1099 |
卖出 |
| 09:43:30 |
16.96 |
10 |
1109 |
买入 |
| 09:43:33 |
16.96 |
10 |
1119 |
买入 |
| 09:43:48 |
16.96 |
2 |
1121 |
买入 |
| 09:43:51 |
16.97 |
2 |
1123 |
买入 |
| 09:44:39 |
16.98 |
1 |
1124 |
买入 |
| 09:44:45 |
16.99 |
5 |
1129 |
买入 |
| 09:44:51 |
16.99 |
3 |
1132 |
买入 |
| 09:45:03 |
16.99 |
1 |
1133 |
卖出 |
| 09:45:33 |
16.99 |
1 |
1134 |
卖出 |
| 09:45:45 |
16.99 |
21 |
1155 |
卖出 |
| 09:45:54 |
17 |
101 |
1256 |
买入 |
| 09:46:15 |
16.95 |
1 |
1257 |
买入 |
| 09:46:39 |
16.92 |
7 |
1264 |
卖出 |
| 09:46:42 |
16.95 |
3 |
1267 |
买入 |
| 09:47:15 |
16.95 |
2 |
1269 |
买入 |
| 09:47:45 |
16.95 |
5 |
1274 |
买入 |
| 09:48:00 |
16.91 |
3 |
1277 |
卖出 |
| 09:48:15 |
16.95 |
1 |
1278 |
买入 |
| 09:48:33 |
16.95 |
9 |
1287 |
买入 |
| 09:48:45 |
16.98 |
6 |
1293 |
买入 |
| 09:48:57 |
16.98 |
22 |
1315 |
买入 |
| 09:49:00 |
16.98 |
1 |
1316 |
买入 |
| 09:49:09 |
16.98 |
20 |
1336 |
买入 |
| 09:49:12 |
16.92 |
60 |
1396 |
卖出 |
| 09:49:33 |
16.94 |
4 |
1400 |
卖出 |
| 09:49:45 |
16.99 |
7 |
1407 |
买入 |
| 09:50:24 |
16.98 |
1 |
1408 |
卖出 |
| 09:50:45 |
16.98 |
6 |
1414 |
买入 |
| 09:50:57 |
16.98 |
2 |
1416 |
卖出 |
| 09:51:09 |
16.94 |
4 |
1420 |
卖出 |
| 09:51:12 |
16.98 |
138 |
1558 |
买入 |
| 09:51:15 |
16.99 |
19 |
1577 |
买入 |
| 09:51:39 |
16.96 |
35 |
1612 |
卖出 |
| 09:51:45 |
17.02 |
8 |
1620 |
买入 |
| 09:52:15 |
17.01 |
12 |
1632 |
买入 |
| 09:52:33 |
16.96 |
10 |
1642 |
卖出 |
| 09:52:48 |
16.96 |
1 |
1643 |
卖出 |
| 09:53:33 |
16.96 |
40 |
1683 |
卖出 |
| 09:53:57 |
16.96 |
15 |
1698 |
卖出 |
| 09:54:36 |
16.96 |
8 |
1706 |
卖出 |
| 09:54:51 |
16.96 |
3 |
1709 |
卖出 |
| 09:54:54 |
16.96 |
3 |
1712 |
买入 |
| 09:55:06 |
16.94 |
21 |
1733 |
卖出 |
| 09:55:09 |
16.96 |
4 |
1737 |
买入 |
| 09:55:21 |
16.97 |
14 |
1751 |
卖出 |
| 09:55:51 |
16.95 |
40 |
1791 |
卖出 |
| 09:56:03 |
16.94 |
8 |
1799 |
卖出 |
| 09:56:24 |
16.94 |
1 |
1800 |
买入 |
| 09:56:27 |
16.91 |
3 |
1803 |
卖出 |
| 09:57:06 |
16.94 |
22 |
1825 |
买入 |
| 09:57:09 |
16.91 |
5 |
1830 |
卖出 |
| 09:57:15 |
16.91 |
2 |
1832 |
卖出 |
| 09:57:33 |
16.91 |
1 |
1833 |
卖出 |
| 09:57:36 |
16.95 |
28 |
1861 |
买入 |
| 09:57:39 |
16.95 |
2 |
1863 |
卖出 |
| 09:57:42 |
16.95 |
7 |
1870 |
买入 |
| 09:58:00 |
16.96 |
1 |
1871 |
买入 |
| 09:58:15 |
16.93 |
1 |
1872 |
卖出 |
| 09:58:42 |
16.94 |
13 |
1885 |
买入 |
| 09:59:03 |
16.93 |
2 |
1887 |
卖出 |
| 09:59:21 |
16.93 |
4 |
1891 |
卖出 |
| 09:59:27 |
16.94 |
1 |
1892 |
买入 |
| 09:59:36 |
16.96 |
6 |
1898 |
买入 |
| 10:00:03 |
16.99 |
131 |
2029 |
买入 |
| 10:00:06 |
16.93 |
1 |
2030 |
卖出 |
| 10:00:09 |
16.91 |
3 |
2033 |
卖出 |
| 10:00:12 |
16.91 |
1 |
2034 |
卖出 |
| 10:00:18 |
16.92 |
1 |
2035 |
买入 |
| 10:00:33 |
16.91 |
20 |
2055 |
卖出 |
| 10:00:36 |
16.91 |
1 |
2056 |
卖出 |
| 10:00:42 |
16.91 |
2 |
2058 |
卖出 |
| 10:00:45 |
16.95 |
60 |
2118 |
买入 |
| 10:01:09 |
16.94 |
4 |
2122 |
买入 |
| 10:01:15 |
16.98 |
9 |
2131 |
买入 |
| 10:01:18 |
16.98 |
2 |
2133 |
卖出 |
| 10:01:36 |
16.99 |
17 |
2150 |
买入 |
| 10:01:39 |
16.99 |
1 |
2151 |
卖出 |
| 10:01:42 |
16.99 |
2 |
2153 |
卖出 |
| 10:01:51 |
16.99 |
3 |
2156 |
买入 |
| 10:02:03 |
16.97 |
19 |
2175 |
卖出 |
| 10:02:09 |
16.98 |
3 |
2178 |
卖出 |
| 10:02:12 |
16.98 |
2 |
2180 |
卖出 |
| 10:02:21 |
16.96 |
22 |
2202 |
卖出 |
| 10:02:39 |
16.98 |
1 |
2203 |
卖出 |
| 10:02:42 |
16.98 |
2 |
2205 |
卖出 |
| 10:02:48 |
16.97 |
6 |
2211 |
卖出 |
| 10:02:51 |
16.97 |
1 |
2212 |
买入 |
| 10:02:54 |
16.97 |
2 |
2214 |
买入 |
| 10:03:03 |
16.97 |
35 |
2249 |
卖出 |
| 10:03:06 |
17 |
5 |
2254 |
买入 |
| 10:03:09 |
17 |
12 |
2266 |
买入 |
| 10:03:12 |
17 |
1 |
2267 |
买入 |
| 10:03:15 |
17 |
2 |
2269 |
买入 |
| 10:03:21 |
16.99 |
9 |
2278 |
卖出 |
| 10:03:27 |
16.98 |
10 |
2288 |
买入 |
| 10:03:36 |
16.98 |
31 |
2319 |
买入 |
| 10:03:42 |
16.98 |
37 |
2356 |
卖出 |
| 10:03:45 |
16.98 |
1 |
2357 |
卖出 |
| 10:03:51 |
16.98 |
18 |
2375 |
卖出 |
| 10:03:54 |
17 |
10 |
2385 |
买入 |
| 10:04:06 |
17 |
23 |
2408 |
买入 |
| 10:04:48 |
16.95 |
6 |
2414 |
卖出 |
| 10:04:51 |
16.95 |
1 |
2415 |
卖出 |
| 10:04:57 |
16.95 |
1 |
2416 |
卖出 |
| 10:05:24 |
16.94 |
1 |
2417 |
卖出 |
| 10:05:27 |
16.94 |
1 |
2418 |
卖出 |
| 10:05:30 |
16.94 |
1 |
2419 |
卖出 |
| 10:05:45 |
16.97 |
20 |
2439 |
买入 |
| 10:06:06 |
16.96 |
2 |
2441 |
买入 |
| 10:06:09 |
16.96 |
10 |
2451 |
买入 |
| 10:06:51 |
16.94 |
2 |
2453 |
卖出 |
| 10:06:54 |
16.94 |
4 |
2457 |
卖出 |
| 10:06:57 |
16.94 |
1 |
2458 |
卖出 |
| 10:07:06 |
16.94 |
21 |
2479 |
买入 |
| 10:07:12 |
16.87 |
42 |
2521 |
卖出 |
| 10:07:15 |
16.93 |
1 |
2522 |
买入 |
| 10:07:30 |
16.87 |
13 |
2535 |
卖出 |
| 10:07:33 |
16.93 |
3 |
2538 |
买入 |
| 10:07:36 |
16.93 |
17 |
2555 |
卖出 |
| 10:07:48 |
16.95 |
10 |
2565 |
买入 |
| 10:08:09 |
16.94 |
1 |
2566 |
买入 |
| 10:08:12 |
16.94 |
10 |
2576 |
买入 |
| 10:08:33 |
16.94 |
10 |
2586 |
买入 |
| 10:08:42 |
16.88 |
6 |
2592 |
卖出 |
| 10:08:57 |
16.94 |
20 |
2612 |
买入 |
| 10:09:00 |
16.94 |
2 |
2614 |
买入 |
| 10:09:39 |
16.95 |
1 |
2615 |
买入 |
| 10:11:57 |
16.95 |
1 |
2616 |
卖出 |
| 10:13:30 |
16.95 |
1 |
2617 |
卖出 |
| 10:14:21 |
16.96 |
2 |
2619 |
买入 |
| 10:15:30 |
16.95 |
1 |
2620 |
卖出 |
| 10:15:48 |
16.94 |
44 |
2664 |
买入 |
| 10:15:51 |
16.94 |
16 |
2680 |
卖出 |
| 10:16:03 |
16.95 |
3 |
2683 |
买入 |
| 10:17:03 |
16.95 |
1 |
2684 |
买入 |
| 10:17:18 |
16.92 |
1 |
2685 |
卖出 |
| 10:18:42 |
16.92 |
17 |
2702 |
卖出 |
| 10:18:45 |
16.92 |
5 |
2707 |
买入 |
| 10:19:39 |
16.94 |
72 |
2779 |
买入 |
| 10:19:42 |
16.94 |
2 |
2781 |
买入 |
| 10:20:09 |
16.89 |
3 |
2784 |
卖出 |
| 10:20:15 |
16.89 |
2 |
2786 |
卖出 |
| 10:20:42 |
16.89 |
5 |
2791 |
卖出 |
| 10:22:00 |
16.89 |
5 |
2796 |
卖出 |
| 10:22:03 |
16.93 |
6 |
2802 |
买入 |
| 10:22:06 |
16.93 |
15 |
2817 |
卖出 |
| 10:23:48 |
16.93 |
1 |
2818 |
买入 |
| 10:24:15 |
16.9 |
22 |
2840 |
卖出 |
| 10:24:18 |
16.9 |
5 |
2845 |
卖出 |
| 10:24:33 |
16.9 |
22 |
2867 |
卖出 |
| 10:25:09 |
16.9 |
2 |
2869 |
卖出 |
| 10:25:12 |
16.9 |
1 |
2870 |
卖出 |
| 10:25:36 |
16.9 |
22 |
2892 |
卖出 |
| 10:26:06 |
16.9 |
122 |
3014 |
卖出 |
| 10:26:24 |
16.94 |
1 |
3015 |
买入 |
| 10:27:09 |
16.9 |
7 |
3022 |
卖出 |
| 10:27:36 |
16.9 |
30 |
3052 |
卖出 |
| 10:29:00 |
16.88 |
3 |
3055 |
卖出 |
| 10:29:12 |
16.87 |
4 |
3059 |
卖出 |
| 10:29:15 |
16.87 |
1 |
3060 |
卖出 |
| 10:29:30 |
16.85 |
38 |
3098 |
卖出 |
| 10:29:36 |
16.85 |
1 |
3099 |
卖出 |
| 10:29:39 |
16.84 |
32 |
3131 |
卖出 |
| 10:29:42 |
16.9 |
30 |
3161 |
买入 |
| 10:31:57 |
16.85 |
10 |
3171 |
卖出 |
| 10:32:03 |
16.85 |
8 |
3179 |
买入 |
| 10:32:06 |
16.85 |
13 |
3192 |
买入 |
| 10:32:09 |
16.85 |
20 |
3212 |
买入 |
| 10:32:12 |
16.86 |
6 |
3218 |
买入 |
| 10:32:36 |
16.9 |
5 |
3223 |
买入 |
| 10:33:33 |
16.89 |
1 |
3224 |
买入 |
| 10:33:36 |
16.89 |
1 |
3225 |
买入 |
| 10:37:03 |
16.89 |
1 |
3226 |
买入 |
| 10:38:21 |
16.89 |
5 |
3231 |
买入 |
| 10:38:24 |
16.89 |
7 |
3238 |
买入 |
| 10:38:27 |
16.9 |
5 |
3243 |
买入 |
| 10:38:36 |
16.9 |
4 |
3247 |
买入 |
| 10:38:51 |
16.93 |
22 |
3269 |
买入 |
| 10:39:06 |
16.93 |
2 |
3271 |
买入 |
| 10:39:45 |
16.93 |
1 |
3272 |
买入 |
| 10:40:18 |
16.93 |
8 |
3280 |
买入 |
| 10:40:27 |
16.93 |
7 |
3287 |
买入 |
| 10:40:30 |
16.93 |
5 |
3292 |
买入 |
| 10:40:36 |
16.93 |
7 |
3299 |
买入 |
| 10:40:40 |
16.93 |
7 |
3306 |
买入 |
| 10:40:42 |
16.93 |
2 |
3308 |
买入 |
| 10:40:45 |
16.93 |
1 |
3309 |
买入 |
| 10:40:48 |
16.97 |
6 |
3315 |
买入 |
| 10:40:57 |
16.99 |
7 |
3322 |
买入 |
| 10:41:00 |
17 |
3 |
3325 |
买入 |
| 10:41:06 |
16.99 |
6 |
3331 |
买入 |
| 10:41:09 |
16.93 |
2 |
3333 |
卖出 |
| 10:41:18 |
16.93 |
1 |
3334 |
卖出 |
| 10:41:21 |
16.98 |
1 |
3335 |
买入 |
| 10:41:27 |
16.98 |
7 |
3342 |
买入 |
| 10:41:36 |
16.98 |
7 |
3349 |
买入 |
| 10:41:48 |
16.98 |
15 |
3364 |
买入 |
| 10:42:03 |
16.98 |
1 |
3365 |
卖出 |
| 10:42:09 |
16.94 |
2 |
3367 |
卖出 |
| 10:42:12 |
17 |
7 |
3374 |
买入 |
| 10:42:21 |
17 |
7 |
3381 |
买入 |
| 10:43:06 |
17.01 |
1 |
3382 |
买入 |
| 10:44:06 |
17.01 |
2 |
3384 |
买入 |
| 10:44:25 |
17 |
1 |
3385 |
买入 |
| 10:45:37 |
17 |
1 |
3386 |
买入 |
| 10:47:25 |
17 |
1 |
3387 |
买入 |
| 10:48:49 |
17 |
1 |
3388 |
买入 |
| 10:49:55 |
17 |
3 |
3391 |
买入 |
| 10:50:16 |
17 |
2 |
3393 |
买入 |
| 10:50:22 |
17 |
1 |
3394 |
买入 |
| 10:50:25 |
17 |
2 |
3396 |
买入 |
| 10:50:28 |
17 |
5 |
3401 |
买入 |
| 10:50:40 |
17.04 |
22 |
3423 |
买入 |