锦江在线[600650]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:38 |
9.59 |
116 |
116 |
集合竞价 |
| 09:16:08 |
9.79 |
0 |
0 |
集合竞价 |
| 09:23:11 |
9.77 |
5 |
5 |
集合竞价 |
| 09:25:03 |
9.77 |
5 |
10 |
买入 |
| 09:30:02 |
9.75 |
41 |
51 |
卖出 |
| 09:30:05 |
9.73 |
31 |
82 |
卖出 |
| 09:30:08 |
9.75 |
16 |
98 |
买入 |
| 09:30:12 |
9.75 |
6 |
104 |
买入 |
| 09:30:15 |
9.74 |
3 |
107 |
卖出 |
| 09:30:18 |
9.74 |
1 |
108 |
买入 |
| 09:30:20 |
9.75 |
6 |
114 |
买入 |
| 09:30:26 |
9.73 |
55 |
169 |
卖出 |
| 09:30:32 |
9.72 |
16 |
185 |
卖出 |
| 09:30:35 |
9.73 |
8 |
193 |
买入 |
| 09:31:02 |
9.75 |
9 |
202 |
买入 |
| 09:31:08 |
9.75 |
4 |
206 |
买入 |
| 09:31:17 |
9.75 |
1 |
207 |
买入 |
| 09:31:23 |
9.75 |
4 |
211 |
买入 |
| 09:31:26 |
9.71 |
156 |
367 |
卖出 |
| 09:31:38 |
9.72 |
5 |
372 |
卖出 |
| 09:31:44 |
9.73 |
2 |
374 |
买入 |
| 09:31:47 |
9.73 |
6 |
380 |
买入 |
| 09:31:50 |
9.75 |
10 |
390 |
买入 |
| 09:31:53 |
9.75 |
5 |
395 |
买入 |
| 09:31:56 |
9.74 |
8 |
403 |
卖出 |
| 09:31:59 |
9.74 |
1 |
404 |
买入 |
| 09:32:02 |
9.72 |
1 |
405 |
卖出 |
| 09:32:05 |
9.72 |
2 |
407 |
卖出 |
| 09:32:23 |
9.74 |
7 |
414 |
买入 |
| 09:32:26 |
9.72 |
7 |
421 |
卖出 |
| 09:32:29 |
9.73 |
42 |
463 |
买入 |
| 09:32:32 |
9.73 |
1 |
464 |
卖出 |
| 09:32:47 |
9.74 |
2 |
466 |
卖出 |
| 09:32:50 |
9.74 |
1 |
467 |
卖出 |
| 09:32:53 |
9.75 |
1 |
468 |
买入 |
| 09:32:56 |
9.75 |
2 |
470 |
卖出 |
| 09:32:59 |
9.74 |
4 |
474 |
卖出 |
| 09:33:05 |
9.76 |
18 |
492 |
买入 |
| 09:33:08 |
9.72 |
9 |
501 |
卖出 |
| 09:33:29 |
9.74 |
4 |
505 |
卖出 |
| 09:33:32 |
9.74 |
1 |
506 |
卖出 |
| 09:33:50 |
9.72 |
35 |
541 |
卖出 |
| 09:33:53 |
9.74 |
1 |
542 |
买入 |
| 09:34:05 |
9.72 |
11 |
553 |
卖出 |
| 09:34:38 |
9.73 |
5 |
558 |
卖出 |
| 09:34:50 |
9.73 |
5 |
563 |
卖出 |
| 09:34:53 |
9.73 |
1 |
564 |
卖出 |
| 09:35:05 |
9.71 |
142 |
706 |
卖出 |
| 09:35:08 |
9.71 |
19 |
725 |
卖出 |
| 09:35:11 |
9.71 |
2 |
727 |
买入 |
| 09:35:14 |
9.71 |
6 |
733 |
卖出 |
| 09:35:17 |
9.7 |
1 |
734 |
卖出 |
| 09:35:23 |
9.7 |
1 |
735 |
卖出 |
| 09:35:26 |
9.71 |
1 |
736 |
卖出 |
| 09:35:29 |
9.71 |
2 |
738 |
卖出 |
| 09:35:32 |
9.71 |
1 |
739 |
卖出 |
| 09:35:41 |
9.71 |
5 |
744 |
卖出 |
| 09:35:47 |
9.71 |
4 |
748 |
卖出 |
| 09:35:50 |
9.71 |
1 |
749 |
卖出 |
| 09:35:59 |
9.7 |
52 |
801 |
卖出 |
| 09:36:08 |
9.7 |
26 |
827 |
卖出 |
| 09:36:11 |
9.71 |
12 |
839 |
买入 |
| 09:36:14 |
9.7 |
11 |
850 |
卖出 |
| 09:36:20 |
9.7 |
6 |
856 |
卖出 |
| 09:36:23 |
9.69 |
83 |
939 |
卖出 |
| 09:36:26 |
9.69 |
2 |
941 |
卖出 |
| 09:36:32 |
9.7 |
3 |
944 |
卖出 |
| 09:36:44 |
9.7 |
4 |
948 |
卖出 |
| 09:36:47 |
9.7 |
65 |
1013 |
卖出 |
| 09:36:50 |
9.71 |
59 |
1072 |
买入 |
| 09:37:02 |
9.7 |
13 |
1085 |
卖出 |
| 09:37:14 |
9.73 |
20 |
1105 |
买入 |
| 09:37:17 |
9.73 |
1 |
1106 |
买入 |
| 09:37:23 |
9.74 |
5 |
1111 |
买入 |
| 09:37:26 |
9.73 |
1 |
1112 |
卖出 |
| 09:37:44 |
9.73 |
2 |
1114 |
卖出 |
| 09:38:11 |
9.74 |
2 |
1116 |
买入 |
| 09:38:17 |
9.73 |
1 |
1117 |
卖出 |
| 09:38:20 |
9.72 |
20 |
1137 |
卖出 |
| 09:38:23 |
9.72 |
2 |
1139 |
卖出 |
| 09:38:26 |
9.74 |
3 |
1142 |
买入 |
| 09:38:29 |
9.72 |
6 |
1148 |
卖出 |
| 09:38:41 |
9.71 |
2 |
1150 |
卖出 |
| 09:38:59 |
9.72 |
8 |
1158 |
卖出 |
| 09:39:02 |
9.71 |
24 |
1182 |
卖出 |
| 09:39:11 |
9.71 |
4 |
1186 |
卖出 |
| 09:39:14 |
9.71 |
9 |
1195 |
卖出 |
| 09:39:17 |
9.71 |
4 |
1199 |
卖出 |
| 09:39:29 |
9.71 |
22 |
1221 |
卖出 |
| 09:39:38 |
9.71 |
5 |
1226 |
卖出 |
| 09:39:41 |
9.71 |
2 |
1228 |
卖出 |
| 09:39:47 |
9.71 |
10 |
1238 |
卖出 |
| 09:39:50 |
9.71 |
11 |
1249 |
卖出 |
| 09:40:11 |
9.71 |
186 |
1435 |
卖出 |
| 09:40:14 |
9.7 |
37 |
1472 |
卖出 |
| 09:40:17 |
9.7 |
1 |
1473 |
卖出 |
| 09:40:20 |
9.7 |
186 |
1659 |
卖出 |
| 09:40:23 |
9.69 |
14 |
1673 |
卖出 |
| 09:40:38 |
9.69 |
4 |
1677 |
卖出 |
| 09:40:44 |
9.71 |
3 |
1680 |
买入 |
| 09:40:47 |
9.71 |
55 |
1735 |
买入 |
| 09:40:50 |
9.71 |
8 |
1743 |
买入 |
| 09:40:53 |
9.71 |
2 |
1745 |
卖出 |
| 09:40:56 |
9.71 |
1 |
1746 |
卖出 |
| 09:40:59 |
9.74 |
2 |
1748 |
买入 |
| 09:41:11 |
9.73 |
2 |
1750 |
买入 |
| 09:41:41 |
9.72 |
6 |
1756 |
卖出 |
| 09:41:50 |
9.71 |
98 |
1854 |
卖出 |
| 09:41:53 |
9.71 |
61 |
1915 |
卖出 |
| 09:41:56 |
9.71 |
2 |
1917 |
卖出 |
| 09:42:03 |
9.72 |
24 |
1941 |
买入 |
| 09:43:08 |
9.73 |
1 |
1942 |
卖出 |
| 09:43:48 |
9.72 |
62 |
2004 |
卖出 |
| 09:43:50 |
9.72 |
1 |
2005 |
卖出 |
| 09:43:53 |
9.72 |
1 |
2006 |
卖出 |
| 09:44:02 |
9.73 |
73 |
2079 |
买入 |
| 09:44:05 |
9.72 |
5 |
2084 |
卖出 |
| 09:44:56 |
9.72 |
8 |
2092 |
卖出 |
| 09:45:05 |
9.72 |
35 |
2127 |
卖出 |
| 09:45:08 |
9.72 |
57 |
2184 |
卖出 |
| 09:45:12 |
9.73 |
207 |
2391 |
买入 |
| 09:45:14 |
9.74 |
29 |
2420 |
买入 |
| 09:45:18 |
9.76 |
3 |
2423 |
买入 |
| 09:45:32 |
9.74 |
23 |
2446 |
卖出 |
| 09:45:36 |
9.74 |
54 |
2500 |
卖出 |
| 09:45:54 |
9.77 |
2 |
2502 |
买入 |
| 09:45:57 |
9.77 |
9 |
2511 |
买入 |
| 09:46:00 |
9.77 |
23 |
2534 |
买入 |
| 09:46:03 |
9.77 |
37 |
2571 |
买入 |
| 09:46:06 |
9.77 |
54 |
2625 |
买入 |
| 09:46:08 |
9.75 |
3 |
2628 |
卖出 |
| 09:46:12 |
9.75 |
13 |
2641 |
卖出 |
| 09:46:27 |
9.77 |
54 |
2695 |
买入 |
| 09:46:29 |
9.77 |
12 |
2707 |
买入 |
| 09:46:39 |
9.77 |
6 |
2713 |
买入 |
| 09:46:41 |
9.77 |
4 |
2717 |
买入 |
| 09:46:56 |
9.76 |
1 |
2718 |
买入 |
| 09:47:00 |
9.76 |
3 |
2721 |
买入 |
| 09:47:03 |
9.76 |
1 |
2722 |
买入 |
| 09:47:05 |
9.76 |
8 |
2730 |
买入 |
| 09:47:09 |
9.76 |
2 |
2732 |
买入 |
| 09:47:12 |
9.76 |
2 |
2734 |
买入 |
| 09:47:14 |
9.76 |
1 |
2735 |
买入 |
| 09:47:18 |
9.76 |
2 |
2737 |
买入 |
| 09:47:24 |
9.77 |
200 |
2937 |
买入 |
| 09:47:27 |
9.77 |
3 |
2940 |
买入 |
| 09:47:29 |
9.77 |
74 |
3014 |
买入 |
| 09:47:51 |
9.78 |
1 |
3015 |
买入 |
| 09:47:54 |
9.79 |
1 |
3016 |
买入 |
| 09:47:57 |
9.79 |
1 |
3017 |
买入 |
| 09:48:06 |
9.8 |
100 |
3117 |
买入 |
| 09:48:12 |
9.79 |
10 |
3127 |
卖出 |
| 09:48:15 |
9.8 |
5 |
3132 |
买入 |
| 09:48:18 |
9.8 |
4 |
3136 |
买入 |
| 09:48:24 |
9.8 |
1 |
3137 |
买入 |
| 09:48:41 |
9.8 |
63 |
3200 |
买入 |
| 09:48:45 |
9.8 |
78 |
3278 |
卖出 |
| 09:48:48 |
9.8 |
19 |
3297 |
卖出 |
| 09:48:51 |
9.8 |
5 |
3302 |
卖出 |
| 09:48:54 |
9.79 |
26 |
3328 |
卖出 |
| 09:48:56 |
9.8 |
1 |
3329 |
买入 |
| 09:49:06 |
9.8 |
3 |
3332 |
卖出 |
| 09:49:09 |
9.8 |
9 |
3341 |
卖出 |
| 09:49:12 |
9.8 |
7 |
3348 |
卖出 |
| 09:49:24 |
9.8 |
2 |
3350 |
买入 |
| 09:49:27 |
9.8 |
6 |
3356 |
卖出 |
| 09:49:30 |
9.8 |
2 |
3358 |
卖出 |
| 09:49:42 |
9.81 |
20 |
3378 |
买入 |
| 09:49:53 |
9.81 |
7 |
3385 |
买入 |
| 09:49:59 |
9.82 |
100 |
3485 |
买入 |
| 09:50:09 |
9.82 |
40 |
3525 |
买入 |
| 09:50:12 |
9.82 |
10 |
3535 |
卖出 |
| 09:50:15 |
9.82 |
21 |
3556 |
卖出 |
| 09:50:18 |
9.81 |
151 |
3707 |
卖出 |
| 09:50:27 |
9.82 |
43 |
3750 |
买入 |
| 09:50:30 |
9.82 |
25 |
3775 |
买入 |
| 09:50:36 |
9.82 |
5 |
3780 |
卖出 |
| 09:50:51 |
9.82 |
12 |
3792 |
买入 |
| 09:51:06 |
9.81 |
1 |
3793 |
卖出 |
| 09:51:09 |
9.81 |
4 |
3797 |
卖出 |
| 09:51:12 |
9.81 |
8 |
3805 |
卖出 |
| 09:51:24 |
9.81 |
154 |
3959 |
卖出 |
| 09:51:26 |
9.81 |
1 |
3960 |
卖出 |
| 09:51:42 |
9.8 |
20 |
3980 |
卖出 |
| 09:51:45 |
9.81 |
1 |
3981 |
买入 |
| 09:51:48 |
9.81 |
29 |
4010 |
买入 |
| 09:52:06 |
9.82 |
21 |
4031 |
买入 |
| 09:52:21 |
9.81 |
1 |
4032 |
卖出 |
| 09:52:24 |
9.81 |
40 |
4072 |
卖出 |
| 09:52:27 |
9.81 |
2 |
4074 |
卖出 |
| 09:52:30 |
9.81 |
2 |
4076 |
卖出 |
| 09:52:33 |
9.81 |
3 |
4079 |
卖出 |
| 09:52:36 |
9.81 |
55 |
4134 |
卖出 |
| 09:52:39 |
9.81 |
75 |
4209 |
卖出 |
| 09:52:54 |
9.81 |
5 |
4214 |
买入 |
| 09:53:09 |
9.8 |
18 |
4232 |
卖出 |
| 09:53:12 |
9.8 |
8 |
4240 |
买入 |
| 09:53:18 |
9.8 |
47 |
4287 |
卖出 |
| 09:53:42 |
9.79 |
20 |
4307 |
卖出 |
| 09:54:09 |
9.8 |
4 |
4311 |
买入 |
| 09:54:27 |
9.8 |
54 |
4365 |
买入 |
| 09:54:30 |
9.8 |
7 |
4372 |
卖出 |
| 09:54:33 |
9.79 |
100 |
4472 |
卖出 |
| 09:54:36 |
9.79 |
5 |
4477 |
买入 |
| 09:54:39 |
9.82 |
54 |
4531 |
买入 |
| 09:54:42 |
9.79 |
5 |
4536 |
卖出 |
| 09:55:12 |
9.82 |
50 |
4586 |
买入 |
| 09:55:15 |
9.82 |
38 |
4624 |
买入 |
| 09:55:18 |
9.82 |
1 |
4625 |
买入 |
| 09:55:39 |
9.81 |
1 |
4626 |
买入 |
| 09:55:42 |
9.81 |
1 |
4627 |
买入 |
| 09:55:51 |
9.79 |
4 |
4631 |
卖出 |
| 09:56:06 |
9.79 |
5 |
4636 |
买入 |
| 09:56:21 |
9.78 |
26 |
4662 |
卖出 |
| 09:56:48 |
9.78 |
6 |
4668 |
买入 |
| 09:56:51 |
9.77 |
45 |
4713 |
卖出 |
| 09:56:54 |
9.78 |
76 |
4789 |
买入 |
| 09:56:57 |
9.8 |
1 |
4790 |
买入 |
| 09:57:09 |
9.79 |
25 |
4815 |
卖出 |
| 09:57:18 |
9.8 |
1 |
4816 |
买入 |
| 09:57:36 |
9.81 |
19 |
4835 |
买入 |
| 09:57:48 |
9.8 |
24 |
4859 |
卖出 |
| 09:57:51 |
9.8 |
2 |
4861 |
卖出 |
| 09:58:00 |
9.8 |
9 |
4870 |
卖出 |
| 09:58:06 |
9.8 |
9 |
4879 |
卖出 |
| 09:58:09 |
9.8 |
36 |
4915 |
卖出 |
| 09:58:12 |
9.8 |
3 |
4918 |
卖出 |
| 09:59:30 |
9.75 |
300 |
5218 |
卖出 |
| 09:59:42 |
9.78 |
1 |
5219 |
买入 |
| 09:59:45 |
9.78 |
12 |
5231 |
买入 |
| 09:59:48 |
9.78 |
2 |
5233 |
买入 |
| 09:59:51 |
9.78 |
4 |
5237 |
买入 |
| 09:59:54 |
9.78 |
1 |
5238 |
买入 |
| 10:00:03 |
9.78 |
102 |
5340 |
买入 |
| 10:00:06 |
9.78 |
12 |
5352 |
卖出 |
| 10:00:42 |
9.77 |
1 |
5353 |
卖出 |
| 10:01:15 |
9.77 |
11 |
5364 |
卖出 |
| 10:01:18 |
9.77 |
5 |
5369 |
买入 |
| 10:01:21 |
9.77 |
31 |
5400 |
买入 |
| 10:01:24 |
9.77 |
10 |
5410 |
买入 |
| 10:01:30 |
9.77 |
1 |
5411 |
买入 |
| 10:01:33 |
9.78 |
17 |
5428 |
买入 |
| 10:01:36 |
9.78 |
11 |
5439 |
买入 |
| 10:01:42 |
9.78 |
2 |
5441 |
买入 |
| 10:01:48 |
9.78 |
18 |
5459 |
买入 |
| 10:03:48 |
9.79 |
16 |
5475 |
卖出 |
| 10:04:06 |
9.8 |
1 |
5476 |
买入 |
| 10:04:18 |
9.8 |
1 |
5477 |
买入 |
| 10:04:48 |
9.79 |
61 |
5538 |
卖出 |
| 10:04:51 |
9.79 |
8 |
5546 |
买入 |
| 10:04:54 |
9.8 |
1 |
5547 |
买入 |
| 10:04:57 |
9.79 |
5 |
5552 |
卖出 |
| 10:05:09 |
9.79 |
1 |
5553 |
卖出 |
| 10:05:12 |
9.79 |
4 |
5557 |
买入 |
| 10:05:18 |
9.78 |
2 |
5559 |
卖出 |
| 10:05:21 |
9.78 |
10 |
5569 |
卖出 |
| 10:05:24 |
9.79 |
5 |
5574 |
买入 |
| 10:05:42 |
9.78 |
3 |
5577 |
卖出 |
| 10:06:00 |
9.78 |
11 |
5588 |
卖出 |
| 10:06:03 |
9.78 |
131 |
5719 |
卖出 |
| 10:06:12 |
9.77 |
1 |
5720 |
卖出 |
| 10:06:15 |
9.77 |
10 |
5730 |
卖出 |
| 10:06:18 |
9.77 |
1 |
5731 |
卖出 |
| 10:06:24 |
9.76 |
1 |
5732 |
卖出 |
| 10:06:27 |
9.76 |
1 |
5733 |
卖出 |
| 10:06:45 |
9.76 |
2 |
5735 |
卖出 |
| 10:06:48 |
9.76 |
4 |
5739 |
卖出 |
| 10:06:57 |
9.75 |
121 |
5860 |
卖出 |
| 10:07:00 |
9.77 |
1 |
5861 |
买入 |
| 10:07:03 |
9.77 |
1 |
5862 |
买入 |
| 10:07:06 |
9.77 |
1 |
5863 |
买入 |
| 10:07:09 |
9.77 |
1 |
5864 |
买入 |
| 10:07:12 |
9.76 |
4 |
5868 |
卖出 |
| 10:07:15 |
9.76 |
4 |
5872 |
买入 |
| 10:07:18 |
9.76 |
2 |
5874 |
卖出 |
| 10:07:21 |
9.78 |
3 |
5877 |
买入 |
| 10:07:24 |
9.76 |
3 |
5880 |
卖出 |
| 10:07:27 |
9.76 |
1 |
5881 |
卖出 |
| 10:07:30 |
9.76 |
5 |
5886 |
买入 |
| 10:07:48 |
9.77 |
1 |
5887 |
买入 |
| 10:07:51 |
9.77 |
3 |
5890 |
卖出 |
| 10:07:54 |
9.77 |
1 |
5891 |
卖出 |
| 10:07:57 |
9.77 |
3 |
5894 |
买入 |
| 10:08:00 |
9.77 |
5 |
5899 |
卖出 |
| 10:08:12 |
9.77 |
8 |
5907 |
卖出 |
| 10:08:21 |
9.77 |
2 |
5909 |
卖出 |
| 10:08:24 |
9.77 |
1 |
5910 |
卖出 |
| 10:08:27 |
9.77 |
1 |
5911 |
卖出 |
| 10:08:30 |
9.78 |
4 |
5915 |
买入 |
| 10:08:48 |
9.77 |
2 |
5917 |
卖出 |
| 10:09:03 |
9.77 |
50 |
5967 |
卖出 |
| 10:09:06 |
9.77 |
6 |
5973 |
卖出 |
| 10:09:09 |
9.77 |
3 |
5976 |
卖出 |
| 10:09:21 |
9.77 |
10 |
5986 |
卖出 |
| 10:09:24 |
9.77 |
1 |
5987 |
卖出 |
| 10:09:27 |
9.77 |
1 |
5988 |
卖出 |
| 10:09:30 |
9.77 |
1 |
5989 |
卖出 |
| 10:09:36 |
9.77 |
1 |
5990 |
卖出 |
| 10:09:42 |
9.78 |
20 |
6010 |
买入 |
| 10:09:45 |
9.78 |
48 |
6058 |
买入 |