隧道股份[600820]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
5.72 |
10 |
10 |
集合竞价 |
| 09:15:09 |
5.73 |
13 |
13 |
集合竞价 |
| 09:15:15 |
5.69 |
468 |
468 |
集合竞价 |
| 09:25:05 |
5.69 |
1643 |
2111 |
买入 |
| 09:30:00 |
5.69 |
1439 |
3550 |
买入 |
| 09:30:03 |
5.69 |
1128 |
4678 |
卖出 |
| 09:30:06 |
5.69 |
675 |
5353 |
卖出 |
| 09:30:09 |
5.71 |
747 |
6100 |
买入 |
| 09:30:12 |
5.71 |
576 |
6676 |
买入 |
| 09:30:15 |
5.71 |
372 |
7048 |
卖出 |
| 09:30:18 |
5.71 |
107 |
7155 |
买入 |
| 09:30:21 |
5.71 |
127 |
7282 |
买入 |
| 09:30:24 |
5.71 |
91 |
7373 |
买入 |
| 09:30:27 |
5.71 |
47 |
7420 |
买入 |
| 09:30:30 |
5.71 |
35 |
7455 |
买入 |
| 09:30:33 |
5.72 |
242 |
7697 |
买入 |
| 09:30:36 |
5.71 |
8 |
7705 |
卖出 |
| 09:30:39 |
5.71 |
541 |
8246 |
卖出 |
| 09:30:42 |
5.71 |
74 |
8320 |
卖出 |
| 09:30:45 |
5.71 |
111 |
8431 |
买入 |
| 09:30:48 |
5.71 |
48 |
8479 |
买入 |
| 09:30:51 |
5.71 |
137 |
8616 |
卖出 |
| 09:30:54 |
5.71 |
125 |
8741 |
买入 |
| 09:30:57 |
5.71 |
39 |
8780 |
卖出 |
| 09:31:00 |
5.71 |
78 |
8858 |
卖出 |
| 09:31:03 |
5.71 |
72 |
8930 |
卖出 |
| 09:31:06 |
5.71 |
94 |
9024 |
买入 |
| 09:31:09 |
5.72 |
285 |
9309 |
买入 |
| 09:31:12 |
5.72 |
4 |
9313 |
买入 |
| 09:31:15 |
5.71 |
912 |
10225 |
卖出 |
| 09:31:18 |
5.71 |
36 |
10261 |
卖出 |
| 09:31:21 |
5.71 |
34 |
10295 |
卖出 |
| 09:31:24 |
5.72 |
44 |
10339 |
买入 |
| 09:31:27 |
5.71 |
9 |
10348 |
卖出 |
| 09:31:30 |
5.71 |
20 |
10368 |
买入 |
| 09:31:33 |
5.71 |
240 |
10608 |
买入 |
| 09:31:36 |
5.71 |
1 |
10609 |
买入 |
| 09:31:39 |
5.71 |
22 |
10631 |
买入 |
| 09:31:42 |
5.71 |
65 |
10696 |
买入 |
| 09:31:45 |
5.71 |
4 |
10700 |
买入 |
| 09:31:48 |
5.71 |
71 |
10771 |
买入 |
| 09:31:51 |
5.71 |
1 |
10772 |
买入 |
| 09:31:54 |
5.71 |
441 |
11213 |
买入 |
| 09:31:57 |
5.71 |
104 |
11317 |
卖出 |
| 09:32:00 |
5.71 |
41 |
11358 |
买入 |
| 09:32:03 |
5.71 |
44 |
11402 |
买入 |
| 09:32:06 |
5.71 |
4 |
11406 |
卖出 |
| 09:32:09 |
5.71 |
78 |
11484 |
买入 |
| 09:32:12 |
5.72 |
13 |
11497 |
买入 |
| 09:32:15 |
5.71 |
80 |
11577 |
卖出 |
| 09:32:18 |
5.71 |
46 |
11623 |
买入 |
| 09:32:21 |
5.71 |
42 |
11665 |
买入 |
| 09:32:24 |
5.71 |
8 |
11673 |
买入 |
| 09:32:27 |
5.7 |
25 |
11698 |
卖出 |
| 09:32:30 |
5.71 |
15 |
11713 |
买入 |
| 09:32:33 |
5.7 |
60 |
11773 |
卖出 |
| 09:32:36 |
5.71 |
164 |
11937 |
买入 |
| 09:32:39 |
5.71 |
64 |
12001 |
买入 |
| 09:32:42 |
5.71 |
23 |
12024 |
买入 |
| 09:32:45 |
5.71 |
134 |
12158 |
卖出 |
| 09:32:48 |
5.71 |
40 |
12198 |
卖出 |
| 09:32:54 |
5.72 |
16 |
12214 |
买入 |
| 09:32:57 |
5.72 |
11 |
12225 |
买入 |
| 09:33:00 |
5.72 |
10 |
12235 |
买入 |
| 09:33:03 |
5.72 |
10 |
12245 |
买入 |
| 09:33:06 |
5.72 |
269 |
12514 |
买入 |
| 09:33:09 |
5.71 |
57 |
12571 |
卖出 |
| 09:33:12 |
5.72 |
36 |
12607 |
买入 |
| 09:33:15 |
5.73 |
630 |
13237 |
买入 |
| 09:33:18 |
5.72 |
83 |
13320 |
卖出 |
| 09:33:21 |
5.74 |
18 |
13338 |
买入 |
| 09:33:27 |
5.72 |
113 |
13451 |
卖出 |
| 09:33:30 |
5.73 |
46 |
13497 |
卖出 |
| 09:33:33 |
5.73 |
2 |
13499 |
买入 |
| 09:33:36 |
5.73 |
1 |
13500 |
买入 |
| 09:33:39 |
5.73 |
67 |
13567 |
买入 |
| 09:33:42 |
5.73 |
40 |
13607 |
卖出 |
| 09:33:45 |
5.73 |
22 |
13629 |
买入 |
| 09:33:48 |
5.73 |
5 |
13634 |
买入 |
| 09:33:51 |
5.73 |
3 |
13637 |
买入 |
| 09:33:54 |
5.73 |
30 |
13667 |
买入 |
| 09:33:57 |
5.72 |
10 |
13677 |
卖出 |
| 09:34:00 |
5.73 |
44 |
13721 |
买入 |
| 09:34:03 |
5.73 |
80 |
13801 |
买入 |
| 09:34:06 |
5.73 |
99 |
13900 |
卖出 |
| 09:34:09 |
5.74 |
6 |
13906 |
买入 |
| 09:34:12 |
5.74 |
3 |
13909 |
买入 |
| 09:34:15 |
5.74 |
2 |
13911 |
买入 |
| 09:34:18 |
5.74 |
121 |
14032 |
买入 |
| 09:34:21 |
5.74 |
2 |
14034 |
买入 |
| 09:34:24 |
5.74 |
56 |
14090 |
买入 |
| 09:34:27 |
5.73 |
2 |
14092 |
卖出 |
| 09:34:30 |
5.73 |
84 |
14176 |
卖出 |
| 09:34:33 |
5.73 |
159 |
14335 |
卖出 |
| 09:34:36 |
5.73 |
380 |
14715 |
卖出 |
| 09:34:39 |
5.73 |
220 |
14935 |
卖出 |
| 09:34:42 |
5.73 |
30 |
14965 |
卖出 |
| 09:34:45 |
5.73 |
4 |
14969 |
卖出 |
| 09:34:48 |
5.73 |
109 |
15078 |
卖出 |
| 09:34:51 |
5.73 |
24 |
15102 |
卖出 |
| 09:34:54 |
5.74 |
185 |
15287 |
买入 |
| 09:34:57 |
5.73 |
74 |
15361 |
卖出 |
| 09:35:00 |
5.73 |
457 |
15818 |
卖出 |
| 09:35:03 |
5.73 |
48 |
15866 |
买入 |
| 09:35:06 |
5.73 |
8 |
15874 |
卖出 |
| 09:35:12 |
5.72 |
27 |
15901 |
卖出 |
| 09:35:18 |
5.72 |
3 |
15904 |
卖出 |
| 09:35:21 |
5.73 |
11 |
15915 |
买入 |
| 09:35:24 |
5.72 |
565 |
16480 |
卖出 |
| 09:35:27 |
5.71 |
1 |
16481 |
卖出 |
| 09:35:30 |
5.72 |
32 |
16513 |
买入 |
| 09:35:33 |
5.71 |
75 |
16588 |
卖出 |
| 09:35:36 |
5.72 |
10 |
16598 |
买入 |
| 09:35:39 |
5.71 |
9 |
16607 |
卖出 |
| 09:35:45 |
5.71 |
17 |
16624 |
卖出 |
| 09:35:48 |
5.71 |
9 |
16633 |
卖出 |
| 09:35:51 |
5.72 |
10 |
16643 |
买入 |
| 09:35:54 |
5.71 |
14 |
16657 |
卖出 |
| 09:35:57 |
5.72 |
54 |
16711 |
买入 |
| 09:36:00 |
5.71 |
212 |
16923 |
卖出 |
| 09:36:03 |
5.72 |
6 |
16929 |
买入 |
| 09:36:06 |
5.72 |
4 |
16933 |
买入 |
| 09:36:09 |
5.72 |
62 |
16995 |
买入 |
| 09:36:12 |
5.72 |
44 |
17039 |
买入 |
| 09:36:15 |
5.72 |
42 |
17081 |
买入 |
| 09:36:18 |
5.71 |
1 |
17082 |
卖出 |
| 09:36:21 |
5.72 |
300 |
17382 |
买入 |
| 09:36:24 |
5.72 |
129 |
17511 |
买入 |
| 09:36:27 |
5.72 |
92 |
17603 |
买入 |
| 09:36:30 |
5.72 |
282 |
17885 |
买入 |
| 09:36:33 |
5.72 |
102 |
17987 |
买入 |
| 09:36:36 |
5.72 |
8 |
17995 |
卖出 |
| 09:36:39 |
5.73 |
22 |
18017 |
买入 |
| 09:36:45 |
5.72 |
37 |
18054 |
卖出 |
| 09:36:51 |
5.72 |
11 |
18065 |
买入 |
| 09:36:54 |
5.72 |
8 |
18073 |
买入 |
| 09:37:00 |
5.71 |
10 |
18083 |
卖出 |
| 09:37:03 |
5.72 |
11 |
18094 |
买入 |
| 09:37:06 |
5.72 |
15 |
18109 |
卖出 |
| 09:37:09 |
5.72 |
93 |
18202 |
卖出 |
| 09:37:12 |
5.72 |
346 |
18548 |
买入 |
| 09:37:15 |
5.73 |
321 |
18869 |
买入 |
| 09:37:18 |
5.73 |
2 |
18871 |
卖出 |
| 09:37:21 |
5.73 |
85 |
18956 |
卖出 |
| 09:37:24 |
5.74 |
77 |
19033 |
买入 |
| 09:37:27 |
5.74 |
64 |
19097 |
买入 |
| 09:37:33 |
5.74 |
66 |
19163 |
买入 |
| 09:37:42 |
5.73 |
7 |
19170 |
卖出 |
| 09:37:45 |
5.74 |
45 |
19215 |
买入 |
| 09:37:48 |
5.73 |
75 |
19290 |
卖出 |
| 09:37:54 |
5.73 |
184 |
19474 |
卖出 |
| 09:37:57 |
5.72 |
70 |
19544 |
卖出 |
| 09:38:12 |
5.73 |
7 |
19551 |
卖出 |
| 09:38:15 |
5.74 |
2 |
19553 |
买入 |
| 09:38:18 |
5.73 |
73 |
19626 |
卖出 |
| 09:38:21 |
5.73 |
59 |
19685 |
卖出 |
| 09:38:24 |
5.73 |
4 |
19689 |
卖出 |
| 09:38:27 |
5.73 |
590 |
20279 |
卖出 |
| 09:38:30 |
5.73 |
44 |
20323 |
卖出 |
| 09:38:36 |
5.74 |
25 |
20348 |
买入 |
| 09:38:39 |
5.73 |
120 |
20468 |
卖出 |
| 09:38:42 |
5.73 |
46 |
20514 |
卖出 |
| 09:38:45 |
5.73 |
123 |
20637 |
卖出 |
| 09:38:48 |
5.73 |
35 |
20672 |
买入 |
| 09:38:51 |
5.72 |
636 |
21308 |
卖出 |
| 09:38:54 |
5.73 |
57 |
21365 |
买入 |
| 09:38:57 |
5.73 |
20 |
21385 |
买入 |
| 09:39:00 |
5.72 |
44 |
21429 |
卖出 |
| 09:39:03 |
5.72 |
71 |
21500 |
卖出 |
| 09:39:06 |
5.73 |
42 |
21542 |
买入 |
| 09:39:09 |
5.72 |
25 |
21567 |
卖出 |
| 09:39:12 |
5.72 |
209 |
21776 |
卖出 |
| 09:39:15 |
5.73 |
10 |
21786 |
买入 |
| 09:39:18 |
5.72 |
16 |
21802 |
卖出 |
| 09:39:24 |
5.72 |
181 |
21983 |
卖出 |
| 09:39:27 |
5.72 |
26 |
22009 |
买入 |
| 09:39:30 |
5.72 |
43 |
22052 |
买入 |
| 09:39:33 |
5.73 |
58 |
22110 |
买入 |
| 09:39:36 |
5.73 |
19 |
22129 |
买入 |
| 09:39:39 |
5.72 |
121 |
22250 |
卖出 |
| 09:39:42 |
5.72 |
141 |
22391 |
买入 |
| 09:39:45 |
5.72 |
18 |
22409 |
买入 |
| 09:39:48 |
5.72 |
16 |
22425 |
买入 |
| 09:39:54 |
5.72 |
21 |
22446 |
买入 |
| 09:39:57 |
5.72 |
14 |
22460 |
买入 |
| 09:40:00 |
5.72 |
16 |
22476 |
卖出 |
| 09:40:03 |
5.72 |
18 |
22494 |
买入 |
| 09:40:06 |
5.72 |
2 |
22496 |
买入 |
| 09:40:12 |
5.72 |
53 |
22549 |
买入 |
| 09:40:15 |
5.73 |
62 |
22611 |
买入 |
| 09:40:18 |
5.72 |
707 |
23318 |
卖出 |
| 09:40:21 |
5.74 |
102 |
23420 |
买入 |
| 09:40:24 |
5.73 |
1 |
23421 |
卖出 |
| 09:40:27 |
5.74 |
400 |
23821 |
买入 |
| 09:40:30 |
5.74 |
66 |
23887 |
卖出 |
| 09:40:33 |
5.75 |
263 |
24150 |
买入 |
| 09:40:36 |
5.75 |
216 |
24366 |
买入 |
| 09:40:39 |
5.74 |
598 |
24964 |
卖出 |
| 09:40:42 |
5.75 |
3 |
24967 |
卖出 |
| 09:40:45 |
5.75 |
30 |
24997 |
卖出 |
| 09:40:48 |
5.74 |
124 |
25121 |
卖出 |
| 09:40:51 |
5.76 |
104 |
25225 |
买入 |
| 09:40:54 |
5.74 |
8 |
25233 |
卖出 |
| 09:40:57 |
5.76 |
43 |
25276 |
买入 |
| 09:41:00 |
5.75 |
26 |
25302 |
卖出 |
| 09:41:03 |
5.74 |
47 |
25349 |
卖出 |
| 09:41:06 |
5.74 |
66 |
25415 |
卖出 |
| 09:41:09 |
5.73 |
45 |
25460 |
卖出 |
| 09:41:12 |
5.73 |
1 |
25461 |
卖出 |
| 09:41:15 |
5.73 |
81 |
25542 |
卖出 |
| 09:41:21 |
5.74 |
258 |
25800 |
买入 |
| 09:41:24 |
5.74 |
209 |
26009 |
卖出 |
| 09:41:27 |
5.74 |
39 |
26048 |
买入 |
| 09:41:30 |
5.74 |
12 |
26060 |
买入 |
| 09:41:33 |
5.74 |
42 |
26102 |
买入 |
| 09:41:36 |
5.74 |
32 |
26134 |
买入 |
| 09:41:45 |
5.74 |
10 |
26144 |
买入 |
| 09:41:48 |
5.74 |
72 |
26216 |
买入 |
| 09:41:51 |
5.73 |
2 |
26218 |
卖出 |
| 09:42:06 |
5.73 |
66 |
26284 |
卖出 |
| 09:42:09 |
5.74 |
373 |
26657 |
买入 |
| 09:42:12 |
5.74 |
19 |
26676 |
买入 |
| 09:42:18 |
5.74 |
66 |
26742 |
买入 |
| 09:42:21 |
5.73 |
6 |
26748 |
卖出 |
| 09:42:24 |
5.73 |
14 |
26762 |
卖出 |
| 09:42:27 |
5.73 |
39 |
26801 |
卖出 |
| 09:42:30 |
5.73 |
38 |
26839 |
卖出 |
| 09:42:33 |
5.74 |
58 |
26897 |
买入 |
| 09:42:36 |
5.74 |
19 |
26916 |
买入 |
| 09:42:39 |
5.74 |
621 |
27537 |
买入 |
| 09:42:42 |
5.73 |
209 |
27746 |
卖出 |
| 09:42:45 |
5.73 |
2 |
27748 |
买入 |
| 09:42:48 |
5.73 |
2 |
27750 |
卖出 |
| 09:42:51 |
5.73 |
36 |
27786 |
卖出 |
| 09:42:54 |
5.73 |
18 |
27804 |
卖出 |
| 09:43:00 |
5.73 |
191 |
27995 |
卖出 |
| 09:43:03 |
5.73 |
68 |
28063 |
买入 |
| 09:43:06 |
5.73 |
3 |
28066 |
卖出 |
| 09:43:09 |
5.73 |
25 |
28091 |
卖出 |
| 09:43:12 |
5.73 |
60 |
28151 |
买入 |
| 09:43:15 |
5.73 |
92 |
28243 |
买入 |
| 09:43:18 |
5.72 |
24 |
28267 |
卖出 |
| 09:43:21 |
5.73 |
12 |
28279 |
买入 |
| 09:43:24 |
5.72 |
53 |
28332 |
卖出 |
| 09:43:27 |
5.73 |
90 |
28422 |
买入 |
| 09:43:30 |
5.74 |
77 |
28499 |
买入 |
| 09:43:33 |
5.72 |
431 |
28930 |
卖出 |
| 09:43:36 |
5.72 |
137 |
29067 |
买入 |
| 09:43:42 |
5.73 |
1 |
29068 |
买入 |
| 09:43:45 |
5.73 |
12 |
29080 |
买入 |
| 09:43:48 |
5.73 |
11 |
29091 |
买入 |
| 09:43:51 |
5.73 |
45 |
29136 |
卖出 |
| 09:43:54 |
5.74 |
78 |
29214 |
买入 |
| 09:43:57 |
5.73 |
153 |
29367 |
卖出 |
| 09:44:00 |
5.74 |
38 |
29405 |
买入 |
| 09:44:03 |
5.74 |
3 |
29408 |
买入 |
| 09:44:06 |
5.74 |
90 |
29498 |
买入 |
| 09:44:09 |
5.74 |
23 |
29521 |
买入 |
| 09:44:15 |
5.74 |
766 |
30287 |
买入 |
| 09:44:18 |
5.75 |
748 |
31035 |
买入 |
| 09:44:21 |
5.75 |
39 |
31074 |
卖出 |
| 09:44:24 |
5.75 |
13 |
31087 |
卖出 |
| 09:44:27 |
5.75 |
136 |
31223 |
买入 |
| 09:44:30 |
5.75 |
19 |
31242 |
买入 |
| 09:44:42 |
5.75 |
47 |
31289 |
买入 |
| 09:44:48 |
5.75 |
1 |
31290 |
买入 |
| 09:44:51 |
5.75 |
118 |
31408 |
买入 |
| 09:44:57 |
5.75 |
71 |
31479 |
买入 |
| 09:45:00 |
5.75 |
43 |
31522 |
买入 |
| 09:45:09 |
5.75 |
15 |
31537 |
买入 |
| 09:45:12 |
5.74 |
107 |
31644 |
卖出 |
| 09:45:15 |
5.74 |
125 |
31769 |
卖出 |
| 09:45:18 |
5.74 |
3 |
31772 |
卖出 |
| 09:45:21 |
5.75 |
50 |
31822 |
买入 |
| 09:45:24 |
5.75 |
50 |
31872 |
买入 |
| 09:45:27 |
5.75 |
6 |
31878 |
买入 |
| 09:45:30 |
5.74 |
20 |
31898 |
卖出 |
| 09:45:33 |
5.75 |
7 |
31905 |
买入 |
| 09:45:48 |
5.75 |
33 |
31938 |
买入 |
| 09:45:51 |
5.75 |
144 |
32082 |
买入 |
| 09:45:54 |
5.75 |
1 |
32083 |
买入 |
| 09:45:57 |
5.75 |
76 |
32159 |
买入 |
| 09:46:00 |
5.75 |
1088 |
33247 |
买入 |
| 09:46:06 |
5.75 |
142 |
33389 |
卖出 |
| 09:46:09 |
5.75 |
26 |
33415 |
卖出 |
| 09:46:12 |
5.75 |
110 |
33525 |
卖出 |
| 09:46:15 |
5.75 |
82 |
33607 |
买入 |
| 09:46:18 |
5.75 |
45 |
33652 |
买入 |
| 09:46:21 |
5.75 |
44 |
33696 |
卖出 |
| 09:46:24 |
5.75 |
68 |
33764 |
卖出 |
| 09:46:27 |
5.76 |
22 |
33786 |
买入 |
| 09:46:30 |
5.75 |
100 |
33886 |
卖出 |
| 09:46:36 |
5.76 |
28 |
33914 |
买入 |
| 09:46:45 |
5.75 |
37 |
33951 |
卖出 |
| 09:46:51 |
5.76 |
71 |
34022 |
买入 |
| 09:46:54 |
5.75 |
545 |
34567 |
卖出 |
| 09:47:03 |
5.75 |
22 |
34589 |
卖出 |
| 09:47:06 |
5.75 |
44 |
34633 |
卖出 |
| 09:47:09 |
5.76 |
44 |
34677 |
买入 |
| 09:47:12 |
5.76 |
194 |
34871 |
买入 |