申通地铁[600834]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
9.1 |
10 |
10 |
集合竞价 |
| 09:25:05 |
9.1 |
73 |
83 |
卖出 |
| 09:30:03 |
9.14 |
6 |
89 |
买入 |
| 09:30:06 |
9.1 |
7 |
96 |
卖出 |
| 09:30:09 |
9.09 |
3 |
99 |
卖出 |
| 09:30:15 |
9.07 |
1 |
100 |
卖出 |
| 09:30:18 |
9.07 |
16 |
116 |
卖出 |
| 09:30:21 |
9.09 |
4 |
120 |
买入 |
| 09:30:24 |
9.09 |
5 |
125 |
卖出 |
| 09:30:30 |
9.07 |
1 |
126 |
卖出 |
| 09:30:36 |
9.07 |
2 |
128 |
卖出 |
| 09:30:39 |
9.07 |
2 |
130 |
买入 |
| 09:31:00 |
9.07 |
5 |
135 |
买入 |
| 09:31:09 |
9.06 |
1 |
136 |
卖出 |
| 09:31:12 |
9.07 |
154 |
290 |
卖出 |
| 09:31:15 |
9.09 |
12 |
302 |
买入 |
| 09:31:18 |
9.07 |
208 |
510 |
卖出 |
| 09:31:21 |
9.07 |
1 |
511 |
买入 |
| 09:31:27 |
9.06 |
9 |
520 |
卖出 |
| 09:31:30 |
9.07 |
3 |
523 |
买入 |
| 09:31:39 |
9.06 |
10 |
533 |
卖出 |
| 09:31:48 |
9.06 |
1 |
534 |
买入 |
| 09:31:54 |
9.06 |
7 |
541 |
买入 |
| 09:31:57 |
9.06 |
4 |
545 |
买入 |
| 09:32:00 |
9.06 |
7 |
552 |
买入 |
| 09:32:03 |
9.06 |
7 |
559 |
买入 |
| 09:32:06 |
9.06 |
10 |
569 |
买入 |
| 09:32:09 |
9.06 |
3 |
572 |
买入 |
| 09:32:12 |
9.05 |
5 |
577 |
卖出 |
| 09:32:15 |
9.06 |
52 |
629 |
买入 |
| 09:32:18 |
9.06 |
138 |
767 |
买入 |
| 09:32:21 |
9.07 |
201 |
968 |
买入 |
| 09:32:24 |
9.07 |
17 |
985 |
买入 |
| 09:32:27 |
9.07 |
8 |
993 |
买入 |
| 09:32:30 |
9.07 |
103 |
1096 |
买入 |
| 09:32:33 |
9.07 |
7 |
1103 |
卖出 |
| 09:32:36 |
9.07 |
1 |
1104 |
卖出 |
| 09:32:39 |
9.07 |
1 |
1105 |
卖出 |
| 09:32:51 |
9.07 |
10 |
1115 |
卖出 |
| 09:32:54 |
9.08 |
1 |
1116 |
卖出 |
| 09:32:57 |
9.08 |
1 |
1117 |
卖出 |
| 09:33:24 |
9.08 |
2 |
1119 |
卖出 |
| 09:33:36 |
9.08 |
1 |
1120 |
卖出 |
| 09:33:57 |
9.08 |
1 |
1121 |
卖出 |
| 09:34:24 |
9.07 |
122 |
1243 |
卖出 |
| 09:34:27 |
9.08 |
8 |
1251 |
买入 |
| 09:34:42 |
9.07 |
1 |
1252 |
卖出 |
| 09:34:48 |
9.07 |
4 |
1256 |
卖出 |
| 09:35:00 |
9.07 |
1 |
1257 |
卖出 |
| 09:35:03 |
9.07 |
1 |
1258 |
卖出 |
| 09:35:06 |
9.08 |
2 |
1260 |
卖出 |
| 09:35:24 |
9.08 |
45 |
1305 |
卖出 |
| 09:35:27 |
9.08 |
3 |
1308 |
买入 |
| 09:35:30 |
9.08 |
1 |
1309 |
买入 |
| 09:35:33 |
9.07 |
1 |
1310 |
卖出 |
| 09:35:36 |
9.07 |
59 |
1369 |
卖出 |
| 09:35:39 |
9.07 |
1 |
1370 |
卖出 |
| 09:35:42 |
9.07 |
4 |
1374 |
卖出 |
| 09:35:48 |
9.07 |
13 |
1387 |
卖出 |
| 09:35:51 |
9.07 |
10 |
1397 |
卖出 |
| 09:36:00 |
9.07 |
1 |
1398 |
卖出 |
| 09:36:03 |
9.07 |
1 |
1399 |
卖出 |
| 09:36:33 |
9.07 |
1 |
1400 |
卖出 |
| 09:36:45 |
9.08 |
4 |
1404 |
买入 |
| 09:36:48 |
9.08 |
24 |
1428 |
卖出 |
| 09:36:54 |
9.08 |
1 |
1429 |
买入 |
| 09:37:15 |
9.09 |
1 |
1430 |
卖出 |
| 09:37:18 |
9.09 |
1 |
1431 |
卖出 |
| 09:37:24 |
9.09 |
2 |
1433 |
卖出 |
| 09:37:39 |
9.1 |
4 |
1437 |
买入 |
| 09:37:48 |
9.09 |
1 |
1438 |
卖出 |
| 09:37:51 |
9.09 |
15 |
1453 |
卖出 |
| 09:37:57 |
9.09 |
2 |
1455 |
买入 |
| 09:38:09 |
9.09 |
5 |
1460 |
买入 |
| 09:38:15 |
9.09 |
1 |
1461 |
卖出 |
| 09:38:18 |
9.09 |
2 |
1463 |
卖出 |
| 09:38:33 |
9.09 |
2 |
1465 |
卖出 |
| 09:38:51 |
9.09 |
10 |
1475 |
买入 |
| 09:38:54 |
9.09 |
1 |
1476 |
卖出 |
| 09:38:57 |
9.09 |
1 |
1477 |
卖出 |
| 09:39:00 |
9.09 |
5 |
1482 |
卖出 |
| 09:39:03 |
9.09 |
11 |
1493 |
卖出 |
| 09:39:09 |
9.08 |
152 |
1645 |
卖出 |
| 09:39:18 |
9.07 |
2 |
1647 |
卖出 |
| 09:39:21 |
9.07 |
10 |
1657 |
卖出 |
| 09:39:42 |
9.07 |
1 |
1658 |
卖出 |
| 09:39:51 |
9.07 |
11 |
1669 |
卖出 |
| 09:40:03 |
9.09 |
11 |
1680 |
买入 |
| 09:40:06 |
9.09 |
1 |
1681 |
买入 |
| 09:40:09 |
9.08 |
1 |
1682 |
卖出 |
| 09:40:12 |
9.08 |
1 |
1683 |
卖出 |
| 09:40:30 |
9.08 |
1 |
1684 |
卖出 |
| 09:41:00 |
9.08 |
1 |
1685 |
卖出 |
| 09:41:06 |
9.08 |
1 |
1686 |
卖出 |
| 09:41:15 |
9.08 |
126 |
1812 |
卖出 |
| 09:41:18 |
9.08 |
46 |
1858 |
卖出 |
| 09:41:21 |
9.08 |
14 |
1872 |
卖出 |
| 09:41:27 |
9.08 |
1 |
1873 |
卖出 |
| 09:41:30 |
9.08 |
15 |
1888 |
卖出 |
| 09:41:33 |
9.08 |
1 |
1889 |
卖出 |
| 09:41:57 |
9.07 |
1 |
1890 |
卖出 |
| 09:42:09 |
9.07 |
1 |
1891 |
卖出 |
| 09:42:21 |
9.07 |
9 |
1900 |
卖出 |
| 09:42:30 |
9.07 |
1 |
1901 |
卖出 |
| 09:42:42 |
9.07 |
1 |
1902 |
卖出 |
| 09:42:51 |
9.07 |
7 |
1909 |
卖出 |
| 09:42:54 |
9.07 |
3 |
1912 |
卖出 |
| 09:43:09 |
9.07 |
1 |
1913 |
卖出 |
| 09:43:27 |
9.08 |
1 |
1914 |
买入 |
| 09:43:39 |
9.07 |
10 |
1924 |
卖出 |
| 09:43:48 |
9.07 |
100 |
2024 |
卖出 |
| 09:44:09 |
9.08 |
2 |
2026 |
卖出 |
| 09:44:24 |
9.08 |
1 |
2027 |
卖出 |
| 09:44:36 |
9.07 |
13 |
2040 |
卖出 |
| 09:45:06 |
9.07 |
13 |
2053 |
卖出 |
| 09:45:33 |
9.08 |
40 |
2093 |
卖出 |
| 09:45:42 |
9.08 |
4 |
2097 |
卖出 |
| 09:45:45 |
9.08 |
1 |
2098 |
买入 |
| 09:46:27 |
9.07 |
138 |
2236 |
卖出 |
| 09:46:30 |
9.07 |
1 |
2237 |
卖出 |
| 09:47:03 |
9.08 |
33 |
2270 |
买入 |
| 09:47:06 |
9.09 |
1 |
2271 |
买入 |
| 09:47:09 |
9.09 |
2 |
2273 |
买入 |
| 09:47:18 |
9.08 |
50 |
2323 |
卖出 |
| 09:47:36 |
9.08 |
19 |
2342 |
卖出 |
| 09:47:42 |
9.09 |
20 |
2362 |
买入 |
| 09:47:45 |
9.09 |
4 |
2366 |
卖出 |
| 09:47:48 |
9.09 |
1 |
2367 |
买入 |
| 09:47:51 |
9.09 |
3 |
2370 |
买入 |
| 09:48:18 |
9.09 |
5 |
2375 |
卖出 |
| 09:48:21 |
9.09 |
16 |
2391 |
卖出 |
| 09:48:24 |
9.1 |
4 |
2395 |
卖出 |
| 09:48:27 |
9.1 |
9 |
2404 |
买入 |
| 09:48:30 |
9.1 |
6 |
2410 |
买入 |
| 09:49:42 |
9.12 |
1 |
2411 |
买入 |
| 09:50:33 |
9.12 |
1 |
2412 |
买入 |
| 09:51:09 |
9.11 |
1 |
2413 |
买入 |
| 09:51:12 |
9.1 |
17 |
2430 |
卖出 |
| 09:51:15 |
9.1 |
4 |
2434 |
卖出 |
| 09:51:18 |
9.1 |
2 |
2436 |
买入 |
| 09:51:21 |
9.1 |
1 |
2437 |
买入 |
| 09:52:12 |
9.11 |
71 |
2508 |
买入 |
| 09:52:15 |
9.11 |
2 |
2510 |
卖出 |
| 09:52:27 |
9.11 |
14 |
2524 |
卖出 |
| 09:52:30 |
9.12 |
35 |
2559 |
买入 |
| 09:52:33 |
9.12 |
9 |
2568 |
卖出 |
| 09:52:36 |
9.12 |
42 |
2610 |
买入 |
| 09:53:15 |
9.13 |
27 |
2637 |
买入 |
| 09:53:27 |
9.12 |
44 |
2681 |
卖出 |
| 09:53:30 |
9.12 |
10 |
2691 |
卖出 |
| 09:53:57 |
9.13 |
4 |
2695 |
买入 |
| 09:54:27 |
9.13 |
3 |
2698 |
买入 |
| 09:54:54 |
9.13 |
29 |
2727 |
买入 |
| 09:55:12 |
9.14 |
1 |
2728 |
买入 |
| 09:55:30 |
9.14 |
2 |
2730 |
买入 |
| 09:58:15 |
9.13 |
17 |
2747 |
卖出 |
| 09:58:18 |
9.13 |
7 |
2754 |
卖出 |
| 09:58:21 |
9.13 |
8 |
2762 |
卖出 |
| 09:58:24 |
9.13 |
98 |
2860 |
卖出 |
| 09:58:27 |
9.14 |
71 |
2931 |
买入 |
| 09:59:18 |
9.14 |
2 |
2933 |
买入 |
| 09:59:36 |
9.14 |
8 |
2941 |
买入 |
| 09:59:48 |
9.14 |
1 |
2942 |
买入 |
| 09:59:57 |
9.14 |
1 |
2943 |
买入 |
| 10:00:00 |
9.13 |
6 |
2949 |
卖出 |
| 10:00:06 |
9.13 |
240 |
3189 |
卖出 |
| 10:00:10 |
9.12 |
1 |
3190 |
卖出 |
| 10:00:18 |
9.12 |
87 |
3277 |
卖出 |
| 10:00:22 |
9.12 |
10 |
3287 |
卖出 |
| 10:00:27 |
9.12 |
126 |
3413 |
卖出 |
| 10:00:31 |
9.12 |
6 |
3419 |
卖出 |
| 10:00:33 |
9.12 |
54 |
3473 |
卖出 |
| 10:00:37 |
9.12 |
107 |
3580 |
卖出 |
| 10:01:01 |
9.12 |
1 |
3581 |
买入 |
| 10:01:03 |
9.12 |
1 |
3582 |
买入 |
| 10:01:06 |
9.12 |
3 |
3585 |
买入 |
| 10:01:10 |
9.12 |
1 |
3586 |
买入 |
| 10:01:12 |
9.12 |
1 |
3587 |
买入 |
| 10:01:22 |
9.1 |
129 |
3716 |
卖出 |
| 10:01:24 |
9.1 |
56 |
3772 |
买入 |
| 10:01:27 |
9.12 |
1 |
3773 |
买入 |
| 10:01:39 |
9.12 |
4 |
3777 |
买入 |
| 10:01:51 |
9.12 |
2 |
3779 |
买入 |
| 10:01:54 |
9.12 |
1 |
3780 |
买入 |
| 10:02:06 |
9.12 |
13 |
3793 |
买入 |
| 10:02:09 |
9.11 |
2 |
3795 |
卖出 |
| 10:02:21 |
9.12 |
1 |
3796 |
买入 |
| 10:02:57 |
9.11 |
5 |
3801 |
卖出 |
| 10:04:18 |
9.12 |
1 |
3802 |
买入 |
| 10:04:36 |
9.12 |
1 |
3803 |
买入 |
| 10:06:34 |
9.11 |
6 |
3809 |
卖出 |
| 10:08:58 |
9.11 |
32 |
3841 |
卖出 |
| 10:09:28 |
9.11 |
11 |
3852 |
卖出 |
| 10:09:34 |
9.11 |
11 |
3863 |
卖出 |
| 10:11:01 |
9.12 |
1 |
3864 |
买入 |
| 10:11:04 |
9.12 |
4 |
3868 |
买入 |
| 10:12:28 |
9.11 |
3 |
3871 |
卖出 |
| 10:14:19 |
9.11 |
3 |
3874 |
卖出 |
| 10:15:58 |
9.12 |
3 |
3877 |
买入 |
| 10:16:10 |
9.12 |
1 |
3878 |
买入 |
| 10:16:31 |
9.12 |
7 |
3885 |
买入 |
| 10:17:10 |
9.12 |
1 |
3886 |
买入 |
| 10:17:31 |
9.12 |
8 |
3894 |
买入 |
| 10:17:34 |
9.12 |
1 |
3895 |
买入 |
| 10:17:46 |
9.12 |
9 |
3904 |
买入 |
| 10:17:49 |
9.12 |
1 |
3905 |
买入 |
| 10:17:52 |
9.12 |
1 |
3906 |
买入 |
| 10:18:22 |
9.11 |
52 |
3958 |
卖出 |
| 10:18:25 |
9.11 |
6 |
3964 |
买入 |
| 10:18:28 |
9.11 |
1 |
3965 |
买入 |
| 10:19:04 |
9.11 |
2 |
3967 |
买入 |
| 10:19:34 |
9.11 |
24 |
3991 |
买入 |
| 10:19:37 |
9.11 |
1 |
3992 |
买入 |
| 10:21:34 |
9.1 |
1 |
3993 |
卖出 |
| 10:22:19 |
9.11 |
6 |
3999 |
买入 |
| 10:22:28 |
9.11 |
13 |
4012 |
买入 |
| 10:22:31 |
9.11 |
8 |
4020 |
买入 |
| 10:22:34 |
9.11 |
1 |
4021 |
买入 |
| 10:22:55 |
9.12 |
70 |
4091 |
买入 |
| 10:22:58 |
9.12 |
2 |
4093 |
买入 |
| 10:23:58 |
9.12 |
30 |
4123 |
买入 |
| 10:27:31 |
9.12 |
20 |
4143 |
买入 |
| 10:27:43 |
9.12 |
22 |
4165 |
买入 |
| 10:28:25 |
9.1 |
23 |
4188 |
卖出 |
| 10:28:34 |
9.11 |
1 |
4189 |
买入 |
| 10:29:01 |
9.1 |
80 |
4269 |
卖出 |
| 10:29:25 |
9.1 |
20 |
4289 |
卖出 |
| 10:29:43 |
9.1 |
158 |
4447 |
卖出 |
| 10:30:07 |
9.1 |
17 |
4464 |
卖出 |
| 10:30:10 |
9.1 |
7 |
4471 |
卖出 |
| 10:30:25 |
9.1 |
1 |
4472 |
买入 |
| 10:32:13 |
9.09 |
26 |
4498 |
卖出 |
| 10:32:16 |
9.09 |
64 |
4562 |
卖出 |
| 10:32:22 |
9.1 |
3 |
4565 |
买入 |
| 10:33:10 |
9.1 |
10 |
4575 |
买入 |
| 10:33:22 |
9.1 |
2 |
4577 |
买入 |
| 10:33:37 |
9.09 |
57 |
4634 |
卖出 |
| 10:33:58 |
9.1 |
2 |
4636 |
买入 |
| 10:34:01 |
9.1 |
2 |
4638 |
买入 |
| 10:34:34 |
9.09 |
101 |
4739 |
卖出 |
| 10:34:37 |
9.1 |
1 |
4740 |
买入 |
| 10:34:43 |
9.09 |
90 |
4830 |
卖出 |
| 10:34:46 |
9.09 |
10 |
4840 |
买入 |
| 10:34:55 |
9.09 |
5 |
4845 |
卖出 |
| 10:35:10 |
9.1 |
2 |
4847 |
买入 |
| 10:35:49 |
9.1 |
1 |
4848 |
买入 |
| 10:36:07 |
9.09 |
7 |
4855 |
卖出 |
| 10:36:10 |
9.09 |
1 |
4856 |
卖出 |
| 10:36:43 |
9.09 |
7 |
4863 |
卖出 |
| 10:36:46 |
9.09 |
1 |
4864 |
卖出 |
| 10:37:49 |
9.09 |
2 |
4866 |
卖出 |
| 10:37:58 |
9.11 |
3 |
4869 |
买入 |
| 10:38:01 |
9.1 |
4 |
4873 |
卖出 |
| 10:38:04 |
9.1 |
16 |
4889 |
买入 |
| 10:38:07 |
9.1 |
1 |
4890 |
卖出 |
| 10:38:13 |
9.1 |
1 |
4891 |
卖出 |
| 10:38:31 |
9.1 |
6 |
4897 |
卖出 |
| 10:38:37 |
9.1 |
14 |
4911 |
买入 |
| 10:38:40 |
9.1 |
27 |
4938 |
买入 |
| 10:39:19 |
9.11 |
32 |
4970 |
买入 |
| 10:40:19 |
9.1 |
1 |
4971 |
卖出 |
| 10:40:43 |
9.11 |
1 |
4972 |
买入 |
| 10:40:46 |
9.1 |
80 |
5052 |
卖出 |
| 10:40:58 |
9.1 |
62 |
5114 |
卖出 |
| 10:41:01 |
9.1 |
11 |
5125 |
买入 |
| 10:41:04 |
9.1 |
17 |
5142 |
买入 |
| 10:41:13 |
9.1 |
10 |
5152 |
卖出 |
| 10:43:07 |
9.1 |
2 |
5154 |
卖出 |
| 10:43:10 |
9.09 |
56 |
5210 |
卖出 |
| 10:43:16 |
9.1 |
1 |
5211 |
买入 |
| 10:44:22 |
9.09 |
4 |
5215 |
卖出 |
| 10:44:28 |
9.09 |
99 |
5314 |
卖出 |
| 10:44:55 |
9.09 |
243 |
5557 |
卖出 |
| 10:44:58 |
9.09 |
1 |
5558 |
卖出 |
| 10:45:25 |
9.1 |
4 |
5562 |
买入 |
| 10:45:46 |
9.09 |
40 |
5602 |
卖出 |
| 10:46:28 |
9.09 |
5 |
5607 |
卖出 |
| 10:46:43 |
9.09 |
123 |
5730 |
卖出 |
| 10:46:46 |
9.09 |
57 |
5787 |
买入 |
| 10:47:04 |
9.09 |
41 |
5828 |
买入 |
| 10:47:10 |
9.09 |
11 |
5839 |
买入 |
| 10:47:55 |
9.1 |
1 |
5840 |
买入 |
| 10:51:49 |
9.1 |
46 |
5886 |
买入 |
| 10:51:52 |
9.1 |
49 |
5935 |
买入 |
| 10:51:55 |
9.1 |
1 |
5936 |
买入 |
| 10:52:04 |
9.1 |
2 |
5938 |
买入 |
| 10:52:43 |
9.09 |
10 |
5948 |
卖出 |
| 10:54:16 |
9.1 |
2 |
5950 |
买入 |
| 10:54:19 |
9.09 |
2 |
5952 |
卖出 |
| 10:55:58 |
9.09 |
57 |
6009 |
卖出 |
| 10:56:37 |
9.1 |
6 |
6015 |
买入 |
| 10:56:49 |
9.1 |
1 |
6016 |
买入 |
| 10:56:58 |
9.1 |
9 |
6025 |
买入 |
| 10:57:01 |
9.09 |
1 |
6026 |
卖出 |
| 10:58:10 |
9.09 |
1 |
6027 |
卖出 |
| 10:59:37 |
9.1 |
13 |
6040 |
买入 |
| 11:00:58 |
9.09 |
211 |
6251 |
卖出 |
| 11:01:01 |
9.09 |
1 |
6252 |
买入 |
| 11:01:25 |
9.08 |
251 |
6503 |
卖出 |
| 11:01:43 |
9.08 |
1 |
6504 |
卖出 |