传音控股[688036]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:15 |
129 |
3 |
3 |
集合竞价 |
| 09:15:48 |
104.64 |
73 |
73 |
集合竞价 |
| 09:18:39 |
104.65 |
96 |
96 |
集合竞价 |
| 09:18:54 |
125 |
50 |
50 |
集合竞价 |
| 09:19:00 |
128.3 |
3 |
3 |
集合竞价 |
| 09:19:48 |
128.31 |
3 |
3 |
集合竞价 |
| 09:20:03 |
129 |
3 |
3 |
集合竞价 |
| 09:20:36 |
129.01 |
3 |
3 |
集合竞价 |
| 09:20:48 |
129 |
6 |
6 |
集合竞价 |
| 09:21:18 |
129.05 |
6 |
6 |
集合竞价 |
| 09:21:36 |
129.01 |
8 |
8 |
集合竞价 |
| 09:21:45 |
129.02 |
8 |
8 |
集合竞价 |
| 09:22:39 |
129.05 |
8 |
8 |
集合竞价 |
| 09:24:27 |
129.02 |
22 |
22 |
集合竞价 |
| 09:24:39 |
129.01 |
25 |
25 |
集合竞价 |
| 09:24:42 |
129.02 |
25 |
25 |
集合竞价 |
| 09:24:54 |
129.05 |
25 |
25 |
集合竞价 |
| 09:25:05 |
129.05 |
26 |
51 |
卖出 |
| 09:30:00 |
130.06 |
8 |
59 |
买入 |
| 09:30:03 |
129.35 |
14 |
73 |
卖出 |
| 09:30:06 |
130.07 |
4 |
77 |
买入 |
| 09:30:09 |
130.08 |
6 |
83 |
卖出 |
| 09:30:12 |
130.04 |
2 |
85 |
卖出 |
| 09:30:18 |
130.04 |
2 |
87 |
买入 |
| 09:30:24 |
129.5 |
2 |
89 |
卖出 |
| 09:30:30 |
129.5 |
6 |
95 |
卖出 |
| 09:30:33 |
129.5 |
2 |
97 |
卖出 |
| 09:30:36 |
130.04 |
10 |
107 |
买入 |
| 09:30:57 |
129.53 |
4 |
111 |
卖出 |
| 09:31:00 |
129.5 |
8 |
119 |
卖出 |
| 09:31:06 |
129.38 |
4 |
123 |
买入 |
| 09:31:09 |
129.35 |
23 |
146 |
卖出 |
| 09:31:12 |
129.2 |
4 |
150 |
卖出 |
| 09:31:18 |
129.35 |
2 |
152 |
买入 |
| 09:31:24 |
129.08 |
11 |
163 |
卖出 |
| 09:31:27 |
129.05 |
7 |
170 |
卖出 |
| 09:31:30 |
129.2 |
4 |
174 |
买入 |
| 09:31:36 |
129.02 |
30 |
204 |
卖出 |
| 09:31:39 |
128.88 |
26 |
230 |
卖出 |
| 09:31:42 |
128.69 |
6 |
236 |
卖出 |
| 09:31:48 |
128.69 |
7 |
243 |
卖出 |
| 09:31:51 |
128.69 |
7 |
250 |
卖出 |
| 09:31:54 |
128.86 |
2 |
252 |
买入 |
| 09:31:57 |
128.69 |
3 |
255 |
卖出 |
| 09:32:03 |
128.69 |
5 |
260 |
卖出 |
| 09:32:12 |
128.7 |
8 |
268 |
卖出 |
| 09:32:18 |
128.85 |
41 |
309 |
买入 |
| 09:32:21 |
128.9 |
2 |
311 |
买入 |
| 09:32:24 |
129.05 |
8 |
319 |
买入 |
| 09:32:27 |
128.77 |
2 |
321 |
卖出 |
| 09:32:30 |
129.07 |
7 |
328 |
买入 |
| 09:32:33 |
129.3 |
2 |
330 |
买入 |
| 09:32:36 |
129.3 |
7 |
337 |
买入 |
| 09:32:39 |
129.3 |
5 |
342 |
买入 |
| 09:32:51 |
129.15 |
2 |
344 |
卖出 |
| 09:33:00 |
129.15 |
2 |
346 |
买入 |
| 09:33:03 |
129.09 |
2 |
348 |
买入 |
| 09:33:09 |
129.15 |
2 |
350 |
买入 |
| 09:33:12 |
129.14 |
2 |
352 |
买入 |
| 09:33:18 |
128.77 |
92 |
444 |
卖出 |
| 09:33:21 |
128.77 |
3 |
447 |
卖出 |
| 09:33:24 |
128.71 |
6 |
453 |
卖出 |
| 09:33:27 |
128.7 |
16 |
469 |
卖出 |
| 09:33:30 |
128.68 |
7 |
476 |
卖出 |
| 09:33:33 |
128.68 |
6 |
482 |
买入 |
| 09:33:39 |
128.75 |
3 |
485 |
买入 |
| 09:33:42 |
128.75 |
22 |
507 |
买入 |
| 09:34:09 |
128.75 |
4 |
511 |
卖出 |
| 09:34:12 |
128.75 |
1 |
512 |
买入 |
| 09:34:18 |
128.98 |
2 |
514 |
买入 |
| 09:34:27 |
128.98 |
36 |
550 |
卖出 |
| 09:34:30 |
129 |
8 |
558 |
买入 |
| 09:34:33 |
129.01 |
2 |
560 |
卖出 |
| 09:34:51 |
129.01 |
3 |
563 |
卖出 |
| 09:34:54 |
129.01 |
2 |
565 |
买入 |
| 09:35:00 |
128.98 |
0 |
565 |
卖出 |
| 09:35:03 |
129.03 |
6 |
571 |
买入 |
| 09:35:12 |
129.1 |
10 |
581 |
买入 |
| 09:35:15 |
129.35 |
52 |
633 |
买入 |
| 09:35:30 |
129.1 |
18 |
651 |
卖出 |
| 09:35:33 |
128.98 |
10 |
661 |
卖出 |
| 09:35:36 |
128.98 |
3 |
664 |
卖出 |
| 09:35:45 |
128.8 |
4 |
668 |
卖出 |
| 09:35:48 |
128.98 |
4 |
672 |
买入 |
| 09:36:24 |
129 |
2 |
674 |
卖出 |
| 09:36:30 |
129 |
2 |
676 |
卖出 |
| 09:36:51 |
128.98 |
3 |
679 |
卖出 |
| 09:36:54 |
128.97 |
2 |
681 |
卖出 |
| 09:36:57 |
128.88 |
2 |
683 |
卖出 |
| 09:37:00 |
128.97 |
3 |
686 |
买入 |
| 09:37:03 |
128.97 |
2 |
688 |
买入 |
| 09:37:06 |
128.88 |
2 |
690 |
卖出 |
| 09:37:09 |
128.88 |
4 |
694 |
卖出 |
| 09:37:15 |
128.81 |
2 |
696 |
卖出 |
| 09:37:24 |
128.8 |
8 |
704 |
卖出 |
| 09:37:27 |
128.8 |
12 |
716 |
买入 |
| 09:37:30 |
128.76 |
3 |
719 |
卖出 |
| 09:37:36 |
128.76 |
4 |
723 |
卖出 |
| 09:37:39 |
128.76 |
6 |
729 |
卖出 |
| 09:37:45 |
128.75 |
2 |
731 |
卖出 |
| 09:37:57 |
128.97 |
2 |
733 |
买入 |
| 09:38:00 |
128.7 |
2 |
735 |
卖出 |
| 09:38:03 |
128.73 |
4 |
739 |
买入 |
| 09:38:09 |
128.8 |
2 |
741 |
卖出 |
| 09:38:15 |
128.75 |
2 |
743 |
卖出 |
| 09:38:39 |
128.71 |
9 |
752 |
卖出 |
| 09:38:42 |
128.71 |
1 |
753 |
买入 |
| 09:38:45 |
128.71 |
2 |
755 |
卖出 |
| 09:39:00 |
128.68 |
37 |
792 |
卖出 |
| 09:39:03 |
128.66 |
10 |
802 |
卖出 |
| 09:39:06 |
128.66 |
6 |
808 |
卖出 |
| 09:39:09 |
128.66 |
4 |
812 |
卖出 |
| 09:39:12 |
128.65 |
42 |
854 |
卖出 |
| 09:39:15 |
128.61 |
18 |
872 |
卖出 |
| 09:39:27 |
128.5 |
80 |
952 |
卖出 |
| 09:39:30 |
128.35 |
21 |
973 |
卖出 |
| 09:39:33 |
128.68 |
2 |
975 |
买入 |
| 09:39:42 |
128.63 |
2 |
977 |
卖出 |
| 09:39:48 |
128.51 |
2 |
979 |
卖出 |
| 09:39:51 |
128.62 |
8 |
987 |
买入 |
| 09:39:57 |
128.62 |
2 |
989 |
买入 |
| 09:40:00 |
128.36 |
4 |
993 |
卖出 |
| 09:40:09 |
128.36 |
2 |
995 |
卖出 |
| 09:40:12 |
128.36 |
3 |
998 |
卖出 |
| 09:40:15 |
128.33 |
7 |
1005 |
卖出 |
| 09:40:18 |
128.2 |
26 |
1031 |
卖出 |
| 09:40:21 |
128.31 |
4 |
1035 |
买入 |
| 09:40:24 |
128.1 |
19 |
1054 |
卖出 |
| 09:40:27 |
128.1 |
9 |
1063 |
卖出 |
| 09:40:30 |
128.11 |
4 |
1067 |
买入 |
| 09:40:33 |
128.08 |
12 |
1079 |
卖出 |
| 09:40:36 |
128.08 |
3 |
1082 |
卖出 |
| 09:40:39 |
128.08 |
0 |
1082 |
卖出 |
| 09:40:42 |
128.05 |
4 |
1086 |
卖出 |
| 09:40:45 |
127.86 |
119 |
1205 |
卖出 |
| 09:40:48 |
127.72 |
4 |
1209 |
卖出 |
| 09:40:51 |
127.61 |
10 |
1219 |
卖出 |
| 09:40:54 |
127.57 |
5 |
1224 |
卖出 |
| 09:40:57 |
127.52 |
15 |
1239 |
卖出 |
| 09:41:00 |
127.27 |
16 |
1255 |
卖出 |
| 09:41:03 |
127.39 |
3 |
1258 |
买入 |
| 09:41:06 |
127.35 |
13 |
1271 |
卖出 |
| 09:41:09 |
127.27 |
22 |
1293 |
卖出 |
| 09:41:12 |
127.35 |
6 |
1299 |
买入 |
| 09:41:15 |
127.27 |
2 |
1301 |
卖出 |
| 09:41:18 |
127.2 |
2 |
1303 |
卖出 |
| 09:41:24 |
127.23 |
13 |
1316 |
买入 |
| 09:41:27 |
127.2 |
31 |
1347 |
卖出 |
| 09:41:30 |
127.2 |
6 |
1353 |
卖出 |
| 09:41:33 |
127.22 |
1 |
1354 |
买入 |
| 09:41:42 |
127.22 |
29 |
1383 |
卖出 |
| 09:41:45 |
127.35 |
16 |
1399 |
买入 |
| 09:41:48 |
127.35 |
4 |
1403 |
卖出 |
| 09:41:57 |
127.35 |
5 |
1408 |
卖出 |
| 09:42:09 |
127.4 |
1 |
1409 |
卖出 |
| 09:42:36 |
127.48 |
11 |
1420 |
买入 |
| 09:42:48 |
127.68 |
2 |
1422 |
买入 |
| 09:42:51 |
127.72 |
8 |
1430 |
买入 |
| 09:42:57 |
127.8 |
20 |
1450 |
买入 |
| 09:43:00 |
128.08 |
2 |
1452 |
买入 |
| 09:43:06 |
128.08 |
4 |
1456 |
买入 |
| 09:43:09 |
128.08 |
1 |
1457 |
卖出 |
| 09:43:27 |
127.8 |
2 |
1459 |
买入 |
| 09:43:33 |
127.8 |
2 |
1461 |
买入 |
| 09:44:06 |
127.6 |
4 |
1465 |
买入 |
| 09:44:15 |
127.9 |
4 |
1469 |
买入 |
| 09:44:18 |
128.01 |
28 |
1497 |
买入 |
| 09:44:21 |
128.06 |
4 |
1501 |
买入 |
| 09:44:45 |
128.08 |
2 |
1503 |
买入 |
| 09:44:51 |
128.08 |
8 |
1511 |
买入 |
| 09:45:09 |
128.08 |
5 |
1516 |
卖出 |
| 09:45:12 |
127.5 |
116 |
1632 |
卖出 |
| 09:45:21 |
127.56 |
2 |
1634 |
买入 |
| 09:45:27 |
127.86 |
2 |
1636 |
买入 |
| 09:45:36 |
127.84 |
10 |
1646 |
买入 |
| 09:45:42 |
127.79 |
2 |
1648 |
买入 |
| 09:45:45 |
127.8 |
4 |
1652 |
买入 |
| 09:46:18 |
127.78 |
2 |
1654 |
买入 |
| 09:46:24 |
127.78 |
7 |
1661 |
买入 |
| 09:46:27 |
127.78 |
1 |
1662 |
买入 |
| 09:46:30 |
127.79 |
6 |
1668 |
买入 |
| 09:46:33 |
127.78 |
1 |
1669 |
卖出 |
| 09:47:00 |
127.6 |
4 |
1673 |
卖出 |
| 09:47:06 |
127.78 |
4 |
1677 |
买入 |
| 09:47:09 |
127.81 |
5 |
1682 |
买入 |
| 09:47:12 |
127.86 |
28 |
1710 |
买入 |
| 09:47:15 |
127.86 |
2 |
1712 |
卖出 |
| 09:47:21 |
127.86 |
6 |
1718 |
卖出 |
| 09:47:24 |
127.86 |
2 |
1720 |
卖出 |
| 09:47:27 |
128.03 |
11 |
1731 |
买入 |
| 09:47:30 |
128.02 |
2 |
1733 |
卖出 |
| 09:47:36 |
128.03 |
4 |
1737 |
卖出 |
| 09:47:48 |
128.18 |
2 |
1739 |
买入 |
| 09:48:00 |
128 |
3 |
1742 |
卖出 |
| 09:48:03 |
128.18 |
8 |
1750 |
买入 |
| 09:48:12 |
128.05 |
2 |
1752 |
卖出 |
| 09:48:30 |
128.27 |
2 |
1754 |
买入 |
| 09:48:36 |
128.27 |
6 |
1760 |
买入 |
| 09:48:42 |
128.02 |
11 |
1771 |
卖出 |
| 09:48:45 |
128.31 |
8 |
1779 |
买入 |
| 09:48:51 |
128.31 |
0 |
1779 |
买入 |
| 09:49:06 |
128.59 |
2 |
1781 |
卖出 |
| 09:49:09 |
128.58 |
2 |
1783 |
买入 |
| 09:49:15 |
128.58 |
2 |
1785 |
买入 |
| 09:49:33 |
128.59 |
2 |
1787 |
买入 |
| 09:49:39 |
128.58 |
2 |
1789 |
卖出 |
| 09:49:42 |
128.61 |
2 |
1791 |
买入 |
| 09:49:48 |
128.61 |
0 |
1791 |
买入 |
| 09:49:54 |
128.61 |
2 |
1793 |
卖出 |
| 09:50:03 |
128.61 |
2 |
1795 |
买入 |
| 09:50:06 |
128.6 |
6 |
1801 |
卖出 |
| 09:50:09 |
128.98 |
5 |
1806 |
买入 |
| 09:50:15 |
128.58 |
9 |
1815 |
卖出 |
| 09:50:18 |
128.55 |
4 |
1819 |
卖出 |
| 09:50:24 |
128.55 |
3 |
1822 |
买入 |
| 09:50:30 |
128.55 |
4 |
1826 |
买入 |
| 09:50:33 |
128.55 |
3 |
1829 |
买入 |
| 09:50:39 |
128.31 |
5 |
1834 |
卖出 |
| 09:50:42 |
128.55 |
2 |
1836 |
买入 |
| 09:50:54 |
128.32 |
2 |
1838 |
卖出 |
| 09:51:12 |
128.32 |
15 |
1853 |
买入 |
| 09:51:15 |
128.55 |
12 |
1865 |
买入 |
| 09:52:00 |
128.45 |
8 |
1873 |
买入 |
| 09:52:03 |
128.49 |
9 |
1882 |
买入 |
| 09:52:09 |
128.49 |
20 |
1902 |
买入 |
| 09:52:12 |
128.54 |
11 |
1913 |
买入 |
| 09:52:18 |
128.27 |
4 |
1917 |
卖出 |
| 09:52:21 |
128.54 |
2 |
1919 |
买入 |
| 09:52:27 |
128.54 |
2 |
1921 |
买入 |
| 09:52:30 |
128.54 |
23 |
1944 |
买入 |
| 09:52:33 |
128.6 |
30 |
1974 |
买入 |
| 09:52:39 |
128.94 |
16 |
1990 |
买入 |
| 09:52:42 |
128.94 |
0 |
1990 |
卖出 |
| 09:52:57 |
128.94 |
6 |
1996 |
买入 |
| 09:53:00 |
128.95 |
6 |
2002 |
买入 |
| 09:53:15 |
128.95 |
2 |
2004 |
买入 |
| 09:53:27 |
128.97 |
2 |
2006 |
买入 |
| 09:53:37 |
128.97 |
2 |
2008 |
买入 |
| 09:53:42 |
129.12 |
2 |
2010 |
买入 |
| 09:54:00 |
129.11 |
2 |
2012 |
买入 |
| 09:54:09 |
129.13 |
4 |
2016 |
买入 |
| 09:54:12 |
129.13 |
4 |
2020 |
买入 |
| 09:54:27 |
129 |
6 |
2026 |
卖出 |
| 09:54:30 |
129.2 |
10 |
2036 |
买入 |
| 09:54:36 |
129.3 |
9 |
2045 |
买入 |
| 09:54:39 |
129.3 |
3 |
2048 |
买入 |
| 09:54:51 |
129.3 |
2 |
2050 |
买入 |
| 09:54:57 |
129.41 |
3 |
2053 |
买入 |
| 09:55:00 |
129.43 |
2 |
2055 |
买入 |
| 09:55:24 |
129.3 |
2 |
2057 |
卖出 |
| 09:55:36 |
129.13 |
8 |
2065 |
卖出 |
| 09:55:39 |
129.3 |
4 |
2069 |
买入 |
| 09:55:42 |
129.39 |
6 |
2075 |
买入 |
| 09:55:48 |
129.39 |
2 |
2077 |
买入 |
| 09:55:54 |
129.14 |
3 |
2080 |
卖出 |
| 09:55:57 |
129.39 |
8 |
2088 |
买入 |
| 09:56:01 |
129.51 |
2 |
2090 |
买入 |
| 09:56:03 |
129.51 |
3 |
2093 |
卖出 |
| 09:56:06 |
129.69 |
2 |
2095 |
买入 |
| 09:56:09 |
129.72 |
2 |
2097 |
买入 |
| 09:56:12 |
129.82 |
4 |
2101 |
买入 |
| 09:56:45 |
129.82 |
3 |
2104 |
买入 |
| 09:56:48 |
129.82 |
3 |
2107 |
卖出 |
| 09:56:52 |
129.82 |
2 |
2109 |
买入 |
| 09:57:12 |
129.81 |
2 |
2111 |
买入 |
| 09:57:15 |
129.81 |
2 |
2113 |
买入 |
| 09:57:30 |
129.67 |
10 |
2123 |
买入 |
| 09:57:33 |
129.72 |
10 |
2133 |
买入 |
| 09:57:36 |
129.67 |
4 |
2137 |
买入 |
| 09:57:39 |
129.67 |
5 |
2142 |
买入 |
| 09:57:43 |
129.67 |
2 |
2144 |
买入 |
| 09:57:57 |
129.51 |
3 |
2147 |
卖出 |
| 09:58:00 |
129.8 |
2 |
2149 |
买入 |
| 09:58:06 |
129.8 |
2 |
2151 |
买入 |
| 09:58:09 |
129.81 |
2 |
2153 |
买入 |
| 09:58:13 |
129.8 |
2 |
2155 |
买入 |
| 09:58:39 |
129.62 |
4 |
2159 |
卖出 |
| 09:58:43 |
129.5 |
4 |
2163 |
卖出 |
| 09:58:45 |
129.8 |
3 |
2166 |
买入 |
| 09:59:03 |
129.78 |
2 |
2168 |
买入 |
| 09:59:09 |
129.79 |
2 |
2170 |
买入 |
| 09:59:55 |
129.56 |
6 |
2176 |
卖出 |
| 09:59:57 |
129.75 |
4 |
2180 |
买入 |
| 10:00:03 |
129.76 |
2 |
2182 |
买入 |
| 10:00:18 |
129.76 |
10 |
2192 |
买入 |
| 10:00:22 |
129.76 |
6 |
2198 |
买入 |
| 10:00:24 |
129.79 |
4 |
2202 |
买入 |
| 10:00:27 |
129.81 |
39 |
2241 |
买入 |
| 10:00:31 |
130.08 |
74 |
2315 |
买入 |
| 10:00:34 |
130.46 |
20 |
2335 |
买入 |
| 10:00:37 |
130.43 |
5 |
2340 |
买入 |
| 10:00:40 |
130.24 |
5 |
2345 |
卖出 |
| 10:00:43 |
130.24 |
7 |
2352 |
买入 |
| 10:00:49 |
130.24 |
5 |
2357 |
买入 |
| 10:00:51 |
130.24 |
7 |
2364 |
买入 |
| 10:00:55 |
130.16 |
3 |
2367 |
卖出 |
| 10:00:57 |
130.48 |
8 |
2375 |
买入 |
| 10:01:01 |
130.28 |
2 |
2377 |
卖出 |
| 10:01:03 |
130.07 |
5 |
2382 |
卖出 |
| 10:01:10 |
130.07 |
2 |
2384 |
买入 |