致远互联[688369]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:16:47 |
63.5 |
2 |
2 |
集合竞价 |
09:17:17 |
63.41 |
4 |
4 |
集合竞价 |
09:17:32 |
63.5 |
4 |
4 |
集合竞价 |
09:17:44 |
63.41 |
6 |
6 |
集合竞价 |
09:18:32 |
63.43 |
6 |
6 |
集合竞价 |
09:18:59 |
63.41 |
8 |
8 |
集合竞价 |
09:19:14 |
63.43 |
6 |
6 |
集合竞价 |
09:19:17 |
63.5 |
2 |
2 |
集合竞价 |
09:19:20 |
64.61 |
0 |
0 |
集合竞价 |
09:22:02 |
64 |
2 |
2 |
集合竞价 |
09:24:59 |
64.41 |
5 |
5 |
集合竞价 |
09:25:03 |
64.41 |
5 |
10 |
卖出 |
09:30:02 |
64.41 |
2 |
12 |
卖出 |
09:30:05 |
64.72 |
4 |
16 |
卖出 |
09:30:09 |
64.72 |
2 |
18 |
买入 |
09:30:12 |
64.72 |
4 |
22 |
买入 |
09:30:15 |
64.72 |
2 |
24 |
卖出 |
09:30:35 |
64.91 |
2 |
26 |
买入 |
09:30:56 |
64.84 |
2 |
28 |
买入 |
09:30:59 |
64.91 |
2 |
30 |
买入 |
09:31:02 |
64.77 |
16 |
46 |
卖出 |
09:31:05 |
64.84 |
2 |
48 |
买入 |
09:31:14 |
64.5 |
6 |
54 |
买入 |
09:31:17 |
64.5 |
2 |
56 |
卖出 |
09:31:20 |
64.67 |
2 |
58 |
卖出 |
09:31:23 |
64.67 |
4 |
62 |
买入 |
09:31:26 |
64.67 |
2 |
64 |
买入 |
09:31:29 |
64.67 |
2 |
66 |
买入 |
09:31:35 |
64.51 |
4 |
70 |
买入 |
09:31:38 |
64.55 |
4 |
74 |
买入 |
09:31:41 |
64.64 |
4 |
78 |
卖出 |
09:31:44 |
64.73 |
3 |
81 |
买入 |
09:31:47 |
64.73 |
3 |
84 |
买入 |
09:31:53 |
64.85 |
2 |
86 |
买入 |
09:31:56 |
64.56 |
2 |
88 |
卖出 |
09:32:02 |
64.85 |
2 |
90 |
买入 |
09:32:29 |
64.67 |
95 |
185 |
卖出 |
09:32:32 |
64.69 |
2 |
187 |
买入 |
09:32:53 |
64.68 |
6 |
193 |
卖出 |
09:33:02 |
64.68 |
4 |
197 |
卖出 |
09:33:29 |
64.92 |
2 |
199 |
买入 |
09:34:56 |
64.94 |
10 |
209 |
买入 |
09:34:59 |
64.91 |
4 |
213 |
买入 |
09:35:05 |
64.99 |
2 |
215 |
买入 |
09:35:08 |
64.99 |
2 |
217 |
买入 |
09:35:44 |
65.03 |
2 |
219 |
买入 |
09:35:50 |
65.03 |
3 |
222 |
买入 |
09:36:44 |
65.01 |
3 |
225 |
买入 |
09:37:05 |
64.85 |
2 |
227 |
卖出 |
09:37:20 |
65.01 |
0 |
227 |
买入 |
09:37:26 |
65 |
8 |
235 |
卖出 |
09:37:38 |
65.03 |
2 |
237 |
买入 |
09:38:08 |
64.91 |
3 |
240 |
卖出 |
09:38:11 |
64.9 |
5 |
245 |
卖出 |
09:38:38 |
64.9 |
0 |
245 |
卖出 |
09:39:35 |
64.85 |
2 |
247 |
卖出 |
09:40:38 |
64.85 |
2 |
249 |
卖出 |
09:42:00 |
64.79 |
12 |
261 |
卖出 |
09:42:30 |
64.71 |
6 |
267 |
卖出 |
09:42:33 |
64.72 |
2 |
269 |
买入 |
09:42:36 |
64.7 |
6 |
275 |
卖出 |
09:44:21 |
64.71 |
2 |
277 |
买入 |
09:44:44 |
64.51 |
3 |
280 |
卖出 |
09:45:03 |
64.5 |
4 |
284 |
卖出 |
09:45:06 |
64.5 |
0 |
284 |
卖出 |
09:45:12 |
64.5 |
3 |
287 |
卖出 |
09:45:15 |
64.5 |
1 |
288 |
卖出 |
09:45:42 |
64.41 |
4 |
292 |
买入 |
09:46:03 |
64.52 |
4 |
296 |
买入 |
09:47:21 |
64.47 |
2 |
298 |
买入 |
09:47:54 |
64.51 |
4 |
302 |
买入 |
09:48:15 |
64.7 |
4 |
306 |
买入 |
09:48:48 |
64.8 |
5 |
311 |
买入 |
09:48:51 |
64.84 |
5 |
316 |
买入 |
09:49:18 |
64.87 |
2 |
318 |
买入 |
09:49:24 |
64.91 |
3 |
321 |
买入 |
09:49:27 |
64.91 |
2 |
323 |
买入 |
09:50:03 |
65.22 |
5 |
328 |
买入 |
09:51:24 |
65.02 |
4 |
332 |
卖出 |
09:51:30 |
65.18 |
20 |
352 |
买入 |
09:51:45 |
65.03 |
2 |
354 |
卖出 |
09:53:06 |
65.15 |
8 |
362 |
买入 |
09:54:33 |
65.03 |
2 |
364 |
卖出 |
09:55:12 |
65.02 |
2 |
366 |
卖出 |
09:56:39 |
65.03 |
2 |
368 |
卖出 |
09:57:09 |
65.03 |
2 |
370 |
卖出 |
09:57:48 |
65.03 |
1 |
371 |
卖出 |
09:57:51 |
64.98 |
13 |
384 |
卖出 |
09:57:54 |
64.96 |
2 |
386 |
卖出 |
09:58:00 |
64.96 |
8 |
394 |
买入 |
09:58:06 |
64.73 |
2 |
396 |
卖出 |
09:58:42 |
64.72 |
7 |
403 |
卖出 |
09:58:45 |
64.72 |
1 |
404 |
卖出 |
09:58:48 |
64.71 |
2 |
406 |
买入 |
09:59:09 |
64.47 |
2 |
408 |
卖出 |
10:00:30 |
64.45 |
18 |
426 |
买入 |
10:00:45 |
64.69 |
10 |
436 |
买入 |
10:00:54 |
64.64 |
20 |
456 |
买入 |
10:02:24 |
64.7 |
2 |
458 |
买入 |
10:03:27 |
64.5 |
4 |
462 |
卖出 |
10:03:30 |
64.5 |
6 |
468 |
卖出 |
10:04:27 |
64.43 |
4 |
472 |
卖出 |
10:05:06 |
64.45 |
2 |
474 |
买入 |
10:05:45 |
64.23 |
11 |
485 |
卖出 |
10:05:57 |
64.45 |
2 |
487 |
买入 |
10:06:00 |
64.45 |
5 |
492 |
买入 |
10:09:27 |
64.56 |
2 |
494 |
买入 |
10:09:30 |
64.56 |
2 |
496 |
买入 |
10:09:36 |
64.68 |
2 |
498 |
买入 |
10:11:39 |
64.49 |
2 |
500 |
卖出 |
10:12:36 |
64.73 |
21 |
521 |
买入 |
10:12:39 |
64.73 |
0 |
521 |
买入 |
10:12:45 |
65.09 |
2 |
523 |
买入 |
10:12:48 |
64.79 |
4 |
527 |
卖出 |
10:12:54 |
64.79 |
2 |
529 |
卖出 |
10:14:39 |
65.08 |
15 |
544 |
买入 |
10:18:15 |
65.18 |
15 |
559 |
买入 |
10:20:21 |
64.9 |
21 |
580 |
卖出 |
10:22:45 |
65.18 |
5 |
585 |
买入 |
10:24:30 |
65.23 |
6 |
591 |
卖出 |
10:24:36 |
65.23 |
2 |
593 |
买入 |
10:25:51 |
65.23 |
2 |
595 |
买入 |
10:25:57 |
65.34 |
3 |
598 |
买入 |
10:27:36 |
65.1 |
15 |
613 |
卖出 |
10:28:54 |
65.26 |
2 |
615 |
卖出 |
10:29:03 |
65.26 |
4 |
619 |
买入 |
10:29:12 |
65.26 |
2 |
621 |
买入 |
10:29:21 |
65.17 |
10 |
631 |
卖出 |
10:29:57 |
65.38 |
36 |
667 |
买入 |
10:32:42 |
65.37 |
2 |
669 |
买入 |
10:32:45 |
65.38 |
3 |
672 |
买入 |
10:32:48 |
65.38 |
4 |
676 |
卖出 |
10:32:51 |
65.4 |
15 |
691 |
买入 |
10:33:12 |
65.42 |
2 |
693 |
卖出 |
10:33:15 |
65.38 |
5 |
698 |
卖出 |
10:34:42 |
65.38 |
2 |
700 |
买入 |
10:35:06 |
65.38 |
2 |
702 |
买入 |
10:35:36 |
65.3 |
2 |
704 |
卖出 |
10:35:51 |
65.38 |
8 |
712 |
买入 |
10:35:54 |
65.42 |
4 |
716 |
买入 |
10:35:57 |
65.42 |
18 |
734 |
买入 |
10:36:00 |
65.45 |
2 |
736 |
买入 |
10:36:09 |
65.45 |
3 |
739 |
买入 |
10:36:12 |
65.5 |
4 |
743 |
买入 |
10:36:18 |
65.48 |
2 |
745 |
卖出 |
10:36:30 |
65.63 |
7 |
752 |
买入 |
10:36:45 |
65.7 |
10 |
762 |
买入 |
10:36:54 |
65.72 |
5 |
767 |
买入 |
10:37:09 |
65.72 |
2 |
769 |
卖出 |
10:37:12 |
65.72 |
1 |
770 |
卖出 |
10:37:27 |
65.82 |
8 |
778 |
买入 |
10:37:39 |
65.8 |
2 |
780 |
买入 |
10:38:00 |
65.79 |
2 |
782 |
买入 |
10:38:03 |
65.79 |
8 |
790 |
买入 |
10:38:24 |
65.78 |
2 |
792 |
买入 |
10:38:51 |
65.69 |
4 |
796 |
卖出 |
10:39:12 |
65.69 |
1 |
797 |
卖出 |
10:39:18 |
65.69 |
2 |
799 |
买入 |
10:40:09 |
65.69 |
1 |
800 |
买入 |
10:40:12 |
65.68 |
5 |
805 |
卖出 |
10:40:57 |
65.68 |
1 |
806 |
卖出 |
10:41:06 |
65.66 |
2 |
808 |
卖出 |
10:41:24 |
65.68 |
3 |
811 |
买入 |
10:41:30 |
65.63 |
8 |
819 |
卖出 |
10:41:45 |
65.44 |
14 |
833 |
卖出 |
10:41:48 |
65.44 |
3 |
836 |
买入 |
10:42:00 |
65.45 |
5 |
841 |
卖出 |
10:42:15 |
65.31 |
7 |
848 |
卖出 |
10:42:18 |
65.32 |
2 |
850 |
买入 |
10:42:21 |
65.32 |
12 |
862 |
买入 |
10:42:30 |
65.3 |
7 |
869 |
卖出 |
10:42:33 |
65.31 |
4 |
873 |
买入 |
10:42:42 |
65.31 |
6 |
879 |
买入 |
10:42:45 |
65.21 |
20 |
899 |
卖出 |
10:42:48 |
65.21 |
6 |
905 |
买入 |
10:43:00 |
65.16 |
13 |
918 |
卖出 |
10:43:15 |
65 |
7 |
925 |
卖出 |
10:43:27 |
65 |
18 |
943 |
买入 |
10:43:30 |
64.9 |
25 |
968 |
卖出 |
10:43:39 |
64.9 |
5 |
973 |
卖出 |
10:43:42 |
65.01 |
4 |
977 |
买入 |
10:43:45 |
64.64 |
29 |
1006 |
卖出 |
10:44:00 |
64.68 |
21 |
1027 |
卖出 |
10:44:18 |
64.72 |
12 |
1039 |
卖出 |
10:44:27 |
64.72 |
6 |
1045 |
买入 |
10:44:30 |
64.72 |
4 |
1049 |
买入 |
10:44:33 |
64.67 |
23 |
1072 |
卖出 |
10:44:42 |
64.72 |
7 |
1079 |
买入 |
10:44:48 |
64.62 |
17 |
1096 |
卖出 |
10:44:51 |
64.62 |
5 |
1101 |
买入 |
10:44:54 |
64.62 |
1 |
1102 |
买入 |
10:45:27 |
64.65 |
10 |
1112 |
卖出 |
10:45:45 |
64.65 |
0 |
1112 |
买入 |
10:45:48 |
64.63 |
19 |
1131 |
卖出 |
10:45:54 |
64.63 |
3 |
1134 |
买入 |
10:46:18 |
64.66 |
20 |
1154 |
卖出 |
10:46:33 |
64.65 |
4 |
1158 |
卖出 |
10:46:42 |
64.65 |
5 |
1163 |
买入 |
10:46:45 |
64.65 |
14 |
1177 |
买入 |
10:48:18 |
64.61 |
9 |
1186 |
卖出 |
10:48:27 |
64.61 |
12 |
1198 |
买入 |
10:48:30 |
64.61 |
2 |
1200 |
卖出 |
10:49:18 |
64.61 |
24 |
1224 |
卖出 |
10:50:06 |
64.61 |
4 |
1228 |
卖出 |
10:50:09 |
64.8 |
2 |
1230 |
买入 |
10:50:24 |
64.8 |
2 |
1232 |
买入 |
10:50:33 |
64.61 |
23 |
1255 |
卖出 |
10:51:18 |
64.61 |
19 |
1274 |
卖出 |
10:51:42 |
64.61 |
2 |
1276 |
买入 |
10:52:12 |
64.8 |
2 |
1278 |
买入 |
10:52:15 |
64.8 |
0 |
1278 |
卖出 |
10:52:18 |
64.64 |
28 |
1306 |
卖出 |
10:52:33 |
64.63 |
10 |
1316 |
卖出 |
10:52:42 |
64.63 |
14 |
1330 |
买入 |
10:53:18 |
64.63 |
24 |
1354 |
卖出 |
10:54:30 |
64.63 |
4 |
1358 |
卖出 |
10:54:54 |
64.66 |
2 |
1360 |
买入 |
10:55:33 |
64.63 |
2 |
1362 |
卖出 |
10:56:30 |
64.66 |
7 |
1369 |
买入 |
10:56:48 |
64.77 |
2 |
1371 |
买入 |
10:57:18 |
64.77 |
2 |
1373 |
买入 |
10:57:33 |
64.67 |
9 |
1382 |
卖出 |
10:57:51 |
64.67 |
4 |
1386 |
买入 |
10:57:54 |
64.67 |
2 |
1388 |
买入 |
10:57:57 |
64.67 |
1 |
1389 |
买入 |
10:58:03 |
64.67 |
4 |
1393 |
卖出 |
10:58:09 |
64.67 |
4 |
1397 |
买入 |
10:59:15 |
64.8 |
11 |
1408 |
买入 |
10:59:33 |
64.8 |
26 |
1434 |
卖出 |
10:59:48 |
64.66 |
12 |
1446 |
卖出 |
11:00:00 |
64.66 |
13 |
1459 |
买入 |
11:00:03 |
64.61 |
27 |
1486 |
卖出 |
11:00:12 |
64.87 |
2 |
1488 |
买入 |
11:03:18 |
64.61 |
14 |
1502 |
卖出 |
11:09:18 |
64.61 |
10 |
1512 |
卖出 |
11:09:21 |
64.61 |
5 |
1517 |
买入 |
11:09:24 |
64.6 |
3 |
1520 |
卖出 |
11:09:39 |
64.61 |
14 |
1534 |
买入 |
11:22:15 |
64.56 |
5 |
1539 |
卖出 |
11:28:30 |
64.59 |
2 |
1541 |
卖出 |
11:29:30 |
64.8 |
2 |
1543 |
买入 |
13:00:03 |
64.59 |
2 |
1545 |
卖出 |
13:02:21 |
64.6 |
20 |
1565 |
卖出 |
13:02:27 |
64.61 |
3 |
1568 |
卖出 |
13:03:03 |
64.61 |
26 |
1594 |
卖出 |
13:03:18 |
64.61 |
3 |
1597 |
买入 |
13:03:27 |
64.6 |
2 |
1599 |
卖出 |
13:04:30 |
64.61 |
1 |
1600 |
买入 |
13:05:18 |
64.61 |
35 |
1635 |
卖出 |
13:05:33 |
64.65 |
2 |
1637 |
卖出 |
13:06:33 |
64.68 |
2 |
1639 |
卖出 |
13:08:33 |
64.56 |
50 |
1689 |
卖出 |
13:08:36 |
64.52 |
4 |
1693 |
卖出 |
13:08:39 |
64.4 |
2 |
1695 |
卖出 |
13:10:21 |
64.51 |
2 |
1697 |
买入 |
13:11:03 |
64.52 |
5 |
1702 |
买入 |
13:13:03 |
64.46 |
2 |
1704 |
卖出 |
13:13:06 |
64.45 |
2 |
1706 |
卖出 |
13:13:09 |
64.45 |
2 |
1708 |
卖出 |
13:13:12 |
64.45 |
6 |
1714 |
卖出 |
13:13:15 |
64.45 |
2 |
1716 |
卖出 |
13:13:21 |
64.45 |
2 |
1718 |
卖出 |
13:13:24 |
64.45 |
5 |
1723 |
卖出 |
13:13:51 |
64.45 |
1 |
1724 |
卖出 |
13:14:12 |
64.43 |
2 |
1726 |
卖出 |
13:14:51 |
64.45 |
2 |
1728 |
买入 |
13:16:09 |
64.52 |
3 |
1731 |
买入 |
13:16:33 |
64.56 |
4 |
1735 |
买入 |
13:17:15 |
64.58 |
2 |
1737 |
买入 |
13:18:06 |
64.59 |
2 |
1739 |
买入 |
13:18:42 |
64.65 |
8 |
1747 |
买入 |
13:18:45 |
64.7 |
2 |
1749 |
买入 |
13:18:48 |
64.65 |
9 |
1758 |
卖出 |
13:21:12 |
64.7 |
20 |
1778 |
买入 |
13:23:42 |
64.51 |
7 |
1785 |
卖出 |
13:28:45 |
64.69 |
2 |
1787 |
买入 |
13:29:09 |
64.46 |
13 |
1800 |
卖出 |
13:29:12 |
64.46 |
4 |
1804 |
卖出 |
13:29:24 |
64.4 |
22 |
1826 |
卖出 |
13:29:27 |
64.42 |
10 |
1836 |
买入 |
13:29:39 |
64.4 |
11 |
1847 |
卖出 |
13:29:45 |
64.4 |
2 |
1849 |
买入 |
13:29:48 |
64.4 |
15 |
1864 |
买入 |
13:29:54 |
64.38 |
20 |
1884 |
卖出 |
13:30:09 |
64.38 |
29 |
1913 |
卖出 |
13:30:24 |
64.35 |
21 |
1934 |
卖出 |
13:30:39 |
64.24 |
7 |
1941 |
卖出 |
13:30:42 |
64.24 |
2 |
1943 |
买入 |
13:30:45 |
64.24 |
2 |
1945 |
买入 |
13:30:54 |
64.1 |
16 |
1961 |
卖出 |
13:31:06 |
64.1 |
8 |
1969 |
买入 |
13:31:09 |
64.02 |
25 |
1994 |
卖出 |
13:31:24 |
64 |
24 |
2018 |
卖出 |
13:31:39 |
63.88 |
26 |
2044 |
卖出 |
13:31:45 |
63.88 |
0 |
2044 |
买入 |
13:31:54 |
63.83 |
20 |
2064 |
卖出 |
13:31:57 |
63.8 |
2 |
2066 |
买入 |
13:32:09 |
63.69 |
28 |
2094 |
卖出 |
13:32:18 |
63.68 |
5 |
2099 |
卖出 |
13:32:21 |
63.72 |
2 |
2101 |
买入 |