三特索道[002159]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.57 |
1 |
1 |
集合竞价 |
| 09:23:09 |
11.46 |
9 |
9 |
集合竞价 |
| 09:23:45 |
11.67 |
50 |
50 |
集合竞价 |
| 09:24:12 |
11.66 |
50 |
50 |
集合竞价 |
| 09:24:30 |
11.65 |
50 |
50 |
集合竞价 |
| 09:24:39 |
11.48 |
59 |
59 |
集合竞价 |
| 09:24:57 |
11.62 |
224 |
224 |
集合竞价 |
| 09:25:00 |
11.58 |
324 |
548 |
卖出 |
| 09:30:00 |
11.6 |
84 |
632 |
买入 |
| 09:30:03 |
11.58 |
168 |
800 |
卖出 |
| 09:30:06 |
11.57 |
49 |
849 |
卖出 |
| 09:30:09 |
11.53 |
3 |
852 |
卖出 |
| 09:30:12 |
11.52 |
22 |
874 |
卖出 |
| 09:30:15 |
11.51 |
37 |
911 |
卖出 |
| 09:30:18 |
11.52 |
20 |
931 |
买入 |
| 09:30:21 |
11.5 |
31 |
962 |
卖出 |
| 09:30:27 |
11.5 |
2 |
964 |
买入 |
| 09:30:30 |
11.5 |
3 |
967 |
买入 |
| 09:30:33 |
11.48 |
1 |
968 |
卖出 |
| 09:30:36 |
11.51 |
4 |
972 |
买入 |
| 09:30:42 |
11.57 |
4 |
976 |
买入 |
| 09:30:51 |
11.55 |
1 |
977 |
买入 |
| 09:30:54 |
11.56 |
1 |
978 |
买入 |
| 09:30:57 |
11.57 |
8 |
986 |
买入 |
| 09:31:00 |
11.57 |
2 |
988 |
买入 |
| 09:31:03 |
11.57 |
1 |
989 |
买入 |
| 09:31:06 |
11.57 |
21 |
1010 |
买入 |
| 09:31:09 |
11.57 |
1 |
1011 |
卖出 |
| 09:31:12 |
11.58 |
5 |
1016 |
买入 |
| 09:31:21 |
11.57 |
5 |
1021 |
买入 |
| 09:31:24 |
11.57 |
1 |
1022 |
买入 |
| 09:31:27 |
11.56 |
1 |
1023 |
买入 |
| 09:31:33 |
11.56 |
6 |
1029 |
买入 |
| 09:31:36 |
11.56 |
3 |
1032 |
买入 |
| 09:31:42 |
11.56 |
8 |
1040 |
买入 |
| 09:31:48 |
11.57 |
11 |
1051 |
买入 |
| 09:31:51 |
11.57 |
3 |
1054 |
买入 |
| 09:31:54 |
11.57 |
7 |
1061 |
买入 |
| 09:31:57 |
11.55 |
30 |
1091 |
卖出 |
| 09:32:00 |
11.57 |
19 |
1110 |
买入 |
| 09:32:06 |
11.57 |
8 |
1118 |
买入 |
| 09:32:09 |
11.57 |
8 |
1126 |
买入 |
| 09:32:12 |
11.58 |
10 |
1136 |
买入 |
| 09:32:15 |
11.58 |
12 |
1148 |
买入 |
| 09:32:18 |
11.58 |
17 |
1165 |
卖出 |
| 09:32:21 |
11.58 |
49 |
1214 |
买入 |
| 09:32:24 |
11.57 |
19 |
1233 |
卖出 |
| 09:32:27 |
11.57 |
3 |
1236 |
卖出 |
| 09:32:30 |
11.56 |
24 |
1260 |
卖出 |
| 09:32:33 |
11.55 |
18 |
1278 |
卖出 |
| 09:32:36 |
11.55 |
1 |
1279 |
买入 |
| 09:32:39 |
11.54 |
21 |
1300 |
卖出 |
| 09:32:45 |
11.53 |
2 |
1302 |
卖出 |
| 09:32:48 |
11.53 |
2 |
1304 |
卖出 |
| 09:32:54 |
11.51 |
6 |
1310 |
卖出 |
| 09:32:57 |
11.51 |
24 |
1334 |
卖出 |
| 09:33:00 |
11.51 |
10 |
1344 |
买入 |
| 09:33:03 |
11.51 |
13 |
1357 |
买入 |
| 09:33:06 |
11.51 |
51 |
1408 |
买入 |
| 09:33:09 |
11.53 |
26 |
1434 |
买入 |
| 09:33:12 |
11.45 |
195 |
1629 |
卖出 |
| 09:33:15 |
11.47 |
9 |
1638 |
买入 |
| 09:33:18 |
11.47 |
8 |
1646 |
买入 |
| 09:33:21 |
11.47 |
5 |
1651 |
卖出 |
| 09:33:24 |
11.48 |
2 |
1653 |
买入 |
| 09:33:30 |
11.51 |
15 |
1668 |
买入 |
| 09:33:33 |
11.51 |
8 |
1676 |
卖出 |
| 09:33:36 |
11.53 |
8 |
1684 |
买入 |
| 09:33:39 |
11.53 |
1 |
1685 |
买入 |
| 09:33:48 |
11.53 |
2 |
1687 |
买入 |
| 09:33:54 |
11.56 |
1 |
1688 |
买入 |
| 09:34:00 |
11.57 |
27 |
1715 |
买入 |
| 09:34:09 |
11.6 |
91 |
1806 |
买入 |
| 09:34:15 |
11.6 |
1 |
1807 |
卖出 |
| 09:34:21 |
11.63 |
2 |
1809 |
买入 |
| 09:34:24 |
11.6 |
123 |
1932 |
卖出 |
| 09:34:30 |
11.63 |
4 |
1936 |
买入 |
| 09:34:33 |
11.64 |
32 |
1968 |
买入 |
| 09:34:36 |
11.65 |
1 |
1969 |
买入 |
| 09:34:39 |
11.65 |
1 |
1970 |
买入 |
| 09:34:42 |
11.65 |
1 |
1971 |
卖出 |
| 09:34:45 |
11.66 |
26 |
1997 |
买入 |
| 09:34:48 |
11.65 |
3 |
2000 |
卖出 |
| 09:34:51 |
11.66 |
29 |
2029 |
买入 |
| 09:34:54 |
11.66 |
2 |
2031 |
买入 |
| 09:34:57 |
11.67 |
165 |
2196 |
买入 |
| 09:35:00 |
11.68 |
44 |
2240 |
买入 |
| 09:35:03 |
11.68 |
44 |
2284 |
买入 |
| 09:35:06 |
11.7 |
26 |
2310 |
买入 |
| 09:35:12 |
11.7 |
25 |
2335 |
买入 |
| 09:35:18 |
11.74 |
128 |
2463 |
买入 |
| 09:35:27 |
11.7 |
160 |
2623 |
卖出 |
| 09:35:33 |
11.7 |
2 |
2625 |
买入 |
| 09:35:39 |
11.7 |
2 |
2627 |
买入 |
| 09:35:51 |
11.69 |
81 |
2708 |
卖出 |
| 09:35:57 |
11.64 |
90 |
2798 |
卖出 |
| 09:36:06 |
11.65 |
108 |
2906 |
卖出 |
| 09:36:09 |
11.64 |
105 |
3011 |
卖出 |
| 09:36:12 |
11.64 |
33 |
3044 |
买入 |
| 09:36:15 |
11.65 |
8 |
3052 |
买入 |
| 09:36:18 |
11.66 |
11 |
3063 |
买入 |
| 09:36:27 |
11.66 |
86 |
3149 |
买入 |
| 09:36:30 |
11.66 |
43 |
3192 |
买入 |
| 09:36:36 |
11.67 |
12 |
3204 |
买入 |
| 09:36:39 |
11.67 |
90 |
3294 |
买入 |
| 09:36:45 |
11.67 |
3 |
3297 |
买入 |
| 09:37:00 |
11.66 |
4 |
3301 |
卖出 |
| 09:37:03 |
11.66 |
2 |
3303 |
卖出 |
| 09:37:06 |
11.66 |
4 |
3307 |
买入 |
| 09:37:30 |
11.66 |
7 |
3314 |
卖出 |
| 09:37:33 |
11.67 |
24 |
3338 |
买入 |
| 09:37:45 |
11.7 |
50 |
3388 |
买入 |
| 09:37:48 |
11.69 |
1 |
3389 |
买入 |
| 09:37:51 |
11.69 |
48 |
3437 |
买入 |
| 09:37:57 |
11.7 |
20 |
3457 |
买入 |
| 09:38:09 |
11.69 |
7 |
3464 |
卖出 |
| 09:38:12 |
11.68 |
11 |
3475 |
卖出 |
| 09:38:15 |
11.68 |
1 |
3476 |
买入 |
| 09:38:18 |
11.67 |
49 |
3525 |
卖出 |
| 09:38:21 |
11.67 |
1 |
3526 |
卖出 |
| 09:38:27 |
11.66 |
1 |
3527 |
卖出 |
| 09:38:33 |
11.67 |
4 |
3531 |
买入 |
| 09:38:36 |
11.67 |
20 |
3551 |
买入 |
| 09:38:39 |
11.67 |
6 |
3557 |
买入 |
| 09:38:42 |
11.68 |
2 |
3559 |
买入 |
| 09:38:45 |
11.68 |
5 |
3564 |
买入 |
| 09:38:48 |
11.68 |
1 |
3565 |
买入 |
| 09:38:51 |
11.67 |
50 |
3615 |
卖出 |
| 09:38:57 |
11.68 |
3 |
3618 |
买入 |
| 09:39:00 |
11.67 |
20 |
3638 |
卖出 |
| 09:39:06 |
11.68 |
11 |
3649 |
买入 |
| 09:39:09 |
11.69 |
4 |
3653 |
买入 |
| 09:39:18 |
11.68 |
2 |
3655 |
卖出 |
| 09:39:21 |
11.69 |
13 |
3668 |
买入 |
| 09:39:24 |
11.69 |
7 |
3675 |
买入 |
| 09:39:27 |
11.68 |
2 |
3677 |
买入 |
| 09:39:30 |
11.7 |
65 |
3742 |
买入 |
| 09:39:33 |
11.71 |
146 |
3888 |
买入 |
| 09:39:36 |
11.71 |
23 |
3911 |
买入 |
| 09:39:42 |
11.73 |
1 |
3912 |
买入 |
| 09:39:48 |
11.73 |
9 |
3921 |
买入 |
| 09:39:51 |
11.73 |
1 |
3922 |
卖出 |
| 09:40:03 |
11.72 |
16 |
3938 |
卖出 |
| 09:40:06 |
11.72 |
38 |
3976 |
卖出 |
| 09:40:09 |
11.74 |
4 |
3980 |
买入 |
| 09:40:12 |
11.74 |
5 |
3985 |
买入 |
| 09:40:18 |
11.74 |
11 |
3996 |
卖出 |
| 09:40:21 |
11.75 |
10 |
4006 |
买入 |
| 09:40:27 |
11.75 |
8 |
4014 |
卖出 |
| 09:40:30 |
11.74 |
18 |
4032 |
卖出 |
| 09:40:33 |
11.75 |
6 |
4038 |
买入 |
| 09:40:36 |
11.75 |
71 |
4109 |
卖出 |
| 09:40:39 |
11.73 |
220 |
4329 |
卖出 |
| 09:40:42 |
11.73 |
30 |
4359 |
卖出 |
| 09:40:45 |
11.73 |
7 |
4366 |
卖出 |
| 09:40:48 |
11.72 |
2 |
4368 |
卖出 |
| 09:40:51 |
11.74 |
59 |
4427 |
买入 |
| 09:40:54 |
11.73 |
4 |
4431 |
卖出 |
| 09:40:57 |
11.73 |
2 |
4433 |
卖出 |
| 09:41:03 |
11.73 |
19 |
4452 |
卖出 |
| 09:41:09 |
11.73 |
3 |
4455 |
买入 |
| 09:41:12 |
11.74 |
40 |
4495 |
买入 |
| 09:41:15 |
11.72 |
27 |
4522 |
卖出 |
| 09:41:18 |
11.71 |
13 |
4535 |
卖出 |
| 09:41:21 |
11.71 |
10 |
4545 |
买入 |
| 09:41:30 |
11.7 |
1 |
4546 |
买入 |
| 09:41:39 |
11.7 |
3 |
4549 |
买入 |
| 09:41:45 |
11.7 |
1 |
4550 |
买入 |
| 09:41:48 |
11.7 |
30 |
4580 |
买入 |
| 09:41:51 |
11.72 |
113 |
4693 |
买入 |
| 09:41:54 |
11.72 |
56 |
4749 |
买入 |
| 09:41:57 |
11.72 |
9 |
4758 |
买入 |
| 09:42:03 |
11.76 |
476 |
5234 |
买入 |
| 09:42:06 |
11.77 |
18 |
5252 |
买入 |
| 09:42:12 |
11.77 |
4 |
5256 |
买入 |
| 09:42:18 |
11.76 |
7 |
5263 |
卖出 |
| 09:42:21 |
11.76 |
32 |
5295 |
买入 |
| 09:42:24 |
11.76 |
69 |
5364 |
买入 |
| 09:42:27 |
11.76 |
18 |
5382 |
买入 |
| 09:42:30 |
11.75 |
101 |
5483 |
卖出 |
| 09:42:33 |
11.74 |
10 |
5493 |
卖出 |
| 09:42:42 |
11.73 |
1 |
5494 |
卖出 |
| 09:42:48 |
11.73 |
3 |
5497 |
买入 |
| 09:42:57 |
11.73 |
2 |
5499 |
买入 |
| 09:43:00 |
11.73 |
3 |
5502 |
买入 |
| 09:43:06 |
11.74 |
21 |
5523 |
买入 |
| 09:43:12 |
11.75 |
6 |
5529 |
买入 |
| 09:43:15 |
11.74 |
6 |
5535 |
卖出 |
| 09:43:18 |
11.74 |
82 |
5617 |
卖出 |
| 09:43:24 |
11.74 |
3 |
5620 |
买入 |
| 09:43:27 |
11.74 |
2 |
5622 |
买入 |
| 09:43:30 |
11.73 |
4 |
5626 |
卖出 |
| 09:43:33 |
11.73 |
12 |
5638 |
买入 |
| 09:43:36 |
11.72 |
28 |
5666 |
卖出 |
| 09:43:42 |
11.72 |
3 |
5669 |
卖出 |
| 09:43:45 |
11.72 |
2 |
5671 |
卖出 |
| 09:43:48 |
11.73 |
2 |
5673 |
买入 |
| 09:43:51 |
11.72 |
26 |
5699 |
卖出 |
| 09:43:54 |
11.72 |
8 |
5707 |
买入 |
| 09:44:03 |
11.72 |
25 |
5732 |
买入 |
| 09:44:09 |
11.71 |
44 |
5776 |
卖出 |
| 09:44:18 |
11.7 |
5 |
5781 |
卖出 |
| 09:44:21 |
11.7 |
23 |
5804 |
买入 |
| 09:44:24 |
11.68 |
89 |
5893 |
卖出 |
| 09:44:27 |
11.68 |
108 |
6001 |
买入 |
| 09:44:30 |
11.7 |
1 |
6002 |
买入 |
| 09:44:33 |
11.7 |
37 |
6039 |
卖出 |
| 09:44:45 |
11.69 |
2 |
6041 |
买入 |
| 09:44:51 |
11.65 |
20 |
6061 |
卖出 |
| 09:45:00 |
11.67 |
2 |
6063 |
买入 |
| 09:45:03 |
11.69 |
6 |
6069 |
买入 |
| 09:45:18 |
11.69 |
14 |
6083 |
买入 |
| 09:45:21 |
11.69 |
2 |
6085 |
买入 |
| 09:45:30 |
11.69 |
13 |
6098 |
买入 |
| 09:45:36 |
11.69 |
8 |
6106 |
卖出 |
| 09:45:42 |
11.69 |
8 |
6114 |
卖出 |
| 09:46:00 |
11.67 |
35 |
6149 |
卖出 |
| 09:46:09 |
11.66 |
5 |
6154 |
卖出 |
| 09:46:12 |
11.66 |
34 |
6188 |
买入 |
| 09:46:27 |
11.65 |
2 |
6190 |
卖出 |
| 09:46:33 |
11.65 |
19 |
6209 |
卖出 |
| 09:46:36 |
11.64 |
1 |
6210 |
买入 |
| 09:46:48 |
11.64 |
1 |
6211 |
卖出 |
| 09:47:03 |
11.65 |
2 |
6213 |
买入 |
| 09:47:09 |
11.66 |
8 |
6221 |
买入 |
| 09:47:15 |
11.65 |
2 |
6223 |
买入 |
| 09:47:18 |
11.66 |
52 |
6275 |
买入 |
| 09:47:21 |
11.68 |
15 |
6290 |
买入 |
| 09:47:39 |
11.66 |
1 |
6291 |
卖出 |
| 09:47:45 |
11.68 |
7 |
6298 |
买入 |
| 09:47:48 |
11.66 |
10 |
6308 |
卖出 |
| 09:47:57 |
11.66 |
24 |
6332 |
买入 |
| 09:48:03 |
11.64 |
1 |
6333 |
卖出 |
| 09:48:06 |
11.64 |
1 |
6334 |
卖出 |
| 09:48:12 |
11.64 |
9 |
6343 |
卖出 |
| 09:48:15 |
11.64 |
10 |
6353 |
买入 |
| 09:48:18 |
11.64 |
8 |
6361 |
卖出 |
| 09:48:30 |
11.62 |
4 |
6365 |
卖出 |
| 09:48:33 |
11.62 |
1 |
6366 |
卖出 |
| 09:48:36 |
11.62 |
9 |
6375 |
卖出 |
| 09:48:39 |
11.62 |
6 |
6381 |
卖出 |
| 09:48:42 |
11.62 |
4 |
6385 |
卖出 |
| 09:48:45 |
11.62 |
5 |
6390 |
卖出 |
| 09:48:48 |
11.62 |
7 |
6397 |
卖出 |
| 09:48:54 |
11.61 |
22 |
6419 |
卖出 |
| 09:49:00 |
11.6 |
2 |
6421 |
卖出 |
| 09:49:03 |
11.61 |
5 |
6426 |
买入 |
| 09:49:18 |
11.61 |
1 |
6427 |
买入 |
| 09:49:21 |
11.61 |
1 |
6428 |
买入 |
| 09:49:24 |
11.61 |
11 |
6439 |
买入 |
| 09:49:30 |
11.62 |
20 |
6459 |
买入 |
| 09:49:39 |
11.62 |
2 |
6461 |
买入 |
| 09:49:48 |
11.63 |
20 |
6481 |
买入 |
| 09:50:03 |
11.62 |
1 |
6482 |
卖出 |
| 09:50:06 |
11.62 |
19 |
6501 |
卖出 |
| 09:50:12 |
11.63 |
2 |
6503 |
买入 |
| 09:50:27 |
11.63 |
10 |
6513 |
买入 |
| 09:50:36 |
11.64 |
7 |
6520 |
买入 |
| 09:50:45 |
11.66 |
23 |
6543 |
买入 |
| 09:51:03 |
11.63 |
11 |
6554 |
买入 |
| 09:51:06 |
11.64 |
11 |
6565 |
买入 |
| 09:51:12 |
11.64 |
1 |
6566 |
买入 |
| 09:51:15 |
11.64 |
1 |
6567 |
买入 |
| 09:51:18 |
11.67 |
2 |
6569 |
买入 |
| 09:51:24 |
11.67 |
41 |
6610 |
买入 |
| 09:51:27 |
11.67 |
16 |
6626 |
买入 |
| 09:51:30 |
11.67 |
3 |
6629 |
买入 |
| 09:51:33 |
11.67 |
22 |
6651 |
买入 |
| 09:51:36 |
11.68 |
33 |
6684 |
买入 |
| 09:51:39 |
11.65 |
73 |
6757 |
卖出 |
| 09:52:12 |
11.68 |
2 |
6759 |
买入 |
| 09:52:30 |
11.67 |
3 |
6762 |
卖出 |
| 09:52:39 |
11.67 |
9 |
6771 |
卖出 |
| 09:52:42 |
11.67 |
5 |
6776 |
卖出 |
| 09:52:45 |
11.67 |
4 |
6780 |
卖出 |
| 09:53:03 |
11.67 |
1 |
6781 |
卖出 |
| 09:53:15 |
11.66 |
4 |
6785 |
卖出 |
| 09:53:18 |
11.66 |
4 |
6789 |
卖出 |
| 09:53:21 |
11.66 |
1 |
6790 |
卖出 |
| 09:53:24 |
11.66 |
2 |
6792 |
卖出 |
| 09:53:30 |
11.66 |
1 |
6793 |
买入 |
| 09:53:48 |
11.66 |
11 |
6804 |
买入 |
| 09:53:51 |
11.66 |
1 |
6805 |
卖出 |
| 09:53:57 |
11.66 |
1 |
6806 |
卖出 |
| 09:54:00 |
11.66 |
7 |
6813 |
卖出 |
| 09:54:06 |
11.65 |
17 |
6830 |
卖出 |
| 09:54:09 |
11.65 |
4 |
6834 |
卖出 |
| 09:54:18 |
11.65 |
1 |
6835 |
卖出 |
| 09:54:27 |
11.65 |
1 |
6836 |
卖出 |
| 09:54:39 |
11.66 |
7 |
6843 |
买入 |
| 09:54:51 |
11.66 |
1 |
6844 |
卖出 |
| 09:55:06 |
11.66 |
1 |
6845 |
卖出 |
| 09:55:12 |
11.67 |
22 |
6867 |
买入 |
| 09:55:18 |
11.67 |
5 |
6872 |
买入 |
| 09:55:30 |
11.67 |
5 |
6877 |
卖出 |
| 09:55:51 |
11.68 |
20 |
6897 |
买入 |
| 09:55:54 |
11.68 |
9 |
6906 |
买入 |
| 09:56:06 |
11.69 |
29 |
6935 |
买入 |
| 09:56:09 |
11.7 |
46 |
6981 |
买入 |
| 09:56:15 |
11.7 |
16 |
6997 |
买入 |