ST八菱[002592]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:45 |
6.46 |
1135 |
1135 |
集合竞价 |
| 09:16:39 |
6.39 |
567 |
567 |
集合竞价 |
| 09:16:57 |
6.26 |
0 |
0 |
集合竞价 |
| 09:17:42 |
6.26 |
21 |
21 |
集合竞价 |
| 09:22:51 |
6.23 |
85 |
85 |
集合竞价 |
| 09:25:00 |
6.23 |
109 |
194 |
卖出 |
| 09:30:00 |
6.24 |
12 |
206 |
买入 |
| 09:30:03 |
6.24 |
139 |
345 |
卖出 |
| 09:30:06 |
6.24 |
20 |
365 |
卖出 |
| 09:30:30 |
6.25 |
44 |
409 |
卖出 |
| 09:30:33 |
6.25 |
22 |
431 |
买入 |
| 09:30:36 |
6.24 |
72 |
503 |
卖出 |
| 09:30:51 |
6.25 |
255 |
758 |
买入 |
| 09:30:54 |
6.24 |
15 |
773 |
卖出 |
| 09:31:00 |
6.24 |
19 |
792 |
卖出 |
| 09:31:06 |
6.25 |
5 |
797 |
买入 |
| 09:31:12 |
6.26 |
9 |
806 |
买入 |
| 09:31:21 |
6.26 |
5 |
811 |
买入 |
| 09:31:24 |
6.24 |
266 |
1077 |
卖出 |
| 09:31:39 |
6.26 |
10 |
1087 |
买入 |
| 09:32:00 |
6.26 |
80 |
1167 |
买入 |
| 09:32:06 |
6.26 |
1 |
1168 |
买入 |
| 09:32:21 |
6.26 |
20 |
1188 |
买入 |
| 09:32:24 |
6.26 |
5 |
1193 |
买入 |
| 09:32:30 |
6.26 |
54 |
1247 |
买入 |
| 09:33:00 |
6.25 |
12 |
1259 |
卖出 |
| 09:33:03 |
6.26 |
10 |
1269 |
买入 |
| 09:33:09 |
6.25 |
88 |
1357 |
卖出 |
| 09:33:12 |
6.25 |
2 |
1359 |
卖出 |
| 09:33:33 |
6.25 |
4 |
1363 |
买入 |
| 09:33:45 |
6.24 |
243 |
1606 |
卖出 |
| 09:33:54 |
6.24 |
2 |
1608 |
买入 |
| 09:33:57 |
6.23 |
35 |
1643 |
卖出 |
| 09:34:00 |
6.24 |
10 |
1653 |
买入 |
| 09:34:09 |
6.24 |
2 |
1655 |
买入 |
| 09:34:18 |
6.24 |
27 |
1682 |
买入 |
| 09:34:21 |
6.23 |
16 |
1698 |
卖出 |
| 09:34:24 |
6.24 |
220 |
1918 |
买入 |
| 09:34:27 |
6.23 |
25 |
1943 |
卖出 |
| 09:34:36 |
6.24 |
25 |
1968 |
买入 |
| 09:34:39 |
6.23 |
45 |
2013 |
卖出 |
| 09:34:54 |
6.24 |
6 |
2019 |
买入 |
| 09:34:57 |
6.24 |
10 |
2029 |
买入 |
| 09:35:03 |
6.24 |
15 |
2044 |
卖出 |
| 09:35:09 |
6.24 |
26 |
2070 |
卖出 |
| 09:35:15 |
6.25 |
261 |
2331 |
买入 |
| 09:35:18 |
6.25 |
36 |
2367 |
卖出 |
| 09:35:21 |
6.24 |
20 |
2387 |
卖出 |
| 09:35:24 |
6.25 |
19 |
2406 |
买入 |
| 09:35:27 |
6.24 |
10 |
2416 |
卖出 |
| 09:35:36 |
6.25 |
45 |
2461 |
买入 |
| 09:35:42 |
6.25 |
20 |
2481 |
买入 |
| 09:35:57 |
6.24 |
53 |
2534 |
卖出 |
| 09:36:09 |
6.24 |
33 |
2567 |
卖出 |
| 09:36:12 |
6.24 |
4 |
2571 |
卖出 |
| 09:36:15 |
6.24 |
38 |
2609 |
卖出 |
| 09:36:24 |
6.24 |
157 |
2766 |
卖出 |
| 09:36:33 |
6.24 |
3 |
2769 |
买入 |
| 09:36:36 |
6.24 |
2 |
2771 |
买入 |
| 09:36:39 |
6.23 |
50 |
2821 |
卖出 |
| 09:36:45 |
6.24 |
8 |
2829 |
买入 |
| 09:36:51 |
6.23 |
30 |
2859 |
卖出 |
| 09:37:03 |
6.23 |
66 |
2925 |
卖出 |
| 09:37:09 |
6.23 |
97 |
3022 |
卖出 |
| 09:37:12 |
6.23 |
49 |
3071 |
卖出 |
| 09:37:27 |
6.23 |
10 |
3081 |
卖出 |
| 09:37:30 |
6.23 |
17 |
3098 |
卖出 |
| 09:37:33 |
6.23 |
291 |
3389 |
卖出 |
| 09:37:42 |
6.24 |
60 |
3449 |
买入 |
| 09:37:54 |
6.24 |
4 |
3453 |
买入 |
| 09:37:57 |
6.24 |
4 |
3457 |
卖出 |
| 09:38:00 |
6.24 |
5 |
3462 |
卖出 |
| 09:38:06 |
6.23 |
37 |
3499 |
卖出 |
| 09:38:30 |
6.24 |
55 |
3554 |
买入 |
| 09:38:39 |
6.24 |
97 |
3651 |
买入 |
| 09:38:48 |
6.23 |
130 |
3781 |
卖出 |
| 09:38:51 |
6.24 |
148 |
3929 |
买入 |
| 09:38:54 |
6.24 |
39 |
3968 |
卖出 |
| 09:39:00 |
6.23 |
6 |
3974 |
卖出 |
| 09:39:21 |
6.24 |
7 |
3981 |
卖出 |
| 09:39:30 |
6.24 |
3 |
3984 |
买入 |
| 09:39:39 |
6.24 |
40 |
4024 |
买入 |
| 09:39:48 |
6.24 |
54 |
4078 |
买入 |
| 09:39:51 |
6.24 |
26 |
4104 |
卖出 |
| 09:40:03 |
6.24 |
2 |
4106 |
买入 |
| 09:40:12 |
6.24 |
5 |
4111 |
买入 |
| 09:40:18 |
6.24 |
24 |
4135 |
买入 |
| 09:40:21 |
6.24 |
64 |
4199 |
买入 |
| 09:40:33 |
6.23 |
3 |
4202 |
卖出 |
| 09:40:36 |
6.23 |
12 |
4214 |
卖出 |
| 09:40:39 |
6.24 |
34 |
4248 |
买入 |
| 09:41:12 |
6.23 |
48 |
4296 |
卖出 |
| 09:41:18 |
6.23 |
12 |
4308 |
卖出 |
| 09:41:30 |
6.23 |
91 |
4399 |
卖出 |
| 09:41:42 |
6.23 |
20 |
4419 |
卖出 |
| 09:42:06 |
6.23 |
10 |
4429 |
卖出 |
| 09:42:12 |
6.23 |
54 |
4483 |
卖出 |
| 09:42:18 |
6.23 |
5 |
4488 |
卖出 |
| 09:42:21 |
6.24 |
26 |
4514 |
买入 |
| 09:42:24 |
6.23 |
37 |
4551 |
卖出 |
| 09:42:39 |
6.23 |
42 |
4593 |
卖出 |
| 09:42:57 |
6.23 |
2 |
4595 |
卖出 |
| 09:43:03 |
6.23 |
371 |
4966 |
卖出 |
| 09:43:06 |
6.23 |
10 |
4976 |
卖出 |
| 09:43:15 |
6.23 |
5 |
4981 |
卖出 |
| 09:43:21 |
6.23 |
207 |
5188 |
卖出 |
| 09:43:24 |
6.23 |
5 |
5193 |
卖出 |
| 09:43:33 |
6.23 |
5 |
5198 |
卖出 |
| 09:43:36 |
6.23 |
15 |
5213 |
卖出 |
| 09:43:39 |
6.23 |
78 |
5291 |
卖出 |
| 09:43:57 |
6.23 |
1 |
5292 |
买入 |
| 09:44:12 |
6.23 |
10 |
5302 |
买入 |
| 09:44:15 |
6.23 |
6 |
5308 |
买入 |
| 09:44:45 |
6.23 |
14 |
5322 |
买入 |
| 09:45:09 |
6.23 |
9 |
5331 |
买入 |
| 09:45:12 |
6.23 |
8 |
5339 |
买入 |
| 09:45:15 |
6.22 |
90 |
5429 |
卖出 |
| 09:45:21 |
6.23 |
20 |
5449 |
买入 |
| 09:45:30 |
6.23 |
65 |
5514 |
买入 |
| 09:45:36 |
6.22 |
10 |
5524 |
卖出 |
| 09:45:51 |
6.22 |
73 |
5597 |
卖出 |
| 09:45:57 |
6.23 |
3 |
5600 |
买入 |
| 09:46:06 |
6.22 |
10 |
5610 |
卖出 |
| 09:46:12 |
6.23 |
121 |
5731 |
买入 |
| 09:46:15 |
6.22 |
5 |
5736 |
卖出 |
| 09:46:18 |
6.22 |
15 |
5751 |
卖出 |
| 09:47:00 |
6.23 |
316 |
6067 |
买入 |
| 09:47:03 |
6.22 |
72 |
6139 |
卖出 |
| 09:47:06 |
6.22 |
20 |
6159 |
卖出 |
| 09:47:15 |
6.23 |
10 |
6169 |
卖出 |
| 09:47:24 |
6.24 |
490 |
6659 |
买入 |
| 09:47:33 |
6.24 |
43 |
6702 |
买入 |
| 09:47:51 |
6.24 |
6 |
6708 |
卖出 |
| 09:48:03 |
6.26 |
8 |
6716 |
买入 |
| 09:48:15 |
6.25 |
15 |
6731 |
卖出 |
| 09:48:18 |
6.26 |
16 |
6747 |
买入 |
| 09:48:27 |
6.27 |
50 |
6797 |
买入 |
| 09:48:42 |
6.27 |
17 |
6814 |
卖出 |
| 09:48:45 |
6.27 |
10 |
6824 |
买入 |
| 09:48:48 |
6.27 |
13 |
6837 |
买入 |
| 09:48:57 |
6.26 |
4 |
6841 |
卖出 |
| 09:49:00 |
6.27 |
40 |
6881 |
买入 |
| 09:49:24 |
6.27 |
5 |
6886 |
买入 |
| 09:49:30 |
6.27 |
115 |
7001 |
买入 |
| 09:49:39 |
6.28 |
105 |
7106 |
买入 |
| 09:49:48 |
6.28 |
3 |
7109 |
买入 |
| 09:49:54 |
6.27 |
72 |
7181 |
卖出 |
| 09:50:03 |
6.27 |
45 |
7226 |
买入 |
| 09:50:12 |
6.27 |
95 |
7321 |
买入 |
| 09:50:18 |
6.27 |
2 |
7323 |
买入 |
| 09:50:21 |
6.27 |
2 |
7325 |
买入 |
| 09:50:30 |
6.27 |
55 |
7380 |
买入 |
| 09:50:51 |
6.27 |
3 |
7383 |
买入 |
| 09:50:54 |
6.27 |
10 |
7393 |
买入 |
| 09:50:57 |
6.27 |
20 |
7413 |
买入 |
| 09:51:00 |
6.26 |
20 |
7433 |
卖出 |
| 09:51:24 |
6.26 |
3 |
7436 |
卖出 |
| 09:51:27 |
6.27 |
4 |
7440 |
买入 |
| 09:51:39 |
6.26 |
50 |
7490 |
卖出 |
| 09:52:33 |
6.26 |
138 |
7628 |
卖出 |
| 09:52:39 |
6.26 |
11 |
7639 |
买入 |
| 09:52:48 |
6.26 |
17 |
7656 |
买入 |
| 09:52:54 |
6.25 |
1 |
7657 |
卖出 |
| 09:53:12 |
6.25 |
21 |
7678 |
卖出 |
| 09:53:24 |
6.26 |
6 |
7684 |
买入 |
| 09:53:27 |
6.26 |
8 |
7692 |
买入 |
| 09:53:33 |
6.26 |
17 |
7709 |
买入 |
| 09:53:42 |
6.26 |
9 |
7718 |
买入 |
| 09:54:00 |
6.26 |
34 |
7752 |
买入 |
| 09:54:24 |
6.25 |
105 |
7857 |
卖出 |
| 09:54:39 |
6.26 |
10 |
7867 |
买入 |
| 09:54:57 |
6.25 |
4 |
7871 |
卖出 |
| 09:55:00 |
6.25 |
115 |
7986 |
卖出 |
| 09:55:09 |
6.25 |
30 |
8016 |
卖出 |
| 09:55:15 |
6.26 |
67 |
8083 |
买入 |
| 09:55:45 |
6.26 |
3 |
8086 |
买入 |
| 09:55:54 |
6.25 |
15 |
8101 |
卖出 |
| 09:56:15 |
6.25 |
2 |
8103 |
卖出 |
| 09:56:39 |
6.26 |
10 |
8113 |
买入 |
| 09:56:51 |
6.26 |
126 |
8239 |
买入 |
| 09:57:06 |
6.26 |
24 |
8263 |
买入 |
| 09:57:24 |
6.26 |
10 |
8273 |
买入 |
| 09:57:33 |
6.26 |
47 |
8320 |
买入 |
| 09:57:39 |
6.25 |
10 |
8330 |
卖出 |
| 09:57:54 |
6.25 |
100 |
8430 |
卖出 |
| 09:58:00 |
6.26 |
3 |
8433 |
买入 |
| 09:58:15 |
6.25 |
6 |
8439 |
卖出 |
| 09:58:18 |
6.25 |
41 |
8480 |
卖出 |
| 09:58:21 |
6.25 |
10 |
8490 |
卖出 |
| 09:58:33 |
6.26 |
9 |
8499 |
买入 |
| 09:58:36 |
6.25 |
20 |
8519 |
卖出 |
| 09:58:42 |
6.25 |
16 |
8535 |
卖出 |
| 09:58:45 |
6.25 |
3 |
8538 |
买入 |
| 09:58:51 |
6.26 |
33 |
8571 |
买入 |
| 09:59:18 |
6.25 |
21 |
8592 |
买入 |
| 09:59:27 |
6.25 |
16 |
8608 |
卖出 |
| 09:59:57 |
6.25 |
54 |
8662 |
卖出 |
| 10:00:03 |
6.25 |
29 |
8691 |
卖出 |
| 10:00:30 |
6.24 |
16 |
8707 |
卖出 |
| 10:00:51 |
6.25 |
60 |
8767 |
买入 |
| 10:01:18 |
6.24 |
1 |
8768 |
卖出 |
| 10:01:30 |
6.24 |
300 |
9068 |
卖出 |
| 10:01:33 |
6.25 |
208 |
9276 |
买入 |
| 10:01:42 |
6.24 |
22 |
9298 |
卖出 |
| 10:01:45 |
6.25 |
30 |
9328 |
买入 |
| 10:02:27 |
6.25 |
102 |
9430 |
买入 |
| 10:02:33 |
6.25 |
8 |
9438 |
买入 |
| 10:02:45 |
6.25 |
40 |
9478 |
买入 |
| 10:02:54 |
6.25 |
4 |
9482 |
买入 |
| 10:02:57 |
6.25 |
39 |
9521 |
买入 |
| 10:03:06 |
6.25 |
8 |
9529 |
买入 |
| 10:03:15 |
6.25 |
59 |
9588 |
买入 |
| 10:03:18 |
6.25 |
23 |
9611 |
卖出 |
| 10:03:21 |
6.25 |
9 |
9620 |
买入 |
| 10:04:18 |
6.25 |
32 |
9652 |
卖出 |
| 10:04:21 |
6.25 |
27 |
9679 |
卖出 |
| 10:04:30 |
6.26 |
2 |
9681 |
买入 |
| 10:04:36 |
6.26 |
3 |
9684 |
买入 |
| 10:04:51 |
6.26 |
6 |
9690 |
买入 |
| 10:05:21 |
6.25 |
50 |
9740 |
卖出 |
| 10:05:42 |
6.26 |
10 |
9750 |
买入 |
| 10:06:09 |
6.25 |
10 |
9760 |
卖出 |
| 10:06:21 |
6.25 |
4 |
9764 |
卖出 |
| 10:06:27 |
6.25 |
100 |
9864 |
卖出 |
| 10:07:03 |
6.26 |
2 |
9866 |
买入 |
| 10:07:21 |
6.26 |
17 |
9883 |
买入 |
| 10:07:36 |
6.26 |
2 |
9885 |
买入 |
| 10:07:51 |
6.25 |
10 |
9895 |
卖出 |
| 10:08:03 |
6.25 |
3 |
9898 |
卖出 |
| 10:08:24 |
6.26 |
30 |
9928 |
买入 |
| 10:08:36 |
6.26 |
1 |
9929 |
买入 |
| 10:09:21 |
6.26 |
108 |
10037 |
买入 |
| 10:09:24 |
6.26 |
302 |
10339 |
买入 |
| 10:09:30 |
6.26 |
15 |
10354 |
买入 |
| 10:09:33 |
6.25 |
3 |
10357 |
卖出 |
| 10:09:36 |
6.26 |
14 |
10371 |
买入 |
| 10:09:39 |
6.26 |
22 |
10393 |
买入 |
| 10:09:42 |
6.26 |
16 |
10409 |
卖出 |
| 10:09:48 |
6.26 |
10 |
10419 |
买入 |
| 10:10:30 |
6.26 |
3 |
10422 |
买入 |
| 10:10:48 |
6.26 |
11 |
10433 |
买入 |
| 10:10:57 |
6.26 |
20 |
10453 |
买入 |
| 10:11:21 |
6.25 |
25 |
10478 |
卖出 |
| 10:11:27 |
6.26 |
10 |
10488 |
买入 |
| 10:11:33 |
6.25 |
320 |
10808 |
卖出 |
| 10:12:15 |
6.25 |
1 |
10809 |
卖出 |
| 10:12:42 |
6.26 |
4 |
10813 |
买入 |
| 10:12:45 |
6.25 |
60 |
10873 |
卖出 |
| 10:13:30 |
6.25 |
24 |
10897 |
卖出 |
| 10:13:48 |
6.25 |
35 |
10932 |
卖出 |
| 10:14:00 |
6.26 |
35 |
10967 |
买入 |
| 10:15:00 |
6.26 |
5 |
10972 |
买入 |
| 10:15:09 |
6.26 |
100 |
11072 |
买入 |
| 10:15:15 |
6.25 |
6 |
11078 |
卖出 |
| 10:16:09 |
6.25 |
52 |
11130 |
卖出 |
| 10:16:15 |
6.25 |
16 |
11146 |
卖出 |
| 10:16:21 |
6.25 |
7 |
11153 |
卖出 |
| 10:16:30 |
6.25 |
60 |
11213 |
卖出 |
| 10:16:39 |
6.26 |
304 |
11517 |
买入 |
| 10:17:00 |
6.25 |
9 |
11526 |
卖出 |
| 10:17:27 |
6.26 |
40 |
11566 |
买入 |
| 10:17:42 |
6.26 |
2 |
11568 |
买入 |
| 10:18:06 |
6.26 |
28 |
11596 |
买入 |
| 10:18:12 |
6.26 |
5 |
11601 |
买入 |
| 10:18:15 |
6.26 |
20 |
11621 |
买入 |
| 10:18:24 |
6.25 |
1 |
11622 |
卖出 |
| 10:18:30 |
6.25 |
100 |
11722 |
卖出 |
| 10:18:33 |
6.26 |
113 |
11835 |
买入 |
| 10:19:06 |
6.26 |
10 |
11845 |
卖出 |
| 10:19:27 |
6.27 |
59 |
11904 |
买入 |
| 10:19:30 |
6.27 |
54 |
11958 |
买入 |
| 10:19:39 |
6.27 |
41 |
11999 |
买入 |
| 10:20:06 |
6.27 |
9 |
12008 |
买入 |
| 10:20:15 |
6.27 |
53 |
12061 |
买入 |
| 10:20:36 |
6.27 |
11 |
12072 |
买入 |
| 10:20:45 |
6.26 |
32 |
12104 |
卖出 |
| 10:21:12 |
6.27 |
50 |
12154 |
买入 |
| 10:21:27 |
6.26 |
6 |
12160 |
卖出 |
| 10:21:51 |
6.27 |
15 |
12175 |
买入 |
| 10:22:18 |
6.27 |
6 |
12181 |
买入 |
| 10:22:27 |
6.26 |
39 |
12220 |
卖出 |
| 10:23:03 |
6.26 |
4 |
12224 |
卖出 |
| 10:23:15 |
6.26 |
80 |
12304 |
卖出 |
| 10:23:24 |
6.27 |
12 |
12316 |
买入 |
| 10:23:42 |
6.27 |
50 |
12366 |
买入 |
| 10:23:45 |
6.26 |
12 |
12378 |
卖出 |
| 10:23:48 |
6.27 |
5 |
12383 |
买入 |
| 10:24:15 |
6.27 |
30 |
12413 |
买入 |
| 10:25:18 |
6.27 |
12 |
12425 |
买入 |
| 10:25:33 |
6.27 |
136 |
12561 |
买入 |
| 10:26:18 |
6.28 |
2 |
12563 |
买入 |
| 10:26:27 |
6.28 |
1 |
12564 |
买入 |
| 10:26:30 |
6.28 |
25 |
12589 |
买入 |
| 10:26:36 |
6.28 |
15 |
12604 |
买入 |
| 10:26:45 |
6.28 |
8 |
12612 |
买入 |
| 10:27:03 |
6.28 |
5 |
12617 |
买入 |
| 10:27:09 |
6.28 |
10 |
12627 |
买入 |
| 10:27:27 |
6.28 |
6 |
12633 |
买入 |
| 10:27:33 |
6.28 |
14 |
12647 |
买入 |
| 10:27:48 |
6.28 |
30 |
12677 |
买入 |