探路者[300005]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:33 |
8.65 |
1 |
1 |
集合竞价 |
| 09:18:03 |
8.63 |
0 |
0 |
集合竞价 |
| 09:18:57 |
8.65 |
6 |
6 |
集合竞价 |
| 09:22:09 |
8.6 |
87 |
87 |
集合竞价 |
| 09:23:03 |
8.63 |
87 |
87 |
集合竞价 |
| 09:25:00 |
8.59 |
177 |
177 |
集合竞价 |
| 09:25:03 |
8.59 |
177 |
354 |
买入 |
| 09:30:03 |
8.56 |
108 |
462 |
卖出 |
| 09:30:06 |
8.56 |
18 |
480 |
买入 |
| 09:30:09 |
8.58 |
72 |
552 |
买入 |
| 09:30:12 |
8.58 |
27 |
579 |
买入 |
| 09:30:15 |
8.58 |
1 |
580 |
买入 |
| 09:30:18 |
8.58 |
4 |
584 |
买入 |
| 09:30:24 |
8.58 |
171 |
755 |
买入 |
| 09:30:30 |
8.58 |
49 |
804 |
买入 |
| 09:30:33 |
8.58 |
11 |
815 |
买入 |
| 09:30:48 |
8.6 |
1 |
816 |
卖出 |
| 09:30:54 |
8.59 |
24 |
840 |
卖出 |
| 09:30:57 |
8.59 |
6 |
846 |
卖出 |
| 09:31:00 |
8.58 |
1 |
847 |
卖出 |
| 09:31:03 |
8.58 |
37 |
884 |
卖出 |
| 09:31:06 |
8.57 |
27 |
911 |
卖出 |
| 09:31:09 |
8.56 |
11 |
922 |
卖出 |
| 09:31:12 |
8.56 |
3 |
925 |
卖出 |
| 09:31:15 |
8.56 |
4 |
929 |
卖出 |
| 09:31:18 |
8.56 |
5 |
934 |
卖出 |
| 09:31:27 |
8.58 |
45 |
979 |
买入 |
| 09:31:33 |
8.56 |
3 |
982 |
卖出 |
| 09:31:36 |
8.56 |
128 |
1110 |
卖出 |
| 09:31:39 |
8.57 |
29 |
1139 |
买入 |
| 09:31:54 |
8.58 |
53 |
1192 |
买入 |
| 09:31:57 |
8.57 |
90 |
1282 |
卖出 |
| 09:32:09 |
8.58 |
69 |
1351 |
买入 |
| 09:32:12 |
8.59 |
1 |
1352 |
买入 |
| 09:32:15 |
8.59 |
7 |
1359 |
买入 |
| 09:32:18 |
8.59 |
7 |
1366 |
买入 |
| 09:32:27 |
8.59 |
1 |
1367 |
买入 |
| 09:32:30 |
8.58 |
58 |
1425 |
卖出 |
| 09:32:33 |
8.59 |
7 |
1432 |
买入 |
| 09:32:39 |
8.59 |
14 |
1446 |
买入 |
| 09:32:45 |
8.6 |
50 |
1496 |
买入 |
| 09:32:48 |
8.61 |
9 |
1505 |
买入 |
| 09:32:51 |
8.6 |
46 |
1551 |
卖出 |
| 09:32:54 |
8.6 |
65 |
1616 |
卖出 |
| 09:32:57 |
8.62 |
159 |
1775 |
买入 |
| 09:33:03 |
8.63 |
6 |
1781 |
买入 |
| 09:33:06 |
8.63 |
3 |
1784 |
买入 |
| 09:33:12 |
8.63 |
19 |
1803 |
买入 |
| 09:33:15 |
8.62 |
98 |
1901 |
卖出 |
| 09:33:18 |
8.66 |
7 |
1908 |
买入 |
| 09:33:21 |
8.63 |
6 |
1914 |
卖出 |
| 09:33:24 |
8.63 |
4 |
1918 |
买入 |
| 09:33:30 |
8.63 |
11 |
1929 |
买入 |
| 09:33:33 |
8.63 |
33 |
1962 |
卖出 |
| 09:33:36 |
8.63 |
22 |
1984 |
卖出 |
| 09:33:39 |
8.63 |
32 |
2016 |
买入 |
| 09:33:42 |
8.63 |
22 |
2038 |
买入 |
| 09:33:45 |
8.63 |
33 |
2071 |
卖出 |
| 09:33:48 |
8.63 |
4 |
2075 |
买入 |
| 09:33:51 |
8.63 |
1 |
2076 |
买入 |
| 09:33:57 |
8.65 |
8 |
2084 |
买入 |
| 09:34:00 |
8.62 |
3 |
2087 |
卖出 |
| 09:34:06 |
8.65 |
101 |
2188 |
买入 |
| 09:34:18 |
8.63 |
26 |
2214 |
卖出 |
| 09:34:21 |
8.65 |
3 |
2217 |
买入 |
| 09:34:24 |
8.65 |
5 |
2222 |
买入 |
| 09:34:27 |
8.63 |
7 |
2229 |
卖出 |
| 09:34:30 |
8.63 |
2 |
2231 |
买入 |
| 09:34:33 |
8.64 |
8 |
2239 |
买入 |
| 09:34:45 |
8.63 |
12 |
2251 |
卖出 |
| 09:34:48 |
8.63 |
33 |
2284 |
卖出 |
| 09:34:51 |
8.63 |
24 |
2308 |
卖出 |
| 09:34:54 |
8.63 |
3 |
2311 |
卖出 |
| 09:34:57 |
8.63 |
31 |
2342 |
卖出 |
| 09:35:09 |
8.62 |
3 |
2345 |
卖出 |
| 09:35:18 |
8.63 |
1 |
2346 |
买入 |
| 09:35:21 |
8.62 |
44 |
2390 |
卖出 |
| 09:35:24 |
8.62 |
6 |
2396 |
卖出 |
| 09:35:27 |
8.62 |
8 |
2404 |
卖出 |
| 09:35:30 |
8.62 |
2 |
2406 |
买入 |
| 09:35:33 |
8.62 |
37 |
2443 |
买入 |
| 09:35:39 |
8.62 |
7 |
2450 |
卖出 |
| 09:36:15 |
8.61 |
3 |
2453 |
卖出 |
| 09:36:18 |
8.61 |
12 |
2465 |
卖出 |
| 09:36:27 |
8.61 |
30 |
2495 |
买入 |
| 09:36:39 |
8.6 |
32 |
2527 |
卖出 |
| 09:36:48 |
8.6 |
5 |
2532 |
卖出 |
| 09:36:51 |
8.6 |
1 |
2533 |
卖出 |
| 09:36:54 |
8.6 |
7 |
2540 |
卖出 |
| 09:37:00 |
8.6 |
80 |
2620 |
卖出 |
| 09:37:12 |
8.61 |
27 |
2647 |
买入 |
| 09:37:18 |
8.61 |
3 |
2650 |
买入 |
| 09:37:54 |
8.61 |
71 |
2721 |
卖出 |
| 09:37:57 |
8.61 |
11 |
2732 |
买入 |
| 09:38:00 |
8.62 |
46 |
2778 |
买入 |
| 09:38:09 |
8.61 |
20 |
2798 |
卖出 |
| 09:39:45 |
8.61 |
21 |
2819 |
卖出 |
| 09:40:03 |
8.61 |
5 |
2824 |
卖出 |
| 09:40:09 |
8.61 |
1 |
2825 |
卖出 |
| 09:40:12 |
8.62 |
10 |
2835 |
买入 |
| 09:40:15 |
8.62 |
41 |
2876 |
卖出 |
| 09:40:18 |
8.62 |
3 |
2879 |
卖出 |
| 09:40:24 |
8.62 |
63 |
2942 |
卖出 |
| 09:40:39 |
8.62 |
1 |
2943 |
卖出 |
| 09:40:51 |
8.62 |
1 |
2944 |
卖出 |
| 09:40:54 |
8.62 |
80 |
3024 |
卖出 |
| 09:41:00 |
8.62 |
7 |
3031 |
卖出 |
| 09:41:06 |
8.62 |
10 |
3041 |
卖出 |
| 09:41:09 |
8.62 |
30 |
3071 |
卖出 |
| 09:41:30 |
8.62 |
12 |
3083 |
卖出 |
| 09:41:39 |
8.62 |
63 |
3146 |
卖出 |
| 09:41:42 |
8.62 |
14 |
3160 |
卖出 |
| 09:41:48 |
8.62 |
1 |
3161 |
买入 |
| 09:42:06 |
8.61 |
52 |
3213 |
卖出 |
| 09:42:24 |
8.62 |
100 |
3313 |
买入 |
| 09:42:39 |
8.62 |
37 |
3350 |
买入 |
| 09:42:57 |
8.62 |
1 |
3351 |
买入 |
| 09:43:03 |
8.6 |
146 |
3497 |
卖出 |
| 09:43:06 |
8.6 |
20 |
3517 |
卖出 |
| 09:43:24 |
8.61 |
6 |
3523 |
买入 |
| 09:43:27 |
8.61 |
88 |
3611 |
买入 |
| 09:43:30 |
8.61 |
48 |
3659 |
买入 |
| 09:43:33 |
8.61 |
15 |
3674 |
买入 |
| 09:43:39 |
8.61 |
1 |
3675 |
买入 |
| 09:43:42 |
8.61 |
3 |
3678 |
买入 |
| 09:43:45 |
8.61 |
24 |
3702 |
买入 |
| 09:43:48 |
8.6 |
1 |
3703 |
卖出 |
| 09:43:51 |
8.6 |
145 |
3848 |
卖出 |
| 09:44:00 |
8.61 |
1 |
3849 |
买入 |
| 09:44:03 |
8.61 |
13 |
3862 |
买入 |
| 09:44:06 |
8.61 |
8 |
3870 |
买入 |
| 09:44:21 |
8.61 |
48 |
3918 |
买入 |
| 09:44:24 |
8.61 |
7 |
3925 |
卖出 |
| 09:44:27 |
8.61 |
8 |
3933 |
卖出 |
| 09:44:30 |
8.61 |
8 |
3941 |
卖出 |
| 09:44:33 |
8.61 |
8 |
3949 |
卖出 |
| 09:44:36 |
8.61 |
8 |
3957 |
卖出 |
| 09:44:39 |
8.61 |
3 |
3960 |
卖出 |
| 09:44:42 |
8.61 |
8 |
3968 |
卖出 |
| 09:44:45 |
8.61 |
1 |
3969 |
卖出 |
| 09:44:51 |
8.61 |
30 |
3999 |
卖出 |
| 09:44:57 |
8.6 |
7 |
4006 |
卖出 |
| 09:45:00 |
8.61 |
8 |
4014 |
买入 |
| 09:45:03 |
8.6 |
7 |
4021 |
卖出 |
| 09:45:06 |
8.6 |
117 |
4138 |
卖出 |
| 09:45:09 |
8.6 |
8 |
4146 |
卖出 |
| 09:45:12 |
8.6 |
7 |
4153 |
卖出 |
| 09:45:15 |
8.6 |
8 |
4161 |
卖出 |
| 09:45:18 |
8.6 |
4 |
4165 |
卖出 |
| 09:45:45 |
8.6 |
33 |
4198 |
卖出 |
| 09:45:48 |
8.6 |
89 |
4287 |
卖出 |
| 09:45:51 |
8.61 |
20 |
4307 |
买入 |
| 09:46:00 |
8.6 |
4 |
4311 |
卖出 |
| 09:46:18 |
8.6 |
3 |
4314 |
卖出 |
| 09:46:36 |
8.6 |
50 |
4364 |
卖出 |
| 09:46:42 |
8.6 |
15 |
4379 |
卖出 |
| 09:46:45 |
8.61 |
11 |
4390 |
买入 |
| 09:47:00 |
8.61 |
2 |
4392 |
买入 |
| 09:47:18 |
8.6 |
2 |
4394 |
卖出 |
| 09:47:24 |
8.6 |
10 |
4404 |
卖出 |
| 09:47:30 |
8.6 |
27 |
4431 |
卖出 |
| 09:47:36 |
8.6 |
8 |
4439 |
买入 |
| 09:47:39 |
8.6 |
5 |
4444 |
买入 |
| 09:47:45 |
8.6 |
19 |
4463 |
买入 |
| 09:47:48 |
8.6 |
9 |
4472 |
买入 |
| 09:47:51 |
8.61 |
3 |
4475 |
买入 |
| 09:47:57 |
8.6 |
1 |
4476 |
卖出 |
| 09:48:00 |
8.6 |
2 |
4478 |
买入 |
| 09:48:18 |
8.6 |
4 |
4482 |
卖出 |
| 09:48:27 |
8.6 |
1 |
4483 |
买入 |
| 09:48:45 |
8.6 |
2 |
4485 |
买入 |
| 09:49:03 |
8.6 |
1 |
4486 |
买入 |
| 09:49:06 |
8.6 |
2 |
4488 |
买入 |
| 09:49:09 |
8.6 |
2 |
4490 |
卖出 |
| 09:49:21 |
8.6 |
2 |
4492 |
买入 |
| 09:49:27 |
8.6 |
30 |
4522 |
买入 |
| 09:49:30 |
8.6 |
112 |
4634 |
买入 |
| 09:49:33 |
8.6 |
52 |
4686 |
买入 |
| 09:49:36 |
8.6 |
4 |
4690 |
买入 |
| 09:49:39 |
8.6 |
6 |
4696 |
买入 |
| 09:49:42 |
8.61 |
47 |
4743 |
买入 |
| 09:49:45 |
8.6 |
116 |
4859 |
卖出 |
| 09:49:48 |
8.6 |
198 |
5057 |
买入 |
| 09:49:51 |
8.61 |
1 |
5058 |
买入 |
| 09:49:54 |
8.61 |
81 |
5139 |
买入 |
| 09:49:57 |
8.61 |
4 |
5143 |
买入 |
| 09:50:12 |
8.61 |
21 |
5164 |
买入 |
| 09:50:18 |
8.61 |
6 |
5170 |
买入 |
| 09:50:21 |
8.59 |
500 |
5670 |
卖出 |
| 09:50:24 |
8.61 |
6 |
5676 |
买入 |
| 09:50:27 |
8.6 |
40 |
5716 |
买入 |
| 09:50:30 |
8.61 |
15 |
5731 |
买入 |
| 09:50:48 |
8.61 |
2 |
5733 |
买入 |
| 09:50:51 |
8.61 |
3 |
5736 |
买入 |
| 09:50:54 |
8.6 |
36 |
5772 |
卖出 |
| 09:51:03 |
8.61 |
1 |
5773 |
买入 |
| 09:51:12 |
8.61 |
1 |
5774 |
买入 |
| 09:51:15 |
8.61 |
4 |
5778 |
买入 |
| 09:51:21 |
8.61 |
11 |
5789 |
买入 |
| 09:51:39 |
8.61 |
25 |
5814 |
买入 |
| 09:51:51 |
8.61 |
12 |
5826 |
买入 |
| 09:51:57 |
8.61 |
2 |
5828 |
买入 |
| 09:52:15 |
8.61 |
13 |
5841 |
买入 |
| 09:52:27 |
8.62 |
39 |
5880 |
买入 |
| 09:52:30 |
8.62 |
2 |
5882 |
买入 |
| 09:52:48 |
8.62 |
1 |
5883 |
买入 |
| 09:52:57 |
8.61 |
11 |
5894 |
卖出 |
| 09:53:03 |
8.61 |
2 |
5896 |
卖出 |
| 09:53:24 |
8.62 |
10 |
5906 |
买入 |
| 09:53:27 |
8.61 |
5 |
5911 |
卖出 |
| 09:53:30 |
8.61 |
10 |
5921 |
卖出 |
| 09:54:24 |
8.61 |
81 |
6002 |
卖出 |
| 09:54:27 |
8.61 |
16 |
6018 |
卖出 |
| 09:54:30 |
8.61 |
10 |
6028 |
卖出 |
| 09:55:06 |
8.61 |
11 |
6039 |
卖出 |
| 09:55:09 |
8.61 |
2 |
6041 |
买入 |
| 09:55:24 |
8.61 |
16 |
6057 |
买入 |
| 09:55:42 |
8.61 |
2 |
6059 |
买入 |
| 09:55:45 |
8.6 |
1 |
6060 |
卖出 |
| 09:56:00 |
8.61 |
1 |
6061 |
买入 |
| 09:56:03 |
8.6 |
50 |
6111 |
卖出 |
| 09:56:09 |
8.6 |
29 |
6140 |
卖出 |
| 09:56:18 |
8.61 |
2 |
6142 |
买入 |
| 09:56:21 |
8.6 |
3 |
6145 |
卖出 |
| 09:56:42 |
8.6 |
1 |
6146 |
卖出 |
| 09:57:00 |
8.6 |
51 |
6197 |
卖出 |
| 09:57:27 |
8.61 |
10 |
6207 |
买入 |
| 09:57:45 |
8.61 |
1 |
6208 |
买入 |
| 09:58:03 |
8.61 |
2 |
6210 |
买入 |
| 09:58:06 |
8.6 |
1 |
6211 |
卖出 |
| 09:58:09 |
8.6 |
25 |
6236 |
卖出 |
| 09:58:24 |
8.6 |
12 |
6248 |
卖出 |
| 09:58:48 |
8.6 |
3 |
6251 |
卖出 |
| 09:59:06 |
8.61 |
2 |
6253 |
买入 |
| 09:59:12 |
8.6 |
277 |
6530 |
卖出 |
| 09:59:30 |
8.6 |
1 |
6531 |
买入 |
| 09:59:39 |
8.59 |
16 |
6547 |
卖出 |
| 09:59:45 |
8.6 |
2 |
6549 |
买入 |
| 09:59:48 |
8.6 |
85 |
6634 |
买入 |
| 09:59:54 |
8.59 |
26 |
6660 |
卖出 |
| 09:59:57 |
8.6 |
2 |
6662 |
买入 |
| 10:00:09 |
8.6 |
50 |
6712 |
买入 |
| 10:00:15 |
8.6 |
92 |
6804 |
买入 |
| 10:00:18 |
8.6 |
53 |
6857 |
买入 |
| 10:00:21 |
8.6 |
6 |
6863 |
买入 |
| 10:00:27 |
8.6 |
50 |
6913 |
买入 |
| 10:00:30 |
8.6 |
2 |
6915 |
买入 |
| 10:00:36 |
8.6 |
50 |
6965 |
买入 |
| 10:00:39 |
8.6 |
8 |
6973 |
买入 |
| 10:00:42 |
8.6 |
12 |
6985 |
买入 |
| 10:00:54 |
8.6 |
50 |
7035 |
买入 |
| 10:01:00 |
8.61 |
182 |
7217 |
买入 |
| 10:01:18 |
8.62 |
33 |
7250 |
买入 |
| 10:02:27 |
8.61 |
82 |
7332 |
卖出 |
| 10:02:48 |
8.6 |
10 |
7342 |
卖出 |
| 10:03:15 |
8.62 |
241 |
7583 |
买入 |
| 10:03:18 |
8.62 |
3 |
7586 |
买入 |
| 10:03:21 |
8.62 |
9 |
7595 |
买入 |
| 10:03:27 |
8.62 |
22 |
7617 |
买入 |
| 10:03:42 |
8.61 |
1 |
7618 |
卖出 |
| 10:03:57 |
8.61 |
1412 |
9030 |
卖出 |
| 10:04:03 |
8.64 |
148 |
9178 |
买入 |
| 10:04:09 |
8.64 |
10 |
9188 |
买入 |
| 10:04:51 |
8.64 |
7 |
9195 |
买入 |
| 10:04:57 |
8.63 |
649 |
9844 |
卖出 |
| 10:05:03 |
8.63 |
99 |
9943 |
卖出 |
| 10:05:06 |
8.63 |
1 |
9944 |
卖出 |
| 10:05:09 |
8.63 |
2 |
9946 |
卖出 |
| 10:05:15 |
8.63 |
20 |
9966 |
卖出 |
| 10:05:33 |
8.63 |
29 |
9995 |
卖出 |
| 10:05:39 |
8.63 |
14 |
10009 |
卖出 |
| 10:05:51 |
8.65 |
50 |
10059 |
买入 |
| 10:07:24 |
8.64 |
250 |
10309 |
买入 |
| 10:07:30 |
8.64 |
9 |
10318 |
买入 |
| 10:07:48 |
8.64 |
49 |
10367 |
卖出 |
| 10:07:54 |
8.64 |
9 |
10376 |
卖出 |
| 10:07:57 |
8.64 |
7 |
10383 |
买入 |
| 10:08:06 |
8.63 |
27 |
10410 |
卖出 |
| 10:08:18 |
8.63 |
164 |
10574 |
卖出 |
| 10:08:24 |
8.63 |
16 |
10590 |
卖出 |
| 10:08:27 |
8.63 |
18 |
10608 |
买入 |
| 10:08:30 |
8.63 |
7 |
10615 |
买入 |
| 10:08:33 |
8.63 |
4 |
10619 |
买入 |
| 10:08:54 |
8.63 |
9 |
10628 |
买入 |
| 10:08:57 |
8.63 |
1 |
10629 |
卖出 |
| 10:09:03 |
8.63 |
10 |
10639 |
买入 |
| 10:10:03 |
8.62 |
5 |
10644 |
卖出 |
| 10:10:09 |
8.63 |
1 |
10645 |
买入 |
| 10:10:18 |
8.63 |
9 |
10654 |
买入 |
| 10:10:39 |
8.62 |
4 |
10658 |
卖出 |
| 10:10:57 |
8.62 |
2 |
10660 |
卖出 |
| 10:11:00 |
8.62 |
4 |
10664 |
卖出 |
| 10:11:03 |
8.62 |
4 |
10668 |
卖出 |
| 10:11:06 |
8.62 |
5 |
10673 |
卖出 |
| 10:11:09 |
8.62 |
4 |
10677 |
卖出 |
| 10:11:12 |
8.62 |
4 |
10681 |
卖出 |
| 10:11:15 |
8.62 |
5 |
10686 |
卖出 |
| 10:11:18 |
8.62 |
4 |
10690 |
卖出 |
| 10:11:21 |
8.62 |
4 |
10694 |
卖出 |
| 10:11:24 |
8.62 |
10 |
10704 |
卖出 |