路通视信[300555]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.75 |
22 |
22 |
集合竞价 |
| 09:23:21 |
8.7 |
62 |
62 |
集合竞价 |
| 09:25:00 |
8.71 |
118 |
118 |
集合竞价 |
| 09:25:03 |
8.77 |
222 |
340 |
买入 |
| 09:30:03 |
8.73 |
31 |
371 |
卖出 |
| 09:30:06 |
8.73 |
259 |
630 |
卖出 |
| 09:30:09 |
8.74 |
71 |
701 |
买入 |
| 09:30:12 |
8.74 |
4 |
705 |
卖出 |
| 09:30:15 |
8.75 |
3 |
708 |
买入 |
| 09:30:18 |
8.77 |
51 |
759 |
买入 |
| 09:30:21 |
8.78 |
10 |
769 |
买入 |
| 09:30:24 |
8.79 |
3 |
772 |
买入 |
| 09:30:30 |
8.8 |
93 |
865 |
买入 |
| 09:30:33 |
8.8 |
83 |
948 |
买入 |
| 09:30:36 |
8.79 |
92 |
1040 |
卖出 |
| 09:30:39 |
8.81 |
32 |
1072 |
买入 |
| 09:30:42 |
8.82 |
53 |
1125 |
买入 |
| 09:30:45 |
8.83 |
74 |
1199 |
买入 |
| 09:30:48 |
8.81 |
149 |
1348 |
卖出 |
| 09:30:51 |
8.81 |
12 |
1360 |
买入 |
| 09:30:54 |
8.81 |
6 |
1366 |
卖出 |
| 09:30:57 |
8.82 |
15 |
1381 |
买入 |
| 09:31:00 |
8.83 |
35 |
1416 |
买入 |
| 09:31:03 |
8.82 |
72 |
1488 |
卖出 |
| 09:31:06 |
8.83 |
47 |
1535 |
买入 |
| 09:31:09 |
8.82 |
38 |
1573 |
卖出 |
| 09:31:12 |
8.82 |
51 |
1624 |
卖出 |
| 09:31:15 |
8.82 |
1 |
1625 |
买入 |
| 09:31:18 |
8.8 |
15 |
1640 |
卖出 |
| 09:31:21 |
8.81 |
1 |
1641 |
卖出 |
| 09:31:24 |
8.82 |
2 |
1643 |
买入 |
| 09:31:27 |
8.82 |
23 |
1666 |
买入 |
| 09:31:30 |
8.81 |
14 |
1680 |
卖出 |
| 09:31:48 |
8.81 |
57 |
1737 |
买入 |
| 09:31:51 |
8.81 |
46 |
1783 |
买入 |
| 09:31:54 |
8.81 |
16 |
1799 |
买入 |
| 09:31:57 |
8.83 |
273 |
2072 |
买入 |
| 09:32:00 |
8.83 |
35 |
2107 |
买入 |
| 09:32:03 |
8.83 |
67 |
2174 |
买入 |
| 09:32:06 |
8.84 |
88 |
2262 |
买入 |
| 09:32:09 |
8.86 |
34 |
2296 |
买入 |
| 09:32:12 |
8.86 |
36 |
2332 |
买入 |
| 09:32:15 |
8.85 |
76 |
2408 |
卖出 |
| 09:32:18 |
8.85 |
361 |
2769 |
卖出 |
| 09:32:21 |
8.88 |
79 |
2848 |
买入 |
| 09:32:24 |
8.88 |
88 |
2936 |
卖出 |
| 09:32:27 |
8.88 |
94 |
3030 |
卖出 |
| 09:32:30 |
8.88 |
22 |
3052 |
卖出 |
| 09:32:33 |
8.88 |
16 |
3068 |
卖出 |
| 09:32:36 |
8.88 |
6 |
3074 |
买入 |
| 09:32:39 |
8.88 |
27 |
3101 |
买入 |
| 09:32:42 |
8.88 |
13 |
3114 |
买入 |
| 09:32:45 |
8.87 |
25 |
3139 |
卖出 |
| 09:32:51 |
8.86 |
24 |
3163 |
卖出 |
| 09:32:54 |
8.86 |
1 |
3164 |
买入 |
| 09:33:00 |
8.86 |
9 |
3173 |
买入 |
| 09:33:06 |
8.86 |
4 |
3177 |
买入 |
| 09:33:09 |
8.85 |
7 |
3184 |
卖出 |
| 09:33:12 |
8.85 |
8 |
3192 |
买入 |
| 09:33:15 |
8.85 |
5 |
3197 |
买入 |
| 09:33:18 |
8.85 |
104 |
3301 |
买入 |
| 09:33:21 |
8.84 |
11 |
3312 |
卖出 |
| 09:33:24 |
8.86 |
43 |
3355 |
买入 |
| 09:33:27 |
8.87 |
169 |
3524 |
买入 |
| 09:33:30 |
8.87 |
49 |
3573 |
买入 |
| 09:33:36 |
8.87 |
3 |
3576 |
买入 |
| 09:33:39 |
8.86 |
37 |
3613 |
卖出 |
| 09:33:45 |
8.86 |
25 |
3638 |
卖出 |
| 09:33:48 |
8.87 |
88 |
3726 |
买入 |
| 09:33:51 |
8.88 |
252 |
3978 |
买入 |
| 09:33:57 |
8.88 |
43 |
4021 |
卖出 |
| 09:34:03 |
8.89 |
24 |
4045 |
买入 |
| 09:34:09 |
8.89 |
69 |
4114 |
买入 |
| 09:34:12 |
8.9 |
37 |
4151 |
买入 |
| 09:34:15 |
8.9 |
18 |
4169 |
买入 |
| 09:34:18 |
8.9 |
21 |
4190 |
买入 |
| 09:34:21 |
8.9 |
14 |
4204 |
买入 |
| 09:34:24 |
8.9 |
32 |
4236 |
卖出 |
| 09:34:27 |
8.9 |
29 |
4265 |
卖出 |
| 09:34:30 |
8.91 |
10 |
4275 |
买入 |
| 09:34:33 |
8.9 |
90 |
4365 |
卖出 |
| 09:34:36 |
8.9 |
1 |
4366 |
卖出 |
| 09:34:39 |
8.9 |
48 |
4414 |
卖出 |
| 09:34:42 |
8.9 |
71 |
4485 |
卖出 |
| 09:34:45 |
8.9 |
19 |
4504 |
卖出 |
| 09:34:48 |
8.9 |
18 |
4522 |
卖出 |
| 09:34:51 |
8.88 |
40 |
4562 |
卖出 |
| 09:34:57 |
8.9 |
5 |
4567 |
买入 |
| 09:35:00 |
8.88 |
108 |
4675 |
卖出 |
| 09:35:03 |
8.88 |
20 |
4695 |
卖出 |
| 09:35:06 |
8.89 |
17 |
4712 |
买入 |
| 09:35:09 |
8.88 |
18 |
4730 |
卖出 |
| 09:35:12 |
8.89 |
12 |
4742 |
买入 |
| 09:35:15 |
8.88 |
43 |
4785 |
卖出 |
| 09:35:18 |
8.88 |
109 |
4894 |
卖出 |
| 09:35:27 |
8.88 |
15 |
4909 |
卖出 |
| 09:35:30 |
8.89 |
16 |
4925 |
买入 |
| 09:35:33 |
8.88 |
19 |
4944 |
卖出 |
| 09:35:36 |
8.88 |
5 |
4949 |
卖出 |
| 09:35:42 |
8.88 |
13 |
4962 |
卖出 |
| 09:35:45 |
8.88 |
27 |
4989 |
卖出 |
| 09:35:48 |
8.89 |
3 |
4992 |
买入 |
| 09:35:57 |
8.89 |
32 |
5024 |
买入 |
| 09:36:00 |
8.89 |
3 |
5027 |
买入 |
| 09:36:03 |
8.89 |
9 |
5036 |
买入 |
| 09:36:06 |
8.89 |
1 |
5037 |
卖出 |
| 09:36:12 |
8.91 |
326 |
5363 |
买入 |
| 09:36:15 |
8.92 |
60 |
5423 |
买入 |
| 09:36:18 |
8.91 |
52 |
5475 |
卖出 |
| 09:36:24 |
8.92 |
30 |
5505 |
买入 |
| 09:36:30 |
8.92 |
56 |
5561 |
买入 |
| 09:36:33 |
8.92 |
27 |
5588 |
买入 |
| 09:36:36 |
8.91 |
57 |
5645 |
卖出 |
| 09:36:39 |
8.92 |
1 |
5646 |
卖出 |
| 09:36:42 |
8.92 |
67 |
5713 |
卖出 |
| 09:36:45 |
8.92 |
54 |
5767 |
买入 |
| 09:36:48 |
8.92 |
30 |
5797 |
买入 |
| 09:36:51 |
8.92 |
1 |
5798 |
买入 |
| 09:37:03 |
8.91 |
14 |
5812 |
卖出 |
| 09:37:06 |
8.92 |
92 |
5904 |
买入 |
| 09:37:09 |
8.92 |
54 |
5958 |
买入 |
| 09:37:12 |
8.92 |
7 |
5965 |
买入 |
| 09:37:15 |
8.92 |
18 |
5983 |
买入 |
| 09:37:21 |
8.91 |
125 |
6108 |
卖出 |
| 09:37:30 |
8.92 |
77 |
6185 |
买入 |
| 09:37:33 |
8.92 |
94 |
6279 |
买入 |
| 09:37:36 |
8.92 |
11 |
6290 |
卖出 |
| 09:37:39 |
8.92 |
22 |
6312 |
卖出 |
| 09:37:42 |
8.92 |
10 |
6322 |
卖出 |
| 09:37:45 |
8.92 |
15 |
6337 |
卖出 |
| 09:37:51 |
8.92 |
28 |
6365 |
卖出 |
| 09:37:54 |
8.93 |
36 |
6401 |
买入 |
| 09:37:57 |
8.93 |
102 |
6503 |
买入 |
| 09:38:00 |
8.94 |
7 |
6510 |
买入 |
| 09:38:03 |
8.93 |
36 |
6546 |
卖出 |
| 09:38:06 |
8.93 |
31 |
6577 |
卖出 |
| 09:38:09 |
8.93 |
51 |
6628 |
卖出 |
| 09:38:12 |
8.94 |
10 |
6638 |
买入 |
| 09:38:15 |
8.93 |
18 |
6656 |
卖出 |
| 09:38:18 |
8.93 |
12 |
6668 |
买入 |
| 09:38:21 |
8.92 |
136 |
6804 |
卖出 |
| 09:38:24 |
8.93 |
9 |
6813 |
买入 |
| 09:38:27 |
8.93 |
18 |
6831 |
买入 |
| 09:38:30 |
8.88 |
350 |
7181 |
卖出 |
| 09:38:33 |
8.92 |
20 |
7201 |
买入 |
| 09:38:48 |
8.91 |
11 |
7212 |
买入 |
| 09:39:00 |
8.89 |
10 |
7222 |
卖出 |
| 09:39:03 |
8.91 |
6 |
7228 |
买入 |
| 09:39:06 |
8.91 |
17 |
7245 |
买入 |
| 09:39:09 |
8.9 |
168 |
7413 |
卖出 |
| 09:39:12 |
8.91 |
140 |
7553 |
买入 |
| 09:39:15 |
8.91 |
61 |
7614 |
买入 |
| 09:39:18 |
8.9 |
16 |
7630 |
卖出 |
| 09:39:21 |
8.9 |
12 |
7642 |
卖出 |
| 09:39:24 |
8.92 |
124 |
7766 |
买入 |
| 09:39:27 |
8.91 |
16 |
7782 |
卖出 |
| 09:39:30 |
8.91 |
30 |
7812 |
卖出 |
| 09:39:33 |
8.92 |
24 |
7836 |
买入 |
| 09:39:36 |
8.91 |
92 |
7928 |
卖出 |
| 09:39:42 |
8.92 |
2 |
7930 |
买入 |
| 09:39:57 |
8.91 |
26 |
7956 |
卖出 |
| 09:40:00 |
8.91 |
17 |
7973 |
买入 |
| 09:40:03 |
8.9 |
12 |
7985 |
卖出 |
| 09:40:06 |
8.91 |
10 |
7995 |
买入 |
| 09:40:12 |
8.92 |
34 |
8029 |
买入 |
| 09:40:15 |
8.91 |
57 |
8086 |
卖出 |
| 09:40:21 |
8.92 |
7 |
8093 |
买入 |
| 09:40:24 |
8.92 |
3 |
8096 |
买入 |
| 09:40:27 |
8.92 |
6 |
8102 |
买入 |
| 09:40:30 |
8.92 |
85 |
8187 |
买入 |
| 09:40:33 |
8.92 |
42 |
8229 |
买入 |
| 09:40:36 |
8.91 |
100 |
8329 |
卖出 |
| 09:40:39 |
8.92 |
99 |
8428 |
买入 |
| 09:40:51 |
8.9 |
21 |
8449 |
卖出 |
| 09:40:54 |
8.9 |
2 |
8451 |
卖出 |
| 09:40:57 |
8.9 |
2 |
8453 |
卖出 |
| 09:41:03 |
8.91 |
156 |
8609 |
买入 |
| 09:41:06 |
8.9 |
19 |
8628 |
卖出 |
| 09:41:09 |
8.91 |
95 |
8723 |
买入 |
| 09:41:12 |
8.91 |
17 |
8740 |
卖出 |
| 09:41:15 |
8.91 |
54 |
8794 |
卖出 |
| 09:41:18 |
8.91 |
19 |
8813 |
买入 |
| 09:41:27 |
8.91 |
13 |
8826 |
买入 |
| 09:41:30 |
8.9 |
14 |
8840 |
卖出 |
| 09:41:33 |
8.9 |
38 |
8878 |
卖出 |
| 09:41:45 |
8.9 |
31 |
8909 |
卖出 |
| 09:41:48 |
8.9 |
4 |
8913 |
买入 |
| 09:41:51 |
8.91 |
62 |
8975 |
买入 |
| 09:41:57 |
8.9 |
7 |
8982 |
买入 |
| 09:42:00 |
8.89 |
10 |
8992 |
卖出 |
| 09:42:03 |
8.9 |
123 |
9115 |
买入 |
| 09:42:06 |
8.9 |
6 |
9121 |
买入 |
| 09:42:09 |
8.94 |
818 |
9939 |
买入 |
| 09:42:12 |
8.94 |
44 |
9983 |
卖出 |
| 09:42:15 |
8.95 |
13 |
9996 |
买入 |
| 09:42:18 |
8.95 |
2 |
9998 |
买入 |
| 09:42:21 |
8.94 |
20 |
10018 |
卖出 |
| 09:42:39 |
8.95 |
89 |
10107 |
买入 |
| 09:42:42 |
8.96 |
93 |
10200 |
买入 |
| 09:42:45 |
8.96 |
75 |
10275 |
买入 |
| 09:42:48 |
8.96 |
4 |
10279 |
买入 |
| 09:42:51 |
8.96 |
132 |
10411 |
买入 |
| 09:42:54 |
8.96 |
1 |
10412 |
买入 |
| 09:42:57 |
8.94 |
10 |
10422 |
卖出 |
| 09:43:00 |
8.96 |
21 |
10443 |
买入 |
| 09:43:03 |
8.96 |
9 |
10452 |
买入 |
| 09:43:06 |
8.95 |
34 |
10486 |
卖出 |
| 09:43:09 |
8.95 |
12 |
10498 |
买入 |
| 09:43:15 |
8.95 |
16 |
10514 |
买入 |
| 09:43:18 |
8.94 |
72 |
10586 |
卖出 |
| 09:43:21 |
8.94 |
20 |
10606 |
买入 |
| 09:43:24 |
8.95 |
100 |
10706 |
买入 |
| 09:43:27 |
8.96 |
53 |
10759 |
买入 |
| 09:43:30 |
8.93 |
247 |
11006 |
卖出 |
| 09:43:33 |
8.95 |
128 |
11134 |
买入 |
| 09:43:36 |
8.93 |
6 |
11140 |
买入 |
| 09:43:42 |
8.92 |
70 |
11210 |
卖出 |
| 09:43:51 |
8.94 |
49 |
11259 |
买入 |
| 09:43:54 |
8.94 |
2 |
11261 |
卖出 |
| 09:43:57 |
8.94 |
1 |
11262 |
卖出 |
| 09:44:00 |
8.93 |
4 |
11266 |
买入 |
| 09:44:03 |
8.93 |
10 |
11276 |
买入 |
| 09:44:06 |
8.93 |
15 |
11291 |
买入 |
| 09:44:09 |
8.92 |
25 |
11316 |
卖出 |
| 09:44:12 |
8.93 |
23 |
11339 |
买入 |
| 09:44:15 |
8.93 |
12 |
11351 |
买入 |
| 09:44:18 |
8.93 |
12 |
11363 |
卖出 |
| 09:44:21 |
8.93 |
32 |
11395 |
买入 |
| 09:44:24 |
8.93 |
4 |
11399 |
买入 |
| 09:44:33 |
8.93 |
63 |
11462 |
卖出 |
| 09:44:45 |
8.93 |
131 |
11593 |
买入 |
| 09:45:03 |
8.93 |
19 |
11612 |
卖出 |
| 09:45:06 |
8.93 |
3 |
11615 |
卖出 |
| 09:45:09 |
8.94 |
5 |
11620 |
买入 |
| 09:45:12 |
8.94 |
48 |
11668 |
买入 |
| 09:45:15 |
8.94 |
10 |
11678 |
买入 |
| 09:45:18 |
8.94 |
1 |
11679 |
买入 |
| 09:45:21 |
8.94 |
69 |
11748 |
买入 |
| 09:45:24 |
8.94 |
78 |
11826 |
卖出 |
| 09:45:27 |
8.95 |
30 |
11856 |
买入 |
| 09:45:33 |
8.95 |
179 |
12035 |
买入 |
| 09:45:36 |
8.94 |
7 |
12042 |
卖出 |
| 09:45:39 |
8.94 |
6 |
12048 |
卖出 |
| 09:45:42 |
8.95 |
7 |
12055 |
买入 |
| 09:45:45 |
8.95 |
210 |
12265 |
买入 |
| 09:45:51 |
8.95 |
10 |
12275 |
买入 |
| 09:45:57 |
8.95 |
21 |
12296 |
卖出 |
| 09:46:00 |
8.95 |
1 |
12297 |
卖出 |
| 09:46:03 |
8.95 |
17 |
12314 |
卖出 |
| 09:46:09 |
8.96 |
22 |
12336 |
买入 |
| 09:46:12 |
8.95 |
20 |
12356 |
卖出 |
| 09:46:15 |
8.95 |
41 |
12397 |
卖出 |
| 09:46:18 |
8.95 |
19 |
12416 |
买入 |
| 09:46:30 |
8.95 |
5 |
12421 |
买入 |
| 09:46:33 |
8.96 |
206 |
12627 |
买入 |
| 09:46:36 |
8.95 |
27 |
12654 |
卖出 |
| 09:46:39 |
8.95 |
20 |
12674 |
买入 |
| 09:46:45 |
8.94 |
20 |
12694 |
卖出 |
| 09:46:48 |
8.95 |
4 |
12698 |
买入 |
| 09:46:51 |
8.95 |
10 |
12708 |
买入 |
| 09:46:54 |
8.94 |
1 |
12709 |
卖出 |
| 09:46:57 |
8.94 |
71 |
12780 |
卖出 |
| 09:47:00 |
8.95 |
4 |
12784 |
买入 |
| 09:47:03 |
8.94 |
1 |
12785 |
卖出 |
| 09:47:06 |
8.94 |
34 |
12819 |
卖出 |
| 09:47:09 |
8.95 |
32 |
12851 |
买入 |
| 09:47:15 |
8.95 |
30 |
12881 |
买入 |
| 09:47:18 |
8.94 |
16 |
12897 |
卖出 |
| 09:47:21 |
8.94 |
1 |
12898 |
卖出 |
| 09:47:24 |
8.94 |
20 |
12918 |
卖出 |
| 09:47:27 |
8.95 |
55 |
12973 |
买入 |
| 09:47:45 |
8.95 |
10 |
12983 |
买入 |
| 09:47:48 |
8.95 |
106 |
13089 |
买入 |
| 09:47:51 |
8.95 |
11 |
13100 |
买入 |
| 09:47:54 |
8.95 |
2 |
13102 |
买入 |
| 09:47:57 |
8.95 |
26 |
13128 |
买入 |
| 09:48:03 |
8.95 |
70 |
13198 |
卖出 |
| 09:48:09 |
8.95 |
26 |
13224 |
买入 |
| 09:48:12 |
8.95 |
31 |
13255 |
买入 |
| 09:48:15 |
8.95 |
18 |
13273 |
买入 |
| 09:48:24 |
8.95 |
21 |
13294 |
买入 |
| 09:48:27 |
8.95 |
2 |
13296 |
买入 |
| 09:48:33 |
8.94 |
1 |
13297 |
卖出 |
| 09:48:36 |
8.94 |
2 |
13299 |
卖出 |
| 09:48:39 |
8.94 |
153 |
13452 |
卖出 |
| 09:48:48 |
8.94 |
21 |
13473 |
买入 |
| 09:48:57 |
8.93 |
5 |
13478 |
卖出 |
| 09:49:09 |
8.94 |
5 |
13483 |
买入 |
| 09:49:15 |
8.94 |
3 |
13486 |
买入 |
| 09:49:18 |
8.94 |
1 |
13487 |
买入 |
| 09:49:21 |
8.94 |
4 |
13491 |
买入 |
| 09:49:27 |
8.94 |
159 |
13650 |
买入 |
| 09:49:33 |
8.95 |
8 |
13658 |
买入 |
| 09:49:36 |
8.95 |
51 |
13709 |
买入 |
| 09:49:39 |
8.94 |
22 |
13731 |
卖出 |
| 09:49:48 |
8.94 |
7 |
13738 |
卖出 |
| 09:49:51 |
8.94 |
1 |
13739 |
卖出 |
| 09:49:54 |
8.95 |
8 |
13747 |
买入 |
| 09:49:57 |
8.95 |
215 |
13962 |
买入 |
| 09:50:00 |
8.94 |
2 |
13964 |
卖出 |