三只松鼠[300783]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.62 |
9 |
9 |
集合竞价 |
| 09:15:12 |
32.95 |
54 |
54 |
集合竞价 |
| 09:15:21 |
33 |
108 |
108 |
集合竞价 |
| 09:17:45 |
32.95 |
54 |
54 |
集合竞价 |
| 09:18:12 |
32.62 |
24 |
24 |
集合竞价 |
| 09:22:45 |
32.61 |
32 |
32 |
集合竞价 |
| 09:23:30 |
32.6 |
32 |
32 |
集合竞价 |
| 09:24:15 |
32.61 |
49 |
49 |
集合竞价 |
| 09:24:24 |
32.6 |
50 |
50 |
集合竞价 |
| 09:24:33 |
32.58 |
62 |
62 |
集合竞价 |
| 09:24:51 |
32.57 |
65 |
65 |
集合竞价 |
| 09:25:03 |
32.57 |
76 |
141 |
买入 |
| 09:30:03 |
32.41 |
6 |
147 |
卖出 |
| 09:30:06 |
32.5 |
22 |
169 |
买入 |
| 09:30:09 |
32.45 |
4 |
173 |
卖出 |
| 09:30:12 |
32.5 |
8 |
181 |
买入 |
| 09:30:15 |
32.5 |
9 |
190 |
买入 |
| 09:30:18 |
32.42 |
80 |
270 |
卖出 |
| 09:30:21 |
32.43 |
8 |
278 |
卖出 |
| 09:30:30 |
32.5 |
9 |
287 |
买入 |
| 09:30:33 |
32.53 |
158 |
445 |
买入 |
| 09:30:36 |
32.54 |
2 |
447 |
买入 |
| 09:30:45 |
32.45 |
35 |
482 |
卖出 |
| 09:30:48 |
32.63 |
6 |
488 |
买入 |
| 09:30:51 |
32.66 |
2 |
490 |
买入 |
| 09:30:54 |
32.53 |
12 |
502 |
卖出 |
| 09:31:03 |
32.58 |
2 |
504 |
买入 |
| 09:31:12 |
32.61 |
23 |
527 |
买入 |
| 09:31:15 |
32.61 |
1 |
528 |
卖出 |
| 09:31:18 |
32.61 |
1 |
529 |
卖出 |
| 09:31:21 |
32.59 |
22 |
551 |
卖出 |
| 09:31:24 |
32.66 |
1 |
552 |
买入 |
| 09:31:27 |
32.61 |
1 |
553 |
卖出 |
| 09:31:30 |
32.65 |
9 |
562 |
买入 |
| 09:31:39 |
32.65 |
11 |
573 |
卖出 |
| 09:31:42 |
32.65 |
3 |
576 |
卖出 |
| 09:31:45 |
32.62 |
14 |
590 |
卖出 |
| 09:31:48 |
32.61 |
9 |
599 |
卖出 |
| 09:31:54 |
32.61 |
5 |
604 |
卖出 |
| 09:31:57 |
32.64 |
30 |
634 |
买入 |
| 09:32:00 |
32.62 |
8 |
642 |
卖出 |
| 09:32:03 |
32.62 |
3 |
645 |
卖出 |
| 09:32:06 |
32.62 |
2 |
647 |
卖出 |
| 09:32:09 |
32.61 |
17 |
664 |
卖出 |
| 09:32:12 |
32.61 |
7 |
671 |
买入 |
| 09:32:15 |
32.61 |
57 |
728 |
买入 |
| 09:32:21 |
32.6 |
5 |
733 |
卖出 |
| 09:32:24 |
32.61 |
25 |
758 |
买入 |
| 09:32:27 |
32.62 |
5 |
763 |
买入 |
| 09:32:30 |
32.61 |
8 |
771 |
卖出 |
| 09:32:33 |
32.61 |
1 |
772 |
卖出 |
| 09:32:39 |
32.61 |
6 |
778 |
卖出 |
| 09:32:42 |
32.62 |
10 |
788 |
买入 |
| 09:32:45 |
32.6 |
13 |
801 |
卖出 |
| 09:32:48 |
32.6 |
9 |
810 |
卖出 |
| 09:32:51 |
32.66 |
65 |
875 |
买入 |
| 09:32:57 |
32.63 |
1 |
876 |
卖出 |
| 09:33:00 |
32.64 |
12 |
888 |
买入 |
| 09:33:09 |
32.65 |
11 |
899 |
卖出 |
| 09:33:12 |
32.72 |
60 |
959 |
买入 |
| 09:33:15 |
32.7 |
28 |
987 |
卖出 |
| 09:33:18 |
32.7 |
3 |
990 |
卖出 |
| 09:33:21 |
32.79 |
69 |
1059 |
买入 |
| 09:33:24 |
32.74 |
26 |
1085 |
卖出 |
| 09:33:27 |
32.74 |
90 |
1175 |
卖出 |
| 09:33:30 |
32.85 |
14 |
1189 |
买入 |
| 09:33:33 |
32.84 |
1 |
1190 |
卖出 |
| 09:33:36 |
32.85 |
11 |
1201 |
买入 |
| 09:33:39 |
32.84 |
14 |
1215 |
卖出 |
| 09:33:42 |
32.84 |
24 |
1239 |
买入 |
| 09:33:48 |
32.73 |
14 |
1253 |
卖出 |
| 09:33:51 |
32.82 |
11 |
1264 |
买入 |
| 09:33:57 |
32.82 |
1 |
1265 |
买入 |
| 09:34:03 |
32.82 |
11 |
1276 |
买入 |
| 09:34:12 |
32.78 |
21 |
1297 |
卖出 |
| 09:34:15 |
32.82 |
15 |
1312 |
买入 |
| 09:34:18 |
32.78 |
3 |
1315 |
买入 |
| 09:34:21 |
32.77 |
10 |
1325 |
卖出 |
| 09:34:27 |
32.77 |
10 |
1335 |
买入 |
| 09:34:30 |
32.76 |
4 |
1339 |
卖出 |
| 09:34:33 |
32.76 |
4 |
1343 |
卖出 |
| 09:34:36 |
32.76 |
25 |
1368 |
买入 |
| 09:34:39 |
32.77 |
12 |
1380 |
买入 |
| 09:34:42 |
32.81 |
7 |
1387 |
买入 |
| 09:34:45 |
32.77 |
4 |
1391 |
卖出 |
| 09:34:48 |
32.77 |
3 |
1394 |
卖出 |
| 09:34:54 |
32.77 |
5 |
1399 |
卖出 |
| 09:34:57 |
32.81 |
3 |
1402 |
买入 |
| 09:35:00 |
32.77 |
10 |
1412 |
卖出 |
| 09:35:03 |
32.77 |
36 |
1448 |
卖出 |
| 09:35:06 |
32.78 |
11 |
1459 |
买入 |
| 09:35:15 |
32.8 |
3 |
1462 |
买入 |
| 09:35:21 |
32.78 |
17 |
1479 |
卖出 |
| 09:35:24 |
32.81 |
4 |
1483 |
买入 |
| 09:35:27 |
32.81 |
10 |
1493 |
买入 |
| 09:35:30 |
32.78 |
3 |
1496 |
卖出 |
| 09:35:42 |
32.79 |
2 |
1498 |
卖出 |
| 09:35:45 |
32.76 |
32 |
1530 |
卖出 |
| 09:35:48 |
32.79 |
4 |
1534 |
买入 |
| 09:35:54 |
32.76 |
1 |
1535 |
卖出 |
| 09:35:57 |
32.76 |
1 |
1536 |
卖出 |
| 09:36:03 |
32.8 |
65 |
1601 |
买入 |
| 09:36:06 |
32.81 |
145 |
1746 |
买入 |
| 09:36:09 |
32.82 |
18 |
1764 |
买入 |
| 09:36:12 |
32.87 |
52 |
1816 |
买入 |
| 09:36:15 |
32.83 |
35 |
1851 |
卖出 |
| 09:36:18 |
32.88 |
18 |
1869 |
买入 |
| 09:36:21 |
32.88 |
37 |
1906 |
买入 |
| 09:36:24 |
32.83 |
45 |
1951 |
卖出 |
| 09:36:27 |
32.83 |
15 |
1966 |
买入 |
| 09:36:30 |
32.83 |
8 |
1974 |
卖出 |
| 09:36:36 |
32.88 |
2 |
1976 |
卖出 |
| 09:36:39 |
32.88 |
6 |
1982 |
卖出 |
| 09:36:42 |
32.92 |
8 |
1990 |
买入 |
| 09:36:45 |
32.88 |
1 |
1991 |
卖出 |
| 09:36:51 |
32.87 |
8 |
1999 |
卖出 |
| 09:36:54 |
32.91 |
38 |
2037 |
买入 |
| 09:37:00 |
32.88 |
5 |
2042 |
卖出 |
| 09:37:03 |
32.9 |
1 |
2043 |
买入 |
| 09:37:06 |
32.9 |
16 |
2059 |
买入 |
| 09:37:09 |
32.89 |
11 |
2070 |
卖出 |
| 09:37:12 |
32.9 |
4 |
2074 |
买入 |
| 09:37:18 |
32.91 |
24 |
2098 |
买入 |
| 09:37:21 |
32.89 |
9 |
2107 |
卖出 |
| 09:37:27 |
32.91 |
57 |
2164 |
买入 |
| 09:37:30 |
32.9 |
8 |
2172 |
卖出 |
| 09:37:33 |
32.9 |
11 |
2183 |
卖出 |
| 09:37:36 |
32.9 |
6 |
2189 |
卖出 |
| 09:37:39 |
32.9 |
10 |
2199 |
卖出 |
| 09:37:45 |
32.9 |
3 |
2202 |
卖出 |
| 09:37:54 |
32.9 |
3 |
2205 |
买入 |
| 09:37:57 |
32.88 |
2 |
2207 |
卖出 |
| 09:38:00 |
32.88 |
4 |
2211 |
卖出 |
| 09:38:06 |
32.89 |
4 |
2215 |
买入 |
| 09:38:09 |
32.89 |
5 |
2220 |
卖出 |
| 09:38:12 |
32.88 |
25 |
2245 |
卖出 |
| 09:38:15 |
32.85 |
12 |
2257 |
卖出 |
| 09:38:18 |
32.85 |
1 |
2258 |
卖出 |
| 09:38:21 |
32.85 |
5 |
2263 |
卖出 |
| 09:38:27 |
32.85 |
55 |
2318 |
卖出 |
| 09:38:33 |
32.88 |
58 |
2376 |
买入 |
| 09:38:36 |
32.85 |
53 |
2429 |
卖出 |
| 09:38:39 |
32.85 |
17 |
2446 |
买入 |
| 09:38:42 |
32.84 |
4 |
2450 |
卖出 |
| 09:38:48 |
32.86 |
83 |
2533 |
买入 |
| 09:38:51 |
32.85 |
35 |
2568 |
卖出 |
| 09:38:54 |
32.88 |
1 |
2569 |
买入 |
| 09:38:57 |
32.85 |
3 |
2572 |
卖出 |
| 09:39:00 |
32.86 |
3 |
2575 |
买入 |
| 09:39:03 |
32.89 |
10 |
2585 |
买入 |
| 09:39:09 |
32.89 |
19 |
2604 |
买入 |
| 09:39:12 |
32.91 |
25 |
2629 |
买入 |
| 09:39:15 |
32.89 |
21 |
2650 |
卖出 |
| 09:39:18 |
32.91 |
15 |
2665 |
买入 |
| 09:39:21 |
32.9 |
22 |
2687 |
卖出 |
| 09:39:24 |
32.87 |
15 |
2702 |
卖出 |
| 09:39:27 |
32.93 |
10 |
2712 |
买入 |
| 09:39:30 |
32.94 |
36 |
2748 |
买入 |
| 09:39:33 |
32.96 |
158 |
2906 |
买入 |
| 09:39:36 |
32.99 |
51 |
2957 |
买入 |
| 09:39:39 |
33 |
77 |
3034 |
买入 |
| 09:39:42 |
33 |
57 |
3091 |
买入 |
| 09:39:48 |
33 |
23 |
3114 |
买入 |
| 09:39:51 |
33 |
36 |
3150 |
卖出 |
| 09:39:57 |
33 |
3 |
3153 |
卖出 |
| 09:40:00 |
33.02 |
22 |
3175 |
买入 |
| 09:40:03 |
32.97 |
150 |
3325 |
卖出 |
| 09:40:06 |
32.96 |
23 |
3348 |
卖出 |
| 09:40:09 |
32.96 |
2 |
3350 |
买入 |
| 09:40:12 |
32.96 |
27 |
3377 |
买入 |
| 09:40:15 |
32.95 |
21 |
3398 |
卖出 |
| 09:40:24 |
32.95 |
1 |
3399 |
卖出 |
| 09:40:27 |
32.95 |
8 |
3407 |
买入 |
| 09:40:30 |
32.99 |
52 |
3459 |
买入 |
| 09:40:33 |
32.95 |
27 |
3486 |
卖出 |
| 09:40:36 |
32.96 |
18 |
3504 |
买入 |
| 09:40:45 |
32.96 |
2 |
3506 |
卖出 |
| 09:40:48 |
32.96 |
2 |
3508 |
卖出 |
| 09:40:51 |
33 |
30 |
3538 |
买入 |
| 09:40:54 |
32.96 |
77 |
3615 |
卖出 |
| 09:40:57 |
32.96 |
16 |
3631 |
买入 |
| 09:41:00 |
32.96 |
13 |
3644 |
买入 |
| 09:41:03 |
32.98 |
10 |
3654 |
买入 |
| 09:41:06 |
32.96 |
13 |
3667 |
卖出 |
| 09:41:09 |
32.96 |
3 |
3670 |
买入 |
| 09:41:15 |
32.95 |
10 |
3680 |
卖出 |
| 09:41:18 |
32.96 |
3 |
3683 |
买入 |
| 09:41:21 |
32.96 |
55 |
3738 |
买入 |
| 09:41:24 |
32.95 |
5 |
3743 |
卖出 |
| 09:41:30 |
32.95 |
31 |
3774 |
卖出 |
| 09:41:33 |
32.95 |
1 |
3775 |
买入 |
| 09:41:36 |
32.95 |
3 |
3778 |
买入 |
| 09:41:39 |
32.91 |
5 |
3783 |
卖出 |
| 09:41:45 |
32.91 |
3 |
3786 |
卖出 |
| 09:41:48 |
32.91 |
8 |
3794 |
买入 |
| 09:41:54 |
32.9 |
17 |
3811 |
卖出 |
| 09:41:57 |
32.9 |
10 |
3821 |
卖出 |
| 09:42:00 |
32.91 |
15 |
3836 |
买入 |
| 09:42:03 |
32.9 |
22 |
3858 |
卖出 |
| 09:42:06 |
32.9 |
5 |
3863 |
卖出 |
| 09:42:09 |
32.91 |
37 |
3900 |
卖出 |
| 09:42:12 |
32.99 |
128 |
4028 |
买入 |
| 09:42:18 |
33 |
2 |
4030 |
买入 |
| 09:42:21 |
33.02 |
34 |
4064 |
买入 |
| 09:42:33 |
33.03 |
9 |
4073 |
买入 |
| 09:42:36 |
33.03 |
18 |
4091 |
卖出 |
| 09:42:39 |
33.04 |
63 |
4154 |
买入 |
| 09:42:42 |
33.04 |
8 |
4162 |
买入 |
| 09:42:45 |
33.04 |
40 |
4202 |
卖出 |
| 09:42:51 |
33.04 |
4 |
4206 |
卖出 |
| 09:42:54 |
33.05 |
14 |
4220 |
买入 |
| 09:42:57 |
33.04 |
5 |
4225 |
卖出 |
| 09:43:00 |
33.05 |
68 |
4293 |
买入 |
| 09:43:03 |
33.05 |
3 |
4296 |
卖出 |
| 09:43:06 |
33.05 |
25 |
4321 |
卖出 |
| 09:43:09 |
33.04 |
11 |
4332 |
买入 |
| 09:43:12 |
33.04 |
3 |
4335 |
买入 |
| 09:43:18 |
33.04 |
2 |
4337 |
买入 |
| 09:43:21 |
33.03 |
1 |
4338 |
卖出 |
| 09:43:27 |
33.03 |
34 |
4372 |
卖出 |
| 09:43:30 |
33.03 |
89 |
4461 |
卖出 |
| 09:43:39 |
33.03 |
8 |
4469 |
买入 |
| 09:43:42 |
33.01 |
15 |
4484 |
卖出 |
| 09:43:45 |
33.01 |
112 |
4596 |
卖出 |
| 09:43:48 |
33.01 |
25 |
4621 |
卖出 |
| 09:43:51 |
33.01 |
7 |
4628 |
卖出 |
| 09:43:54 |
33 |
9 |
4637 |
卖出 |
| 09:43:57 |
33 |
12 |
4649 |
卖出 |
| 09:44:03 |
32.97 |
7 |
4656 |
卖出 |
| 09:44:15 |
32.96 |
1 |
4657 |
买入 |
| 09:44:18 |
32.96 |
6 |
4663 |
买入 |
| 09:44:24 |
32.95 |
50 |
4713 |
卖出 |
| 09:44:27 |
32.95 |
5 |
4718 |
卖出 |
| 09:44:30 |
32.95 |
5 |
4723 |
卖出 |
| 09:44:42 |
32.95 |
1 |
4724 |
买入 |
| 09:44:45 |
32.94 |
1 |
4725 |
卖出 |
| 09:44:48 |
32.94 |
5 |
4730 |
卖出 |
| 09:44:51 |
32.95 |
30 |
4760 |
买入 |
| 09:44:54 |
32.93 |
5 |
4765 |
卖出 |
| 09:45:03 |
32.94 |
1 |
4766 |
买入 |
| 09:45:06 |
32.93 |
26 |
4792 |
卖出 |
| 09:45:09 |
32.92 |
46 |
4838 |
卖出 |
| 09:45:12 |
32.92 |
5 |
4843 |
买入 |
| 09:45:15 |
32.9 |
14 |
4857 |
卖出 |
| 09:45:18 |
32.93 |
56 |
4913 |
买入 |
| 09:45:21 |
32.93 |
20 |
4933 |
买入 |
| 09:45:24 |
32.92 |
32 |
4965 |
卖出 |
| 09:45:27 |
32.94 |
50 |
5015 |
买入 |
| 09:45:30 |
32.94 |
13 |
5028 |
卖出 |
| 09:45:36 |
32.94 |
1 |
5029 |
卖出 |
| 09:45:42 |
32.97 |
5 |
5034 |
买入 |
| 09:45:48 |
32.97 |
2 |
5036 |
买入 |
| 09:45:51 |
32.95 |
2 |
5038 |
卖出 |
| 09:45:57 |
32.94 |
1 |
5039 |
卖出 |
| 09:46:06 |
32.97 |
1 |
5040 |
买入 |
| 09:46:15 |
32.96 |
2 |
5042 |
卖出 |
| 09:46:18 |
32.96 |
1 |
5043 |
买入 |
| 09:46:21 |
32.96 |
2 |
5045 |
买入 |
| 09:46:24 |
32.95 |
3 |
5048 |
买入 |
| 09:46:27 |
32.97 |
19 |
5067 |
买入 |
| 09:46:30 |
32.96 |
4 |
5071 |
买入 |
| 09:46:48 |
32.95 |
4 |
5075 |
买入 |
| 09:46:54 |
32.95 |
3 |
5078 |
卖出 |
| 09:46:57 |
32.95 |
2 |
5080 |
卖出 |
| 09:47:06 |
32.96 |
9 |
5089 |
买入 |
| 09:47:09 |
32.95 |
48 |
5137 |
卖出 |
| 09:47:15 |
32.95 |
1 |
5138 |
卖出 |
| 09:47:18 |
32.95 |
3 |
5141 |
卖出 |
| 09:47:21 |
32.95 |
7 |
5148 |
卖出 |
| 09:47:24 |
32.96 |
10 |
5158 |
买入 |
| 09:47:27 |
32.96 |
4 |
5162 |
买入 |
| 09:47:39 |
32.96 |
2 |
5164 |
卖出 |
| 09:47:45 |
32.96 |
5 |
5169 |
卖出 |
| 09:47:48 |
32.97 |
2 |
5171 |
买入 |
| 09:47:51 |
32.96 |
10 |
5181 |
卖出 |
| 09:47:54 |
32.97 |
8 |
5189 |
买入 |
| 09:48:00 |
32.97 |
5 |
5194 |
买入 |
| 09:48:09 |
32.96 |
3 |
5197 |
卖出 |
| 09:48:18 |
32.96 |
5 |
5202 |
买入 |
| 09:48:21 |
32.95 |
3 |
5205 |
卖出 |
| 09:48:24 |
32.95 |
9 |
5214 |
卖出 |
| 09:48:30 |
32.95 |
1 |
5215 |
卖出 |
| 09:48:33 |
32.96 |
2 |
5217 |
买入 |
| 09:48:36 |
32.96 |
3 |
5220 |
买入 |
| 09:48:39 |
32.95 |
2 |
5222 |
卖出 |
| 09:48:42 |
32.95 |
6 |
5228 |
卖出 |
| 09:48:45 |
32.95 |
8 |
5236 |
买入 |
| 09:48:48 |
32.94 |
7 |
5243 |
卖出 |
| 09:48:51 |
32.94 |
5 |
5248 |
卖出 |
| 09:48:54 |
32.94 |
3 |
5251 |
卖出 |
| 09:49:00 |
32.93 |
5 |
5256 |
卖出 |
| 09:49:03 |
32.92 |
5 |
5261 |
卖出 |
| 09:49:06 |
32.91 |
10 |
5271 |
卖出 |
| 09:49:12 |
32.91 |
8 |
5279 |
卖出 |
| 09:49:21 |
32.9 |
2 |
5281 |
卖出 |
| 09:49:24 |
32.9 |
89 |
5370 |
卖出 |
| 09:49:27 |
32.88 |
1 |
5371 |
卖出 |
| 09:49:36 |
32.87 |
1 |
5372 |
卖出 |
| 09:49:45 |
32.87 |
13 |
5385 |
买入 |
| 09:49:48 |
32.86 |
35 |
5420 |
卖出 |