ST时万[600241]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
8.09 |
116 |
116 |
集合竞价 |
| 09:15:13 |
8.41 |
260 |
260 |
集合竞价 |
| 09:20:03 |
8.44 |
260 |
260 |
集合竞价 |
| 09:24:46 |
8.45 |
280 |
280 |
集合竞价 |
| 09:24:58 |
8.53 |
281 |
281 |
集合竞价 |
| 09:25:02 |
8.53 |
281 |
562 |
卖出 |
| 09:30:01 |
8.61 |
15 |
577 |
买入 |
| 09:30:04 |
8.61 |
104 |
681 |
卖出 |
| 09:30:10 |
8.53 |
108 |
789 |
卖出 |
| 09:30:28 |
8.52 |
2 |
791 |
卖出 |
| 09:30:40 |
8.52 |
3 |
794 |
卖出 |
| 09:31:07 |
8.47 |
6 |
800 |
卖出 |
| 09:31:19 |
8.47 |
16 |
816 |
买入 |
| 09:31:22 |
8.46 |
130 |
946 |
卖出 |
| 09:31:28 |
8.47 |
20 |
966 |
买入 |
| 09:31:34 |
8.47 |
47 |
1013 |
买入 |
| 09:31:37 |
8.47 |
11 |
1024 |
买入 |
| 09:31:43 |
8.47 |
42 |
1066 |
卖出 |
| 09:31:52 |
8.47 |
49 |
1115 |
买入 |
| 09:31:55 |
8.47 |
196 |
1311 |
买入 |
| 09:31:58 |
8.47 |
9 |
1320 |
买入 |
| 09:32:01 |
8.47 |
115 |
1435 |
买入 |
| 09:32:13 |
8.47 |
23 |
1458 |
卖出 |
| 09:32:19 |
8.47 |
88 |
1546 |
买入 |
| 09:32:22 |
8.47 |
10 |
1556 |
买入 |
| 09:32:25 |
8.47 |
27 |
1583 |
买入 |
| 09:32:28 |
8.47 |
52 |
1635 |
买入 |
| 09:33:19 |
8.53 |
92 |
1727 |
买入 |
| 09:33:40 |
8.54 |
5 |
1732 |
卖出 |
| 09:33:43 |
8.52 |
4 |
1736 |
卖出 |
| 09:33:58 |
8.52 |
96 |
1832 |
买入 |
| 09:34:25 |
8.52 |
9 |
1841 |
卖出 |
| 09:34:43 |
8.52 |
8 |
1849 |
买入 |
| 09:34:46 |
8.52 |
14 |
1863 |
买入 |
| 09:34:58 |
8.55 |
150 |
2013 |
买入 |
| 09:35:07 |
8.55 |
50 |
2063 |
买入 |
| 09:35:13 |
8.55 |
60 |
2123 |
卖出 |
| 09:35:34 |
8.55 |
1 |
2124 |
买入 |
| 09:35:40 |
8.5 |
100 |
2224 |
卖出 |
| 09:36:04 |
8.53 |
20 |
2244 |
卖出 |
| 09:36:10 |
8.53 |
5 |
2249 |
卖出 |
| 09:36:13 |
8.53 |
1 |
2250 |
买入 |
| 09:36:16 |
8.53 |
3 |
2253 |
买入 |
| 09:36:22 |
8.55 |
100 |
2353 |
买入 |
| 09:36:37 |
8.54 |
16 |
2369 |
买入 |
| 09:36:40 |
8.54 |
17 |
2386 |
买入 |
| 09:36:43 |
8.52 |
112 |
2498 |
卖出 |
| 09:36:46 |
8.52 |
3 |
2501 |
买入 |
| 09:36:58 |
8.54 |
30 |
2531 |
买入 |
| 09:37:10 |
8.5 |
93 |
2624 |
卖出 |
| 09:37:52 |
8.51 |
20 |
2644 |
卖出 |
| 09:38:16 |
8.54 |
100 |
2744 |
买入 |
| 09:38:22 |
8.54 |
11 |
2755 |
买入 |
| 09:38:37 |
8.55 |
6 |
2761 |
买入 |
| 09:38:40 |
8.55 |
14 |
2775 |
买入 |
| 09:39:04 |
8.6 |
10 |
2785 |
买入 |
| 09:39:07 |
8.55 |
44 |
2829 |
卖出 |
| 09:39:19 |
8.58 |
12 |
2841 |
买入 |
| 09:39:22 |
8.57 |
2 |
2843 |
卖出 |
| 09:39:31 |
8.57 |
33 |
2876 |
买入 |
| 09:39:49 |
8.57 |
20 |
2896 |
卖出 |
| 09:39:52 |
8.57 |
32 |
2928 |
卖出 |
| 09:39:58 |
8.57 |
10 |
2938 |
买入 |
| 09:40:04 |
8.57 |
16 |
2954 |
买入 |
| 09:40:19 |
8.57 |
1 |
2955 |
买入 |
| 09:40:28 |
8.56 |
1 |
2956 |
卖出 |
| 09:40:40 |
8.52 |
100 |
3056 |
卖出 |
| 09:40:46 |
8.56 |
44 |
3100 |
买入 |
| 09:41:10 |
8.53 |
50 |
3150 |
卖出 |
| 09:41:37 |
8.54 |
1 |
3151 |
买入 |
| 09:41:55 |
8.55 |
11 |
3162 |
买入 |
| 09:41:58 |
8.54 |
17 |
3179 |
卖出 |
| 09:42:01 |
8.54 |
4 |
3183 |
卖出 |
| 09:42:46 |
8.53 |
5 |
3188 |
卖出 |
| 09:43:04 |
8.53 |
5 |
3193 |
卖出 |
| 09:43:07 |
8.53 |
1 |
3194 |
买入 |
| 09:43:37 |
8.52 |
50 |
3244 |
卖出 |
| 09:43:52 |
8.52 |
3 |
3247 |
卖出 |
| 09:44:13 |
8.52 |
86 |
3333 |
买入 |
| 09:44:19 |
8.52 |
11 |
3344 |
买入 |
| 09:44:58 |
8.52 |
20 |
3364 |
买入 |
| 09:45:01 |
8.51 |
50 |
3414 |
卖出 |
| 09:45:52 |
8.51 |
26 |
3440 |
卖出 |
| 09:45:55 |
8.51 |
116 |
3556 |
买入 |
| 09:46:04 |
8.5 |
50 |
3606 |
卖出 |
| 09:46:31 |
8.51 |
99 |
3705 |
买入 |
| 09:46:34 |
8.51 |
12 |
3717 |
买入 |
| 09:46:37 |
8.51 |
14 |
3731 |
买入 |
| 09:46:40 |
8.51 |
100 |
3831 |
卖出 |
| 09:46:52 |
8.52 |
49 |
3880 |
买入 |
| 09:47:04 |
8.51 |
12 |
3892 |
卖出 |
| 09:47:07 |
8.51 |
51 |
3943 |
买入 |
| 09:47:16 |
8.5 |
100 |
4043 |
卖出 |
| 09:47:19 |
8.5 |
47 |
4090 |
卖出 |
| 09:47:31 |
8.5 |
35 |
4125 |
卖出 |
| 09:47:46 |
8.51 |
37 |
4162 |
买入 |
| 09:47:49 |
8.5 |
15 |
4177 |
卖出 |
| 09:47:58 |
8.51 |
10 |
4187 |
买入 |
| 09:48:01 |
8.5 |
100 |
4287 |
卖出 |
| 09:48:04 |
8.5 |
1 |
4288 |
卖出 |
| 09:48:16 |
8.5 |
100 |
4388 |
卖出 |
| 09:48:46 |
8.5 |
100 |
4488 |
卖出 |
| 09:49:10 |
8.5 |
50 |
4538 |
卖出 |
| 09:49:28 |
8.51 |
1 |
4539 |
买入 |
| 09:50:04 |
8.5 |
50 |
4589 |
卖出 |
| 09:50:07 |
8.51 |
11 |
4600 |
买入 |
| 09:50:13 |
8.51 |
19 |
4619 |
买入 |
| 09:50:40 |
8.53 |
229 |
4848 |
买入 |
| 09:51:07 |
8.53 |
138 |
4986 |
买入 |
| 09:51:10 |
8.52 |
21 |
5007 |
卖出 |
| 09:51:13 |
8.52 |
13 |
5020 |
买入 |
| 09:51:31 |
8.53 |
54 |
5074 |
买入 |
| 09:51:34 |
8.53 |
1 |
5075 |
卖出 |
| 09:52:37 |
8.54 |
32 |
5107 |
买入 |
| 09:52:52 |
8.54 |
36 |
5143 |
买入 |
| 09:52:55 |
8.54 |
67 |
5210 |
买入 |
| 09:52:58 |
8.55 |
49 |
5259 |
买入 |
| 09:53:07 |
8.55 |
1 |
5260 |
买入 |
| 09:53:25 |
8.55 |
158 |
5418 |
买入 |
| 09:53:34 |
8.57 |
49 |
5467 |
买入 |
| 09:53:43 |
8.58 |
245 |
5712 |
买入 |
| 09:53:46 |
8.58 |
6 |
5718 |
卖出 |
| 09:53:49 |
8.58 |
84 |
5802 |
卖出 |
| 09:53:55 |
8.58 |
17 |
5819 |
买入 |
| 09:54:01 |
8.57 |
1 |
5820 |
卖出 |
| 09:54:04 |
8.58 |
123 |
5943 |
买入 |
| 09:54:07 |
8.58 |
17 |
5960 |
买入 |
| 09:54:10 |
8.57 |
100 |
6060 |
卖出 |
| 09:54:16 |
8.58 |
43 |
6103 |
买入 |
| 09:54:19 |
8.58 |
11 |
6114 |
卖出 |
| 09:54:34 |
8.58 |
30 |
6144 |
卖出 |
| 09:54:40 |
8.59 |
2 |
6146 |
买入 |
| 09:54:43 |
8.59 |
8 |
6154 |
买入 |
| 09:54:58 |
8.6 |
14 |
6168 |
买入 |
| 09:55:10 |
8.59 |
6 |
6174 |
卖出 |
| 09:55:22 |
8.58 |
100 |
6274 |
卖出 |
| 09:55:34 |
8.58 |
16 |
6290 |
卖出 |
| 09:55:37 |
8.55 |
110 |
6400 |
卖出 |
| 09:55:52 |
8.58 |
20 |
6420 |
买入 |
| 09:55:58 |
8.55 |
100 |
6520 |
卖出 |
| 09:56:25 |
8.56 |
3 |
6523 |
卖出 |
| 09:56:43 |
8.56 |
8 |
6531 |
买入 |
| 09:56:55 |
8.56 |
5 |
6536 |
买入 |
| 09:56:58 |
8.56 |
2 |
6538 |
买入 |
| 09:57:16 |
8.56 |
38 |
6576 |
买入 |
| 09:57:31 |
8.56 |
3 |
6579 |
买入 |
| 09:57:37 |
8.56 |
50 |
6629 |
买入 |
| 09:57:43 |
8.56 |
65 |
6694 |
买入 |
| 09:57:52 |
8.56 |
26 |
6720 |
买入 |
| 09:58:46 |
8.56 |
100 |
6820 |
卖出 |
| 09:59:07 |
8.56 |
100 |
6920 |
卖出 |
| 09:59:58 |
8.56 |
22 |
6942 |
卖出 |
| 10:00:13 |
8.56 |
75 |
7017 |
卖出 |
| 10:00:25 |
8.56 |
16 |
7033 |
卖出 |
| 10:00:34 |
8.57 |
40 |
7073 |
买入 |
| 10:00:43 |
8.57 |
4 |
7077 |
买入 |
| 10:00:49 |
8.57 |
3 |
7080 |
买入 |
| 10:01:04 |
8.57 |
20 |
7100 |
买入 |
| 10:01:52 |
8.56 |
100 |
7200 |
卖出 |
| 10:02:13 |
8.56 |
18 |
7218 |
卖出 |
| 10:02:22 |
8.56 |
100 |
7318 |
卖出 |
| 10:02:31 |
8.56 |
11 |
7329 |
卖出 |
| 10:02:46 |
8.55 |
100 |
7429 |
卖出 |
| 10:03:01 |
8.55 |
100 |
7529 |
卖出 |
| 10:04:22 |
8.56 |
5 |
7534 |
卖出 |
| 10:04:58 |
8.55 |
46 |
7580 |
卖出 |
| 10:05:07 |
8.55 |
100 |
7680 |
卖出 |
| 10:05:19 |
8.56 |
42 |
7722 |
卖出 |
| 10:05:25 |
8.56 |
50 |
7772 |
买入 |
| 10:05:28 |
8.56 |
8 |
7780 |
买入 |
| 10:05:34 |
8.56 |
11 |
7791 |
卖出 |
| 10:05:37 |
8.56 |
5 |
7796 |
买入 |
| 10:07:01 |
8.57 |
10 |
7806 |
买入 |
| 10:07:49 |
8.57 |
54 |
7860 |
买入 |
| 10:07:52 |
8.57 |
6 |
7866 |
买入 |
| 10:07:55 |
8.57 |
5 |
7871 |
买入 |
| 10:08:22 |
8.57 |
10 |
7881 |
卖出 |
| 10:08:55 |
8.58 |
4 |
7885 |
买入 |
| 10:09:07 |
8.59 |
125 |
8010 |
买入 |
| 10:09:10 |
8.59 |
27 |
8037 |
买入 |
| 10:09:22 |
8.6 |
250 |
8287 |
买入 |
| 10:09:25 |
8.61 |
405 |
8692 |
买入 |
| 10:09:34 |
8.6 |
20 |
8712 |
卖出 |
| 10:09:46 |
8.62 |
32 |
8744 |
买入 |
| 10:10:01 |
8.62 |
94 |
8838 |
买入 |
| 10:10:04 |
8.62 |
4 |
8842 |
买入 |
| 10:10:07 |
8.62 |
2 |
8844 |
买入 |
| 10:10:10 |
8.63 |
10 |
8854 |
买入 |
| 10:10:13 |
8.63 |
1 |
8855 |
买入 |
| 10:10:19 |
8.63 |
3 |
8858 |
买入 |
| 10:10:25 |
8.62 |
60 |
8918 |
卖出 |
| 10:10:28 |
8.63 |
48 |
8966 |
买入 |
| 10:10:34 |
8.63 |
10 |
8976 |
买入 |
| 10:10:58 |
8.63 |
21 |
8997 |
买入 |
| 10:11:01 |
8.63 |
3 |
9000 |
买入 |
| 10:11:19 |
8.63 |
18 |
9018 |
买入 |
| 10:11:22 |
8.63 |
22 |
9040 |
买入 |
| 10:11:31 |
8.62 |
40 |
9080 |
卖出 |
| 10:11:37 |
8.62 |
18 |
9098 |
卖出 |
| 10:11:40 |
8.62 |
1 |
9099 |
买入 |
| 10:11:43 |
8.62 |
5 |
9104 |
买入 |
| 10:11:55 |
8.62 |
18 |
9122 |
买入 |
| 10:12:01 |
8.61 |
97 |
9219 |
卖出 |
| 10:12:25 |
8.62 |
52 |
9271 |
买入 |
| 10:12:34 |
8.61 |
7 |
9278 |
卖出 |
| 10:12:40 |
8.61 |
2 |
9280 |
买入 |
| 10:12:55 |
8.6 |
14 |
9294 |
卖出 |
| 10:13:04 |
8.61 |
9 |
9303 |
买入 |
| 10:13:25 |
8.61 |
6 |
9309 |
卖出 |
| 10:13:28 |
8.61 |
68 |
9377 |
买入 |
| 10:13:31 |
8.61 |
7 |
9384 |
买入 |
| 10:13:37 |
8.61 |
2 |
9386 |
买入 |
| 10:13:52 |
8.61 |
25 |
9411 |
买入 |
| 10:14:04 |
8.61 |
40 |
9451 |
买入 |
| 10:14:07 |
8.61 |
40 |
9491 |
买入 |
| 10:14:10 |
8.6 |
36 |
9527 |
卖出 |
| 10:14:16 |
8.6 |
7 |
9534 |
买入 |
| 10:14:19 |
8.6 |
5 |
9539 |
买入 |
| 10:14:25 |
8.6 |
31 |
9570 |
买入 |
| 10:14:49 |
8.61 |
10 |
9580 |
买入 |
| 10:14:58 |
8.6 |
7 |
9587 |
卖出 |
| 10:15:46 |
8.61 |
41 |
9628 |
买入 |
| 10:15:49 |
8.62 |
359 |
9987 |
买入 |
| 10:15:52 |
8.62 |
18 |
10005 |
买入 |
| 10:15:55 |
8.63 |
20 |
10025 |
买入 |
| 10:15:58 |
8.63 |
3 |
10028 |
买入 |
| 10:16:01 |
8.61 |
166 |
10194 |
卖出 |
| 10:16:04 |
8.61 |
49 |
10243 |
买入 |
| 10:16:07 |
8.63 |
75 |
10318 |
买入 |
| 10:16:16 |
8.6 |
24 |
10342 |
卖出 |
| 10:16:22 |
8.64 |
60 |
10402 |
买入 |
| 10:16:25 |
8.64 |
42 |
10444 |
买入 |
| 10:16:40 |
8.64 |
5 |
10449 |
卖出 |
| 10:16:58 |
8.64 |
38 |
10487 |
卖出 |
| 10:17:07 |
8.65 |
11 |
10498 |
买入 |
| 10:17:16 |
8.65 |
24 |
10522 |
买入 |
| 10:17:19 |
8.65 |
8 |
10530 |
买入 |
| 10:17:22 |
8.65 |
2 |
10532 |
买入 |
| 10:17:28 |
8.65 |
14 |
10546 |
买入 |
| 10:17:31 |
8.65 |
3 |
10549 |
买入 |
| 10:17:34 |
8.66 |
94 |
10643 |
买入 |
| 10:17:40 |
8.66 |
57 |
10700 |
买入 |
| 10:17:46 |
8.66 |
40 |
10740 |
卖出 |
| 10:17:49 |
8.67 |
50 |
10790 |
买入 |
| 10:17:55 |
8.67 |
101 |
10891 |
买入 |
| 10:18:01 |
8.68 |
35 |
10926 |
买入 |
| 10:18:07 |
8.69 |
6 |
10932 |
买入 |
| 10:18:16 |
8.7 |
16 |
10948 |
买入 |
| 10:18:19 |
8.7 |
21 |
10969 |
买入 |
| 10:18:22 |
8.7 |
81 |
11050 |
买入 |
| 10:18:31 |
8.72 |
10 |
11060 |
买入 |
| 10:18:43 |
8.72 |
19 |
11079 |
卖出 |
| 10:18:46 |
8.72 |
30 |
11109 |
卖出 |
| 10:18:49 |
8.7 |
45 |
11154 |
卖出 |
| 10:18:55 |
8.7 |
18 |
11172 |
卖出 |
| 10:18:58 |
8.7 |
7 |
11179 |
买入 |
| 10:19:04 |
8.7 |
26 |
11205 |
买入 |
| 10:19:22 |
8.68 |
6 |
11211 |
卖出 |
| 10:19:31 |
8.68 |
13 |
11224 |
买入 |
| 10:19:52 |
8.65 |
135 |
11359 |
卖出 |
| 10:20:01 |
8.65 |
49 |
11408 |
买入 |
| 10:20:04 |
8.65 |
29 |
11437 |
买入 |
| 10:20:07 |
8.64 |
90 |
11527 |
卖出 |
| 10:20:10 |
8.64 |
6 |
11533 |
买入 |
| 10:20:13 |
8.64 |
4 |
11537 |
买入 |
| 10:20:25 |
8.65 |
10 |
11547 |
买入 |
| 10:20:31 |
8.66 |
15 |
11562 |
买入 |
| 10:20:37 |
8.66 |
59 |
11621 |
买入 |
| 10:20:40 |
8.66 |
34 |
11655 |
买入 |
| 10:21:04 |
8.67 |
87 |
11742 |
买入 |
| 10:21:13 |
8.67 |
5 |
11747 |
买入 |
| 10:21:16 |
8.67 |
8 |
11755 |
买入 |
| 10:21:28 |
8.67 |
50 |
11805 |
卖出 |
| 10:21:40 |
8.67 |
17 |
11822 |
卖出 |
| 10:22:04 |
8.67 |
3 |
11825 |
买入 |
| 10:22:16 |
8.68 |
218 |
12043 |
买入 |
| 10:22:28 |
8.69 |
64 |
12107 |
买入 |
| 10:22:43 |
8.69 |
38 |
12145 |
买入 |
| 10:22:55 |
8.69 |
10 |
12155 |
卖出 |
| 10:23:16 |
8.7 |
9 |
12164 |
买入 |
| 10:23:22 |
8.69 |
38 |
12202 |
卖出 |
| 10:23:28 |
8.7 |
18 |
12220 |
买入 |
| 10:23:34 |
8.7 |
39 |
12259 |
买入 |
| 10:23:58 |
8.69 |
223 |
12482 |
卖出 |
| 10:24:10 |
8.69 |
17 |
12499 |
卖出 |
| 10:24:19 |
8.69 |
13 |
12512 |
买入 |
| 10:24:28 |
8.7 |
70 |
12582 |
买入 |
| 10:24:46 |
8.71 |
142 |
12724 |
买入 |
| 10:25:01 |
8.7 |
2 |
12726 |
卖出 |
| 10:25:07 |
8.72 |
343 |
13069 |
买入 |
| 10:25:16 |
8.72 |
6 |
13075 |
买入 |
| 10:25:19 |
8.72 |
76 |
13151 |
买入 |
| 10:25:25 |
8.72 |
20 |
13171 |
卖出 |
| 10:25:40 |
8.73 |
60 |
13231 |
买入 |
| 10:25:43 |
8.73 |
119 |
13350 |
买入 |
| 10:25:52 |
8.74 |
50 |
13400 |
买入 |
| 10:25:58 |
8.74 |
53 |
13453 |
买入 |
| 10:26:04 |
8.75 |
113 |
13566 |
买入 |
| 10:26:10 |
8.74 |
33 |
13599 |
卖出 |
| 10:26:13 |
8.74 |
3 |
13602 |
卖出 |