五洲交通[600368]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
4.14 |
22 |
22 |
集合竞价 |
| 09:15:04 |
4.12 |
103 |
103 |
集合竞价 |
| 09:18:19 |
4.13 |
91 |
91 |
集合竞价 |
| 09:20:07 |
4.12 |
195 |
195 |
集合竞价 |
| 09:20:31 |
4.13 |
207 |
207 |
集合竞价 |
| 09:22:55 |
4.12 |
299 |
299 |
集合竞价 |
| 09:24:34 |
4.13 |
408 |
408 |
集合竞价 |
| 09:25:02 |
4.14 |
1223 |
1631 |
卖出 |
| 09:30:01 |
4.15 |
258 |
1889 |
买入 |
| 09:30:04 |
4.15 |
521 |
2410 |
买入 |
| 09:30:07 |
4.14 |
113 |
2523 |
卖出 |
| 09:30:10 |
4.14 |
144 |
2667 |
买入 |
| 09:30:13 |
4.14 |
132 |
2799 |
买入 |
| 09:30:16 |
4.14 |
115 |
2914 |
买入 |
| 09:30:19 |
4.14 |
27 |
2941 |
买入 |
| 09:30:22 |
4.13 |
31 |
2972 |
卖出 |
| 09:30:25 |
4.14 |
27 |
2999 |
买入 |
| 09:30:28 |
4.13 |
25 |
3024 |
卖出 |
| 09:30:34 |
4.13 |
8 |
3032 |
卖出 |
| 09:30:40 |
4.13 |
27 |
3059 |
卖出 |
| 09:30:43 |
4.14 |
5 |
3064 |
买入 |
| 09:30:49 |
4.14 |
2 |
3066 |
买入 |
| 09:30:55 |
4.13 |
1 |
3067 |
卖出 |
| 09:30:58 |
4.13 |
40 |
3107 |
卖出 |
| 09:31:01 |
4.14 |
30 |
3137 |
买入 |
| 09:31:07 |
4.14 |
16 |
3153 |
买入 |
| 09:31:10 |
4.14 |
34 |
3187 |
买入 |
| 09:31:13 |
4.14 |
47 |
3234 |
买入 |
| 09:31:16 |
4.14 |
5 |
3239 |
买入 |
| 09:31:19 |
4.14 |
13 |
3252 |
买入 |
| 09:31:22 |
4.14 |
57 |
3309 |
买入 |
| 09:31:25 |
4.14 |
36 |
3345 |
买入 |
| 09:31:28 |
4.14 |
54 |
3399 |
买入 |
| 09:31:31 |
4.14 |
76 |
3475 |
买入 |
| 09:31:34 |
4.14 |
19 |
3494 |
买入 |
| 09:31:37 |
4.13 |
18 |
3512 |
卖出 |
| 09:31:40 |
4.14 |
34 |
3546 |
买入 |
| 09:31:43 |
4.14 |
15 |
3561 |
买入 |
| 09:31:46 |
4.14 |
15 |
3576 |
买入 |
| 09:31:49 |
4.13 |
1043 |
4619 |
卖出 |
| 09:31:52 |
4.13 |
3 |
4622 |
买入 |
| 09:31:55 |
4.13 |
36 |
4658 |
买入 |
| 09:31:58 |
4.13 |
6 |
4664 |
买入 |
| 09:32:01 |
4.13 |
51 |
4715 |
买入 |
| 09:32:07 |
4.13 |
17 |
4732 |
买入 |
| 09:32:10 |
4.13 |
65 |
4797 |
买入 |
| 09:32:13 |
4.13 |
28 |
4825 |
买入 |
| 09:32:16 |
4.13 |
3 |
4828 |
买入 |
| 09:32:19 |
4.13 |
11 |
4839 |
买入 |
| 09:32:28 |
4.12 |
153 |
4992 |
卖出 |
| 09:32:34 |
4.12 |
113 |
5105 |
卖出 |
| 09:32:37 |
4.12 |
10 |
5115 |
卖出 |
| 09:32:43 |
4.12 |
85 |
5200 |
卖出 |
| 09:32:46 |
4.12 |
1 |
5201 |
卖出 |
| 09:32:52 |
4.13 |
12 |
5213 |
买入 |
| 09:32:58 |
4.13 |
1 |
5214 |
买入 |
| 09:33:01 |
4.13 |
20 |
5234 |
买入 |
| 09:33:04 |
4.13 |
1 |
5235 |
买入 |
| 09:33:13 |
4.12 |
102 |
5337 |
卖出 |
| 09:33:22 |
4.13 |
10 |
5347 |
买入 |
| 09:33:28 |
4.12 |
310 |
5657 |
卖出 |
| 09:33:31 |
4.12 |
534 |
6191 |
卖出 |
| 09:33:34 |
4.12 |
35 |
6226 |
卖出 |
| 09:33:37 |
4.12 |
919 |
7145 |
卖出 |
| 09:33:40 |
4.12 |
177 |
7322 |
卖出 |
| 09:33:43 |
4.12 |
23 |
7345 |
买入 |
| 09:33:46 |
4.12 |
45 |
7390 |
卖出 |
| 09:33:49 |
4.12 |
13 |
7403 |
卖出 |
| 09:33:52 |
4.12 |
55 |
7458 |
卖出 |
| 09:33:55 |
4.12 |
2 |
7460 |
卖出 |
| 09:33:58 |
4.12 |
150 |
7610 |
卖出 |
| 09:34:01 |
4.12 |
96 |
7706 |
卖出 |
| 09:34:04 |
4.12 |
33 |
7739 |
卖出 |
| 09:34:07 |
4.12 |
53 |
7792 |
买入 |
| 09:34:10 |
4.12 |
63 |
7855 |
卖出 |
| 09:34:13 |
4.12 |
1 |
7856 |
卖出 |
| 09:34:16 |
4.12 |
7 |
7863 |
卖出 |
| 09:34:19 |
4.12 |
1 |
7864 |
卖出 |
| 09:34:22 |
4.12 |
1 |
7865 |
卖出 |
| 09:34:25 |
4.12 |
1 |
7866 |
卖出 |
| 09:34:28 |
4.12 |
1 |
7867 |
买入 |
| 09:34:31 |
4.12 |
45 |
7912 |
买入 |
| 09:34:34 |
4.12 |
6 |
7918 |
买入 |
| 09:34:37 |
4.12 |
205 |
8123 |
买入 |
| 09:34:40 |
4.12 |
6 |
8129 |
买入 |
| 09:34:43 |
4.12 |
1 |
8130 |
卖出 |
| 09:34:46 |
4.12 |
1 |
8131 |
卖出 |
| 09:34:52 |
4.12 |
8 |
8139 |
卖出 |
| 09:34:55 |
4.12 |
4 |
8143 |
买入 |
| 09:34:58 |
4.12 |
21 |
8164 |
买入 |
| 09:35:01 |
4.12 |
59 |
8223 |
买入 |
| 09:35:04 |
4.12 |
42 |
8265 |
卖出 |
| 09:35:07 |
4.12 |
303 |
8568 |
卖出 |
| 09:35:13 |
4.12 |
1 |
8569 |
买入 |
| 09:35:16 |
4.12 |
16 |
8585 |
买入 |
| 09:35:25 |
4.11 |
112 |
8697 |
卖出 |
| 09:35:28 |
4.12 |
5 |
8702 |
买入 |
| 09:35:34 |
4.12 |
2 |
8704 |
买入 |
| 09:35:37 |
4.12 |
1 |
8705 |
买入 |
| 09:35:40 |
4.12 |
9 |
8714 |
买入 |
| 09:35:46 |
4.12 |
1 |
8715 |
买入 |
| 09:35:52 |
4.12 |
142 |
8857 |
买入 |
| 09:35:55 |
4.12 |
4 |
8861 |
买入 |
| 09:35:58 |
4.12 |
4 |
8865 |
买入 |
| 09:36:01 |
4.12 |
7 |
8872 |
买入 |
| 09:36:04 |
4.12 |
5 |
8877 |
买入 |
| 09:36:07 |
4.12 |
5 |
8882 |
买入 |
| 09:36:16 |
4.12 |
1 |
8883 |
买入 |
| 09:36:22 |
4.12 |
1 |
8884 |
买入 |
| 09:36:25 |
4.12 |
12 |
8896 |
买入 |
| 09:36:28 |
4.12 |
14 |
8910 |
买入 |
| 09:36:31 |
4.12 |
7 |
8917 |
买入 |
| 09:36:34 |
4.12 |
1 |
8918 |
买入 |
| 09:36:37 |
4.12 |
14 |
8932 |
买入 |
| 09:36:40 |
4.12 |
22 |
8954 |
买入 |
| 09:36:43 |
4.12 |
8 |
8962 |
买入 |
| 09:36:46 |
4.12 |
1 |
8963 |
买入 |
| 09:36:55 |
4.12 |
1 |
8964 |
买入 |
| 09:36:58 |
4.12 |
21 |
8985 |
买入 |
| 09:37:40 |
4.12 |
12 |
8997 |
买入 |
| 09:37:52 |
4.12 |
17 |
9014 |
买入 |
| 09:38:01 |
4.12 |
201 |
9215 |
买入 |
| 09:38:10 |
4.12 |
1 |
9216 |
买入 |
| 09:38:13 |
4.11 |
50 |
9266 |
卖出 |
| 09:38:16 |
4.11 |
19 |
9285 |
卖出 |
| 09:38:19 |
4.11 |
2 |
9287 |
卖出 |
| 09:38:22 |
4.11 |
3 |
9290 |
卖出 |
| 09:38:34 |
4.12 |
8 |
9298 |
买入 |
| 09:38:37 |
4.12 |
2 |
9300 |
买入 |
| 09:38:43 |
4.12 |
37 |
9337 |
买入 |
| 09:38:46 |
4.12 |
4 |
9341 |
买入 |
| 09:38:49 |
4.12 |
6 |
9347 |
买入 |
| 09:38:52 |
4.12 |
13 |
9360 |
买入 |
| 09:38:55 |
4.12 |
5 |
9365 |
买入 |
| 09:38:58 |
4.12 |
55 |
9420 |
买入 |
| 09:39:01 |
4.12 |
9 |
9429 |
买入 |
| 09:39:04 |
4.12 |
2 |
9431 |
买入 |
| 09:39:07 |
4.12 |
1 |
9432 |
买入 |
| 09:39:13 |
4.12 |
8 |
9440 |
买入 |
| 09:39:16 |
4.12 |
8 |
9448 |
买入 |
| 09:39:19 |
4.12 |
14 |
9462 |
买入 |
| 09:39:22 |
4.12 |
2 |
9464 |
买入 |
| 09:39:25 |
4.12 |
5 |
9469 |
买入 |
| 09:39:28 |
4.12 |
65 |
9534 |
买入 |
| 09:39:31 |
4.12 |
1 |
9535 |
买入 |
| 09:39:37 |
4.12 |
2 |
9537 |
买入 |
| 09:39:43 |
4.12 |
1 |
9538 |
买入 |
| 09:39:46 |
4.12 |
1 |
9539 |
买入 |
| 09:39:49 |
4.12 |
1 |
9540 |
买入 |
| 09:39:52 |
4.12 |
1 |
9541 |
买入 |
| 09:39:55 |
4.12 |
8 |
9549 |
买入 |
| 09:39:58 |
4.12 |
4 |
9553 |
买入 |
| 09:40:01 |
4.12 |
2 |
9555 |
买入 |
| 09:40:19 |
4.12 |
21 |
9576 |
买入 |
| 09:40:25 |
4.12 |
100 |
9676 |
买入 |
| 09:40:28 |
4.12 |
52 |
9728 |
买入 |
| 09:40:31 |
4.12 |
17 |
9745 |
买入 |
| 09:40:34 |
4.12 |
17 |
9762 |
买入 |
| 09:40:37 |
4.12 |
42 |
9804 |
买入 |
| 09:40:40 |
4.12 |
54 |
9858 |
买入 |
| 09:40:43 |
4.12 |
88 |
9946 |
买入 |
| 09:40:46 |
4.12 |
14 |
9960 |
买入 |
| 09:40:49 |
4.13 |
9 |
9969 |
买入 |
| 09:40:52 |
4.13 |
8 |
9977 |
买入 |
| 09:40:55 |
4.13 |
2 |
9979 |
买入 |
| 09:40:58 |
4.13 |
2 |
9981 |
买入 |
| 09:41:04 |
4.13 |
1 |
9982 |
买入 |
| 09:41:07 |
4.12 |
16 |
9998 |
卖出 |
| 09:41:25 |
4.13 |
4 |
10002 |
买入 |
| 09:41:28 |
4.13 |
11 |
10013 |
买入 |
| 09:41:34 |
4.13 |
1 |
10014 |
买入 |
| 09:41:40 |
4.13 |
3 |
10017 |
买入 |
| 09:41:46 |
4.13 |
105 |
10122 |
买入 |
| 09:41:49 |
4.13 |
6 |
10128 |
买入 |
| 09:41:52 |
4.13 |
11 |
10139 |
买入 |
| 09:41:55 |
4.13 |
8 |
10147 |
买入 |
| 09:41:58 |
4.13 |
8 |
10155 |
买入 |
| 09:42:01 |
4.13 |
8 |
10163 |
买入 |
| 09:42:04 |
4.13 |
2 |
10165 |
买入 |
| 09:42:16 |
4.12 |
22 |
10187 |
卖出 |
| 09:42:19 |
4.13 |
3 |
10190 |
买入 |
| 09:42:22 |
4.13 |
4 |
10194 |
买入 |
| 09:42:28 |
4.13 |
3 |
10197 |
买入 |
| 09:42:34 |
4.13 |
1 |
10198 |
买入 |
| 09:42:40 |
4.13 |
16 |
10214 |
买入 |
| 09:42:46 |
4.13 |
9 |
10223 |
买入 |
| 09:42:49 |
4.13 |
5 |
10228 |
买入 |
| 09:42:52 |
4.13 |
1 |
10229 |
买入 |
| 09:42:58 |
4.13 |
1 |
10230 |
买入 |
| 09:43:04 |
4.13 |
3 |
10233 |
买入 |
| 09:43:07 |
4.13 |
26 |
10259 |
买入 |
| 09:43:10 |
4.13 |
28 |
10287 |
买入 |
| 09:43:13 |
4.13 |
4 |
10291 |
买入 |
| 09:43:19 |
4.13 |
41 |
10332 |
买入 |
| 09:43:22 |
4.13 |
4 |
10336 |
买入 |
| 09:43:25 |
4.13 |
20 |
10356 |
买入 |
| 09:43:28 |
4.12 |
20 |
10376 |
卖出 |
| 09:43:31 |
4.13 |
1 |
10377 |
买入 |
| 09:43:34 |
4.13 |
3 |
10380 |
买入 |
| 09:43:40 |
4.13 |
9 |
10389 |
买入 |
| 09:43:43 |
4.12 |
1 |
10390 |
卖出 |
| 09:43:46 |
4.13 |
17 |
10407 |
买入 |
| 09:43:55 |
4.13 |
2 |
10409 |
买入 |
| 09:44:04 |
4.12 |
114 |
10523 |
卖出 |
| 09:44:07 |
4.13 |
5 |
10528 |
买入 |
| 09:44:10 |
4.13 |
117 |
10645 |
买入 |
| 09:44:13 |
4.13 |
5 |
10650 |
买入 |
| 09:44:16 |
4.13 |
1 |
10651 |
买入 |
| 09:44:19 |
4.13 |
4 |
10655 |
买入 |
| 09:44:28 |
4.13 |
27 |
10682 |
买入 |
| 09:44:34 |
4.13 |
2 |
10684 |
买入 |
| 09:44:46 |
4.13 |
12 |
10696 |
买入 |
| 09:44:49 |
4.12 |
37 |
10733 |
卖出 |
| 09:44:52 |
4.13 |
5 |
10738 |
买入 |
| 09:44:58 |
4.13 |
1 |
10739 |
买入 |
| 09:45:01 |
4.13 |
4 |
10743 |
买入 |
| 09:45:07 |
4.13 |
9 |
10752 |
买入 |
| 09:45:10 |
4.13 |
4 |
10756 |
买入 |
| 09:45:19 |
4.13 |
13 |
10769 |
买入 |
| 09:45:25 |
4.13 |
1 |
10770 |
买入 |
| 09:45:34 |
4.13 |
1 |
10771 |
买入 |
| 09:45:40 |
4.13 |
2 |
10773 |
买入 |
| 09:45:43 |
4.13 |
2 |
10775 |
买入 |
| 09:45:49 |
4.13 |
1 |
10776 |
买入 |
| 09:45:52 |
4.13 |
3 |
10779 |
买入 |
| 09:46:04 |
4.13 |
57 |
10836 |
买入 |
| 09:46:07 |
4.13 |
30 |
10866 |
买入 |
| 09:46:16 |
4.12 |
38 |
10904 |
卖出 |
| 09:46:19 |
4.13 |
2 |
10906 |
买入 |
| 09:46:28 |
4.13 |
1 |
10907 |
买入 |
| 09:46:31 |
4.12 |
2 |
10909 |
卖出 |
| 09:46:34 |
4.12 |
5 |
10914 |
卖出 |
| 09:46:37 |
4.13 |
7 |
10921 |
买入 |
| 09:46:43 |
4.13 |
23 |
10944 |
买入 |
| 09:46:52 |
4.12 |
1185 |
12129 |
卖出 |
| 09:46:55 |
4.11 |
1095 |
13224 |
卖出 |
| 09:46:58 |
4.11 |
10 |
13234 |
卖出 |
| 09:47:01 |
4.11 |
29 |
13263 |
卖出 |
| 09:47:13 |
4.12 |
13 |
13276 |
买入 |
| 09:47:16 |
4.12 |
1 |
13277 |
买入 |
| 09:47:31 |
4.11 |
29 |
13306 |
卖出 |
| 09:47:58 |
4.12 |
40 |
13346 |
买入 |
| 09:48:07 |
4.12 |
2 |
13348 |
买入 |
| 09:48:19 |
4.12 |
2 |
13350 |
买入 |
| 09:48:22 |
4.12 |
10 |
13360 |
买入 |
| 09:48:25 |
4.12 |
5 |
13365 |
买入 |
| 09:48:28 |
4.12 |
3 |
13368 |
买入 |
| 09:48:31 |
4.12 |
8 |
13376 |
买入 |
| 09:48:37 |
4.12 |
9 |
13385 |
买入 |
| 09:48:40 |
4.12 |
5 |
13390 |
买入 |
| 09:48:43 |
4.12 |
11 |
13401 |
买入 |
| 09:48:46 |
4.12 |
1 |
13402 |
买入 |
| 09:48:49 |
4.12 |
5 |
13407 |
买入 |
| 09:48:52 |
4.12 |
39 |
13446 |
买入 |
| 09:48:55 |
4.12 |
11 |
13457 |
买入 |
| 09:48:58 |
4.12 |
11 |
13468 |
买入 |
| 09:49:10 |
4.12 |
1 |
13469 |
买入 |
| 09:49:16 |
4.12 |
11 |
13480 |
买入 |
| 09:49:28 |
4.12 |
1 |
13481 |
买入 |
| 09:49:43 |
4.12 |
2 |
13483 |
买入 |
| 09:49:55 |
4.12 |
53 |
13536 |
买入 |
| 09:49:58 |
4.12 |
62 |
13598 |
买入 |
| 09:50:01 |
4.12 |
3 |
13601 |
买入 |
| 09:50:04 |
4.12 |
8 |
13609 |
买入 |
| 09:50:10 |
4.12 |
62 |
13671 |
买入 |
| 09:50:13 |
4.12 |
1 |
13672 |
买入 |
| 09:50:16 |
4.12 |
2 |
13674 |
买入 |
| 09:50:19 |
4.12 |
1 |
13675 |
买入 |
| 09:50:22 |
4.12 |
1 |
13676 |
买入 |
| 09:50:31 |
4.12 |
1 |
13677 |
买入 |
| 09:50:34 |
4.12 |
5 |
13682 |
买入 |
| 09:50:37 |
4.12 |
14 |
13696 |
买入 |
| 09:50:40 |
4.12 |
4 |
13700 |
买入 |
| 09:50:43 |
4.12 |
3 |
13703 |
买入 |
| 09:50:46 |
4.12 |
166 |
13869 |
买入 |
| 09:50:49 |
4.12 |
64 |
13933 |
买入 |
| 09:50:52 |
4.12 |
42 |
13975 |
卖出 |
| 09:50:55 |
4.12 |
37 |
14012 |
卖出 |
| 09:50:58 |
4.12 |
2 |
14014 |
卖出 |
| 09:51:01 |
4.12 |
15 |
14029 |
卖出 |
| 09:51:04 |
4.12 |
3 |
14032 |
卖出 |
| 09:51:10 |
4.13 |
6 |
14038 |
买入 |
| 09:51:13 |
4.12 |
175 |
14213 |
卖出 |
| 09:51:16 |
4.12 |
1 |
14214 |
卖出 |
| 09:51:19 |
4.12 |
9 |
14223 |
买入 |
| 09:51:22 |
4.12 |
11 |
14234 |
买入 |
| 09:51:25 |
4.12 |
2 |
14236 |
买入 |
| 09:51:28 |
4.12 |
6 |
14242 |
买入 |
| 09:51:31 |
4.12 |
21 |
14263 |
买入 |
| 09:51:37 |
4.12 |
6 |
14269 |
买入 |
| 09:51:40 |
4.12 |
53 |
14322 |
买入 |
| 09:51:43 |
4.12 |
3 |
14325 |
卖出 |
| 09:51:46 |
4.12 |
4 |
14329 |
买入 |
| 09:51:52 |
4.12 |
4 |
14333 |
买入 |
| 09:51:58 |
4.12 |
1 |
14334 |
买入 |
| 09:52:04 |
4.12 |
2 |
14336 |
买入 |
| 09:52:07 |
4.12 |
250 |
14586 |
买入 |
| 09:52:10 |
4.12 |
7 |
14593 |
买入 |
| 09:52:19 |
4.12 |
50 |
14643 |
买入 |
| 09:52:22 |
4.12 |
1 |
14644 |
买入 |