申通地铁[600834]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.14 |
2 |
2 |
集合竞价 |
| 09:17:07 |
9.06 |
167 |
167 |
集合竞价 |
| 09:18:13 |
9.14 |
10 |
10 |
集合竞价 |
| 09:24:04 |
9.13 |
17 |
17 |
集合竞价 |
| 09:24:43 |
9.11 |
23 |
23 |
集合竞价 |
| 09:24:55 |
9.12 |
25 |
25 |
集合竞价 |
| 09:25:03 |
9.12 |
27 |
52 |
卖出 |
| 09:30:01 |
9.13 |
101 |
153 |
买入 |
| 09:30:04 |
9.12 |
37 |
190 |
卖出 |
| 09:30:07 |
9.14 |
29 |
219 |
买入 |
| 09:30:10 |
9.12 |
85 |
304 |
卖出 |
| 09:30:13 |
9.12 |
18 |
322 |
卖出 |
| 09:30:19 |
9.14 |
111 |
433 |
买入 |
| 09:30:22 |
9.14 |
14 |
447 |
卖出 |
| 09:30:25 |
9.15 |
13 |
460 |
买入 |
| 09:30:28 |
9.14 |
13 |
473 |
卖出 |
| 09:30:31 |
9.14 |
2 |
475 |
买入 |
| 09:30:34 |
9.15 |
23 |
498 |
买入 |
| 09:30:40 |
9.15 |
2 |
500 |
买入 |
| 09:30:43 |
9.14 |
2 |
502 |
卖出 |
| 09:30:46 |
9.15 |
1 |
503 |
买入 |
| 09:30:52 |
9.16 |
1 |
504 |
买入 |
| 09:31:04 |
9.15 |
35 |
539 |
卖出 |
| 09:31:07 |
9.15 |
1 |
540 |
买入 |
| 09:31:10 |
9.14 |
8 |
548 |
卖出 |
| 09:31:25 |
9.15 |
1 |
549 |
买入 |
| 09:31:43 |
9.14 |
14 |
563 |
卖出 |
| 09:31:46 |
9.13 |
33 |
596 |
卖出 |
| 09:32:04 |
9.15 |
1 |
597 |
买入 |
| 09:32:07 |
9.14 |
8 |
605 |
卖出 |
| 09:32:13 |
9.15 |
3 |
608 |
买入 |
| 09:32:16 |
9.15 |
25 |
633 |
买入 |
| 09:32:19 |
9.15 |
4 |
637 |
买入 |
| 09:32:22 |
9.15 |
14 |
651 |
买入 |
| 09:32:25 |
9.15 |
17 |
668 |
买入 |
| 09:32:28 |
9.15 |
9 |
677 |
买入 |
| 09:32:31 |
9.15 |
1 |
678 |
买入 |
| 09:32:49 |
9.14 |
2 |
680 |
卖出 |
| 09:33:01 |
9.14 |
5 |
685 |
卖出 |
| 09:33:04 |
9.14 |
1 |
686 |
卖出 |
| 09:33:07 |
9.14 |
18 |
704 |
卖出 |
| 09:33:10 |
9.14 |
3 |
707 |
卖出 |
| 09:33:22 |
9.14 |
4 |
711 |
买入 |
| 09:33:25 |
9.14 |
1 |
712 |
买入 |
| 09:34:04 |
9.14 |
83 |
795 |
买入 |
| 09:34:07 |
9.14 |
1 |
796 |
卖出 |
| 09:34:16 |
9.15 |
12 |
808 |
买入 |
| 09:34:25 |
9.15 |
16 |
824 |
买入 |
| 09:34:28 |
9.14 |
5 |
829 |
卖出 |
| 09:34:31 |
9.13 |
16 |
845 |
卖出 |
| 09:34:46 |
9.13 |
8 |
853 |
卖出 |
| 09:34:49 |
9.13 |
24 |
877 |
买入 |
| 09:35:01 |
9.15 |
12 |
889 |
买入 |
| 09:35:19 |
9.14 |
2 |
891 |
买入 |
| 09:35:31 |
9.14 |
1 |
892 |
买入 |
| 09:35:37 |
9.14 |
1 |
893 |
买入 |
| 09:35:43 |
9.14 |
1 |
894 |
买入 |
| 09:35:49 |
9.12 |
65 |
959 |
卖出 |
| 09:35:52 |
9.14 |
3 |
962 |
买入 |
| 09:36:10 |
9.12 |
14 |
976 |
卖出 |
| 09:36:13 |
9.12 |
1 |
977 |
买入 |
| 09:36:28 |
9.14 |
4 |
981 |
买入 |
| 09:36:31 |
9.14 |
2 |
983 |
买入 |
| 09:36:40 |
9.14 |
4 |
987 |
买入 |
| 09:36:46 |
9.14 |
1 |
988 |
买入 |
| 09:36:49 |
9.14 |
59 |
1047 |
买入 |
| 09:37:01 |
9.15 |
13 |
1060 |
买入 |
| 09:37:34 |
9.15 |
1 |
1061 |
买入 |
| 09:38:16 |
9.15 |
50 |
1111 |
买入 |
| 09:38:19 |
9.15 |
75 |
1186 |
买入 |
| 09:38:22 |
9.15 |
7 |
1193 |
买入 |
| 09:38:25 |
9.15 |
2 |
1195 |
买入 |
| 09:38:55 |
9.15 |
2 |
1197 |
买入 |
| 09:39:01 |
9.15 |
1 |
1198 |
买入 |
| 09:39:25 |
9.15 |
1 |
1199 |
买入 |
| 09:40:04 |
9.15 |
1 |
1200 |
买入 |
| 09:40:13 |
9.15 |
1 |
1201 |
买入 |
| 09:40:16 |
9.14 |
1 |
1202 |
卖出 |
| 09:40:22 |
9.16 |
102 |
1304 |
买入 |
| 09:40:25 |
9.16 |
5 |
1309 |
买入 |
| 09:40:28 |
9.16 |
6 |
1315 |
买入 |
| 09:40:31 |
9.17 |
302 |
1617 |
买入 |
| 09:40:34 |
9.18 |
42 |
1659 |
买入 |
| 09:40:37 |
9.18 |
3 |
1662 |
买入 |
| 09:40:40 |
9.18 |
2 |
1664 |
买入 |
| 09:40:43 |
9.18 |
31 |
1695 |
买入 |
| 09:40:46 |
9.18 |
1 |
1696 |
买入 |
| 09:40:49 |
9.18 |
2 |
1698 |
买入 |
| 09:40:52 |
9.17 |
10 |
1708 |
卖出 |
| 09:40:55 |
9.17 |
2 |
1710 |
买入 |
| 09:41:01 |
9.17 |
8 |
1718 |
买入 |
| 09:41:04 |
9.18 |
1 |
1719 |
买入 |
| 09:41:13 |
9.18 |
1 |
1720 |
买入 |
| 09:41:19 |
9.18 |
2 |
1722 |
买入 |
| 09:41:22 |
9.18 |
2 |
1724 |
买入 |
| 09:41:28 |
9.18 |
5 |
1729 |
买入 |
| 09:41:31 |
9.18 |
2 |
1731 |
买入 |
| 09:41:37 |
9.18 |
19 |
1750 |
买入 |
| 09:41:40 |
9.18 |
1 |
1751 |
买入 |
| 09:41:43 |
9.18 |
58 |
1809 |
买入 |
| 09:42:16 |
9.17 |
21 |
1830 |
卖出 |
| 09:42:22 |
9.17 |
13 |
1843 |
卖出 |
| 09:42:28 |
9.17 |
15 |
1858 |
卖出 |
| 09:42:40 |
9.16 |
7 |
1865 |
卖出 |
| 09:43:31 |
9.16 |
62 |
1927 |
卖出 |
| 09:43:40 |
9.16 |
154 |
2081 |
卖出 |
| 09:43:43 |
9.16 |
29 |
2110 |
买入 |
| 09:43:46 |
9.16 |
3 |
2113 |
买入 |
| 09:43:55 |
9.15 |
20 |
2133 |
卖出 |
| 09:44:31 |
9.16 |
4 |
2137 |
买入 |
| 09:44:55 |
9.16 |
34 |
2171 |
买入 |
| 09:44:58 |
9.15 |
1 |
2172 |
卖出 |
| 09:45:22 |
9.16 |
13 |
2185 |
买入 |
| 09:45:25 |
9.15 |
2 |
2187 |
卖出 |
| 09:45:43 |
9.15 |
1 |
2188 |
卖出 |
| 09:45:49 |
9.15 |
3 |
2191 |
卖出 |
| 09:45:55 |
9.16 |
7 |
2198 |
买入 |
| 09:46:04 |
9.16 |
5 |
2203 |
买入 |
| 09:46:43 |
9.16 |
65 |
2268 |
买入 |
| 09:46:46 |
9.16 |
2 |
2270 |
买入 |
| 09:47:10 |
9.15 |
4 |
2274 |
卖出 |
| 09:47:13 |
9.16 |
26 |
2300 |
买入 |
| 09:47:16 |
9.16 |
4 |
2304 |
买入 |
| 09:47:31 |
9.16 |
1 |
2305 |
卖出 |
| 09:47:46 |
9.16 |
5 |
2310 |
卖出 |
| 09:49:04 |
9.16 |
5 |
2315 |
买入 |
| 09:49:16 |
9.16 |
15 |
2330 |
买入 |
| 09:49:28 |
9.15 |
10 |
2340 |
卖出 |
| 09:49:31 |
9.15 |
2 |
2342 |
卖出 |
| 09:49:55 |
9.16 |
1 |
2343 |
买入 |
| 09:50:31 |
9.15 |
2 |
2345 |
卖出 |
| 09:51:10 |
9.15 |
35 |
2380 |
卖出 |
| 09:51:13 |
9.15 |
1 |
2381 |
卖出 |
| 09:51:25 |
9.16 |
1 |
2382 |
买入 |
| 09:51:31 |
9.16 |
9 |
2391 |
买入 |
| 09:51:34 |
9.16 |
1 |
2392 |
买入 |
| 09:51:40 |
9.16 |
1 |
2393 |
买入 |
| 09:51:43 |
9.16 |
2 |
2395 |
买入 |
| 09:51:49 |
9.15 |
23 |
2418 |
卖出 |
| 09:51:55 |
9.16 |
1 |
2419 |
买入 |
| 09:52:01 |
9.16 |
5 |
2424 |
买入 |
| 09:53:07 |
9.16 |
6 |
2430 |
买入 |
| 09:53:13 |
9.16 |
1 |
2431 |
买入 |
| 09:53:16 |
9.15 |
6 |
2437 |
卖出 |
| 09:53:20 |
9.16 |
10 |
2447 |
买入 |
| 09:53:23 |
9.16 |
6 |
2453 |
买入 |
| 09:53:28 |
9.16 |
6 |
2459 |
买入 |
| 09:53:34 |
9.16 |
54 |
2513 |
买入 |
| 09:54:46 |
9.16 |
1 |
2514 |
买入 |
| 09:55:13 |
9.16 |
6 |
2520 |
买入 |
| 09:55:23 |
9.15 |
32 |
2552 |
卖出 |
| 09:55:35 |
9.15 |
30 |
2582 |
卖出 |
| 09:56:07 |
9.15 |
44 |
2626 |
卖出 |
| 09:56:10 |
9.15 |
3 |
2629 |
卖出 |
| 09:57:11 |
9.16 |
1 |
2630 |
买入 |
| 09:57:32 |
9.15 |
10 |
2640 |
卖出 |
| 09:57:47 |
9.16 |
5 |
2645 |
买入 |
| 09:58:05 |
9.16 |
1 |
2646 |
买入 |
| 09:58:17 |
9.16 |
1 |
2647 |
买入 |
| 09:58:29 |
9.16 |
104 |
2751 |
买入 |
| 09:58:32 |
9.16 |
5 |
2756 |
买入 |
| 09:58:35 |
9.16 |
9 |
2765 |
买入 |
| 09:58:38 |
9.16 |
5 |
2770 |
买入 |
| 09:58:41 |
9.16 |
42 |
2812 |
买入 |
| 09:58:44 |
9.16 |
6 |
2818 |
买入 |
| 09:58:59 |
9.15 |
44 |
2862 |
卖出 |
| 09:59:20 |
9.16 |
15 |
2877 |
买入 |
| 09:59:32 |
9.16 |
56 |
2933 |
买入 |
| 09:59:35 |
9.16 |
1 |
2934 |
买入 |
| 10:00:08 |
9.15 |
1 |
2935 |
卖出 |
| 10:00:11 |
9.16 |
1 |
2936 |
买入 |
| 10:00:23 |
9.16 |
21 |
2957 |
买入 |
| 10:00:32 |
9.15 |
12 |
2969 |
卖出 |
| 10:00:35 |
9.16 |
51 |
3020 |
买入 |
| 10:00:44 |
9.16 |
10 |
3030 |
买入 |
| 10:01:26 |
9.16 |
1 |
3031 |
买入 |
| 10:01:41 |
9.15 |
5 |
3036 |
卖出 |
| 10:01:56 |
9.15 |
6 |
3042 |
卖出 |
| 10:02:05 |
9.15 |
4 |
3046 |
卖出 |
| 10:02:26 |
9.16 |
1 |
3047 |
买入 |
| 10:02:38 |
9.15 |
14 |
3061 |
卖出 |
| 10:02:56 |
9.16 |
1 |
3062 |
买入 |
| 10:03:11 |
9.15 |
5 |
3067 |
卖出 |
| 10:03:26 |
9.16 |
2 |
3069 |
买入 |
| 10:03:29 |
9.16 |
7 |
3076 |
买入 |
| 10:03:56 |
9.16 |
1 |
3077 |
买入 |
| 10:04:14 |
9.16 |
7 |
3084 |
买入 |
| 10:04:26 |
9.16 |
1 |
3085 |
买入 |
| 10:04:56 |
9.16 |
1 |
3086 |
买入 |
| 10:05:26 |
9.16 |
1 |
3087 |
买入 |
| 10:05:56 |
9.15 |
2 |
3089 |
卖出 |
| 10:06:14 |
9.15 |
15 |
3104 |
卖出 |
| 10:06:26 |
9.16 |
2 |
3106 |
买入 |
| 10:06:53 |
9.16 |
1 |
3107 |
买入 |
| 10:06:56 |
9.16 |
1 |
3108 |
买入 |
| 10:07:05 |
9.15 |
31 |
3139 |
卖出 |
| 10:07:11 |
9.16 |
3 |
3142 |
买入 |
| 10:07:20 |
9.15 |
2 |
3144 |
卖出 |
| 10:07:26 |
9.16 |
1 |
3145 |
买入 |
| 10:07:29 |
9.15 |
5 |
3150 |
卖出 |
| 10:07:35 |
9.15 |
92 |
3242 |
卖出 |
| 10:08:05 |
9.15 |
13 |
3255 |
卖出 |
| 10:08:23 |
9.15 |
4 |
3259 |
卖出 |
| 10:08:26 |
9.16 |
3 |
3262 |
买入 |
| 10:08:47 |
9.16 |
5 |
3267 |
买入 |
| 10:09:35 |
9.15 |
3 |
3270 |
卖出 |
| 10:09:56 |
9.16 |
2 |
3272 |
买入 |
| 10:10:02 |
9.15 |
10 |
3282 |
卖出 |
| 10:10:14 |
9.15 |
10 |
3292 |
卖出 |
| 10:10:50 |
9.15 |
52 |
3344 |
卖出 |
| 10:11:14 |
9.14 |
5 |
3349 |
卖出 |
| 10:12:56 |
9.14 |
30 |
3379 |
卖出 |
| 10:12:59 |
9.14 |
6 |
3385 |
卖出 |
| 10:14:11 |
9.15 |
3 |
3388 |
卖出 |
| 10:14:14 |
9.15 |
7 |
3395 |
买入 |
| 10:14:17 |
9.15 |
6 |
3401 |
买入 |
| 10:14:20 |
9.15 |
4 |
3405 |
买入 |
| 10:14:23 |
9.15 |
5 |
3410 |
买入 |
| 10:14:38 |
9.16 |
42 |
3452 |
买入 |
| 10:15:41 |
9.15 |
1 |
3453 |
卖出 |
| 10:15:44 |
9.15 |
10 |
3463 |
卖出 |
| 10:16:38 |
9.15 |
31 |
3494 |
卖出 |
| 10:16:41 |
9.15 |
8 |
3502 |
买入 |
| 10:17:20 |
9.15 |
4 |
3506 |
买入 |
| 10:17:26 |
9.15 |
61 |
3567 |
买入 |
| 10:17:29 |
9.14 |
2 |
3569 |
卖出 |
| 10:17:56 |
9.15 |
16 |
3585 |
卖出 |
| 10:18:02 |
9.14 |
2 |
3587 |
卖出 |
| 10:18:32 |
9.14 |
40 |
3627 |
卖出 |
| 10:18:44 |
9.15 |
2 |
3629 |
买入 |
| 10:18:59 |
9.15 |
10 |
3639 |
买入 |
| 10:19:05 |
9.14 |
1 |
3640 |
卖出 |
| 10:19:38 |
9.15 |
14 |
3654 |
买入 |
| 10:20:11 |
9.15 |
2 |
3656 |
买入 |
| 10:20:14 |
9.14 |
205 |
3861 |
卖出 |
| 10:20:26 |
9.14 |
2 |
3863 |
卖出 |
| 10:20:32 |
9.15 |
1 |
3864 |
买入 |
| 10:21:11 |
9.14 |
10 |
3874 |
卖出 |
| 10:22:02 |
9.15 |
2 |
3876 |
买入 |
| 10:22:56 |
9.15 |
10 |
3886 |
买入 |
| 10:23:02 |
9.15 |
1 |
3887 |
买入 |
| 10:23:32 |
9.14 |
6 |
3893 |
卖出 |
| 10:23:35 |
9.14 |
5 |
3898 |
卖出 |
| 10:23:56 |
9.15 |
1 |
3899 |
买入 |
| 10:24:26 |
9.15 |
1 |
3900 |
买入 |
| 10:24:56 |
9.15 |
1 |
3901 |
买入 |
| 10:25:08 |
9.14 |
23 |
3924 |
卖出 |
| 10:25:35 |
9.14 |
12 |
3936 |
卖出 |
| 10:25:53 |
9.15 |
24 |
3960 |
买入 |
| 10:25:56 |
9.15 |
1 |
3961 |
买入 |
| 10:26:26 |
9.15 |
1 |
3962 |
买入 |
| 10:26:47 |
9.15 |
19 |
3981 |
买入 |
| 10:26:56 |
9.15 |
1 |
3982 |
买入 |
| 10:27:26 |
9.15 |
4 |
3986 |
买入 |
| 10:27:44 |
9.15 |
106 |
4092 |
买入 |
| 10:27:56 |
9.15 |
1 |
4093 |
买入 |
| 10:28:08 |
9.15 |
1 |
4094 |
买入 |
| 10:28:26 |
9.15 |
1 |
4095 |
买入 |
| 10:28:56 |
9.15 |
1 |
4096 |
买入 |
| 10:29:14 |
9.14 |
8 |
4104 |
卖出 |
| 10:29:26 |
9.15 |
1 |
4105 |
买入 |
| 10:29:35 |
9.14 |
109 |
4214 |
卖出 |
| 10:29:38 |
9.15 |
1 |
4215 |
买入 |
| 10:29:56 |
9.14 |
6 |
4221 |
卖出 |
| 10:30:02 |
9.14 |
2 |
4223 |
卖出 |
| 10:30:20 |
9.14 |
1 |
4224 |
卖出 |
| 10:30:47 |
9.14 |
10 |
4234 |
卖出 |
| 10:30:50 |
9.15 |
1 |
4235 |
买入 |
| 10:31:53 |
9.14 |
12 |
4247 |
卖出 |
| 10:32:08 |
9.14 |
81 |
4328 |
卖出 |
| 10:32:20 |
9.14 |
14 |
4342 |
买入 |
| 10:32:23 |
9.15 |
1 |
4343 |
买入 |
| 10:32:26 |
9.14 |
2 |
4345 |
卖出 |
| 10:32:41 |
9.14 |
3 |
4348 |
卖出 |
| 10:33:29 |
9.14 |
19 |
4367 |
卖出 |
| 10:33:32 |
9.14 |
1 |
4368 |
卖出 |
| 10:33:35 |
9.14 |
6 |
4374 |
卖出 |
| 10:33:38 |
9.14 |
24 |
4398 |
买入 |
| 10:33:41 |
9.15 |
1 |
4399 |
买入 |
| 10:34:23 |
9.14 |
11 |
4410 |
卖出 |
| 10:35:08 |
9.14 |
48 |
4458 |
卖出 |
| 10:35:47 |
9.14 |
7 |
4465 |
买入 |
| 10:36:11 |
9.14 |
1 |
4466 |
买入 |
| 10:37:23 |
9.13 |
630 |
5096 |
卖出 |
| 10:37:26 |
9.13 |
6 |
5102 |
买入 |
| 10:37:29 |
9.13 |
3 |
5105 |
买入 |
| 10:37:47 |
9.14 |
12 |
5117 |
买入 |
| 10:39:14 |
9.14 |
11 |
5128 |
买入 |
| 10:39:32 |
9.14 |
38 |
5166 |
买入 |
| 10:39:56 |
9.13 |
15 |
5181 |
卖出 |
| 10:40:17 |
9.13 |
5 |
5186 |
卖出 |
| 10:40:32 |
9.14 |
1 |
5187 |
卖出 |
| 10:40:59 |
9.14 |
17 |
5204 |
买入 |
| 10:41:53 |
9.13 |
20 |
5224 |
卖出 |
| 10:41:56 |
9.13 |
5 |
5229 |
卖出 |
| 10:42:26 |
9.14 |
10 |
5239 |
买入 |
| 10:43:02 |
9.13 |
28 |
5267 |
卖出 |
| 10:43:05 |
9.14 |
7 |
5274 |
买入 |
| 10:43:23 |
9.14 |
5 |
5279 |
卖出 |
| 10:43:38 |
9.14 |
3 |
5282 |
卖出 |