传音控股[688036]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
133.75 |
4 |
4 |
集合竞价 |
| 09:15:16 |
134 |
12 |
12 |
集合竞价 |
| 09:15:46 |
137 |
31 |
31 |
集合竞价 |
| 09:16:16 |
131.99 |
40 |
40 |
集合竞价 |
| 09:16:49 |
128 |
40 |
40 |
集合竞价 |
| 09:16:52 |
134 |
8 |
8 |
集合竞价 |
| 09:17:37 |
131.93 |
0 |
0 |
集合竞价 |
| 09:17:49 |
134 |
8 |
8 |
集合竞价 |
| 09:17:58 |
131.93 |
0 |
0 |
集合竞价 |
| 09:18:10 |
131.01 |
2 |
2 |
集合竞价 |
| 09:18:28 |
128 |
46 |
46 |
集合竞价 |
| 09:18:40 |
132 |
4 |
4 |
集合竞价 |
| 09:18:49 |
131.01 |
2 |
2 |
集合竞价 |
| 09:20:22 |
130.39 |
2 |
2 |
集合竞价 |
| 09:23:49 |
130.8 |
2 |
2 |
集合竞价 |
| 09:24:22 |
130.72 |
4 |
4 |
集合竞价 |
| 09:24:46 |
130.39 |
6 |
6 |
集合竞价 |
| 09:24:55 |
130.8 |
10 |
10 |
集合竞价 |
| 09:25:03 |
131.31 |
10 |
20 |
卖出 |
| 09:30:01 |
131.68 |
5 |
25 |
买入 |
| 09:30:04 |
131.31 |
4 |
29 |
卖出 |
| 09:30:07 |
131.98 |
2 |
31 |
买入 |
| 09:30:10 |
131.68 |
2 |
33 |
卖出 |
| 09:30:13 |
131.31 |
11 |
44 |
卖出 |
| 09:30:22 |
131.02 |
2 |
46 |
卖出 |
| 09:30:25 |
130.8 |
4 |
50 |
卖出 |
| 09:30:28 |
130.8 |
4 |
54 |
买入 |
| 09:30:46 |
130.98 |
2 |
56 |
买入 |
| 09:30:49 |
131.53 |
4 |
60 |
买入 |
| 09:30:52 |
130.82 |
10 |
70 |
卖出 |
| 09:30:55 |
130.82 |
8 |
78 |
卖出 |
| 09:30:58 |
130.82 |
7 |
85 |
卖出 |
| 09:31:01 |
130.85 |
2 |
87 |
买入 |
| 09:31:19 |
130.85 |
2 |
89 |
卖出 |
| 09:31:25 |
130.83 |
6 |
95 |
卖出 |
| 09:31:31 |
130.61 |
2 |
97 |
卖出 |
| 09:31:34 |
130.6 |
4 |
101 |
卖出 |
| 09:31:40 |
130.81 |
2 |
103 |
买入 |
| 09:31:43 |
130.88 |
11 |
114 |
买入 |
| 09:31:52 |
130.88 |
6 |
120 |
卖出 |
| 09:31:55 |
130.88 |
10 |
130 |
卖出 |
| 09:32:10 |
131.26 |
2 |
132 |
买入 |
| 09:32:13 |
130.88 |
2 |
134 |
卖出 |
| 09:32:22 |
131.26 |
7 |
141 |
买入 |
| 09:33:40 |
131.25 |
11 |
152 |
买入 |
| 09:33:43 |
130.9 |
6 |
158 |
卖出 |
| 09:33:46 |
130.91 |
2 |
160 |
买入 |
| 09:33:49 |
131.1 |
2 |
162 |
买入 |
| 09:33:55 |
130.9 |
7 |
169 |
卖出 |
| 09:33:58 |
131.1 |
7 |
176 |
买入 |
| 09:34:01 |
131.1 |
3 |
179 |
卖出 |
| 09:34:07 |
131.1 |
2 |
181 |
卖出 |
| 09:34:13 |
130.92 |
2 |
183 |
卖出 |
| 09:34:19 |
130.92 |
1 |
184 |
卖出 |
| 09:34:25 |
130.9 |
2 |
186 |
卖出 |
| 09:34:28 |
130.92 |
7 |
193 |
买入 |
| 09:34:31 |
130.95 |
4 |
197 |
买入 |
| 09:34:34 |
130.95 |
2 |
199 |
卖出 |
| 09:34:37 |
130.92 |
4 |
203 |
卖出 |
| 09:34:40 |
130.95 |
6 |
209 |
买入 |
| 09:34:43 |
130.92 |
3 |
212 |
卖出 |
| 09:34:52 |
130.88 |
4 |
216 |
卖出 |
| 09:35:01 |
130.65 |
4 |
220 |
卖出 |
| 09:35:04 |
130.64 |
7 |
227 |
卖出 |
| 09:35:07 |
130.58 |
9 |
236 |
卖出 |
| 09:35:10 |
130.58 |
9 |
245 |
卖出 |
| 09:35:13 |
130.53 |
2 |
247 |
卖出 |
| 09:35:16 |
130.53 |
4 |
251 |
买入 |
| 09:35:19 |
130.59 |
5 |
256 |
买入 |
| 09:35:25 |
130.45 |
7 |
263 |
卖出 |
| 09:35:28 |
130.6 |
7 |
270 |
买入 |
| 09:35:31 |
130.6 |
2 |
272 |
卖出 |
| 09:35:40 |
130.6 |
2 |
274 |
买入 |
| 09:35:49 |
130.5 |
0 |
274 |
卖出 |
| 09:35:52 |
130.5 |
6 |
280 |
卖出 |
| 09:36:04 |
130.5 |
2 |
282 |
卖出 |
| 09:36:07 |
130.49 |
1 |
283 |
买入 |
| 09:36:22 |
130.51 |
4 |
287 |
卖出 |
| 09:36:25 |
130.41 |
12 |
299 |
卖出 |
| 09:36:28 |
130.42 |
4 |
303 |
买入 |
| 09:36:34 |
130.41 |
4 |
307 |
卖出 |
| 09:36:40 |
130.41 |
8 |
315 |
卖出 |
| 09:36:43 |
130.48 |
20 |
335 |
买入 |
| 09:36:52 |
130.4 |
2 |
337 |
卖出 |
| 09:36:55 |
130.4 |
4 |
341 |
卖出 |
| 09:36:58 |
130.3 |
24 |
365 |
卖出 |
| 09:37:01 |
130.39 |
2 |
367 |
买入 |
| 09:37:07 |
130.34 |
4 |
371 |
买入 |
| 09:37:10 |
130.43 |
16 |
387 |
买入 |
| 09:37:16 |
130.52 |
101 |
488 |
买入 |
| 09:37:19 |
130.56 |
2 |
490 |
买入 |
| 09:37:43 |
130.56 |
2 |
492 |
买入 |
| 09:37:46 |
130.9 |
2 |
494 |
买入 |
| 09:38:10 |
130.53 |
2 |
496 |
卖出 |
| 09:38:19 |
130.52 |
12 |
508 |
卖出 |
| 09:38:34 |
130.56 |
2 |
510 |
卖出 |
| 09:38:43 |
130.55 |
3 |
513 |
卖出 |
| 09:38:49 |
130.56 |
2 |
515 |
买入 |
| 09:39:01 |
130.57 |
5 |
520 |
卖出 |
| 09:39:10 |
130.56 |
2 |
522 |
卖出 |
| 09:39:13 |
130.57 |
11 |
533 |
买入 |
| 09:39:16 |
130.56 |
16 |
549 |
买入 |
| 09:39:19 |
130.55 |
7 |
556 |
卖出 |
| 09:39:22 |
130.53 |
11 |
567 |
卖出 |
| 09:39:28 |
130.55 |
2 |
569 |
买入 |
| 09:39:31 |
130.52 |
2 |
571 |
卖出 |
| 09:39:46 |
130.52 |
4 |
575 |
卖出 |
| 09:40:01 |
130.42 |
3 |
578 |
卖出 |
| 09:40:22 |
130.49 |
3 |
581 |
买入 |
| 09:40:40 |
130.42 |
9 |
590 |
卖出 |
| 09:40:43 |
130.3 |
67 |
657 |
卖出 |
| 09:40:46 |
130.1 |
37 |
694 |
卖出 |
| 09:40:49 |
130.08 |
2 |
696 |
买入 |
| 09:40:55 |
130.3 |
20 |
716 |
卖出 |
| 09:41:01 |
130.3 |
5 |
721 |
买入 |
| 09:41:07 |
130.3 |
19 |
740 |
卖出 |
| 09:41:19 |
130.13 |
31 |
771 |
卖出 |
| 09:41:22 |
130.05 |
2 |
773 |
卖出 |
| 09:41:28 |
130.05 |
2 |
775 |
卖出 |
| 09:41:31 |
130.05 |
6 |
781 |
买入 |
| 09:41:34 |
130.13 |
8 |
789 |
买入 |
| 09:41:46 |
130.13 |
18 |
807 |
买入 |
| 09:41:49 |
130.3 |
20 |
827 |
买入 |
| 09:41:52 |
130.14 |
19 |
846 |
卖出 |
| 09:42:07 |
130.06 |
2 |
848 |
卖出 |
| 09:42:10 |
130.06 |
2 |
850 |
买入 |
| 09:42:13 |
130.06 |
2 |
852 |
卖出 |
| 09:42:16 |
130.06 |
15 |
867 |
买入 |
| 09:42:25 |
130.07 |
2 |
869 |
卖出 |
| 09:42:31 |
130.07 |
4 |
873 |
卖出 |
| 09:42:37 |
130.07 |
3 |
876 |
卖出 |
| 09:42:46 |
130.07 |
8 |
884 |
买入 |
| 09:43:04 |
130.07 |
4 |
888 |
卖出 |
| 09:43:10 |
130.07 |
2 |
890 |
卖出 |
| 09:43:13 |
130.07 |
6 |
896 |
卖出 |
| 09:43:19 |
130.24 |
2 |
898 |
买入 |
| 09:43:25 |
130.24 |
1 |
899 |
卖出 |
| 09:43:52 |
130.07 |
2 |
901 |
卖出 |
| 09:43:55 |
130.05 |
4 |
905 |
卖出 |
| 09:44:16 |
130.23 |
21 |
926 |
买入 |
| 09:44:22 |
130.07 |
10 |
936 |
卖出 |
| 09:45:01 |
130.1 |
8 |
944 |
卖出 |
| 09:45:22 |
130.17 |
2 |
946 |
买入 |
| 09:45:25 |
130.1 |
5 |
951 |
卖出 |
| 09:45:31 |
130.09 |
6 |
957 |
卖出 |
| 09:45:37 |
130.1 |
2 |
959 |
买入 |
| 09:45:40 |
130.1 |
10 |
969 |
买入 |
| 09:45:43 |
130.05 |
2 |
971 |
卖出 |
| 09:45:52 |
130.05 |
2 |
973 |
卖出 |
| 09:45:55 |
130.05 |
2 |
975 |
卖出 |
| 09:46:07 |
130.06 |
3 |
978 |
卖出 |
| 09:46:16 |
130.1 |
11 |
989 |
买入 |
| 09:46:19 |
130.1 |
2 |
991 |
卖出 |
| 09:46:22 |
130.08 |
1 |
992 |
买入 |
| 09:46:43 |
130.16 |
2 |
994 |
买入 |
| 09:46:46 |
130.1 |
7 |
1001 |
卖出 |
| 09:47:07 |
130.1 |
2 |
1003 |
买入 |
| 09:47:13 |
130.1 |
5 |
1008 |
买入 |
| 09:47:16 |
130.1 |
4 |
1012 |
卖出 |
| 09:47:19 |
130.15 |
2 |
1014 |
买入 |
| 09:47:28 |
130.1 |
2 |
1016 |
卖出 |
| 09:47:31 |
130.1 |
2 |
1018 |
卖出 |
| 09:47:37 |
130.14 |
2 |
1020 |
买入 |
| 09:47:58 |
130.12 |
2 |
1022 |
卖出 |
| 09:48:01 |
130.1 |
2 |
1024 |
卖出 |
| 09:48:04 |
130.07 |
6 |
1030 |
卖出 |
| 09:48:07 |
129.83 |
197 |
1227 |
卖出 |
| 09:48:10 |
129.65 |
2 |
1229 |
卖出 |
| 09:48:13 |
129.63 |
6 |
1235 |
买入 |
| 09:48:16 |
129.72 |
5 |
1240 |
买入 |
| 09:48:19 |
129.76 |
2 |
1242 |
买入 |
| 09:48:22 |
129.82 |
4 |
1246 |
买入 |
| 09:48:28 |
129.78 |
4 |
1250 |
卖出 |
| 09:48:31 |
129.78 |
2 |
1252 |
卖出 |
| 09:48:34 |
129.76 |
8 |
1260 |
卖出 |
| 09:48:37 |
129.72 |
4 |
1264 |
卖出 |
| 09:48:52 |
129.61 |
6 |
1270 |
卖出 |
| 09:48:55 |
129.6 |
10 |
1280 |
卖出 |
| 09:49:01 |
129.6 |
4 |
1284 |
买入 |
| 09:49:04 |
129.66 |
4 |
1288 |
买入 |
| 09:49:07 |
129.71 |
10 |
1298 |
买入 |
| 09:49:13 |
129.71 |
7 |
1305 |
卖出 |
| 09:49:19 |
129.73 |
2 |
1307 |
卖出 |
| 09:49:28 |
130.02 |
2 |
1309 |
买入 |
| 09:49:52 |
129.76 |
2 |
1311 |
卖出 |
| 09:50:04 |
129.77 |
2 |
1313 |
卖出 |
| 09:50:07 |
129.8 |
6 |
1319 |
卖出 |
| 09:50:11 |
129.78 |
5 |
1324 |
卖出 |
| 09:50:13 |
129.74 |
13 |
1337 |
卖出 |
| 09:50:16 |
129.66 |
22 |
1359 |
卖出 |
| 09:50:19 |
129.66 |
6 |
1365 |
卖出 |
| 09:50:26 |
129.61 |
14 |
1379 |
卖出 |
| 09:50:28 |
129.61 |
18 |
1397 |
卖出 |
| 09:50:43 |
129.61 |
14 |
1411 |
买入 |
| 09:50:52 |
129.53 |
12 |
1423 |
卖出 |
| 09:51:07 |
129.63 |
18 |
1441 |
买入 |
| 09:51:11 |
129.72 |
6 |
1447 |
买入 |
| 09:51:13 |
129.62 |
8 |
1455 |
卖出 |
| 09:51:17 |
129.62 |
7 |
1462 |
卖出 |
| 09:51:23 |
129.66 |
2 |
1464 |
卖出 |
| 09:51:37 |
129.62 |
6 |
1470 |
卖出 |
| 09:51:40 |
129.64 |
7 |
1477 |
买入 |
| 09:51:43 |
129.69 |
7 |
1484 |
买入 |
| 09:51:46 |
129.63 |
2 |
1486 |
卖出 |
| 09:51:49 |
129.64 |
7 |
1493 |
买入 |
| 09:51:52 |
129.63 |
6 |
1499 |
卖出 |
| 09:51:55 |
129.69 |
8 |
1507 |
买入 |
| 09:52:04 |
129.76 |
5 |
1512 |
买入 |
| 09:52:13 |
129.76 |
3 |
1515 |
买入 |
| 09:52:17 |
129.77 |
2 |
1517 |
买入 |
| 09:52:22 |
129.82 |
2 |
1519 |
买入 |
| 09:52:46 |
129.79 |
6 |
1525 |
卖出 |
| 09:52:50 |
129.79 |
2 |
1527 |
买入 |
| 09:53:08 |
129.77 |
2 |
1529 |
卖出 |
| 09:53:31 |
129.78 |
2 |
1531 |
卖出 |
| 09:53:37 |
129.78 |
0 |
1531 |
卖出 |
| 09:53:44 |
129.78 |
2 |
1533 |
买入 |
| 09:53:46 |
129.77 |
2 |
1535 |
卖出 |
| 09:53:50 |
129.77 |
2 |
1537 |
买入 |
| 09:53:58 |
129.77 |
0 |
1537 |
买入 |
| 09:54:17 |
129.77 |
2 |
1539 |
卖出 |
| 09:54:38 |
129.77 |
2 |
1541 |
卖出 |
| 09:54:47 |
129.8 |
12 |
1553 |
卖出 |
| 09:54:59 |
129.76 |
2 |
1555 |
卖出 |
| 09:55:02 |
129.76 |
1 |
1556 |
卖出 |
| 09:55:11 |
129.69 |
9 |
1565 |
卖出 |
| 09:55:17 |
129.64 |
4 |
1569 |
卖出 |
| 09:55:20 |
129.64 |
2 |
1571 |
卖出 |
| 09:55:29 |
129.63 |
2 |
1573 |
卖出 |
| 09:55:32 |
129.64 |
5 |
1578 |
买入 |
| 09:55:38 |
129.6 |
10 |
1588 |
卖出 |
| 09:55:44 |
129.6 |
2 |
1590 |
卖出 |
| 09:56:05 |
129.64 |
1 |
1591 |
买入 |
| 09:56:08 |
129.6 |
4 |
1595 |
卖出 |
| 09:56:11 |
129.69 |
2 |
1597 |
买入 |
| 09:56:53 |
129.68 |
2 |
1599 |
买入 |
| 09:57:02 |
129.62 |
2 |
1601 |
卖出 |
| 09:57:29 |
129.62 |
7 |
1608 |
卖出 |
| 09:57:32 |
129.68 |
4 |
1612 |
买入 |
| 09:57:35 |
129.62 |
4 |
1616 |
卖出 |
| 09:57:38 |
129.62 |
8 |
1624 |
卖出 |
| 09:57:44 |
129.62 |
3 |
1627 |
卖出 |
| 09:57:50 |
129.62 |
3 |
1630 |
卖出 |
| 09:57:53 |
129.62 |
2 |
1632 |
卖出 |
| 09:58:05 |
129.62 |
2 |
1634 |
卖出 |
| 09:58:08 |
129.62 |
2 |
1636 |
卖出 |
| 09:58:14 |
129.61 |
4 |
1640 |
卖出 |
| 09:58:35 |
129.68 |
0 |
1640 |
买入 |
| 09:58:38 |
129.68 |
5 |
1645 |
卖出 |
| 09:58:44 |
129.69 |
2 |
1647 |
买入 |
| 09:58:47 |
129.72 |
4 |
1651 |
买入 |
| 09:58:50 |
129.74 |
5 |
1656 |
买入 |
| 09:58:53 |
129.77 |
13 |
1669 |
买入 |
| 09:58:56 |
129.77 |
0 |
1669 |
买入 |
| 09:59:11 |
129.6 |
71 |
1740 |
卖出 |
| 09:59:29 |
129.62 |
6 |
1746 |
卖出 |
| 09:59:38 |
129.6 |
30 |
1776 |
卖出 |
| 09:59:41 |
129.6 |
4 |
1780 |
卖出 |
| 09:59:50 |
129.6 |
12 |
1792 |
卖出 |
| 09:59:53 |
129.65 |
3 |
1795 |
买入 |
| 10:00:14 |
129.62 |
6 |
1801 |
卖出 |
| 10:00:20 |
129.6 |
17 |
1818 |
卖出 |
| 10:00:23 |
129.55 |
45 |
1863 |
卖出 |
| 10:00:26 |
129.53 |
11 |
1874 |
卖出 |
| 10:00:29 |
129.52 |
3 |
1877 |
卖出 |
| 10:00:32 |
129.51 |
12 |
1889 |
卖出 |
| 10:00:35 |
129.5 |
6 |
1895 |
卖出 |
| 10:00:38 |
129.5 |
26 |
1921 |
卖出 |
| 10:00:41 |
129.5 |
12 |
1933 |
卖出 |
| 10:00:50 |
129.5 |
4 |
1937 |
卖出 |
| 10:01:02 |
129.41 |
2 |
1939 |
卖出 |
| 10:01:08 |
129.49 |
5 |
1944 |
买入 |
| 10:01:14 |
129.4 |
8 |
1952 |
卖出 |
| 10:01:20 |
129.4 |
6 |
1958 |
卖出 |
| 10:01:29 |
129.4 |
4 |
1962 |
卖出 |
| 10:01:35 |
129.4 |
1 |
1963 |
卖出 |
| 10:01:47 |
129.35 |
2 |
1965 |
卖出 |
| 10:01:50 |
129.32 |
25 |
1990 |
卖出 |
| 10:01:53 |
129.4 |
0 |
1990 |
买入 |
| 10:01:56 |
129.32 |
4 |
1994 |
卖出 |
| 10:02:05 |
129.36 |
4 |
1998 |
卖出 |
| 10:02:08 |
129.36 |
4 |
2002 |
卖出 |
| 10:02:11 |
129.36 |
6 |
2008 |
卖出 |
| 10:02:20 |
129.35 |
2 |
2010 |
卖出 |
| 10:02:29 |
129.32 |
4 |
2014 |
卖出 |
| 10:02:35 |
129.35 |
2 |
2016 |
买入 |
| 10:02:44 |
129.35 |
9 |
2025 |
买入 |
| 10:02:47 |
129.35 |
6 |
2031 |
卖出 |
| 10:02:53 |
129.31 |
2 |
2033 |
卖出 |
| 10:03:05 |
129.33 |
5 |
2038 |
卖出 |
| 10:03:08 |
129.36 |
6 |
2044 |
买入 |
| 10:03:11 |
129.36 |
6 |
2050 |
买入 |
| 10:03:14 |
129.35 |
6 |
2056 |
卖出 |
| 10:03:17 |
129.45 |
2 |
2058 |
买入 |
| 10:03:23 |
129.35 |
2 |
2060 |
卖出 |
| 10:03:38 |
129.35 |
5 |
2065 |
卖出 |
| 10:03:44 |
129.5 |
12 |
2077 |
买入 |
| 10:03:50 |
129.49 |
2 |
2079 |
卖出 |
| 10:03:59 |
129.49 |
2 |
2081 |
卖出 |
| 10:04:02 |
129.5 |
2 |
2083 |
买入 |