致远互联[688369]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:17:04 |
62.33 |
66 |
66 |
集合竞价 |
09:17:46 |
61.15 |
79 |
79 |
集合竞价 |
09:18:04 |
63.58 |
23 |
23 |
集合竞价 |
09:18:16 |
64.58 |
0 |
0 |
集合竞价 |
09:18:58 |
64.01 |
18 |
18 |
集合竞价 |
09:19:19 |
63.58 |
21 |
21 |
集合竞价 |
09:19:28 |
64.58 |
0 |
0 |
集合竞价 |
09:30:14 |
64.89 |
4 |
4 |
卖出 |
09:30:17 |
64.89 |
8 |
12 |
卖出 |
09:30:20 |
64.59 |
2 |
14 |
买入 |
09:30:23 |
64.89 |
2 |
16 |
买入 |
09:30:29 |
64.98 |
4 |
20 |
买入 |
09:30:32 |
64.98 |
12 |
32 |
买入 |
09:30:35 |
64.98 |
66 |
98 |
买入 |
09:30:38 |
65.38 |
9 |
107 |
买入 |
09:30:41 |
65.33 |
2 |
109 |
卖出 |
09:30:50 |
65.38 |
1 |
110 |
买入 |
09:30:53 |
65.38 |
10 |
120 |
卖出 |
09:30:56 |
65.09 |
2 |
122 |
卖出 |
09:30:59 |
65.4 |
11 |
133 |
买入 |
09:31:02 |
65.38 |
7 |
140 |
卖出 |
09:31:05 |
65.1 |
2 |
142 |
卖出 |
09:31:11 |
65.14 |
2 |
144 |
买入 |
09:31:14 |
65.11 |
2 |
146 |
卖出 |
09:31:17 |
65.14 |
6 |
152 |
买入 |
09:31:20 |
65.04 |
2 |
154 |
买入 |
09:31:23 |
65.05 |
2 |
156 |
卖出 |
09:31:29 |
65.05 |
7 |
163 |
卖出 |
09:31:32 |
64.99 |
6 |
169 |
卖出 |
09:31:41 |
64.89 |
2 |
171 |
卖出 |
09:32:11 |
65.01 |
2 |
173 |
买入 |
09:32:17 |
65.05 |
4 |
177 |
买入 |
09:32:32 |
65.14 |
2 |
179 |
买入 |
09:32:38 |
65.15 |
9 |
188 |
买入 |
09:33:08 |
65.37 |
4 |
192 |
买入 |
09:33:11 |
65.36 |
2 |
194 |
卖出 |
09:33:20 |
65.36 |
2 |
196 |
买入 |
09:33:26 |
65.41 |
31 |
227 |
买入 |
09:33:29 |
65.44 |
17 |
244 |
买入 |
09:33:32 |
65.46 |
3 |
247 |
买入 |
09:33:35 |
65.46 |
10 |
257 |
买入 |
09:33:38 |
65.76 |
7 |
264 |
买入 |
09:33:56 |
65.76 |
18 |
282 |
买入 |
09:33:59 |
65.86 |
4 |
286 |
买入 |
09:34:02 |
65.77 |
10 |
296 |
卖出 |
09:34:08 |
65.87 |
10 |
306 |
买入 |
09:34:20 |
65.76 |
10 |
316 |
卖出 |
09:34:23 |
65.86 |
10 |
326 |
买入 |
09:34:26 |
65.77 |
3 |
329 |
卖出 |
09:34:32 |
65.76 |
6 |
335 |
卖出 |
09:34:35 |
65.76 |
42 |
377 |
卖出 |
09:34:41 |
65.44 |
2 |
379 |
卖出 |
09:35:05 |
65.44 |
2 |
381 |
卖出 |
09:35:08 |
65.44 |
2 |
383 |
卖出 |
09:35:11 |
65.43 |
6 |
389 |
卖出 |
09:35:35 |
65.43 |
0 |
389 |
卖出 |
09:35:38 |
65.51 |
12 |
401 |
买入 |
09:35:41 |
65.51 |
2 |
403 |
买入 |
09:35:47 |
65.5 |
18 |
421 |
买入 |
09:35:53 |
65.55 |
6 |
427 |
买入 |
09:35:56 |
65.59 |
2 |
429 |
买入 |
09:35:59 |
65.58 |
5 |
434 |
卖出 |
09:36:17 |
65.58 |
2 |
436 |
买入 |
09:36:26 |
65.43 |
5 |
441 |
卖出 |
09:37:05 |
65.35 |
7 |
448 |
卖出 |
09:37:11 |
65.49 |
16 |
464 |
买入 |
09:37:14 |
65.49 |
2 |
466 |
买入 |
09:37:17 |
65.49 |
17 |
483 |
买入 |
09:37:23 |
65.55 |
4 |
487 |
买入 |
09:37:26 |
65.59 |
2 |
489 |
买入 |
09:38:44 |
65.44 |
3 |
492 |
卖出 |
09:39:32 |
65.44 |
2 |
494 |
卖出 |
09:39:35 |
65.46 |
3 |
497 |
买入 |
09:39:38 |
65.42 |
4 |
501 |
卖出 |
09:40:35 |
65.41 |
4 |
505 |
卖出 |
09:40:38 |
65.4 |
2 |
507 |
卖出 |
09:40:41 |
65.35 |
2 |
509 |
卖出 |
09:40:47 |
65.35 |
1 |
510 |
卖出 |
09:40:56 |
64.84 |
8 |
518 |
卖出 |
09:40:59 |
64.85 |
8 |
526 |
卖出 |
09:41:17 |
65.31 |
4 |
530 |
买入 |
09:41:44 |
65.1 |
2 |
532 |
卖出 |
09:41:50 |
64.86 |
3 |
535 |
卖出 |
09:42:08 |
65.1 |
2 |
537 |
买入 |
09:42:14 |
65.1 |
2 |
539 |
买入 |
09:42:17 |
65.1 |
1 |
540 |
买入 |
09:42:53 |
65.1 |
3 |
543 |
卖出 |
09:43:14 |
65.3 |
2 |
545 |
买入 |
09:43:17 |
65.1 |
4 |
549 |
卖出 |
09:43:44 |
65.29 |
2 |
551 |
买入 |
09:43:47 |
65.1 |
0 |
551 |
卖出 |
09:44:05 |
64.86 |
5 |
556 |
卖出 |
09:44:08 |
64.87 |
5 |
561 |
卖出 |
09:44:23 |
64.86 |
4 |
565 |
卖出 |
09:44:35 |
64.76 |
4 |
569 |
卖出 |
09:44:47 |
64.65 |
4 |
573 |
卖出 |
09:44:56 |
64.75 |
5 |
578 |
卖出 |
09:45:17 |
64.8 |
12 |
590 |
买入 |
09:45:29 |
64.79 |
10 |
600 |
卖出 |
09:46:14 |
65.08 |
4 |
604 |
买入 |
09:46:17 |
65.07 |
2 |
606 |
买入 |
09:46:20 |
65.08 |
2 |
608 |
买入 |
09:46:35 |
64.91 |
3 |
611 |
卖出 |
09:46:41 |
65.08 |
4 |
615 |
买入 |
09:47:08 |
65.08 |
8 |
623 |
买入 |
09:47:11 |
65.08 |
5 |
628 |
买入 |
09:47:17 |
65.08 |
0 |
628 |
卖出 |
09:47:32 |
65 |
22 |
650 |
买入 |
09:47:35 |
65 |
10 |
660 |
买入 |
09:47:38 |
64.85 |
2 |
662 |
卖出 |
09:47:44 |
64.85 |
2 |
664 |
卖出 |
09:48:02 |
64.85 |
2 |
666 |
卖出 |
09:48:35 |
64.79 |
8 |
674 |
卖出 |
09:48:38 |
64.79 |
4 |
678 |
卖出 |
09:49:11 |
64.86 |
2 |
680 |
买入 |
09:49:20 |
64.86 |
0 |
680 |
买入 |
09:49:23 |
64.81 |
9 |
689 |
卖出 |
09:50:08 |
64.8 |
13 |
702 |
卖出 |
09:50:11 |
64.75 |
12 |
714 |
卖出 |
09:50:14 |
64.76 |
2 |
716 |
买入 |
09:50:38 |
64.72 |
3 |
719 |
买入 |
09:50:47 |
64.72 |
2 |
721 |
买入 |
09:50:53 |
64.61 |
4 |
725 |
卖出 |
09:50:59 |
64.6 |
2 |
727 |
卖出 |
09:51:05 |
64.6 |
4 |
731 |
卖出 |
09:51:14 |
64.72 |
2 |
733 |
买入 |
09:51:17 |
64.75 |
2 |
735 |
买入 |
09:51:23 |
64.76 |
2 |
737 |
买入 |
09:52:05 |
64.87 |
6 |
743 |
买入 |
09:52:08 |
64.86 |
6 |
749 |
卖出 |
09:52:14 |
65.09 |
2 |
751 |
买入 |
09:52:29 |
64.87 |
2 |
753 |
卖出 |
09:52:32 |
64.98 |
2 |
755 |
买入 |
09:52:38 |
64.88 |
4 |
759 |
卖出 |
09:53:11 |
64.87 |
6 |
765 |
卖出 |
09:53:14 |
64.86 |
0 |
765 |
卖出 |
09:53:26 |
64.81 |
2 |
767 |
卖出 |
09:53:38 |
64.76 |
3 |
770 |
卖出 |
09:53:44 |
64.61 |
4 |
774 |
卖出 |
09:54:05 |
64.62 |
2 |
776 |
卖出 |
09:54:23 |
64.61 |
4 |
780 |
卖出 |
09:54:47 |
64.63 |
4 |
784 |
买入 |
09:55:17 |
64.78 |
4 |
788 |
买入 |
09:55:35 |
64.78 |
4 |
792 |
买入 |
09:55:56 |
64.64 |
3 |
795 |
卖出 |
09:56:14 |
64.81 |
2 |
797 |
买入 |
09:56:20 |
64.81 |
4 |
801 |
买入 |
09:56:23 |
64.81 |
2 |
803 |
买入 |
09:56:35 |
64.65 |
10 |
813 |
卖出 |
09:57:05 |
64.81 |
2 |
815 |
买入 |
09:57:17 |
64.87 |
2 |
817 |
买入 |
09:58:14 |
64.87 |
5 |
822 |
买入 |
09:58:47 |
64.66 |
3 |
825 |
卖出 |
09:58:56 |
64.65 |
4 |
829 |
卖出 |
09:58:59 |
64.63 |
4 |
833 |
卖出 |
09:59:05 |
64.62 |
6 |
839 |
卖出 |
09:59:23 |
64.83 |
2 |
841 |
买入 |
09:59:35 |
64.87 |
0 |
841 |
买入 |
09:59:38 |
64.87 |
1 |
842 |
卖出 |
09:59:47 |
64.87 |
13 |
855 |
买入 |
09:59:50 |
64.9 |
0 |
855 |
卖出 |
09:59:53 |
64.88 |
3 |
858 |
卖出 |
10:00:05 |
64.61 |
10 |
868 |
卖出 |
10:00:29 |
64.61 |
4 |
872 |
卖出 |
10:01:23 |
64.61 |
4 |
876 |
卖出 |
10:01:47 |
64.75 |
3 |
879 |
买入 |
10:02:17 |
64.75 |
7 |
886 |
买入 |
10:02:23 |
64.75 |
0 |
886 |
买入 |
10:02:44 |
64.77 |
2 |
888 |
买入 |
10:02:53 |
64.75 |
4 |
892 |
卖出 |
10:02:59 |
64.75 |
2 |
894 |
卖出 |
10:03:02 |
64.7 |
2 |
896 |
卖出 |
10:03:17 |
64.57 |
7 |
903 |
卖出 |
10:03:23 |
64.57 |
5 |
908 |
卖出 |
10:03:26 |
64.57 |
5 |
913 |
卖出 |
10:03:35 |
64.57 |
2 |
915 |
卖出 |
10:03:44 |
64.53 |
3 |
918 |
卖出 |
10:03:47 |
64.52 |
8 |
926 |
卖出 |
10:03:56 |
64.5 |
36 |
962 |
卖出 |
10:03:59 |
64.5 |
2 |
964 |
卖出 |
10:04:05 |
64.53 |
5 |
969 |
买入 |
10:04:50 |
64.68 |
2 |
971 |
买入 |
10:05:02 |
64.57 |
9 |
980 |
卖出 |
10:05:05 |
64.75 |
7 |
987 |
买入 |
10:05:11 |
64.56 |
12 |
999 |
卖出 |
10:05:53 |
64.56 |
3 |
1002 |
卖出 |
10:06:08 |
64.56 |
7 |
1009 |
卖出 |
10:06:44 |
64.56 |
12 |
1021 |
卖出 |
10:07:11 |
64.55 |
17 |
1038 |
卖出 |
10:07:29 |
64.57 |
2 |
1040 |
卖出 |
10:08:17 |
64.72 |
2 |
1042 |
买入 |
10:08:26 |
64.57 |
3 |
1045 |
卖出 |
10:08:29 |
64.55 |
3 |
1048 |
卖出 |
10:08:38 |
64.72 |
2 |
1050 |
买入 |
10:08:47 |
64.75 |
2 |
1052 |
买入 |
10:08:53 |
64.77 |
4 |
1056 |
买入 |
10:08:56 |
64.59 |
13 |
1069 |
卖出 |
10:09:32 |
64.77 |
14 |
1083 |
买入 |
10:10:29 |
64.78 |
2 |
1085 |
卖出 |
10:10:41 |
64.93 |
10 |
1095 |
买入 |
10:11:29 |
64.93 |
4 |
1099 |
买入 |
10:11:38 |
64.92 |
4 |
1103 |
卖出 |
10:12:23 |
64.63 |
6 |
1109 |
卖出 |
10:13:08 |
64.66 |
6 |
1115 |
卖出 |
10:13:35 |
64.66 |
6 |
1121 |
卖出 |
10:14:08 |
64.88 |
2 |
1123 |
买入 |
10:14:17 |
64.65 |
5 |
1128 |
卖出 |
10:14:32 |
64.76 |
2 |
1130 |
买入 |
10:14:35 |
64.65 |
3 |
1133 |
卖出 |
10:14:41 |
64.8 |
3 |
1136 |
买入 |
10:14:44 |
64.66 |
7 |
1143 |
卖出 |
10:14:53 |
64.67 |
10 |
1153 |
买入 |
10:14:59 |
64.8 |
16 |
1169 |
买入 |
10:15:14 |
65.05 |
5 |
1174 |
买入 |
10:15:41 |
65.05 |
10 |
1184 |
买入 |
10:15:47 |
65.05 |
3 |
1187 |
买入 |
10:17:02 |
65.05 |
5 |
1192 |
买入 |
10:17:08 |
65.05 |
2 |
1194 |
买入 |
10:17:11 |
65.05 |
12 |
1206 |
买入 |
10:17:14 |
65.1 |
2 |
1208 |
买入 |
10:17:17 |
65.1 |
1 |
1209 |
买入 |
10:18:20 |
65.27 |
2 |
1211 |
卖出 |
10:18:23 |
65.18 |
2 |
1213 |
卖出 |
10:20:26 |
65.18 |
2 |
1215 |
卖出 |
10:21:47 |
65.14 |
2 |
1217 |
卖出 |
10:22:17 |
65.13 |
0 |
1217 |
卖出 |
10:22:23 |
65.05 |
2 |
1219 |
卖出 |
10:23:32 |
65.15 |
10 |
1229 |
买入 |
10:23:41 |
65.11 |
9 |
1238 |
卖出 |
10:23:44 |
65.11 |
48 |
1286 |
卖出 |
10:23:47 |
65.11 |
5 |
1291 |
卖出 |
10:24:08 |
65.11 |
12 |
1303 |
卖出 |
10:25:08 |
65.11 |
14 |
1317 |
卖出 |
10:25:14 |
65.18 |
3 |
1320 |
买入 |
10:26:11 |
65.11 |
9 |
1329 |
卖出 |
10:26:20 |
65.11 |
2 |
1331 |
卖出 |
10:26:29 |
65.11 |
2 |
1333 |
卖出 |
10:26:32 |
65.18 |
4 |
1337 |
买入 |
10:26:38 |
65.18 |
2 |
1339 |
买入 |
10:26:44 |
65.18 |
3 |
1342 |
买入 |
10:26:47 |
65.23 |
3 |
1345 |
买入 |
10:27:08 |
65.23 |
2 |
1347 |
买入 |
10:27:14 |
65.23 |
3 |
1350 |
买入 |
10:27:20 |
65.23 |
3 |
1353 |
买入 |
10:27:23 |
65.23 |
2 |
1355 |
买入 |
10:27:44 |
65.25 |
2 |
1357 |
买入 |
10:27:47 |
65.25 |
2 |
1359 |
买入 |
10:27:56 |
65.28 |
4 |
1363 |
买入 |
10:27:59 |
65.28 |
10 |
1373 |
买入 |
10:28:05 |
65.3 |
4 |
1377 |
买入 |
10:28:38 |
65.3 |
10 |
1387 |
买入 |
10:28:44 |
65.35 |
7 |
1394 |
买入 |
10:28:56 |
65.49 |
3 |
1397 |
买入 |
10:29:20 |
65.48 |
10 |
1407 |
买入 |
10:29:23 |
65.48 |
2 |
1409 |
买入 |
10:29:29 |
65.49 |
3 |
1412 |
买入 |
10:30:23 |
65.49 |
3 |
1415 |
买入 |
10:30:32 |
65.5 |
3 |
1418 |
买入 |
10:30:44 |
65.6 |
76 |
1494 |
买入 |
10:30:53 |
65.71 |
4 |
1498 |
买入 |
10:30:56 |
65.71 |
0 |
1498 |
卖出 |
10:30:59 |
65.72 |
4 |
1502 |
买入 |
10:31:02 |
65.74 |
2 |
1504 |
买入 |
10:31:05 |
65.74 |
20 |
1524 |
卖出 |
10:31:08 |
65.68 |
7 |
1531 |
卖出 |
10:31:11 |
65.6 |
4 |
1535 |
卖出 |
10:31:14 |
65.78 |
3 |
1538 |
买入 |
10:31:17 |
65.78 |
3 |
1541 |
买入 |
10:31:23 |
65.85 |
3 |
1544 |
买入 |
10:31:29 |
65.78 |
1 |
1545 |
卖出 |
10:31:32 |
65.78 |
0 |
1545 |
卖出 |
10:31:44 |
65.6 |
3 |
1548 |
卖出 |
10:31:53 |
65.74 |
3 |
1551 |
买入 |
10:31:59 |
65.73 |
2 |
1553 |
买入 |
10:32:32 |
65.57 |
2 |
1555 |
买入 |
10:33:26 |
65.62 |
2 |
1557 |
买入 |
10:36:41 |
65.5 |
9 |
1566 |
卖出 |
10:36:47 |
65.62 |
5 |
1571 |
买入 |
10:36:50 |
65.62 |
0 |
1571 |
买入 |
10:36:53 |
65.62 |
1 |
1572 |
卖出 |
10:36:59 |
65.67 |
3 |
1575 |
买入 |
10:37:32 |
65.41 |
6 |
1581 |
卖出 |
10:37:38 |
65.41 |
3 |
1584 |
卖出 |
10:37:44 |
65.67 |
4 |
1588 |
买入 |
10:37:53 |
65.41 |
10 |
1598 |
卖出 |
10:38:11 |
65.72 |
3 |
1601 |
买入 |
10:38:41 |
65.69 |
15 |
1616 |
买入 |
10:38:50 |
65.68 |
1 |
1617 |
买入 |
10:38:53 |
65.72 |
5 |
1622 |
买入 |
10:38:59 |
65.72 |
1 |
1623 |
买入 |
10:39:02 |
65.8 |
3 |
1626 |
买入 |
10:39:08 |
65.72 |
0 |
1626 |
卖出 |
10:39:17 |
65.8 |
2 |
1628 |
买入 |
10:39:35 |
65.8 |
2 |
1630 |
买入 |
10:40:14 |
65.8 |
2 |
1632 |
买入 |
10:40:17 |
65.8 |
9 |
1641 |
买入 |
10:40:20 |
65.8 |
2 |
1643 |
卖出 |
10:40:23 |
65.81 |
10 |
1653 |
买入 |
10:40:26 |
65.81 |
2 |
1655 |
卖出 |
10:40:29 |
65.85 |
5 |
1660 |
买入 |