传化智联[002010]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.74 |
11 |
11 |
集合竞价 |
| 09:15:54 |
7.74 |
11 |
11 |
集合竞价 |
| 09:18:45 |
7.74 |
11 |
11 |
集合竞价 |
| 09:20:09 |
7.74 |
12 |
12 |
集合竞价 |
| 09:20:18 |
7.74 |
13 |
13 |
集合竞价 |
| 09:20:36 |
7.74 |
24 |
24 |
集合竞价 |
| 09:21:03 |
7.74 |
28 |
28 |
集合竞价 |
| 09:21:21 |
7.74 |
32 |
32 |
集合竞价 |
| 09:22:06 |
7.72 |
168 |
168 |
集合竞价 |
| 09:22:15 |
7.72 |
168 |
168 |
集合竞价 |
| 09:22:24 |
7.72 |
200 |
200 |
集合竞价 |
| 09:23:00 |
7.72 |
260 |
260 |
集合竞价 |
| 09:23:54 |
7.72 |
337 |
337 |
集合竞价 |
| 09:24:03 |
7.72 |
337 |
337 |
集合竞价 |
| 09:24:39 |
7.72 |
377 |
377 |
集合竞价 |
| 09:24:48 |
7.72 |
417 |
417 |
集合竞价 |
| 09:24:57 |
7.72 |
454 |
454 |
集合竞价 |
| 09:25:00 |
7.72 |
454 |
908 |
买入 |
| 09:30:00 |
7.71 |
49 |
957 |
卖出 |
| 09:30:03 |
7.7 |
277 |
1234 |
卖出 |
| 09:30:06 |
7.7 |
93 |
1327 |
买入 |
| 09:30:09 |
7.69 |
365 |
1692 |
卖出 |
| 09:30:12 |
7.7 |
71 |
1763 |
买入 |
| 09:30:15 |
7.68 |
166 |
1929 |
卖出 |
| 09:30:18 |
7.7 |
13 |
1942 |
买入 |
| 09:30:21 |
7.7 |
19 |
1961 |
买入 |
| 09:30:24 |
7.68 |
133 |
2094 |
卖出 |
| 09:30:27 |
7.69 |
223 |
2317 |
买入 |
| 09:30:30 |
7.67 |
236 |
2553 |
卖出 |
| 09:30:33 |
7.69 |
40 |
2593 |
买入 |
| 09:30:36 |
7.7 |
107 |
2700 |
买入 |
| 09:30:39 |
7.69 |
18 |
2718 |
卖出 |
| 09:30:42 |
7.7 |
31 |
2749 |
买入 |
| 09:30:45 |
7.71 |
50 |
2799 |
买入 |
| 09:30:48 |
7.7 |
149 |
2948 |
卖出 |
| 09:30:51 |
7.71 |
85 |
3033 |
买入 |
| 09:30:54 |
7.72 |
233 |
3266 |
买入 |
| 09:30:57 |
7.72 |
160 |
3426 |
买入 |
| 09:31:00 |
7.72 |
93 |
3519 |
买入 |
| 09:31:03 |
7.73 |
137 |
3656 |
买入 |
| 09:31:06 |
7.72 |
51 |
3707 |
卖出 |
| 09:31:09 |
7.72 |
17 |
3724 |
卖出 |
| 09:31:12 |
7.73 |
308 |
4032 |
买入 |
| 09:31:15 |
7.73 |
21 |
4053 |
卖出 |
| 09:31:18 |
7.72 |
23 |
4076 |
卖出 |
| 09:31:21 |
7.72 |
46 |
4122 |
买入 |
| 09:31:24 |
7.71 |
21 |
4143 |
卖出 |
| 09:31:27 |
7.71 |
3275 |
7418 |
卖出 |
| 09:31:30 |
7.71 |
115 |
7533 |
买入 |
| 09:31:33 |
7.71 |
92 |
7625 |
买入 |
| 09:31:36 |
7.7 |
82 |
7707 |
卖出 |
| 09:31:39 |
7.7 |
82 |
7789 |
卖出 |
| 09:31:42 |
7.69 |
11 |
7800 |
卖出 |
| 09:31:45 |
7.69 |
27 |
7827 |
买入 |
| 09:31:48 |
7.69 |
8 |
7835 |
卖出 |
| 09:31:51 |
7.69 |
5 |
7840 |
买入 |
| 09:31:54 |
7.69 |
15 |
7855 |
买入 |
| 09:31:57 |
7.68 |
108 |
7963 |
卖出 |
| 09:32:00 |
7.67 |
201 |
8164 |
卖出 |
| 09:32:03 |
7.67 |
10 |
8174 |
卖出 |
| 09:32:06 |
7.68 |
138 |
8312 |
买入 |
| 09:32:09 |
7.67 |
1 |
8313 |
买入 |
| 09:32:12 |
7.67 |
51 |
8364 |
买入 |
| 09:32:15 |
7.66 |
351 |
8715 |
卖出 |
| 09:32:18 |
7.66 |
200 |
8915 |
卖出 |
| 09:32:21 |
7.66 |
172 |
9087 |
卖出 |
| 09:32:24 |
7.66 |
114 |
9201 |
买入 |
| 09:32:27 |
7.66 |
16 |
9217 |
卖出 |
| 09:32:30 |
7.66 |
61 |
9278 |
买入 |
| 09:32:33 |
7.65 |
684 |
9962 |
卖出 |
| 09:32:36 |
7.65 |
105 |
10067 |
卖出 |
| 09:32:39 |
7.65 |
9 |
10076 |
卖出 |
| 09:32:42 |
7.65 |
21 |
10097 |
买入 |
| 09:32:45 |
7.65 |
20 |
10117 |
买入 |
| 09:32:48 |
7.65 |
69 |
10186 |
卖出 |
| 09:32:51 |
7.65 |
39 |
10225 |
卖出 |
| 09:32:54 |
7.65 |
150 |
10375 |
买入 |
| 09:32:57 |
7.65 |
74 |
10449 |
买入 |
| 09:33:00 |
7.65 |
19 |
10468 |
买入 |
| 09:33:03 |
7.64 |
117 |
10585 |
卖出 |
| 09:33:06 |
7.65 |
104 |
10689 |
买入 |
| 09:33:09 |
7.64 |
26 |
10715 |
卖出 |
| 09:33:12 |
7.64 |
70 |
10785 |
卖出 |
| 09:33:15 |
7.64 |
649 |
11434 |
卖出 |
| 09:33:18 |
7.63 |
1061 |
12495 |
卖出 |
| 09:33:21 |
7.63 |
239 |
12734 |
买入 |
| 09:33:24 |
7.62 |
19 |
12753 |
卖出 |
| 09:33:27 |
7.62 |
152 |
12905 |
卖出 |
| 09:33:30 |
7.62 |
361 |
13266 |
卖出 |
| 09:33:33 |
7.62 |
140 |
13406 |
卖出 |
| 09:33:36 |
7.62 |
78 |
13484 |
卖出 |
| 09:33:39 |
7.61 |
187 |
13671 |
卖出 |
| 09:33:42 |
7.62 |
65 |
13736 |
买入 |
| 09:33:45 |
7.61 |
528 |
14264 |
卖出 |
| 09:33:48 |
7.61 |
40 |
14304 |
买入 |
| 09:33:51 |
7.61 |
30 |
14334 |
买入 |
| 09:33:54 |
7.6 |
512 |
14846 |
卖出 |
| 09:33:57 |
7.61 |
5 |
14851 |
买入 |
| 09:34:00 |
7.6 |
21 |
14872 |
卖出 |
| 09:34:03 |
7.6 |
34 |
14906 |
买入 |
| 09:34:06 |
7.58 |
661 |
15567 |
卖出 |
| 09:34:09 |
7.6 |
133 |
15700 |
买入 |
| 09:34:12 |
7.59 |
27 |
15727 |
卖出 |
| 09:34:15 |
7.59 |
34 |
15761 |
买入 |
| 09:34:21 |
7.59 |
453 |
16214 |
买入 |
| 09:34:24 |
7.6 |
30 |
16244 |
买入 |
| 09:34:27 |
7.59 |
363 |
16607 |
卖出 |
| 09:34:30 |
7.59 |
223 |
16830 |
买入 |
| 09:34:33 |
7.58 |
801 |
17631 |
卖出 |
| 09:34:36 |
7.57 |
9 |
17640 |
卖出 |
| 09:34:39 |
7.57 |
60 |
17700 |
卖出 |
| 09:34:42 |
7.58 |
51 |
17751 |
买入 |
| 09:34:45 |
7.58 |
558 |
18309 |
买入 |
| 09:34:48 |
7.57 |
982 |
19291 |
卖出 |
| 09:34:51 |
7.57 |
190 |
19481 |
买入 |
| 09:34:54 |
7.58 |
2520 |
22001 |
买入 |
| 09:34:57 |
7.59 |
101 |
22102 |
买入 |
| 09:35:00 |
7.58 |
41 |
22143 |
卖出 |
| 09:35:03 |
7.58 |
81 |
22224 |
卖出 |
| 09:35:06 |
7.58 |
193 |
22417 |
卖出 |
| 09:35:09 |
7.58 |
157 |
22574 |
卖出 |
| 09:35:12 |
7.58 |
63 |
22637 |
卖出 |
| 09:35:15 |
7.58 |
20 |
22657 |
卖出 |
| 09:35:24 |
7.58 |
160 |
22817 |
卖出 |
| 09:35:27 |
7.58 |
2 |
22819 |
卖出 |
| 09:35:30 |
7.58 |
208 |
23027 |
卖出 |
| 09:35:33 |
7.59 |
50 |
23077 |
买入 |
| 09:35:36 |
7.59 |
1 |
23078 |
买入 |
| 09:35:39 |
7.59 |
10 |
23088 |
买入 |
| 09:35:42 |
7.59 |
83 |
23171 |
买入 |
| 09:35:45 |
7.59 |
41 |
23212 |
卖出 |
| 09:35:48 |
7.6 |
88 |
23300 |
买入 |
| 09:35:51 |
7.6 |
29 |
23329 |
买入 |
| 09:35:54 |
7.62 |
34 |
23363 |
买入 |
| 09:35:57 |
7.62 |
11 |
23374 |
买入 |
| 09:36:00 |
7.62 |
649 |
24023 |
买入 |
| 09:36:03 |
7.62 |
200 |
24223 |
卖出 |
| 09:36:06 |
7.61 |
90 |
24313 |
卖出 |
| 09:36:09 |
7.62 |
330 |
24643 |
买入 |
| 09:36:12 |
7.62 |
36 |
24679 |
买入 |
| 09:36:15 |
7.61 |
12 |
24691 |
卖出 |
| 09:36:18 |
7.62 |
48 |
24739 |
买入 |
| 09:36:21 |
7.62 |
121 |
24860 |
卖出 |
| 09:36:24 |
7.61 |
84 |
24944 |
卖出 |
| 09:36:27 |
7.61 |
152 |
25096 |
卖出 |
| 09:36:33 |
7.61 |
11 |
25107 |
卖出 |
| 09:36:36 |
7.61 |
151 |
25258 |
卖出 |
| 09:36:39 |
7.6 |
155 |
25413 |
卖出 |
| 09:36:42 |
7.6 |
124 |
25537 |
卖出 |
| 09:36:45 |
7.6 |
120 |
25657 |
卖出 |
| 09:36:48 |
7.6 |
170 |
25827 |
卖出 |
| 09:36:51 |
7.6 |
306 |
26133 |
卖出 |
| 09:36:54 |
7.6 |
40 |
26173 |
卖出 |
| 09:36:57 |
7.6 |
141 |
26314 |
卖出 |
| 09:37:00 |
7.6 |
351 |
26665 |
卖出 |
| 09:37:06 |
7.6 |
35 |
26700 |
买入 |
| 09:37:09 |
7.6 |
89 |
26789 |
卖出 |
| 09:37:12 |
7.6 |
79 |
26868 |
卖出 |
| 09:37:15 |
7.6 |
3 |
26871 |
买入 |
| 09:37:21 |
7.59 |
40 |
26911 |
卖出 |
| 09:37:24 |
7.6 |
19 |
26930 |
买入 |
| 09:37:27 |
7.59 |
36 |
26966 |
卖出 |
| 09:37:30 |
7.61 |
12 |
26978 |
买入 |
| 09:37:33 |
7.61 |
59 |
27037 |
买入 |
| 09:37:36 |
7.62 |
70 |
27107 |
买入 |
| 09:37:39 |
7.63 |
52 |
27159 |
买入 |
| 09:37:42 |
7.63 |
31 |
27190 |
买入 |
| 09:37:45 |
7.63 |
29 |
27219 |
买入 |
| 09:37:48 |
7.63 |
28 |
27247 |
买入 |
| 09:37:51 |
7.63 |
148 |
27395 |
买入 |
| 09:37:54 |
7.63 |
62 |
27457 |
买入 |
| 09:37:57 |
7.63 |
38 |
27495 |
买入 |
| 09:38:00 |
7.63 |
12 |
27507 |
买入 |
| 09:38:03 |
7.63 |
28 |
27535 |
买入 |
| 09:38:06 |
7.61 |
275 |
27810 |
卖出 |
| 09:38:09 |
7.61 |
32 |
27842 |
卖出 |
| 09:38:12 |
7.61 |
18 |
27860 |
卖出 |
| 09:38:15 |
7.62 |
17 |
27877 |
买入 |
| 09:38:18 |
7.62 |
2 |
27879 |
买入 |
| 09:38:21 |
7.62 |
215 |
28094 |
买入 |
| 09:38:24 |
7.62 |
55 |
28149 |
卖出 |
| 09:38:27 |
7.61 |
171 |
28320 |
卖出 |
| 09:38:30 |
7.61 |
2 |
28322 |
买入 |
| 09:38:33 |
7.6 |
37 |
28359 |
卖出 |
| 09:38:36 |
7.61 |
11 |
28370 |
买入 |
| 09:38:39 |
7.6 |
105 |
28475 |
卖出 |
| 09:38:42 |
7.61 |
213 |
28688 |
买入 |
| 09:38:45 |
7.61 |
155 |
28843 |
买入 |
| 09:38:48 |
7.61 |
17 |
28860 |
买入 |
| 09:38:51 |
7.61 |
14 |
28874 |
买入 |
| 09:38:54 |
7.61 |
7 |
28881 |
卖出 |
| 09:38:57 |
7.62 |
2 |
28883 |
买入 |
| 09:39:03 |
7.61 |
181 |
29064 |
卖出 |
| 09:39:06 |
7.61 |
55 |
29119 |
卖出 |
| 09:39:09 |
7.61 |
21 |
29140 |
卖出 |
| 09:39:12 |
7.61 |
100 |
29240 |
卖出 |
| 09:39:15 |
7.61 |
5 |
29245 |
卖出 |
| 09:39:18 |
7.6 |
236 |
29481 |
卖出 |
| 09:39:21 |
7.61 |
105 |
29586 |
买入 |
| 09:39:24 |
7.61 |
13 |
29599 |
买入 |
| 09:39:30 |
7.6 |
5 |
29604 |
卖出 |
| 09:39:39 |
7.61 |
94 |
29698 |
买入 |
| 09:39:42 |
7.6 |
1 |
29699 |
卖出 |
| 09:39:45 |
7.61 |
3 |
29702 |
买入 |
| 09:39:48 |
7.61 |
7 |
29709 |
买入 |
| 09:39:51 |
7.61 |
1 |
29710 |
买入 |
| 09:39:54 |
7.6 |
31 |
29741 |
卖出 |
| 09:39:57 |
7.6 |
309 |
30050 |
卖出 |
| 09:40:00 |
7.59 |
444 |
30494 |
卖出 |
| 09:40:03 |
7.59 |
106 |
30600 |
卖出 |
| 09:40:06 |
7.59 |
236 |
30836 |
卖出 |
| 09:40:09 |
7.58 |
764 |
31600 |
卖出 |
| 09:40:12 |
7.58 |
553 |
32153 |
卖出 |
| 09:40:15 |
7.59 |
331 |
32484 |
买入 |
| 09:40:18 |
7.59 |
1 |
32485 |
买入 |
| 09:40:21 |
7.58 |
10 |
32495 |
卖出 |
| 09:40:24 |
7.61 |
380 |
32875 |
买入 |
| 09:40:27 |
7.61 |
153 |
33028 |
卖出 |
| 09:40:30 |
7.61 |
39 |
33067 |
卖出 |
| 09:40:33 |
7.61 |
97 |
33164 |
买入 |
| 09:40:36 |
7.6 |
156 |
33320 |
卖出 |
| 09:40:39 |
7.61 |
49 |
33369 |
买入 |
| 09:40:42 |
7.61 |
20 |
33389 |
卖出 |
| 09:40:45 |
7.61 |
9 |
33398 |
买入 |
| 09:40:48 |
7.59 |
2290 |
35688 |
卖出 |
| 09:40:51 |
7.59 |
85 |
35773 |
卖出 |
| 09:40:54 |
7.6 |
45 |
35818 |
买入 |
| 09:40:57 |
7.6 |
4 |
35822 |
卖出 |
| 09:41:00 |
7.61 |
2 |
35824 |
买入 |
| 09:41:03 |
7.6 |
1 |
35825 |
卖出 |
| 09:41:06 |
7.6 |
4 |
35829 |
卖出 |
| 09:41:09 |
7.61 |
17 |
35846 |
买入 |
| 09:41:12 |
7.61 |
62 |
35908 |
买入 |
| 09:41:15 |
7.62 |
12 |
35920 |
买入 |
| 09:41:27 |
7.62 |
1 |
35921 |
买入 |
| 09:41:30 |
7.61 |
33 |
35954 |
卖出 |
| 09:41:33 |
7.61 |
6 |
35960 |
卖出 |
| 09:41:36 |
7.61 |
2 |
35962 |
买入 |
| 09:41:39 |
7.61 |
15 |
35977 |
卖出 |
| 09:41:42 |
7.61 |
95 |
36072 |
卖出 |
| 09:41:45 |
7.61 |
3 |
36075 |
买入 |
| 09:41:48 |
7.61 |
58 |
36133 |
卖出 |
| 09:41:51 |
7.6 |
36 |
36169 |
卖出 |
| 09:41:54 |
7.61 |
143 |
36312 |
买入 |
| 09:41:57 |
7.59 |
63 |
36375 |
卖出 |
| 09:42:00 |
7.6 |
10 |
36385 |
买入 |
| 09:42:06 |
7.6 |
949 |
37334 |
买入 |
| 09:42:09 |
7.6 |
33 |
37367 |
卖出 |
| 09:42:12 |
7.6 |
23 |
37390 |
卖出 |
| 09:42:15 |
7.6 |
179 |
37569 |
卖出 |
| 09:42:18 |
7.61 |
75 |
37644 |
买入 |
| 09:42:21 |
7.6 |
87 |
37731 |
卖出 |
| 09:42:24 |
7.6 |
45 |
37776 |
卖出 |
| 09:42:30 |
7.6 |
12 |
37788 |
卖出 |
| 09:42:33 |
7.6 |
1 |
37789 |
买入 |
| 09:42:36 |
7.58 |
573 |
38362 |
卖出 |
| 09:42:39 |
7.58 |
51 |
38413 |
卖出 |
| 09:42:42 |
7.59 |
468 |
38881 |
买入 |
| 09:42:45 |
7.58 |
912 |
39793 |
卖出 |
| 09:42:48 |
7.58 |
1061 |
40854 |
买入 |
| 09:42:51 |
7.57 |
12 |
40866 |
卖出 |
| 09:42:54 |
7.57 |
50 |
40916 |
卖出 |
| 09:42:57 |
7.58 |
26 |
40942 |
买入 |
| 09:43:00 |
7.58 |
7 |
40949 |
买入 |
| 09:43:03 |
7.58 |
3 |
40952 |
买入 |
| 09:43:06 |
7.58 |
1314 |
42266 |
买入 |
| 09:43:09 |
7.57 |
114 |
42380 |
买入 |
| 09:43:12 |
7.55 |
116 |
42496 |
卖出 |
| 09:43:15 |
7.55 |
12 |
42508 |
卖出 |
| 09:43:18 |
7.56 |
13 |
42521 |
买入 |
| 09:43:21 |
7.56 |
10 |
42531 |
买入 |
| 09:43:24 |
7.56 |
7 |
42538 |
买入 |
| 09:43:27 |
7.55 |
10 |
42548 |
卖出 |
| 09:43:30 |
7.56 |
8 |
42556 |
买入 |
| 09:43:33 |
7.56 |
270 |
42826 |
买入 |
| 09:43:36 |
7.56 |
77 |
42903 |
卖出 |
| 09:43:39 |
7.57 |
173 |
43076 |
买入 |
| 09:43:42 |
7.56 |
318 |
43394 |
卖出 |
| 09:43:45 |
7.55 |
220 |
43614 |
卖出 |
| 09:43:48 |
7.55 |
160 |
43774 |
卖出 |
| 09:43:51 |
7.56 |
392 |
44166 |
买入 |
| 09:43:54 |
7.56 |
61 |
44227 |
卖出 |
| 09:43:57 |
7.56 |
148 |
44375 |
卖出 |
| 09:44:00 |
7.56 |
264 |
44639 |
卖出 |
| 09:44:03 |
7.55 |
1018 |
45657 |
卖出 |
| 09:44:06 |
7.55 |
130 |
45787 |
买入 |
| 09:44:09 |
7.54 |
41 |
45828 |
卖出 |
| 09:44:12 |
7.53 |
1250 |
47078 |
卖出 |
| 09:44:18 |
7.53 |
7 |
47085 |
卖出 |
| 09:44:21 |
7.55 |
11 |
47096 |
买入 |
| 09:44:24 |
7.54 |
3 |
47099 |
卖出 |
| 09:44:27 |
7.55 |
8 |
47107 |
买入 |
| 09:44:30 |
7.55 |
30 |
47137 |
买入 |
| 09:44:33 |
7.54 |
21 |
47158 |
卖出 |
| 09:44:36 |
7.54 |
212 |
47370 |
卖出 |
| 09:44:39 |
7.54 |
63 |
47433 |
卖出 |
| 09:44:42 |
7.54 |
76 |
47509 |
买入 |
| 09:44:45 |
7.54 |
26 |
47535 |
买入 |
| 09:44:48 |
7.55 |
17 |
47552 |
买入 |
| 09:44:51 |
7.54 |
185 |
47737 |
卖出 |