漫步者[002351]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.85 |
10 |
10 |
集合竞价 |
| 09:18:00 |
10.85 |
10 |
10 |
集合竞价 |
| 09:18:09 |
11.05 |
175 |
175 |
集合竞价 |
| 09:18:36 |
11.05 |
175 |
175 |
集合竞价 |
| 09:18:45 |
11.05 |
175 |
175 |
集合竞价 |
| 09:18:54 |
11.05 |
175 |
175 |
集合竞价 |
| 09:19:03 |
10.85 |
12 |
12 |
集合竞价 |
| 09:19:21 |
10.85 |
12 |
12 |
集合竞价 |
| 09:20:09 |
10.85 |
41 |
41 |
集合竞价 |
| 09:20:54 |
10.85 |
41 |
41 |
集合竞价 |
| 09:21:30 |
10.85 |
41 |
41 |
集合竞价 |
| 09:21:39 |
10.85 |
49 |
49 |
集合竞价 |
| 09:21:48 |
10.85 |
83 |
83 |
集合竞价 |
| 09:23:36 |
10.85 |
85 |
85 |
集合竞价 |
| 09:23:54 |
10.85 |
87 |
87 |
集合竞价 |
| 09:24:03 |
10.85 |
87 |
87 |
集合竞价 |
| 09:25:00 |
10.85 |
155 |
242 |
卖出 |
| 09:30:03 |
10.85 |
97 |
339 |
卖出 |
| 09:30:06 |
10.84 |
3 |
342 |
卖出 |
| 09:30:09 |
10.82 |
120 |
462 |
卖出 |
| 09:30:12 |
10.85 |
7 |
469 |
卖出 |
| 09:30:15 |
10.85 |
2 |
471 |
卖出 |
| 09:30:18 |
10.85 |
64 |
535 |
卖出 |
| 09:30:21 |
10.85 |
60 |
595 |
卖出 |
| 09:30:24 |
10.85 |
26 |
621 |
卖出 |
| 09:30:42 |
10.84 |
1 |
622 |
卖出 |
| 09:30:45 |
10.84 |
2 |
624 |
买入 |
| 09:30:48 |
10.83 |
1 |
625 |
卖出 |
| 09:30:54 |
10.83 |
28 |
653 |
卖出 |
| 09:31:03 |
10.83 |
5 |
658 |
买入 |
| 09:31:06 |
10.82 |
5 |
663 |
卖出 |
| 09:31:15 |
10.82 |
17 |
680 |
卖出 |
| 09:31:18 |
10.83 |
67 |
747 |
买入 |
| 09:31:21 |
10.82 |
1 |
748 |
卖出 |
| 09:31:27 |
10.84 |
7 |
755 |
买入 |
| 09:31:33 |
10.84 |
2 |
757 |
买入 |
| 09:31:39 |
10.84 |
84 |
841 |
买入 |
| 09:31:51 |
10.84 |
15 |
856 |
卖出 |
| 09:31:57 |
10.83 |
12 |
868 |
卖出 |
| 09:32:00 |
10.84 |
4 |
872 |
买入 |
| 09:32:15 |
10.84 |
2 |
874 |
卖出 |
| 09:32:36 |
10.85 |
3 |
877 |
卖出 |
| 09:32:39 |
10.85 |
1 |
878 |
卖出 |
| 09:32:42 |
10.88 |
1 |
879 |
买入 |
| 09:32:45 |
10.88 |
7 |
886 |
买入 |
| 09:33:06 |
10.85 |
3 |
889 |
卖出 |
| 09:33:09 |
10.85 |
12 |
901 |
卖出 |
| 09:33:12 |
10.85 |
21 |
922 |
卖出 |
| 09:33:21 |
10.85 |
55 |
977 |
买入 |
| 09:33:27 |
10.83 |
245 |
1222 |
卖出 |
| 09:33:30 |
10.84 |
1 |
1223 |
买入 |
| 09:33:51 |
10.83 |
9 |
1232 |
卖出 |
| 09:33:54 |
10.83 |
2 |
1234 |
卖出 |
| 09:33:57 |
10.86 |
44 |
1278 |
买入 |
| 09:34:03 |
10.83 |
3 |
1281 |
卖出 |
| 09:34:06 |
10.84 |
6 |
1287 |
卖出 |
| 09:34:09 |
10.84 |
2 |
1289 |
买入 |
| 09:34:21 |
10.85 |
2 |
1291 |
买入 |
| 09:34:30 |
10.83 |
46 |
1337 |
卖出 |
| 09:34:33 |
10.86 |
10 |
1347 |
买入 |
| 09:34:36 |
10.85 |
2 |
1349 |
卖出 |
| 09:34:42 |
10.83 |
4 |
1353 |
卖出 |
| 09:34:51 |
10.86 |
5 |
1358 |
买入 |
| 09:34:54 |
10.86 |
4 |
1362 |
卖出 |
| 09:35:06 |
10.84 |
3 |
1365 |
卖出 |
| 09:35:09 |
10.84 |
7 |
1372 |
卖出 |
| 09:35:21 |
10.86 |
12 |
1384 |
买入 |
| 09:35:24 |
10.84 |
3 |
1387 |
卖出 |
| 09:35:42 |
10.85 |
2 |
1389 |
买入 |
| 09:35:45 |
10.85 |
3 |
1392 |
买入 |
| 09:35:51 |
10.84 |
3 |
1395 |
卖出 |
| 09:35:57 |
10.84 |
1 |
1396 |
卖出 |
| 09:36:03 |
10.84 |
73 |
1469 |
卖出 |
| 09:36:12 |
10.83 |
10 |
1479 |
卖出 |
| 09:36:15 |
10.84 |
3 |
1482 |
买入 |
| 09:36:21 |
10.84 |
14 |
1496 |
买入 |
| 09:36:33 |
10.84 |
3 |
1499 |
买入 |
| 09:36:36 |
10.84 |
1 |
1500 |
买入 |
| 09:36:42 |
10.84 |
2 |
1502 |
买入 |
| 09:36:51 |
10.84 |
1 |
1503 |
买入 |
| 09:36:57 |
10.84 |
2 |
1505 |
买入 |
| 09:37:03 |
10.84 |
39 |
1544 |
买入 |
| 09:37:06 |
10.83 |
48 |
1592 |
卖出 |
| 09:37:15 |
10.84 |
10 |
1602 |
买入 |
| 09:37:21 |
10.83 |
9 |
1611 |
卖出 |
| 09:37:24 |
10.84 |
13 |
1624 |
买入 |
| 09:37:39 |
10.83 |
20 |
1644 |
卖出 |
| 09:37:42 |
10.84 |
17 |
1661 |
买入 |
| 09:37:48 |
10.84 |
2 |
1663 |
买入 |
| 09:37:54 |
10.84 |
1 |
1664 |
买入 |
| 09:38:06 |
10.84 |
4 |
1668 |
买入 |
| 09:38:12 |
10.84 |
2 |
1670 |
买入 |
| 09:38:15 |
10.85 |
111 |
1781 |
买入 |
| 09:38:18 |
10.83 |
10 |
1791 |
卖出 |
| 09:38:39 |
10.85 |
2 |
1793 |
买入 |
| 09:38:51 |
10.84 |
63 |
1856 |
卖出 |
| 09:39:00 |
10.84 |
18 |
1874 |
买入 |
| 09:39:09 |
10.83 |
20 |
1894 |
卖出 |
| 09:39:12 |
10.84 |
2 |
1896 |
买入 |
| 09:39:18 |
10.84 |
15 |
1911 |
买入 |
| 09:39:21 |
10.84 |
3 |
1914 |
卖出 |
| 09:39:24 |
10.83 |
25 |
1939 |
卖出 |
| 09:39:51 |
10.82 |
236 |
2175 |
卖出 |
| 09:40:00 |
10.82 |
1 |
2176 |
卖出 |
| 09:40:03 |
10.82 |
40 |
2216 |
卖出 |
| 09:40:06 |
10.82 |
19 |
2235 |
卖出 |
| 09:40:09 |
10.82 |
14 |
2249 |
卖出 |
| 09:40:12 |
10.83 |
38 |
2287 |
买入 |
| 09:40:18 |
10.82 |
33 |
2320 |
卖出 |
| 09:40:21 |
10.82 |
123 |
2443 |
卖出 |
| 09:40:30 |
10.82 |
4 |
2447 |
卖出 |
| 09:40:33 |
10.82 |
2 |
2449 |
卖出 |
| 09:40:36 |
10.82 |
59 |
2508 |
买入 |
| 09:40:39 |
10.83 |
3 |
2511 |
买入 |
| 09:40:45 |
10.83 |
2 |
2513 |
买入 |
| 09:40:57 |
10.82 |
6 |
2519 |
卖出 |
| 09:41:03 |
10.82 |
12 |
2531 |
买入 |
| 09:41:06 |
10.82 |
1 |
2532 |
买入 |
| 09:41:09 |
10.81 |
16 |
2548 |
卖出 |
| 09:41:18 |
10.82 |
10 |
2558 |
卖出 |
| 09:41:27 |
10.82 |
11 |
2569 |
卖出 |
| 09:41:33 |
10.83 |
494 |
3063 |
买入 |
| 09:41:45 |
10.85 |
10 |
3073 |
买入 |
| 09:42:00 |
10.85 |
10 |
3083 |
买入 |
| 09:42:06 |
10.85 |
50 |
3133 |
买入 |
| 09:42:15 |
10.85 |
2 |
3135 |
买入 |
| 09:42:18 |
10.84 |
8 |
3143 |
卖出 |
| 09:42:21 |
10.87 |
62 |
3205 |
买入 |
| 09:42:27 |
10.88 |
7 |
3212 |
买入 |
| 09:42:39 |
10.87 |
38 |
3250 |
卖出 |
| 09:42:48 |
10.86 |
10 |
3260 |
买入 |
| 09:42:54 |
10.88 |
351 |
3611 |
买入 |
| 09:43:09 |
10.86 |
3 |
3614 |
卖出 |
| 09:43:30 |
10.9 |
100 |
3714 |
买入 |
| 09:43:33 |
10.86 |
10 |
3724 |
卖出 |
| 09:43:36 |
10.86 |
20 |
3744 |
卖出 |
| 09:43:42 |
10.86 |
46 |
3790 |
卖出 |
| 09:43:48 |
10.87 |
3 |
3793 |
买入 |
| 09:43:51 |
10.92 |
60 |
3853 |
买入 |
| 09:43:54 |
10.9 |
64 |
3917 |
卖出 |
| 09:44:06 |
10.91 |
20 |
3937 |
买入 |
| 09:44:15 |
10.91 |
28 |
3965 |
买入 |
| 09:44:18 |
10.89 |
2 |
3967 |
卖出 |
| 09:44:24 |
10.9 |
9 |
3976 |
买入 |
| 09:44:27 |
10.89 |
22 |
3998 |
买入 |
| 09:44:36 |
10.89 |
1 |
3999 |
卖出 |
| 09:44:42 |
10.89 |
1 |
4000 |
卖出 |
| 09:45:03 |
10.91 |
78 |
4078 |
买入 |
| 09:45:06 |
10.91 |
22 |
4100 |
卖出 |
| 09:45:12 |
10.89 |
1 |
4101 |
卖出 |
| 09:45:21 |
10.91 |
15 |
4116 |
买入 |
| 09:45:24 |
10.91 |
87 |
4203 |
卖出 |
| 09:45:54 |
10.9 |
3 |
4206 |
买入 |
| 09:46:00 |
10.93 |
23 |
4229 |
买入 |
| 09:46:06 |
10.93 |
73 |
4302 |
买入 |
| 09:46:09 |
10.92 |
32 |
4334 |
卖出 |
| 09:46:18 |
10.93 |
4 |
4338 |
买入 |
| 09:46:30 |
10.92 |
4 |
4342 |
买入 |
| 09:46:48 |
10.92 |
2 |
4344 |
买入 |
| 09:46:57 |
10.92 |
16 |
4360 |
买入 |
| 09:47:00 |
10.92 |
10 |
4370 |
买入 |
| 09:47:06 |
10.92 |
6 |
4376 |
卖出 |
| 09:47:24 |
10.92 |
3 |
4379 |
卖出 |
| 09:47:27 |
10.93 |
2 |
4381 |
买入 |
| 09:47:30 |
10.92 |
1 |
4382 |
卖出 |
| 09:47:33 |
10.92 |
3 |
4385 |
卖出 |
| 09:47:36 |
10.92 |
15 |
4400 |
卖出 |
| 09:47:45 |
10.92 |
63 |
4463 |
卖出 |
| 09:47:57 |
10.92 |
15 |
4478 |
卖出 |
| 09:48:03 |
10.92 |
2 |
4480 |
卖出 |
| 09:48:06 |
10.92 |
10 |
4490 |
卖出 |
| 09:48:09 |
10.92 |
8 |
4498 |
卖出 |
| 09:48:21 |
10.92 |
72 |
4570 |
卖出 |
| 09:48:24 |
10.92 |
14 |
4584 |
卖出 |
| 09:48:27 |
10.93 |
56 |
4640 |
买入 |
| 09:48:30 |
10.92 |
25 |
4665 |
卖出 |
| 09:48:36 |
10.93 |
33 |
4698 |
买入 |
| 09:48:39 |
10.92 |
4 |
4702 |
卖出 |
| 09:48:42 |
10.93 |
26 |
4728 |
买入 |
| 09:48:45 |
10.93 |
5 |
4733 |
买入 |
| 09:48:48 |
10.93 |
1 |
4734 |
买入 |
| 09:48:57 |
10.92 |
1 |
4735 |
卖出 |
| 09:49:09 |
10.92 |
20 |
4755 |
卖出 |
| 09:49:15 |
10.92 |
3 |
4758 |
卖出 |
| 09:49:30 |
10.93 |
1 |
4759 |
买入 |
| 09:49:39 |
10.92 |
5 |
4764 |
卖出 |
| 09:49:48 |
10.92 |
10 |
4774 |
卖出 |
| 09:49:57 |
10.92 |
5 |
4779 |
卖出 |
| 09:50:00 |
10.92 |
20 |
4799 |
卖出 |
| 09:50:06 |
10.92 |
19 |
4818 |
卖出 |
| 09:50:12 |
10.92 |
39 |
4857 |
卖出 |
| 09:50:15 |
10.92 |
10 |
4867 |
卖出 |
| 09:50:33 |
10.92 |
30 |
4897 |
卖出 |
| 09:50:39 |
10.92 |
30 |
4927 |
卖出 |
| 09:50:42 |
10.92 |
1 |
4928 |
卖出 |
| 09:50:48 |
10.92 |
97 |
5025 |
卖出 |
| 09:50:51 |
10.91 |
198 |
5223 |
卖出 |
| 09:51:33 |
10.92 |
388 |
5611 |
买入 |
| 09:51:45 |
10.92 |
15 |
5626 |
卖出 |
| 09:51:51 |
10.92 |
8 |
5634 |
卖出 |
| 09:52:00 |
10.92 |
6 |
5640 |
卖出 |
| 09:52:18 |
10.93 |
337 |
5977 |
买入 |
| 09:52:39 |
10.94 |
13 |
5990 |
买入 |
| 09:53:00 |
10.94 |
3 |
5993 |
买入 |
| 09:53:09 |
10.94 |
10 |
6003 |
买入 |
| 09:53:27 |
10.94 |
2 |
6005 |
买入 |
| 09:53:30 |
10.94 |
3 |
6008 |
买入 |
| 09:53:39 |
10.94 |
10 |
6018 |
买入 |
| 09:54:00 |
10.94 |
64 |
6082 |
买入 |
| 09:54:06 |
10.94 |
68 |
6150 |
买入 |
| 09:54:15 |
10.93 |
2 |
6152 |
卖出 |
| 09:54:21 |
10.94 |
1 |
6153 |
买入 |
| 09:54:39 |
10.93 |
12 |
6165 |
卖出 |
| 09:54:57 |
10.93 |
10 |
6175 |
卖出 |
| 09:55:12 |
10.92 |
7 |
6182 |
卖出 |
| 09:55:18 |
10.94 |
126 |
6308 |
买入 |
| 09:55:27 |
10.94 |
10 |
6318 |
卖出 |
| 09:55:33 |
10.94 |
20 |
6338 |
卖出 |
| 09:55:36 |
10.95 |
8 |
6346 |
买入 |
| 09:55:39 |
10.94 |
10 |
6356 |
卖出 |
| 09:55:54 |
10.95 |
133 |
6489 |
买入 |
| 09:56:00 |
10.96 |
18 |
6507 |
买入 |
| 09:56:03 |
10.96 |
1 |
6508 |
买入 |
| 09:56:06 |
10.96 |
2 |
6510 |
买入 |
| 09:56:09 |
10.96 |
43 |
6553 |
买入 |
| 09:56:12 |
10.96 |
2 |
6555 |
买入 |
| 09:56:21 |
10.96 |
200 |
6755 |
买入 |
| 09:56:27 |
10.96 |
10 |
6765 |
买入 |
| 09:56:30 |
10.95 |
7 |
6772 |
卖出 |
| 09:56:33 |
10.97 |
30 |
6802 |
买入 |
| 09:56:54 |
10.96 |
7 |
6809 |
卖出 |
| 09:56:57 |
10.97 |
20 |
6829 |
买入 |
| 09:57:00 |
10.96 |
12 |
6841 |
卖出 |
| 09:57:03 |
10.96 |
123 |
6964 |
卖出 |
| 09:57:09 |
10.97 |
9 |
6973 |
买入 |
| 09:57:12 |
10.96 |
15 |
6988 |
买入 |
| 09:57:21 |
10.96 |
10 |
6998 |
卖出 |
| 09:57:24 |
10.97 |
68 |
7066 |
买入 |
| 09:57:30 |
10.97 |
16 |
7082 |
买入 |
| 09:57:33 |
10.97 |
5 |
7087 |
买入 |
| 09:57:36 |
10.97 |
50 |
7137 |
买入 |
| 09:57:42 |
10.96 |
11 |
7148 |
卖出 |
| 09:57:45 |
10.96 |
1 |
7149 |
买入 |
| 09:57:48 |
10.96 |
21 |
7170 |
买入 |
| 09:57:54 |
10.95 |
11 |
7181 |
卖出 |
| 09:58:00 |
10.95 |
3 |
7184 |
卖出 |
| 09:58:15 |
10.95 |
21 |
7205 |
卖出 |
| 09:58:27 |
10.95 |
30 |
7235 |
卖出 |
| 09:58:30 |
10.95 |
6 |
7241 |
卖出 |
| 09:58:45 |
10.96 |
93 |
7334 |
买入 |
| 09:58:51 |
10.97 |
2 |
7336 |
买入 |
| 09:59:06 |
10.97 |
5 |
7341 |
买入 |
| 09:59:09 |
10.96 |
31 |
7372 |
卖出 |
| 09:59:18 |
10.96 |
100 |
7472 |
卖出 |
| 09:59:21 |
10.96 |
7 |
7479 |
卖出 |
| 09:59:30 |
10.96 |
38 |
7517 |
卖出 |
| 09:59:33 |
10.97 |
443 |
7960 |
买入 |
| 09:59:48 |
10.97 |
29 |
7989 |
买入 |
| 10:00:00 |
10.97 |
77 |
8066 |
买入 |
| 10:00:03 |
10.97 |
185 |
8251 |
卖出 |
| 10:00:06 |
10.97 |
28 |
8279 |
卖出 |
| 10:00:09 |
10.97 |
30 |
8309 |
卖出 |
| 10:00:12 |
10.97 |
30 |
8339 |
买入 |
| 10:00:18 |
10.97 |
13 |
8352 |
买入 |
| 10:00:21 |
10.97 |
2 |
8354 |
卖出 |
| 10:00:24 |
10.98 |
4 |
8358 |
买入 |
| 10:00:33 |
10.98 |
33 |
8391 |
买入 |
| 10:00:36 |
10.97 |
18 |
8409 |
卖出 |
| 10:00:45 |
10.97 |
13 |
8422 |
卖出 |
| 10:00:48 |
10.98 |
10 |
8432 |
买入 |
| 10:00:54 |
10.97 |
7 |
8439 |
卖出 |
| 10:01:00 |
10.97 |
19 |
8458 |
卖出 |
| 10:01:03 |
10.98 |
4 |
8462 |
买入 |
| 10:01:06 |
10.97 |
7 |
8469 |
卖出 |
| 10:01:09 |
10.97 |
12 |
8481 |
卖出 |
| 10:01:12 |
10.97 |
67 |
8548 |
卖出 |
| 10:01:18 |
10.97 |
74 |
8622 |
卖出 |
| 10:01:33 |
10.97 |
7 |
8629 |
买入 |
| 10:01:36 |
10.97 |
36 |
8665 |
买入 |
| 10:01:39 |
10.97 |
7 |
8672 |
买入 |
| 10:01:45 |
10.95 |
7 |
8679 |
卖出 |
| 10:01:48 |
10.97 |
37 |
8716 |
买入 |
| 10:02:06 |
10.96 |
24 |
8740 |
卖出 |
| 10:02:18 |
10.96 |
2 |
8742 |
买入 |
| 10:02:27 |
10.96 |
19 |
8761 |
买入 |
| 10:02:36 |
10.95 |
1 |
8762 |
卖出 |
| 10:02:39 |
10.96 |
2 |
8764 |
买入 |
| 10:02:42 |
10.95 |
74 |
8838 |
卖出 |
| 10:03:09 |
10.95 |
1 |
8839 |
卖出 |
| 10:03:15 |
10.95 |
3 |
8842 |
卖出 |
| 10:03:21 |
10.96 |
10 |
8852 |
买入 |
| 10:03:24 |
10.95 |
18 |
8870 |
卖出 |
| 10:03:27 |
10.95 |
2 |
8872 |
卖出 |
| 10:03:45 |
10.95 |
20 |
8892 |
卖出 |
| 10:03:48 |
10.95 |
18 |
8910 |
卖出 |
| 10:03:51 |
10.95 |
5 |
8915 |
卖出 |
| 10:03:57 |
10.95 |
23 |
8938 |
卖出 |
| 10:04:15 |
10.94 |
14 |
8952 |
卖出 |
| 10:04:45 |
10.94 |
1 |
8953 |
卖出 |
| 10:05:03 |
10.94 |
36 |
8989 |
卖出 |