探路者[300005]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8.54 |
5 |
5 |
集合竞价 |
| 09:15:21 |
8.54 |
11 |
11 |
集合竞价 |
| 09:19:15 |
8.54 |
8 |
8 |
集合竞价 |
| 09:21:15 |
8.52 |
8 |
8 |
集合竞价 |
| 09:22:54 |
8.5 |
10 |
10 |
集合竞价 |
| 09:23:48 |
8.5 |
10 |
10 |
集合竞价 |
| 09:24:15 |
8.46 |
55 |
55 |
集合竞价 |
| 09:24:42 |
8.46 |
55 |
55 |
集合竞价 |
| 09:24:51 |
8.46 |
58 |
58 |
集合竞价 |
| 09:25:00 |
8.46 |
59 |
59 |
集合竞价 |
| 09:25:03 |
8.46 |
59 |
118 |
卖出 |
| 09:30:03 |
8.46 |
27 |
145 |
卖出 |
| 09:30:09 |
8.43 |
7 |
152 |
买入 |
| 09:30:12 |
8.43 |
38 |
190 |
卖出 |
| 09:30:15 |
8.42 |
6 |
196 |
卖出 |
| 09:30:18 |
8.42 |
12 |
208 |
卖出 |
| 09:30:21 |
8.4 |
10 |
218 |
卖出 |
| 09:30:27 |
8.43 |
3 |
221 |
卖出 |
| 09:30:30 |
8.42 |
3 |
224 |
卖出 |
| 09:30:33 |
8.42 |
1 |
225 |
买入 |
| 09:30:42 |
8.4 |
53 |
278 |
卖出 |
| 09:30:45 |
8.4 |
5 |
283 |
买入 |
| 09:30:48 |
8.4 |
218 |
501 |
买入 |
| 09:30:51 |
8.41 |
12 |
513 |
买入 |
| 09:30:54 |
8.4 |
3 |
516 |
卖出 |
| 09:30:57 |
8.4 |
2 |
518 |
卖出 |
| 09:31:00 |
8.41 |
75 |
593 |
买入 |
| 09:31:03 |
8.41 |
13 |
606 |
买入 |
| 09:31:06 |
8.41 |
2 |
608 |
买入 |
| 09:31:09 |
8.42 |
6 |
614 |
买入 |
| 09:31:12 |
8.42 |
24 |
638 |
买入 |
| 09:31:15 |
8.43 |
40 |
678 |
买入 |
| 09:31:18 |
8.48 |
68 |
746 |
买入 |
| 09:31:36 |
8.43 |
11 |
757 |
卖出 |
| 09:31:39 |
8.46 |
1 |
758 |
买入 |
| 09:31:51 |
8.46 |
10 |
768 |
买入 |
| 09:31:54 |
8.47 |
55 |
823 |
买入 |
| 09:32:00 |
8.47 |
5 |
828 |
卖出 |
| 09:32:06 |
8.46 |
21 |
849 |
卖出 |
| 09:32:09 |
8.46 |
234 |
1083 |
卖出 |
| 09:32:12 |
8.46 |
3 |
1086 |
卖出 |
| 09:32:15 |
8.46 |
2 |
1088 |
卖出 |
| 09:32:18 |
8.45 |
1 |
1089 |
买入 |
| 09:32:30 |
8.44 |
7 |
1096 |
卖出 |
| 09:32:42 |
8.43 |
4 |
1100 |
卖出 |
| 09:32:48 |
8.43 |
63 |
1163 |
卖出 |
| 09:32:51 |
8.43 |
2 |
1165 |
买入 |
| 09:33:15 |
8.43 |
14 |
1179 |
卖出 |
| 09:33:18 |
8.43 |
12 |
1191 |
卖出 |
| 09:33:21 |
8.43 |
3 |
1194 |
卖出 |
| 09:33:24 |
8.43 |
59 |
1253 |
卖出 |
| 09:33:27 |
8.42 |
17 |
1270 |
卖出 |
| 09:33:36 |
8.42 |
1 |
1271 |
卖出 |
| 09:33:42 |
8.42 |
135 |
1406 |
卖出 |
| 09:34:03 |
8.42 |
2 |
1408 |
买入 |
| 09:34:09 |
8.41 |
11 |
1419 |
卖出 |
| 09:34:12 |
8.42 |
10 |
1429 |
买入 |
| 09:34:30 |
8.42 |
21 |
1450 |
买入 |
| 09:34:39 |
8.42 |
105 |
1555 |
买入 |
| 09:34:45 |
8.41 |
6 |
1561 |
卖出 |
| 09:35:03 |
8.41 |
99 |
1660 |
卖出 |
| 09:35:09 |
8.41 |
1 |
1661 |
卖出 |
| 09:35:12 |
8.41 |
15 |
1676 |
卖出 |
| 09:35:15 |
8.41 |
94 |
1770 |
买入 |
| 09:35:18 |
8.41 |
4 |
1774 |
买入 |
| 09:35:21 |
8.41 |
18 |
1792 |
卖出 |
| 09:35:24 |
8.41 |
7 |
1799 |
买入 |
| 09:35:27 |
8.41 |
2 |
1801 |
买入 |
| 09:35:30 |
8.41 |
18 |
1819 |
买入 |
| 09:35:33 |
8.42 |
1 |
1820 |
买入 |
| 09:36:03 |
8.42 |
12 |
1832 |
买入 |
| 09:36:06 |
8.42 |
2 |
1834 |
买入 |
| 09:36:09 |
8.42 |
1 |
1835 |
买入 |
| 09:36:12 |
8.42 |
1 |
1836 |
卖出 |
| 09:36:24 |
8.43 |
45 |
1881 |
买入 |
| 09:36:27 |
8.43 |
1 |
1882 |
买入 |
| 09:36:42 |
8.44 |
45 |
1927 |
买入 |
| 09:36:51 |
8.44 |
10 |
1937 |
买入 |
| 09:37:03 |
8.44 |
101 |
2038 |
买入 |
| 09:37:18 |
8.43 |
20 |
2058 |
卖出 |
| 09:37:21 |
8.44 |
50 |
2108 |
买入 |
| 09:37:45 |
8.43 |
4 |
2112 |
卖出 |
| 09:38:00 |
8.43 |
3 |
2115 |
卖出 |
| 09:38:06 |
8.44 |
1 |
2116 |
买入 |
| 09:38:15 |
8.44 |
130 |
2246 |
买入 |
| 09:38:21 |
8.44 |
500 |
2746 |
买入 |
| 09:38:24 |
8.44 |
71 |
2817 |
买入 |
| 09:38:27 |
8.44 |
56 |
2873 |
买入 |
| 09:38:33 |
8.44 |
51 |
2924 |
买入 |
| 09:38:39 |
8.43 |
168 |
3092 |
卖出 |
| 09:38:42 |
8.43 |
107 |
3199 |
买入 |
| 09:38:45 |
8.44 |
200 |
3399 |
买入 |
| 09:38:57 |
8.44 |
100 |
3499 |
买入 |
| 09:39:00 |
8.44 |
4 |
3503 |
买入 |
| 09:39:03 |
8.44 |
7 |
3510 |
买入 |
| 09:39:06 |
8.44 |
54 |
3564 |
买入 |
| 09:39:09 |
8.45 |
22 |
3586 |
卖出 |
| 09:39:12 |
8.45 |
3 |
3589 |
买入 |
| 09:39:42 |
8.44 |
2 |
3591 |
卖出 |
| 09:39:45 |
8.45 |
14 |
3605 |
买入 |
| 09:39:51 |
8.44 |
11 |
3616 |
卖出 |
| 09:39:54 |
8.44 |
34 |
3650 |
卖出 |
| 09:39:57 |
8.44 |
14 |
3664 |
卖出 |
| 09:40:00 |
8.44 |
16 |
3680 |
卖出 |
| 09:40:03 |
8.44 |
9 |
3689 |
买入 |
| 09:40:27 |
8.43 |
2 |
3691 |
卖出 |
| 09:40:33 |
8.43 |
2 |
3693 |
卖出 |
| 09:40:36 |
8.43 |
6 |
3699 |
卖出 |
| 09:40:39 |
8.43 |
4 |
3703 |
卖出 |
| 09:40:42 |
8.43 |
4 |
3707 |
卖出 |
| 09:40:45 |
8.43 |
6 |
3713 |
卖出 |
| 09:40:48 |
8.43 |
3 |
3716 |
卖出 |
| 09:40:51 |
8.43 |
2 |
3718 |
卖出 |
| 09:40:54 |
8.43 |
28 |
3746 |
卖出 |
| 09:40:57 |
8.43 |
14 |
3760 |
卖出 |
| 09:41:09 |
8.43 |
11 |
3771 |
卖出 |
| 09:41:15 |
8.44 |
19 |
3790 |
买入 |
| 09:41:30 |
8.43 |
20 |
3810 |
卖出 |
| 09:41:51 |
8.43 |
6 |
3816 |
卖出 |
| 09:42:03 |
8.43 |
8 |
3824 |
卖出 |
| 09:42:06 |
8.43 |
10 |
3834 |
卖出 |
| 09:42:09 |
8.43 |
2 |
3836 |
卖出 |
| 09:42:12 |
8.43 |
4 |
3840 |
卖出 |
| 09:42:15 |
8.43 |
1 |
3841 |
卖出 |
| 09:42:18 |
8.43 |
1 |
3842 |
卖出 |
| 09:42:21 |
8.43 |
4 |
3846 |
卖出 |
| 09:42:24 |
8.43 |
2 |
3848 |
卖出 |
| 09:42:48 |
8.43 |
6 |
3854 |
卖出 |
| 09:42:51 |
8.43 |
6 |
3860 |
卖出 |
| 09:42:54 |
8.43 |
53 |
3913 |
卖出 |
| 09:42:57 |
8.43 |
23 |
3936 |
卖出 |
| 09:43:06 |
8.43 |
8 |
3944 |
卖出 |
| 09:43:09 |
8.42 |
43 |
3987 |
卖出 |
| 09:43:12 |
8.42 |
59 |
4046 |
卖出 |
| 09:43:15 |
8.43 |
9 |
4055 |
买入 |
| 09:43:21 |
8.43 |
98 |
4153 |
买入 |
| 09:43:24 |
8.43 |
13 |
4166 |
卖出 |
| 09:43:48 |
8.42 |
287 |
4453 |
卖出 |
| 09:43:54 |
8.41 |
3 |
4456 |
卖出 |
| 09:44:09 |
8.42 |
13 |
4469 |
买入 |
| 09:44:15 |
8.41 |
6 |
4475 |
卖出 |
| 09:44:18 |
8.41 |
32 |
4507 |
卖出 |
| 09:44:21 |
8.41 |
3 |
4510 |
卖出 |
| 09:44:24 |
8.41 |
3 |
4513 |
卖出 |
| 09:44:27 |
8.41 |
4 |
4517 |
卖出 |
| 09:44:30 |
8.41 |
6 |
4523 |
卖出 |
| 09:44:51 |
8.42 |
1 |
4524 |
买入 |
| 09:44:54 |
8.42 |
5 |
4529 |
买入 |
| 09:45:06 |
8.42 |
21 |
4550 |
买入 |
| 09:45:09 |
8.42 |
2 |
4552 |
卖出 |
| 09:45:24 |
8.41 |
307 |
4859 |
卖出 |
| 09:45:27 |
8.41 |
4 |
4863 |
买入 |
| 09:45:30 |
8.41 |
1 |
4864 |
卖出 |
| 09:45:33 |
8.41 |
2 |
4866 |
买入 |
| 09:45:36 |
8.41 |
1 |
4867 |
卖出 |
| 09:45:39 |
8.41 |
1 |
4868 |
卖出 |
| 09:45:57 |
8.4 |
2 |
4870 |
卖出 |
| 09:46:09 |
8.41 |
55 |
4925 |
买入 |
| 09:46:15 |
8.41 |
1 |
4926 |
卖出 |
| 09:46:18 |
8.41 |
2 |
4928 |
卖出 |
| 09:46:21 |
8.41 |
42 |
4970 |
卖出 |
| 09:46:24 |
8.41 |
5 |
4975 |
买入 |
| 09:46:27 |
8.41 |
18 |
4993 |
买入 |
| 09:46:30 |
8.41 |
27 |
5020 |
卖出 |
| 09:46:33 |
8.41 |
69 |
5089 |
卖出 |
| 09:46:36 |
8.41 |
7 |
5096 |
买入 |
| 09:46:39 |
8.4 |
4 |
5100 |
卖出 |
| 09:46:45 |
8.41 |
1 |
5101 |
买入 |
| 09:46:48 |
8.41 |
4 |
5105 |
买入 |
| 09:46:51 |
8.4 |
11 |
5116 |
卖出 |
| 09:46:54 |
8.4 |
1 |
5117 |
卖出 |
| 09:46:57 |
8.4 |
1 |
5118 |
卖出 |
| 09:47:00 |
8.4 |
2 |
5120 |
卖出 |
| 09:47:09 |
8.4 |
34 |
5154 |
卖出 |
| 09:47:21 |
8.4 |
532 |
5686 |
卖出 |
| 09:47:24 |
8.4 |
2 |
5688 |
卖出 |
| 09:47:30 |
8.4 |
18 |
5706 |
卖出 |
| 09:47:33 |
8.4 |
4 |
5710 |
卖出 |
| 09:47:48 |
8.4 |
62 |
5772 |
卖出 |
| 09:47:57 |
8.4 |
1 |
5773 |
卖出 |
| 09:48:09 |
8.4 |
40 |
5813 |
卖出 |
| 09:48:12 |
8.4 |
34 |
5847 |
卖出 |
| 09:48:15 |
8.4 |
11 |
5858 |
卖出 |
| 09:48:21 |
8.4 |
11 |
5869 |
卖出 |
| 09:48:27 |
8.4 |
44 |
5913 |
卖出 |
| 09:48:30 |
8.4 |
3 |
5916 |
卖出 |
| 09:48:33 |
8.4 |
9 |
5925 |
卖出 |
| 09:48:45 |
8.4 |
17 |
5942 |
卖出 |
| 09:48:51 |
8.4 |
1 |
5943 |
卖出 |
| 09:49:06 |
8.4 |
22 |
5965 |
卖出 |
| 09:49:24 |
8.4 |
3 |
5968 |
卖出 |
| 09:49:27 |
8.4 |
2 |
5970 |
卖出 |
| 09:49:30 |
8.4 |
4 |
5974 |
卖出 |
| 09:49:36 |
8.4 |
1 |
5975 |
卖出 |
| 09:49:39 |
8.41 |
60 |
6035 |
买入 |
| 09:49:42 |
8.41 |
1 |
6036 |
买入 |
| 09:49:45 |
8.4 |
19 |
6055 |
卖出 |
| 09:49:48 |
8.41 |
20 |
6075 |
买入 |
| 09:50:03 |
8.41 |
1 |
6076 |
买入 |
| 09:50:06 |
8.4 |
1 |
6077 |
卖出 |
| 09:50:09 |
8.4 |
2 |
6079 |
卖出 |
| 09:50:45 |
8.41 |
61 |
6140 |
买入 |
| 09:50:48 |
8.41 |
2 |
6142 |
买入 |
| 09:50:51 |
8.41 |
8 |
6150 |
买入 |
| 09:50:54 |
8.41 |
29 |
6179 |
买入 |
| 09:51:06 |
8.41 |
1 |
6180 |
买入 |
| 09:51:09 |
8.41 |
36 |
6216 |
买入 |
| 09:51:12 |
8.41 |
134 |
6350 |
买入 |
| 09:51:15 |
8.42 |
1 |
6351 |
买入 |
| 09:51:30 |
8.42 |
1 |
6352 |
买入 |
| 09:51:36 |
8.41 |
31 |
6383 |
卖出 |
| 09:52:03 |
8.42 |
9 |
6392 |
买入 |
| 09:52:06 |
8.42 |
51 |
6443 |
买入 |
| 09:52:09 |
8.43 |
7 |
6450 |
买入 |
| 09:52:12 |
8.46 |
65 |
6515 |
买入 |
| 09:52:27 |
8.46 |
3 |
6518 |
买入 |
| 09:52:36 |
8.45 |
1 |
6519 |
卖出 |
| 09:52:39 |
8.45 |
17 |
6536 |
卖出 |
| 09:52:45 |
8.46 |
136 |
6672 |
买入 |
| 09:53:15 |
8.46 |
4 |
6676 |
卖出 |
| 09:53:18 |
8.46 |
3 |
6679 |
卖出 |
| 09:53:21 |
8.46 |
14 |
6693 |
卖出 |
| 09:53:27 |
8.45 |
2 |
6695 |
卖出 |
| 09:53:30 |
8.46 |
101 |
6796 |
买入 |
| 09:53:39 |
8.46 |
19 |
6815 |
买入 |
| 09:54:06 |
8.46 |
32 |
6847 |
卖出 |
| 09:54:09 |
8.46 |
2 |
6849 |
卖出 |
| 09:54:45 |
8.47 |
51 |
6900 |
买入 |
| 09:55:15 |
8.46 |
7 |
6907 |
卖出 |
| 09:55:18 |
8.46 |
2 |
6909 |
卖出 |
| 09:55:21 |
8.46 |
3 |
6912 |
卖出 |
| 09:55:30 |
8.46 |
7 |
6919 |
卖出 |
| 09:55:45 |
8.46 |
2 |
6921 |
卖出 |
| 09:55:54 |
8.47 |
20 |
6941 |
买入 |
| 09:56:15 |
8.47 |
1 |
6942 |
买入 |
| 09:56:33 |
8.46 |
2 |
6944 |
卖出 |
| 09:57:03 |
8.46 |
60 |
7004 |
卖出 |
| 09:57:06 |
8.46 |
50 |
7054 |
买入 |
| 09:57:12 |
8.46 |
3 |
7057 |
买入 |
| 09:57:15 |
8.46 |
4 |
7061 |
买入 |
| 09:57:18 |
8.46 |
5 |
7066 |
买入 |
| 09:57:27 |
8.46 |
3 |
7069 |
买入 |
| 09:57:30 |
8.46 |
3 |
7072 |
买入 |
| 09:57:33 |
8.46 |
1 |
7073 |
买入 |
| 09:57:36 |
8.47 |
36 |
7109 |
买入 |
| 09:57:51 |
8.47 |
4 |
7113 |
买入 |
| 09:58:21 |
8.47 |
20 |
7133 |
买入 |
| 09:58:24 |
8.47 |
2 |
7135 |
买入 |
| 09:58:45 |
8.46 |
1 |
7136 |
卖出 |
| 09:59:24 |
8.47 |
4 |
7140 |
买入 |
| 09:59:33 |
8.46 |
4 |
7144 |
卖出 |
| 10:00:09 |
8.46 |
17 |
7161 |
卖出 |
| 10:00:12 |
8.45 |
6 |
7167 |
卖出 |
| 10:00:24 |
8.45 |
146 |
7313 |
卖出 |
| 10:01:45 |
8.44 |
1 |
7314 |
卖出 |
| 10:01:51 |
8.44 |
1 |
7315 |
卖出 |
| 10:01:54 |
8.44 |
1 |
7316 |
卖出 |
| 10:02:03 |
8.45 |
20 |
7336 |
买入 |
| 10:02:09 |
8.45 |
12 |
7348 |
买入 |
| 10:02:12 |
8.45 |
1 |
7349 |
买入 |
| 10:02:15 |
8.45 |
3 |
7352 |
买入 |
| 10:02:18 |
8.45 |
7 |
7359 |
买入 |
| 10:02:33 |
8.46 |
12 |
7371 |
买入 |
| 10:02:48 |
8.47 |
107 |
7478 |
买入 |
| 10:02:51 |
8.48 |
2 |
7480 |
卖出 |
| 10:03:12 |
8.48 |
10 |
7490 |
买入 |
| 10:03:24 |
8.47 |
4 |
7494 |
卖出 |
| 10:03:27 |
8.47 |
1 |
7495 |
卖出 |
| 10:03:33 |
8.46 |
1 |
7496 |
卖出 |
| 10:04:03 |
8.46 |
4 |
7500 |
卖出 |
| 10:04:09 |
8.47 |
1 |
7501 |
买入 |
| 10:04:57 |
8.45 |
12 |
7513 |
卖出 |
| 10:05:09 |
8.45 |
5 |
7518 |
买入 |
| 10:05:30 |
8.46 |
6 |
7524 |
买入 |
| 10:06:36 |
8.44 |
154 |
7678 |
卖出 |
| 10:06:39 |
8.44 |
1 |
7679 |
买入 |
| 10:06:42 |
8.44 |
4 |
7683 |
买入 |
| 10:07:30 |
8.43 |
147 |
7830 |
卖出 |
| 10:07:39 |
8.44 |
1 |
7831 |
卖出 |
| 10:07:42 |
8.44 |
2 |
7833 |
买入 |
| 10:07:45 |
8.45 |
3 |
7836 |
买入 |
| 10:07:48 |
8.45 |
1 |
7837 |
买入 |
| 10:08:03 |
8.44 |
11 |
7848 |
卖出 |
| 10:08:06 |
8.44 |
4 |
7852 |
买入 |
| 10:08:09 |
8.44 |
10 |
7862 |
买入 |
| 10:08:15 |
8.45 |
8 |
7870 |
买入 |
| 10:08:36 |
8.45 |
2 |
7872 |
买入 |
| 10:08:39 |
8.45 |
8 |
7880 |
买入 |
| 10:08:42 |
8.46 |
22 |
7902 |
买入 |
| 10:08:48 |
8.45 |
28 |
7930 |
卖出 |
| 10:08:51 |
8.45 |
1 |
7931 |
买入 |
| 10:09:00 |
8.45 |
11 |
7942 |
买入 |
| 10:10:36 |
8.45 |
8 |
7950 |
卖出 |
| 10:10:39 |
8.45 |
5 |
7955 |
卖出 |
| 10:10:42 |
8.45 |
1 |
7956 |
卖出 |
| 10:10:57 |
8.45 |
1 |
7957 |
卖出 |
| 10:11:21 |
8.46 |
5 |
7962 |
买入 |
| 10:11:33 |
8.46 |
17 |
7979 |
买入 |
| 10:12:06 |
8.45 |
5 |
7984 |
卖出 |
| 10:12:18 |
8.46 |
20 |
8004 |
买入 |