路通视信[300555]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:24 |
9.63 |
197 |
197 |
集合竞价 |
| 09:16:42 |
9.54 |
0 |
0 |
集合竞价 |
| 09:24:06 |
9.51 |
10 |
10 |
集合竞价 |
| 09:24:42 |
9.51 |
10 |
10 |
集合竞价 |
| 09:25:00 |
9.5 |
68 |
68 |
集合竞价 |
| 09:25:03 |
9.52 |
85 |
153 |
买入 |
| 09:30:03 |
9.51 |
265 |
418 |
卖出 |
| 09:30:06 |
9.52 |
169 |
587 |
买入 |
| 09:30:09 |
9.52 |
70 |
657 |
卖出 |
| 09:30:12 |
9.51 |
61 |
718 |
卖出 |
| 09:30:15 |
9.52 |
76 |
794 |
买入 |
| 09:30:18 |
9.51 |
39 |
833 |
卖出 |
| 09:30:21 |
9.54 |
25 |
858 |
买入 |
| 09:30:27 |
9.58 |
4 |
862 |
买入 |
| 09:30:30 |
9.58 |
2 |
864 |
买入 |
| 09:30:33 |
9.57 |
23 |
887 |
卖出 |
| 09:30:36 |
9.57 |
12 |
899 |
卖出 |
| 09:30:42 |
9.55 |
6 |
905 |
卖出 |
| 09:30:45 |
9.55 |
50 |
955 |
买入 |
| 09:30:48 |
9.55 |
3 |
958 |
买入 |
| 09:30:51 |
9.55 |
180 |
1138 |
买入 |
| 09:30:54 |
9.55 |
60 |
1198 |
买入 |
| 09:31:03 |
9.57 |
14 |
1212 |
买入 |
| 09:31:09 |
9.57 |
68 |
1280 |
买入 |
| 09:31:12 |
9.55 |
11 |
1291 |
卖出 |
| 09:31:15 |
9.59 |
86 |
1377 |
买入 |
| 09:31:21 |
9.6 |
69 |
1446 |
买入 |
| 09:31:24 |
9.6 |
23 |
1469 |
买入 |
| 09:31:27 |
9.6 |
1 |
1470 |
卖出 |
| 09:31:33 |
9.6 |
50 |
1520 |
卖出 |
| 09:31:36 |
9.6 |
8 |
1528 |
卖出 |
| 09:31:45 |
9.6 |
2 |
1530 |
买入 |
| 09:31:57 |
9.58 |
51 |
1581 |
卖出 |
| 09:32:00 |
9.58 |
4 |
1585 |
卖出 |
| 09:32:03 |
9.59 |
5 |
1590 |
买入 |
| 09:32:06 |
9.59 |
34 |
1624 |
买入 |
| 09:32:09 |
9.59 |
19 |
1643 |
买入 |
| 09:32:12 |
9.59 |
14 |
1657 |
买入 |
| 09:32:15 |
9.58 |
49 |
1706 |
卖出 |
| 09:32:18 |
9.58 |
18 |
1724 |
买入 |
| 09:32:21 |
9.58 |
17 |
1741 |
买入 |
| 09:32:24 |
9.56 |
38 |
1779 |
卖出 |
| 09:32:27 |
9.56 |
12 |
1791 |
买入 |
| 09:32:30 |
9.56 |
6 |
1797 |
买入 |
| 09:32:33 |
9.55 |
19 |
1816 |
卖出 |
| 09:32:36 |
9.56 |
115 |
1931 |
买入 |
| 09:32:39 |
9.56 |
7 |
1938 |
卖出 |
| 09:32:42 |
9.56 |
53 |
1991 |
卖出 |
| 09:32:45 |
9.56 |
16 |
2007 |
卖出 |
| 09:32:48 |
9.56 |
3 |
2010 |
买入 |
| 09:33:00 |
9.54 |
1 |
2011 |
卖出 |
| 09:33:06 |
9.54 |
2 |
2013 |
卖出 |
| 09:33:09 |
9.53 |
42 |
2055 |
卖出 |
| 09:33:12 |
9.53 |
8 |
2063 |
卖出 |
| 09:33:15 |
9.53 |
11 |
2074 |
卖出 |
| 09:33:18 |
9.55 |
6 |
2080 |
买入 |
| 09:33:21 |
9.53 |
10 |
2090 |
卖出 |
| 09:33:24 |
9.53 |
1 |
2091 |
卖出 |
| 09:33:27 |
9.53 |
51 |
2142 |
卖出 |
| 09:33:30 |
9.52 |
2 |
2144 |
卖出 |
| 09:33:33 |
9.53 |
57 |
2201 |
买入 |
| 09:33:36 |
9.53 |
1 |
2202 |
卖出 |
| 09:33:39 |
9.53 |
13 |
2215 |
卖出 |
| 09:33:42 |
9.53 |
9 |
2224 |
卖出 |
| 09:33:54 |
9.52 |
1 |
2225 |
卖出 |
| 09:33:57 |
9.52 |
22 |
2247 |
卖出 |
| 09:34:03 |
9.47 |
277 |
2524 |
卖出 |
| 09:34:06 |
9.51 |
12 |
2536 |
买入 |
| 09:34:12 |
9.47 |
1 |
2537 |
卖出 |
| 09:34:18 |
9.47 |
1 |
2538 |
卖出 |
| 09:34:24 |
9.51 |
9 |
2547 |
买入 |
| 09:34:27 |
9.49 |
1 |
2548 |
卖出 |
| 09:34:30 |
9.49 |
1 |
2549 |
卖出 |
| 09:34:36 |
9.49 |
1 |
2550 |
卖出 |
| 09:34:42 |
9.51 |
3 |
2553 |
买入 |
| 09:34:45 |
9.49 |
14 |
2567 |
卖出 |
| 09:34:48 |
9.49 |
47 |
2614 |
买入 |
| 09:35:03 |
9.52 |
50 |
2664 |
买入 |
| 09:35:06 |
9.48 |
3 |
2667 |
卖出 |
| 09:35:12 |
9.48 |
18 |
2685 |
卖出 |
| 09:35:18 |
9.48 |
22 |
2707 |
卖出 |
| 09:35:24 |
9.48 |
2 |
2709 |
卖出 |
| 09:35:30 |
9.49 |
14 |
2723 |
卖出 |
| 09:35:33 |
9.5 |
3 |
2726 |
买入 |
| 09:35:36 |
9.51 |
5 |
2731 |
卖出 |
| 09:35:39 |
9.51 |
3 |
2734 |
卖出 |
| 09:35:42 |
9.51 |
2 |
2736 |
卖出 |
| 09:35:45 |
9.51 |
2 |
2738 |
卖出 |
| 09:35:48 |
9.51 |
21 |
2759 |
卖出 |
| 09:35:57 |
9.51 |
38 |
2797 |
卖出 |
| 09:36:18 |
9.49 |
5 |
2802 |
卖出 |
| 09:36:21 |
9.51 |
30 |
2832 |
买入 |
| 09:36:24 |
9.51 |
39 |
2871 |
买入 |
| 09:36:27 |
9.53 |
107 |
2978 |
买入 |
| 09:36:30 |
9.5 |
82 |
3060 |
卖出 |
| 09:36:48 |
9.51 |
1 |
3061 |
卖出 |
| 09:36:51 |
9.52 |
12 |
3073 |
买入 |
| 09:36:54 |
9.52 |
1 |
3074 |
卖出 |
| 09:37:00 |
9.52 |
24 |
3098 |
卖出 |
| 09:37:03 |
9.55 |
383 |
3481 |
买入 |
| 09:37:06 |
9.56 |
5 |
3486 |
买入 |
| 09:37:15 |
9.58 |
159 |
3645 |
买入 |
| 09:37:18 |
9.58 |
8 |
3653 |
买入 |
| 09:37:27 |
9.57 |
1 |
3654 |
卖出 |
| 09:37:33 |
9.57 |
5 |
3659 |
卖出 |
| 09:37:36 |
9.57 |
3 |
3662 |
卖出 |
| 09:37:39 |
9.57 |
7 |
3669 |
卖出 |
| 09:37:42 |
9.57 |
2 |
3671 |
买入 |
| 09:37:45 |
9.57 |
34 |
3705 |
买入 |
| 09:37:48 |
9.57 |
78 |
3783 |
买入 |
| 09:37:51 |
9.57 |
16 |
3799 |
买入 |
| 09:37:54 |
9.57 |
27 |
3826 |
买入 |
| 09:37:57 |
9.56 |
16 |
3842 |
卖出 |
| 09:38:00 |
9.58 |
74 |
3916 |
买入 |
| 09:38:06 |
9.55 |
22 |
3938 |
卖出 |
| 09:38:09 |
9.58 |
100 |
4038 |
买入 |
| 09:38:15 |
9.58 |
5 |
4043 |
买入 |
| 09:38:18 |
9.59 |
40 |
4083 |
买入 |
| 09:38:21 |
9.57 |
1 |
4084 |
卖出 |
| 09:38:27 |
9.57 |
97 |
4181 |
买入 |
| 09:38:30 |
9.59 |
10 |
4191 |
买入 |
| 09:38:48 |
9.55 |
5 |
4196 |
卖出 |
| 09:38:54 |
9.55 |
21 |
4217 |
卖出 |
| 09:38:57 |
9.55 |
3 |
4220 |
卖出 |
| 09:39:00 |
9.55 |
3 |
4223 |
卖出 |
| 09:39:03 |
9.55 |
23 |
4246 |
卖出 |
| 09:39:06 |
9.55 |
3 |
4249 |
卖出 |
| 09:39:09 |
9.55 |
2 |
4251 |
卖出 |
| 09:39:15 |
9.55 |
13 |
4264 |
卖出 |
| 09:39:18 |
9.55 |
9 |
4273 |
卖出 |
| 09:39:21 |
9.55 |
69 |
4342 |
卖出 |
| 09:39:42 |
9.55 |
5 |
4347 |
买入 |
| 09:39:48 |
9.53 |
1 |
4348 |
卖出 |
| 09:39:51 |
9.53 |
3 |
4351 |
卖出 |
| 09:39:57 |
9.53 |
13 |
4364 |
卖出 |
| 09:40:00 |
9.53 |
2 |
4366 |
卖出 |
| 09:40:03 |
9.53 |
2 |
4368 |
卖出 |
| 09:40:06 |
9.53 |
5 |
4373 |
卖出 |
| 09:40:09 |
9.53 |
6 |
4379 |
买入 |
| 09:40:12 |
9.53 |
1 |
4380 |
卖出 |
| 09:40:15 |
9.53 |
1 |
4381 |
卖出 |
| 09:40:18 |
9.53 |
1 |
4382 |
卖出 |
| 09:40:27 |
9.53 |
13 |
4395 |
卖出 |
| 09:40:30 |
9.52 |
86 |
4481 |
卖出 |
| 09:40:33 |
9.52 |
6 |
4487 |
卖出 |
| 09:40:36 |
9.53 |
69 |
4556 |
买入 |
| 09:40:39 |
9.53 |
9 |
4565 |
买入 |
| 09:40:42 |
9.53 |
9 |
4574 |
买入 |
| 09:40:45 |
9.54 |
9 |
4583 |
买入 |
| 09:40:48 |
9.54 |
1 |
4584 |
买入 |
| 09:40:57 |
9.54 |
16 |
4600 |
买入 |
| 09:41:00 |
9.54 |
5 |
4605 |
买入 |
| 09:41:03 |
9.54 |
77 |
4682 |
买入 |
| 09:41:06 |
9.53 |
100 |
4782 |
卖出 |
| 09:41:15 |
9.54 |
1 |
4783 |
卖出 |
| 09:41:18 |
9.55 |
20 |
4803 |
买入 |
| 09:41:21 |
9.55 |
8 |
4811 |
买入 |
| 09:41:24 |
9.57 |
49 |
4860 |
买入 |
| 09:41:27 |
9.54 |
10 |
4870 |
卖出 |
| 09:41:39 |
9.58 |
15 |
4885 |
买入 |
| 09:41:42 |
9.58 |
1 |
4886 |
卖出 |
| 09:41:48 |
9.55 |
20 |
4906 |
卖出 |
| 09:41:51 |
9.55 |
1 |
4907 |
卖出 |
| 09:41:54 |
9.57 |
131 |
5038 |
买入 |
| 09:42:00 |
9.55 |
11 |
5049 |
卖出 |
| 09:42:03 |
9.56 |
20 |
5069 |
买入 |
| 09:42:06 |
9.55 |
2 |
5071 |
卖出 |
| 09:42:09 |
9.55 |
3 |
5074 |
卖出 |
| 09:42:12 |
9.55 |
3 |
5077 |
卖出 |
| 09:42:15 |
9.55 |
1 |
5078 |
卖出 |
| 09:42:18 |
9.55 |
1 |
5079 |
卖出 |
| 09:42:21 |
9.55 |
39 |
5118 |
卖出 |
| 09:42:24 |
9.55 |
1 |
5119 |
卖出 |
| 09:42:27 |
9.55 |
1 |
5120 |
卖出 |
| 09:42:30 |
9.55 |
4 |
5124 |
卖出 |
| 09:42:33 |
9.55 |
3 |
5127 |
卖出 |
| 09:42:36 |
9.54 |
228 |
5355 |
卖出 |
| 09:42:42 |
9.53 |
15 |
5370 |
卖出 |
| 09:42:45 |
9.52 |
7 |
5377 |
卖出 |
| 09:42:48 |
9.52 |
37 |
5414 |
卖出 |
| 09:42:51 |
9.52 |
3 |
5417 |
卖出 |
| 09:42:54 |
9.53 |
66 |
5483 |
买入 |
| 09:42:57 |
9.54 |
59 |
5542 |
买入 |
| 09:43:09 |
9.54 |
3 |
5545 |
卖出 |
| 09:43:15 |
9.54 |
17 |
5562 |
卖出 |
| 09:43:21 |
9.55 |
159 |
5721 |
买入 |
| 09:43:24 |
9.55 |
2 |
5723 |
买入 |
| 09:43:30 |
9.55 |
1 |
5724 |
买入 |
| 09:43:33 |
9.55 |
4 |
5728 |
买入 |
| 09:43:36 |
9.54 |
1 |
5729 |
卖出 |
| 09:43:39 |
9.53 |
2 |
5731 |
卖出 |
| 09:43:42 |
9.55 |
18 |
5749 |
买入 |
| 09:43:45 |
9.53 |
1 |
5750 |
卖出 |
| 09:43:48 |
9.53 |
1 |
5751 |
卖出 |
| 09:43:51 |
9.53 |
1 |
5752 |
卖出 |
| 09:44:00 |
9.54 |
7 |
5759 |
买入 |
| 09:44:03 |
9.53 |
3 |
5762 |
卖出 |
| 09:44:06 |
9.53 |
70 |
5832 |
卖出 |
| 09:44:09 |
9.53 |
2 |
5834 |
卖出 |
| 09:44:12 |
9.53 |
5 |
5839 |
卖出 |
| 09:44:18 |
9.5 |
894 |
6733 |
卖出 |
| 09:44:21 |
9.5 |
57 |
6790 |
买入 |
| 09:44:24 |
9.5 |
30 |
6820 |
买入 |
| 09:44:36 |
9.5 |
1 |
6821 |
买入 |
| 09:44:42 |
9.5 |
41 |
6862 |
买入 |
| 09:45:06 |
9.5 |
37 |
6899 |
买入 |
| 09:45:09 |
9.5 |
20 |
6919 |
卖出 |
| 09:45:15 |
9.49 |
36 |
6955 |
卖出 |
| 09:45:18 |
9.49 |
71 |
7026 |
卖出 |
| 09:45:30 |
9.48 |
84 |
7110 |
卖出 |
| 09:45:33 |
9.48 |
52 |
7162 |
卖出 |
| 09:46:09 |
9.48 |
10 |
7172 |
卖出 |
| 09:46:18 |
9.47 |
98 |
7270 |
卖出 |
| 09:46:24 |
9.49 |
7 |
7277 |
买入 |
| 09:46:39 |
9.48 |
10 |
7287 |
买入 |
| 09:46:45 |
9.49 |
54 |
7341 |
买入 |
| 09:46:54 |
9.48 |
17 |
7358 |
卖出 |
| 09:46:57 |
9.48 |
6 |
7364 |
卖出 |
| 09:47:00 |
9.48 |
1 |
7365 |
卖出 |
| 09:47:03 |
9.48 |
2 |
7367 |
卖出 |
| 09:47:06 |
9.45 |
800 |
8167 |
卖出 |
| 09:47:15 |
9.49 |
30 |
8197 |
买入 |
| 09:47:21 |
9.47 |
22 |
8219 |
卖出 |
| 09:47:36 |
9.49 |
6 |
8225 |
买入 |
| 09:47:39 |
9.49 |
42 |
8267 |
买入 |
| 09:47:42 |
9.49 |
4 |
8271 |
买入 |
| 09:47:48 |
9.49 |
10 |
8281 |
买入 |
| 09:47:51 |
9.5 |
34 |
8315 |
买入 |
| 09:48:03 |
9.5 |
1 |
8316 |
买入 |
| 09:48:06 |
9.49 |
12 |
8328 |
卖出 |
| 09:48:09 |
9.5 |
19 |
8347 |
买入 |
| 09:48:12 |
9.49 |
7 |
8354 |
卖出 |
| 09:48:15 |
9.5 |
4 |
8358 |
买入 |
| 09:48:18 |
9.49 |
2 |
8360 |
卖出 |
| 09:48:21 |
9.49 |
11 |
8371 |
卖出 |
| 09:48:45 |
9.53 |
3 |
8374 |
买入 |
| 09:49:09 |
9.49 |
11 |
8385 |
卖出 |
| 09:49:12 |
9.49 |
12 |
8397 |
卖出 |
| 09:49:15 |
9.49 |
21 |
8418 |
卖出 |
| 09:49:30 |
9.47 |
5 |
8423 |
卖出 |
| 09:49:42 |
9.47 |
28 |
8451 |
卖出 |
| 09:49:48 |
9.48 |
53 |
8504 |
买入 |
| 09:49:54 |
9.47 |
15 |
8519 |
卖出 |
| 09:49:57 |
9.47 |
2 |
8521 |
卖出 |
| 09:50:00 |
9.47 |
2 |
8523 |
卖出 |
| 09:50:03 |
9.47 |
1 |
8524 |
卖出 |
| 09:50:06 |
9.47 |
6 |
8530 |
卖出 |
| 09:50:15 |
9.46 |
38 |
8568 |
卖出 |
| 09:50:18 |
9.47 |
3 |
8571 |
买入 |
| 09:50:24 |
9.47 |
5 |
8576 |
卖出 |
| 09:50:30 |
9.48 |
5 |
8581 |
买入 |
| 09:50:33 |
9.47 |
118 |
8699 |
卖出 |
| 09:50:39 |
9.47 |
11 |
8710 |
买入 |
| 09:50:48 |
9.47 |
3 |
8713 |
买入 |
| 09:50:51 |
9.47 |
5 |
8718 |
买入 |
| 09:50:54 |
9.46 |
10 |
8728 |
卖出 |
| 09:50:57 |
9.44 |
485 |
9213 |
卖出 |
| 09:51:06 |
9.46 |
2 |
9215 |
买入 |
| 09:51:09 |
9.45 |
5 |
9220 |
卖出 |
| 09:51:12 |
9.45 |
5 |
9225 |
卖出 |
| 09:51:15 |
9.46 |
163 |
9388 |
买入 |
| 09:51:18 |
9.45 |
23 |
9411 |
卖出 |
| 09:51:21 |
9.47 |
246 |
9657 |
买入 |
| 09:51:27 |
9.49 |
2 |
9659 |
买入 |
| 09:51:36 |
9.47 |
227 |
9886 |
卖出 |
| 09:51:39 |
9.47 |
81 |
9967 |
买入 |
| 09:51:42 |
9.47 |
1 |
9968 |
买入 |
| 09:51:45 |
9.47 |
1 |
9969 |
买入 |
| 09:51:48 |
9.49 |
2 |
9971 |
买入 |
| 09:51:54 |
9.49 |
96 |
10067 |
买入 |
| 09:51:57 |
9.48 |
7 |
10074 |
卖出 |
| 09:52:00 |
9.48 |
46 |
10120 |
卖出 |
| 09:52:03 |
9.47 |
100 |
10220 |
卖出 |
| 09:52:06 |
9.48 |
10 |
10230 |
买入 |
| 09:52:27 |
9.5 |
10 |
10240 |
买入 |
| 09:52:48 |
9.54 |
23 |
10263 |
买入 |
| 09:52:54 |
9.52 |
100 |
10363 |
买入 |
| 09:52:57 |
9.56 |
32 |
10395 |
买入 |
| 09:53:15 |
9.52 |
10 |
10405 |
卖出 |
| 09:53:45 |
9.54 |
12 |
10417 |
买入 |
| 09:53:48 |
9.55 |
4 |
10421 |
买入 |
| 09:53:54 |
9.55 |
51 |
10472 |
买入 |
| 09:54:00 |
9.55 |
2 |
10474 |
买入 |
| 09:54:12 |
9.54 |
4 |
10478 |
卖出 |
| 09:54:15 |
9.54 |
21 |
10499 |
卖出 |
| 09:54:18 |
9.53 |
4 |
10503 |
卖出 |
| 09:54:21 |
9.53 |
22 |
10525 |
卖出 |
| 09:54:36 |
9.52 |
2 |
10527 |
卖出 |
| 09:54:39 |
9.52 |
4 |
10531 |
卖出 |
| 09:54:42 |
9.53 |
6 |
10537 |
买入 |
| 09:54:45 |
9.53 |
38 |
10575 |
买入 |
| 09:55:18 |
9.53 |
21 |
10596 |
买入 |
| 09:55:21 |
9.52 |
25 |
10621 |
卖出 |
| 09:55:33 |
9.53 |
30 |
10651 |
买入 |
| 09:55:51 |
9.52 |
4 |
10655 |
卖出 |
| 09:55:54 |
9.53 |
1 |
10656 |
买入 |
| 09:56:03 |
9.53 |
20 |
10676 |
买入 |
| 09:56:06 |
9.52 |
14 |
10690 |
卖出 |
| 09:56:09 |
9.52 |
2 |
10692 |
买入 |
| 09:56:12 |
9.52 |
108 |
10800 |
买入 |