ST时万[600241]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
9.9 |
8 |
8 |
集合竞价 |
| 09:15:05 |
9.68 |
45 |
45 |
集合竞价 |
| 09:15:08 |
9.86 |
58 |
58 |
集合竞价 |
| 09:15:20 |
9.86 |
60 |
60 |
集合竞价 |
| 09:17:01 |
9.88 |
81 |
81 |
集合竞价 |
| 09:17:16 |
9.86 |
60 |
60 |
集合竞价 |
| 09:17:34 |
9.68 |
330 |
330 |
集合竞价 |
| 09:17:47 |
9.86 |
60 |
60 |
集合竞价 |
| 09:18:05 |
9.86 |
63 |
63 |
集合竞价 |
| 09:21:44 |
9.86 |
63 |
63 |
集合竞价 |
| 09:22:14 |
9.83 |
63 |
63 |
集合竞价 |
| 09:22:35 |
9.83 |
66 |
66 |
集合竞价 |
| 09:22:41 |
9.83 |
66 |
66 |
集合竞价 |
| 09:22:53 |
9.83 |
66 |
66 |
集合竞价 |
| 09:23:05 |
9.83 |
66 |
66 |
集合竞价 |
| 09:23:08 |
9.83 |
82 |
82 |
集合竞价 |
| 09:23:11 |
9.78 |
90 |
90 |
集合竞价 |
| 09:23:20 |
9.78 |
90 |
90 |
集合竞价 |
| 09:23:50 |
9.78 |
96 |
96 |
集合竞价 |
| 09:24:02 |
9.82 |
132 |
132 |
集合竞价 |
| 09:24:17 |
9.8 |
146 |
146 |
集合竞价 |
| 09:24:32 |
9.8 |
167 |
167 |
集合竞价 |
| 09:24:35 |
9.8 |
172 |
172 |
集合竞价 |
| 09:24:41 |
9.79 |
202 |
202 |
集合竞价 |
| 09:24:44 |
9.78 |
238 |
238 |
集合竞价 |
| 09:24:47 |
9.78 |
238 |
238 |
集合竞价 |
| 09:24:56 |
9.76 |
248 |
248 |
集合竞价 |
| 09:25:03 |
9.77 |
259 |
507 |
买入 |
| 09:30:02 |
9.8 |
226 |
733 |
买入 |
| 09:30:05 |
9.77 |
96 |
829 |
卖出 |
| 09:30:08 |
9.76 |
289 |
1118 |
卖出 |
| 09:30:11 |
9.79 |
171 |
1289 |
买入 |
| 09:30:14 |
9.77 |
121 |
1410 |
卖出 |
| 09:30:17 |
9.77 |
5 |
1415 |
卖出 |
| 09:30:20 |
9.83 |
2 |
1417 |
买入 |
| 09:30:23 |
9.83 |
1 |
1418 |
买入 |
| 09:30:26 |
9.78 |
36 |
1454 |
卖出 |
| 09:30:29 |
9.83 |
54 |
1508 |
买入 |
| 09:30:41 |
9.78 |
79 |
1587 |
卖出 |
| 09:30:47 |
9.78 |
53 |
1640 |
卖出 |
| 09:30:56 |
9.78 |
70 |
1710 |
卖出 |
| 09:30:59 |
9.8 |
19 |
1729 |
买入 |
| 09:31:02 |
9.8 |
5 |
1734 |
卖出 |
| 09:31:08 |
9.81 |
11 |
1745 |
买入 |
| 09:31:11 |
9.8 |
36 |
1781 |
卖出 |
| 09:31:14 |
9.8 |
2 |
1783 |
买入 |
| 09:31:17 |
9.8 |
158 |
1941 |
买入 |
| 09:31:20 |
9.8 |
3 |
1944 |
买入 |
| 09:31:23 |
9.8 |
12 |
1956 |
卖出 |
| 09:31:26 |
9.81 |
8 |
1964 |
买入 |
| 09:31:29 |
9.81 |
6 |
1970 |
买入 |
| 09:31:35 |
9.81 |
5 |
1975 |
卖出 |
| 09:31:38 |
9.81 |
74 |
2049 |
卖出 |
| 09:31:41 |
9.81 |
50 |
2099 |
卖出 |
| 09:31:44 |
9.83 |
278 |
2377 |
买入 |
| 09:31:53 |
9.82 |
96 |
2473 |
卖出 |
| 09:31:56 |
9.82 |
5 |
2478 |
买入 |
| 09:31:59 |
9.82 |
11 |
2489 |
买入 |
| 09:32:02 |
9.81 |
26 |
2515 |
卖出 |
| 09:32:08 |
9.8 |
11 |
2526 |
卖出 |
| 09:32:11 |
9.8 |
1 |
2527 |
卖出 |
| 09:32:14 |
9.8 |
50 |
2577 |
卖出 |
| 09:32:20 |
9.79 |
2 |
2579 |
卖出 |
| 09:32:23 |
9.79 |
36 |
2615 |
卖出 |
| 09:32:29 |
9.79 |
97 |
2712 |
卖出 |
| 09:32:32 |
9.79 |
47 |
2759 |
卖出 |
| 09:32:35 |
9.79 |
18 |
2777 |
卖出 |
| 09:32:38 |
9.79 |
21 |
2798 |
买入 |
| 09:32:44 |
9.82 |
72 |
2870 |
买入 |
| 09:32:47 |
9.79 |
40 |
2910 |
卖出 |
| 09:33:02 |
9.82 |
20 |
2930 |
买入 |
| 09:33:05 |
9.82 |
21 |
2951 |
买入 |
| 09:33:14 |
9.82 |
2 |
2953 |
买入 |
| 09:33:17 |
9.82 |
105 |
3058 |
买入 |
| 09:33:23 |
9.82 |
5 |
3063 |
买入 |
| 09:33:29 |
9.81 |
43 |
3106 |
卖出 |
| 09:33:32 |
9.81 |
22 |
3128 |
买入 |
| 09:33:38 |
9.82 |
3 |
3131 |
买入 |
| 09:33:41 |
9.83 |
61 |
3192 |
买入 |
| 09:33:47 |
9.81 |
355 |
3547 |
卖出 |
| 09:33:53 |
9.83 |
149 |
3696 |
买入 |
| 09:33:56 |
9.83 |
55 |
3751 |
买入 |
| 09:34:02 |
9.83 |
51 |
3802 |
买入 |
| 09:34:05 |
9.83 |
20 |
3822 |
卖出 |
| 09:34:08 |
9.84 |
179 |
4001 |
买入 |
| 09:34:17 |
9.84 |
32 |
4033 |
卖出 |
| 09:34:20 |
9.85 |
5 |
4038 |
买入 |
| 09:34:26 |
9.84 |
94 |
4132 |
卖出 |
| 09:34:29 |
9.85 |
35 |
4167 |
买入 |
| 09:34:32 |
9.85 |
66 |
4233 |
买入 |
| 09:34:35 |
9.85 |
20 |
4253 |
买入 |
| 09:34:38 |
9.85 |
10 |
4263 |
买入 |
| 09:34:41 |
9.85 |
21 |
4284 |
买入 |
| 09:34:47 |
9.85 |
33 |
4317 |
买入 |
| 09:34:50 |
9.85 |
352 |
4669 |
买入 |
| 09:34:59 |
9.85 |
11 |
4680 |
卖出 |
| 09:35:08 |
9.85 |
6 |
4686 |
卖出 |
| 09:35:11 |
9.85 |
10 |
4696 |
买入 |
| 09:35:14 |
9.86 |
248 |
4944 |
买入 |
| 09:35:20 |
9.87 |
20 |
4964 |
买入 |
| 09:35:23 |
9.87 |
10 |
4974 |
买入 |
| 09:35:26 |
9.87 |
8 |
4982 |
买入 |
| 09:35:29 |
9.87 |
15 |
4997 |
买入 |
| 09:35:32 |
9.86 |
50 |
5047 |
卖出 |
| 09:35:38 |
9.87 |
26 |
5073 |
买入 |
| 09:35:41 |
9.87 |
71 |
5144 |
买入 |
| 09:35:44 |
9.87 |
6 |
5150 |
买入 |
| 09:35:47 |
9.89 |
65 |
5215 |
买入 |
| 09:35:59 |
9.89 |
10 |
5225 |
买入 |
| 09:36:08 |
9.88 |
25 |
5250 |
卖出 |
| 09:36:14 |
9.88 |
37 |
5287 |
买入 |
| 09:36:20 |
9.89 |
100 |
5387 |
买入 |
| 09:36:26 |
9.89 |
74 |
5461 |
买入 |
| 09:36:29 |
9.89 |
18 |
5479 |
买入 |
| 09:36:32 |
9.89 |
4 |
5483 |
买入 |
| 09:36:35 |
9.89 |
10 |
5493 |
买入 |
| 09:36:38 |
9.9 |
19 |
5512 |
买入 |
| 09:36:41 |
9.9 |
20 |
5532 |
买入 |
| 09:36:53 |
9.9 |
99 |
5631 |
买入 |
| 09:37:02 |
9.9 |
10 |
5641 |
买入 |
| 09:37:08 |
9.9 |
12 |
5653 |
买入 |
| 09:37:11 |
9.9 |
60 |
5713 |
卖出 |
| 09:37:17 |
9.9 |
2 |
5715 |
卖出 |
| 09:37:20 |
9.9 |
50 |
5765 |
卖出 |
| 09:37:23 |
9.91 |
106 |
5871 |
买入 |
| 09:37:26 |
9.91 |
94 |
5965 |
买入 |
| 09:37:29 |
9.91 |
10 |
5975 |
卖出 |
| 09:37:35 |
9.94 |
3 |
5978 |
买入 |
| 09:37:38 |
9.91 |
2 |
5980 |
卖出 |
| 09:37:41 |
9.91 |
5 |
5985 |
卖出 |
| 09:37:44 |
9.94 |
6 |
5991 |
买入 |
| 09:37:47 |
9.94 |
10 |
6001 |
买入 |
| 09:37:50 |
9.94 |
21 |
6022 |
买入 |
| 09:37:59 |
9.94 |
35 |
6057 |
买入 |
| 09:38:02 |
9.94 |
15 |
6072 |
卖出 |
| 09:38:05 |
9.94 |
13 |
6085 |
买入 |
| 09:38:08 |
9.95 |
136 |
6221 |
买入 |
| 09:38:20 |
9.94 |
100 |
6321 |
卖出 |
| 09:38:23 |
9.95 |
256 |
6577 |
买入 |
| 09:38:26 |
9.94 |
64 |
6641 |
卖出 |
| 09:38:29 |
9.94 |
18 |
6659 |
买入 |
| 09:38:32 |
9.95 |
22 |
6681 |
买入 |
| 09:38:35 |
9.94 |
20 |
6701 |
卖出 |
| 09:38:38 |
9.94 |
43 |
6744 |
卖出 |
| 09:38:47 |
9.94 |
16 |
6760 |
卖出 |
| 09:38:50 |
9.95 |
1 |
6761 |
买入 |
| 09:38:53 |
9.94 |
1 |
6762 |
买入 |
| 09:38:56 |
9.93 |
24 |
6786 |
卖出 |
| 09:38:59 |
9.94 |
1 |
6787 |
买入 |
| 09:39:05 |
9.93 |
9 |
6796 |
买入 |
| 09:39:08 |
9.93 |
20 |
6816 |
买入 |
| 09:39:11 |
9.92 |
22 |
6838 |
卖出 |
| 09:39:23 |
9.91 |
46 |
6884 |
卖出 |
| 09:39:53 |
9.91 |
24 |
6908 |
卖出 |
| 09:39:56 |
9.91 |
47 |
6955 |
卖出 |
| 09:40:08 |
9.9 |
2 |
6957 |
卖出 |
| 09:40:11 |
9.91 |
30 |
6987 |
买入 |
| 09:40:17 |
9.9 |
13 |
7000 |
卖出 |
| 09:40:26 |
9.91 |
2 |
7002 |
买入 |
| 09:40:32 |
9.91 |
20 |
7022 |
买入 |
| 09:40:41 |
9.91 |
10 |
7032 |
卖出 |
| 09:40:56 |
9.9 |
360 |
7392 |
卖出 |
| 09:41:02 |
9.9 |
1 |
7393 |
卖出 |
| 09:41:11 |
9.88 |
257 |
7650 |
卖出 |
| 09:41:20 |
9.9 |
14 |
7664 |
买入 |
| 09:41:23 |
9.87 |
40 |
7704 |
卖出 |
| 09:41:32 |
9.87 |
24 |
7728 |
卖出 |
| 09:41:47 |
9.9 |
2 |
7730 |
买入 |
| 09:41:53 |
9.9 |
3 |
7733 |
卖出 |
| 09:42:32 |
9.87 |
20 |
7753 |
卖出 |
| 09:42:41 |
9.88 |
2 |
7755 |
卖出 |
| 09:42:47 |
9.89 |
12 |
7767 |
买入 |
| 09:42:56 |
9.9 |
21 |
7788 |
买入 |
| 09:42:59 |
9.91 |
15 |
7803 |
买入 |
| 09:43:14 |
9.91 |
5 |
7808 |
买入 |
| 09:43:26 |
9.91 |
2 |
7810 |
买入 |
| 09:43:35 |
9.91 |
10 |
7820 |
买入 |
| 09:43:41 |
9.91 |
11 |
7831 |
买入 |
| 09:43:44 |
9.91 |
10 |
7841 |
卖出 |
| 09:43:56 |
9.92 |
58 |
7899 |
买入 |
| 09:43:59 |
9.92 |
1 |
7900 |
买入 |
| 09:44:08 |
9.91 |
8 |
7908 |
买入 |
| 09:44:14 |
9.91 |
8 |
7916 |
买入 |
| 09:44:17 |
9.92 |
61 |
7977 |
买入 |
| 09:44:20 |
9.92 |
38 |
8015 |
卖出 |
| 09:44:23 |
9.91 |
14 |
8029 |
卖出 |
| 09:44:32 |
9.92 |
42 |
8071 |
买入 |
| 09:44:35 |
9.91 |
29 |
8100 |
卖出 |
| 09:44:38 |
9.91 |
77 |
8177 |
卖出 |
| 09:44:44 |
9.9 |
4 |
8181 |
卖出 |
| 09:44:56 |
9.9 |
54 |
8235 |
卖出 |
| 09:45:02 |
9.89 |
21 |
8256 |
卖出 |
| 09:45:11 |
9.89 |
37 |
8293 |
卖出 |
| 09:45:23 |
9.8 |
339 |
8632 |
卖出 |
| 09:45:29 |
9.88 |
1 |
8633 |
买入 |
| 09:45:38 |
9.8 |
10 |
8643 |
卖出 |
| 09:45:50 |
9.81 |
36 |
8679 |
卖出 |
| 09:45:56 |
9.81 |
45 |
8724 |
买入 |
| 09:45:59 |
9.81 |
3 |
8727 |
买入 |
| 09:46:08 |
9.81 |
10 |
8737 |
卖出 |
| 09:46:26 |
9.83 |
17 |
8754 |
卖出 |
| 09:46:32 |
9.83 |
7 |
8761 |
卖出 |
| 09:46:38 |
9.88 |
19 |
8780 |
买入 |
| 09:47:02 |
9.88 |
151 |
8931 |
买入 |
| 09:47:14 |
9.85 |
5 |
8936 |
卖出 |
| 09:47:17 |
9.87 |
6 |
8942 |
买入 |
| 09:47:44 |
9.87 |
10 |
8952 |
买入 |
| 09:47:47 |
9.87 |
23 |
8975 |
买入 |
| 09:47:59 |
9.85 |
168 |
9143 |
卖出 |
| 09:48:02 |
9.87 |
5 |
9148 |
买入 |
| 09:48:23 |
9.87 |
6 |
9154 |
买入 |
| 09:48:26 |
9.85 |
18 |
9172 |
卖出 |
| 09:49:11 |
9.87 |
10 |
9182 |
买入 |
| 09:49:14 |
9.85 |
50 |
9232 |
卖出 |
| 09:49:17 |
9.85 |
30 |
9262 |
卖出 |
| 09:49:26 |
9.84 |
5 |
9267 |
卖出 |
| 09:49:38 |
9.85 |
1 |
9268 |
买入 |
| 09:50:17 |
9.86 |
10 |
9278 |
买入 |
| 09:51:05 |
9.85 |
19 |
9297 |
卖出 |
| 09:51:14 |
9.84 |
10 |
9307 |
卖出 |
| 09:51:17 |
9.85 |
11 |
9318 |
买入 |
| 09:51:26 |
9.85 |
189 |
9507 |
卖出 |
| 09:51:29 |
9.84 |
74 |
9581 |
卖出 |
| 09:51:38 |
9.83 |
47 |
9628 |
卖出 |
| 09:51:41 |
9.83 |
85 |
9713 |
卖出 |
| 09:51:50 |
9.82 |
7 |
9720 |
卖出 |
| 09:51:53 |
9.81 |
81 |
9801 |
卖出 |
| 09:52:02 |
9.82 |
9 |
9810 |
买入 |
| 09:52:08 |
9.81 |
5 |
9815 |
卖出 |
| 09:52:11 |
9.82 |
5 |
9820 |
买入 |
| 09:52:14 |
9.82 |
32 |
9852 |
买入 |
| 09:52:17 |
9.82 |
8 |
9860 |
买入 |
| 09:52:23 |
9.82 |
8 |
9868 |
买入 |
| 09:52:32 |
9.82 |
15 |
9883 |
卖出 |
| 09:52:38 |
9.82 |
16 |
9899 |
买入 |
| 09:52:44 |
9.82 |
64 |
9963 |
卖出 |
| 09:52:59 |
9.82 |
15 |
9978 |
卖出 |
| 09:53:05 |
9.82 |
31 |
10009 |
卖出 |
| 09:53:08 |
9.82 |
18 |
10027 |
卖出 |
| 09:53:32 |
9.82 |
2 |
10029 |
卖出 |
| 09:53:41 |
9.83 |
8 |
10037 |
买入 |
| 09:54:02 |
9.83 |
3 |
10040 |
买入 |
| 09:54:05 |
9.82 |
28 |
10068 |
卖出 |
| 09:54:08 |
9.83 |
5 |
10073 |
买入 |
| 09:54:17 |
9.82 |
24 |
10097 |
卖出 |
| 09:54:29 |
9.82 |
14 |
10111 |
卖出 |
| 09:54:32 |
9.83 |
8 |
10119 |
买入 |
| 09:54:35 |
9.82 |
5 |
10124 |
卖出 |
| 09:54:41 |
9.82 |
10 |
10134 |
卖出 |
| 09:55:02 |
9.82 |
9 |
10143 |
卖出 |
| 09:55:17 |
9.84 |
43 |
10186 |
买入 |
| 09:55:29 |
9.85 |
10 |
10196 |
买入 |
| 09:55:38 |
9.84 |
123 |
10319 |
卖出 |
| 09:55:44 |
9.85 |
5 |
10324 |
买入 |
| 09:55:50 |
9.85 |
77 |
10401 |
买入 |
| 09:55:56 |
9.84 |
4 |
10405 |
卖出 |
| 09:56:05 |
9.84 |
13 |
10418 |
卖出 |
| 09:56:17 |
9.84 |
22 |
10440 |
买入 |
| 09:56:23 |
9.83 |
117 |
10557 |
卖出 |
| 09:56:41 |
9.84 |
5 |
10562 |
买入 |
| 09:56:44 |
9.84 |
8 |
10570 |
卖出 |
| 09:56:50 |
9.84 |
5 |
10575 |
卖出 |
| 09:56:56 |
9.83 |
39 |
10614 |
卖出 |
| 09:57:02 |
9.83 |
19 |
10633 |
卖出 |
| 09:57:05 |
9.82 |
167 |
10800 |
卖出 |
| 09:57:14 |
9.81 |
2 |
10802 |
卖出 |
| 09:57:17 |
9.81 |
14 |
10816 |
卖出 |
| 09:57:20 |
9.81 |
50 |
10866 |
卖出 |
| 09:57:32 |
9.81 |
21 |
10887 |
卖出 |
| 09:57:35 |
9.81 |
13 |
10900 |
卖出 |
| 09:57:47 |
9.82 |
200 |
11100 |
买入 |
| 09:57:53 |
9.82 |
24 |
11124 |
卖出 |
| 09:57:56 |
9.81 |
57 |
11181 |
卖出 |
| 09:57:59 |
9.81 |
21 |
11202 |
买入 |
| 09:58:08 |
9.81 |
11 |
11213 |
买入 |
| 09:58:23 |
9.8 |
110 |
11323 |
卖出 |
| 09:58:26 |
9.8 |
21 |
11344 |
卖出 |
| 09:58:32 |
9.8 |
93 |
11437 |
卖出 |
| 09:58:44 |
9.79 |
10 |
11447 |
卖出 |
| 09:58:53 |
9.79 |
50 |
11497 |
卖出 |
| 09:59:08 |
9.79 |
46 |
11543 |
卖出 |
| 09:59:11 |
9.78 |
10 |
11553 |
卖出 |
| 09:59:20 |
9.78 |
167 |
11720 |
卖出 |
| 09:59:35 |
9.78 |
83 |
11803 |
卖出 |
| 09:59:38 |
9.78 |
5 |
11808 |
卖出 |
| 09:59:50 |
9.78 |
121 |
11929 |
卖出 |
| 09:59:53 |
9.78 |
21 |
11950 |
卖出 |
| 09:59:59 |
9.78 |
20 |
11970 |
卖出 |
| 10:00:08 |
9.79 |
50 |
12020 |
买入 |
| 10:00:11 |
9.79 |
5 |
12025 |
买入 |
| 10:00:14 |
9.79 |
18 |
12043 |
买入 |
| 10:00:20 |
9.8 |
10 |
12053 |
买入 |
| 10:00:26 |
9.8 |
35 |
12088 |
买入 |
| 10:00:41 |
9.8 |
57 |
12145 |
卖出 |
| 10:00:44 |
9.81 |
90 |
12235 |
买入 |
| 10:00:50 |
9.8 |
8 |
12243 |
买入 |
| 10:00:56 |
9.83 |
3 |
12246 |
买入 |
| 10:01:02 |
9.83 |
50 |
12296 |
买入 |
| 10:01:17 |
9.81 |
421 |
12717 |
卖出 |
| 10:01:26 |
9.81 |
27 |
12744 |
买入 |