五洲交通[600368]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
4.26 |
42 |
42 |
集合竞价 |
| 09:15:05 |
4.25 |
80 |
80 |
集合竞价 |
| 09:15:08 |
4.25 |
80 |
80 |
集合竞价 |
| 09:15:11 |
4.25 |
323 |
323 |
集合竞价 |
| 09:15:17 |
4.25 |
444 |
444 |
集合竞价 |
| 09:17:29 |
4.25 |
449 |
449 |
集合竞价 |
| 09:17:50 |
4.25 |
450 |
450 |
集合竞价 |
| 09:18:20 |
4.25 |
451 |
451 |
集合竞价 |
| 09:18:29 |
4.25 |
452 |
452 |
集合竞价 |
| 09:18:35 |
4.25 |
450 |
450 |
集合竞价 |
| 09:19:08 |
4.25 |
451 |
451 |
集合竞价 |
| 09:19:38 |
4.25 |
452 |
452 |
集合竞价 |
| 09:21:02 |
4.25 |
462 |
462 |
集合竞价 |
| 09:21:20 |
4.25 |
562 |
562 |
集合竞价 |
| 09:21:23 |
4.25 |
563 |
563 |
集合竞价 |
| 09:23:32 |
4.25 |
573 |
573 |
集合竞价 |
| 09:23:50 |
4.25 |
623 |
623 |
集合竞价 |
| 09:23:56 |
4.25 |
623 |
623 |
集合竞价 |
| 09:24:02 |
4.25 |
623 |
623 |
集合竞价 |
| 09:24:26 |
4.25 |
623 |
623 |
集合竞价 |
| 09:24:29 |
4.25 |
623 |
623 |
集合竞价 |
| 09:24:38 |
4.25 |
623 |
623 |
集合竞价 |
| 09:24:47 |
4.25 |
623 |
623 |
集合竞价 |
| 09:24:50 |
4.25 |
623 |
623 |
集合竞价 |
| 09:24:53 |
4.25 |
623 |
623 |
集合竞价 |
| 09:24:56 |
4.25 |
623 |
623 |
集合竞价 |
| 09:24:59 |
4.24 |
718 |
718 |
集合竞价 |
| 09:25:03 |
4.25 |
1209 |
1927 |
买入 |
| 09:30:02 |
4.24 |
161 |
2088 |
卖出 |
| 09:30:06 |
4.23 |
117 |
2205 |
卖出 |
| 09:30:08 |
4.23 |
369 |
2574 |
卖出 |
| 09:30:11 |
4.24 |
139 |
2713 |
买入 |
| 09:30:14 |
4.23 |
59 |
2772 |
卖出 |
| 09:30:17 |
4.23 |
41 |
2813 |
买入 |
| 09:30:20 |
4.23 |
181 |
2994 |
买入 |
| 09:30:23 |
4.23 |
13 |
3007 |
卖出 |
| 09:30:26 |
4.24 |
166 |
3173 |
买入 |
| 09:30:29 |
4.23 |
156 |
3329 |
卖出 |
| 09:30:32 |
4.22 |
276 |
3605 |
卖出 |
| 09:30:35 |
4.24 |
467 |
4072 |
买入 |
| 09:30:38 |
4.23 |
152 |
4224 |
卖出 |
| 09:30:41 |
4.24 |
449 |
4673 |
买入 |
| 09:30:44 |
4.24 |
377 |
5050 |
买入 |
| 09:30:47 |
4.24 |
95 |
5145 |
买入 |
| 09:30:50 |
4.25 |
19 |
5164 |
买入 |
| 09:30:53 |
4.24 |
350 |
5514 |
卖出 |
| 09:30:56 |
4.25 |
80 |
5594 |
买入 |
| 09:30:59 |
4.25 |
56 |
5650 |
买入 |
| 09:31:02 |
4.24 |
185 |
5835 |
卖出 |
| 09:31:05 |
4.24 |
96 |
5931 |
买入 |
| 09:31:08 |
4.25 |
30 |
5961 |
买入 |
| 09:31:11 |
4.25 |
322 |
6283 |
买入 |
| 09:31:14 |
4.24 |
23 |
6306 |
卖出 |
| 09:31:17 |
4.24 |
108 |
6414 |
买入 |
| 09:31:20 |
4.24 |
249 |
6663 |
买入 |
| 09:31:23 |
4.24 |
41 |
6704 |
买入 |
| 09:31:26 |
4.24 |
118 |
6822 |
卖出 |
| 09:31:29 |
4.25 |
246 |
7068 |
买入 |
| 09:31:32 |
4.25 |
101 |
7169 |
买入 |
| 09:31:35 |
4.24 |
46 |
7215 |
卖出 |
| 09:31:38 |
4.24 |
152 |
7367 |
卖出 |
| 09:31:41 |
4.25 |
105 |
7472 |
买入 |
| 09:31:44 |
4.24 |
23 |
7495 |
卖出 |
| 09:31:47 |
4.24 |
34 |
7529 |
卖出 |
| 09:31:50 |
4.25 |
36 |
7565 |
买入 |
| 09:31:53 |
4.25 |
25 |
7590 |
买入 |
| 09:31:56 |
4.25 |
1 |
7591 |
卖出 |
| 09:32:02 |
4.25 |
7 |
7598 |
卖出 |
| 09:32:05 |
4.25 |
29 |
7627 |
卖出 |
| 09:32:08 |
4.25 |
12 |
7639 |
卖出 |
| 09:32:11 |
4.25 |
1 |
7640 |
卖出 |
| 09:32:14 |
4.25 |
235 |
7875 |
卖出 |
| 09:32:17 |
4.25 |
2 |
7877 |
买入 |
| 09:32:26 |
4.25 |
37 |
7914 |
买入 |
| 09:32:29 |
4.25 |
25 |
7939 |
买入 |
| 09:32:32 |
4.25 |
17 |
7956 |
买入 |
| 09:32:35 |
4.25 |
9 |
7965 |
买入 |
| 09:32:38 |
4.25 |
12 |
7977 |
买入 |
| 09:32:41 |
4.24 |
248 |
8225 |
卖出 |
| 09:32:44 |
4.24 |
4 |
8229 |
卖出 |
| 09:32:47 |
4.25 |
21 |
8250 |
买入 |
| 09:32:50 |
4.25 |
12 |
8262 |
买入 |
| 09:32:53 |
4.24 |
29 |
8291 |
卖出 |
| 09:32:56 |
4.24 |
63 |
8354 |
卖出 |
| 09:32:59 |
4.24 |
154 |
8508 |
卖出 |
| 09:33:02 |
4.24 |
109 |
8617 |
卖出 |
| 09:33:05 |
4.24 |
65 |
8682 |
买入 |
| 09:33:08 |
4.24 |
1 |
8683 |
买入 |
| 09:33:11 |
4.23 |
7 |
8690 |
卖出 |
| 09:33:14 |
4.24 |
280 |
8970 |
买入 |
| 09:33:17 |
4.23 |
29 |
8999 |
卖出 |
| 09:33:20 |
4.23 |
16 |
9015 |
卖出 |
| 09:33:23 |
4.23 |
5 |
9020 |
卖出 |
| 09:33:29 |
4.23 |
4 |
9024 |
卖出 |
| 09:33:35 |
4.23 |
38 |
9062 |
卖出 |
| 09:33:38 |
4.23 |
74 |
9136 |
卖出 |
| 09:33:41 |
4.24 |
68 |
9204 |
买入 |
| 09:33:47 |
4.24 |
106 |
9310 |
买入 |
| 09:33:50 |
4.23 |
64 |
9374 |
卖出 |
| 09:33:53 |
4.24 |
22 |
9396 |
买入 |
| 09:33:56 |
4.23 |
10 |
9406 |
卖出 |
| 09:33:59 |
4.24 |
11 |
9417 |
买入 |
| 09:34:02 |
4.24 |
4 |
9421 |
买入 |
| 09:34:05 |
4.24 |
2 |
9423 |
买入 |
| 09:34:11 |
4.24 |
767 |
10190 |
买入 |
| 09:34:14 |
4.24 |
36 |
10226 |
买入 |
| 09:34:17 |
4.23 |
24 |
10250 |
卖出 |
| 09:34:20 |
4.23 |
67 |
10317 |
卖出 |
| 09:34:23 |
4.23 |
60 |
10377 |
买入 |
| 09:34:26 |
4.23 |
24 |
10401 |
买入 |
| 09:34:29 |
4.23 |
19 |
10420 |
买入 |
| 09:34:32 |
4.24 |
16 |
10436 |
买入 |
| 09:34:35 |
4.22 |
360 |
10796 |
卖出 |
| 09:34:38 |
4.23 |
30 |
10826 |
买入 |
| 09:34:44 |
4.23 |
175 |
11001 |
买入 |
| 09:34:47 |
4.23 |
23 |
11024 |
买入 |
| 09:34:50 |
4.22 |
356 |
11380 |
卖出 |
| 09:34:53 |
4.23 |
35 |
11415 |
买入 |
| 09:34:56 |
4.23 |
6 |
11421 |
卖出 |
| 09:34:59 |
4.24 |
618 |
12039 |
买入 |
| 09:35:02 |
4.23 |
85 |
12124 |
卖出 |
| 09:35:05 |
4.22 |
54 |
12178 |
卖出 |
| 09:35:08 |
4.23 |
11 |
12189 |
买入 |
| 09:35:14 |
4.22 |
108 |
12297 |
卖出 |
| 09:35:17 |
4.23 |
15 |
12312 |
买入 |
| 09:35:20 |
4.22 |
35 |
12347 |
卖出 |
| 09:35:23 |
4.22 |
28 |
12375 |
卖出 |
| 09:35:26 |
4.23 |
7 |
12382 |
买入 |
| 09:35:29 |
4.23 |
14 |
12396 |
买入 |
| 09:35:32 |
4.22 |
24 |
12420 |
卖出 |
| 09:35:35 |
4.22 |
48 |
12468 |
卖出 |
| 09:35:41 |
4.23 |
6 |
12474 |
买入 |
| 09:35:47 |
4.23 |
12 |
12486 |
买入 |
| 09:35:50 |
4.23 |
11 |
12497 |
买入 |
| 09:35:53 |
4.23 |
6 |
12503 |
买入 |
| 09:35:56 |
4.23 |
14 |
12517 |
买入 |
| 09:35:59 |
4.23 |
5 |
12522 |
买入 |
| 09:36:02 |
4.22 |
100 |
12622 |
卖出 |
| 09:36:05 |
4.23 |
922 |
13544 |
买入 |
| 09:36:08 |
4.22 |
226 |
13770 |
卖出 |
| 09:36:11 |
4.22 |
59 |
13829 |
卖出 |
| 09:36:14 |
4.22 |
33 |
13862 |
买入 |
| 09:36:17 |
4.21 |
90 |
13952 |
卖出 |
| 09:36:20 |
4.22 |
247 |
14199 |
买入 |
| 09:36:23 |
4.21 |
491 |
14690 |
卖出 |
| 09:36:26 |
4.23 |
61 |
14751 |
买入 |
| 09:36:29 |
4.22 |
58 |
14809 |
卖出 |
| 09:36:32 |
4.22 |
62 |
14871 |
卖出 |
| 09:36:35 |
4.22 |
209 |
15080 |
卖出 |
| 09:36:41 |
4.22 |
305 |
15385 |
卖出 |
| 09:36:44 |
4.22 |
141 |
15526 |
卖出 |
| 09:36:47 |
4.22 |
47 |
15573 |
买入 |
| 09:36:50 |
4.23 |
8 |
15581 |
买入 |
| 09:36:53 |
4.23 |
2 |
15583 |
买入 |
| 09:36:59 |
4.22 |
10 |
15593 |
卖出 |
| 09:37:02 |
4.22 |
16 |
15609 |
卖出 |
| 09:37:05 |
4.22 |
30 |
15639 |
卖出 |
| 09:37:08 |
4.22 |
161 |
15800 |
卖出 |
| 09:37:11 |
4.22 |
165 |
15965 |
卖出 |
| 09:37:14 |
4.22 |
29 |
15994 |
买入 |
| 09:37:17 |
4.23 |
56 |
16050 |
买入 |
| 09:37:35 |
4.23 |
5 |
16055 |
买入 |
| 09:37:38 |
4.23 |
66 |
16121 |
买入 |
| 09:37:41 |
4.23 |
18 |
16139 |
买入 |
| 09:37:44 |
4.23 |
122 |
16261 |
买入 |
| 09:37:47 |
4.23 |
16 |
16277 |
卖出 |
| 09:37:50 |
4.23 |
5 |
16282 |
卖出 |
| 09:37:53 |
4.23 |
12 |
16294 |
卖出 |
| 09:38:05 |
4.23 |
11 |
16305 |
卖出 |
| 09:38:08 |
4.23 |
340 |
16645 |
卖出 |
| 09:38:11 |
4.23 |
295 |
16940 |
卖出 |
| 09:38:17 |
4.22 |
48 |
16988 |
卖出 |
| 09:38:20 |
4.23 |
1 |
16989 |
买入 |
| 09:38:26 |
4.22 |
131 |
17120 |
卖出 |
| 09:38:32 |
4.22 |
1160 |
18280 |
卖出 |
| 09:38:35 |
4.22 |
190 |
18470 |
买入 |
| 09:38:38 |
4.22 |
9 |
18479 |
买入 |
| 09:38:41 |
4.22 |
1 |
18480 |
买入 |
| 09:38:44 |
4.22 |
16 |
18496 |
买入 |
| 09:38:47 |
4.22 |
6 |
18502 |
买入 |
| 09:38:50 |
4.22 |
127 |
18629 |
买入 |
| 09:38:53 |
4.22 |
15 |
18644 |
买入 |
| 09:38:56 |
4.22 |
138 |
18782 |
买入 |
| 09:38:59 |
4.22 |
98 |
18880 |
卖出 |
| 09:39:02 |
4.22 |
5 |
18885 |
卖出 |
| 09:39:05 |
4.22 |
99 |
18984 |
卖出 |
| 09:39:14 |
4.22 |
12 |
18996 |
买入 |
| 09:39:17 |
4.22 |
44 |
19040 |
卖出 |
| 09:39:20 |
4.21 |
50 |
19090 |
卖出 |
| 09:39:23 |
4.21 |
51 |
19141 |
卖出 |
| 09:39:29 |
4.21 |
14 |
19155 |
卖出 |
| 09:39:38 |
4.21 |
151 |
19306 |
卖出 |
| 09:39:41 |
4.21 |
90 |
19396 |
卖出 |
| 09:39:47 |
4.21 |
5 |
19401 |
卖出 |
| 09:39:50 |
4.21 |
22 |
19423 |
卖出 |
| 09:39:53 |
4.22 |
330 |
19753 |
买入 |
| 09:39:56 |
4.22 |
233 |
19986 |
卖出 |
| 09:39:59 |
4.21 |
7 |
19993 |
卖出 |
| 09:40:02 |
4.22 |
322 |
20315 |
买入 |
| 09:40:08 |
4.22 |
2 |
20317 |
买入 |
| 09:40:11 |
4.22 |
4 |
20321 |
卖出 |
| 09:40:14 |
4.22 |
671 |
20992 |
买入 |
| 09:40:17 |
4.22 |
2 |
20994 |
买入 |
| 09:40:20 |
4.22 |
26 |
21020 |
买入 |
| 09:40:23 |
4.22 |
70 |
21090 |
买入 |
| 09:40:26 |
4.22 |
104 |
21194 |
买入 |
| 09:40:29 |
4.22 |
4 |
21198 |
买入 |
| 09:40:32 |
4.22 |
44 |
21242 |
买入 |
| 09:40:35 |
4.22 |
73 |
21315 |
买入 |
| 09:40:38 |
4.22 |
250 |
21565 |
买入 |
| 09:40:41 |
4.22 |
43 |
21608 |
买入 |
| 09:40:44 |
4.22 |
200 |
21808 |
买入 |
| 09:40:47 |
4.22 |
107 |
21915 |
买入 |
| 09:40:50 |
4.22 |
134 |
22049 |
买入 |
| 09:40:53 |
4.22 |
48 |
22097 |
买入 |
| 09:40:56 |
4.22 |
59 |
22156 |
买入 |
| 09:41:02 |
4.22 |
23 |
22179 |
卖出 |
| 09:41:05 |
4.22 |
3 |
22182 |
卖出 |
| 09:41:11 |
4.23 |
5 |
22187 |
买入 |
| 09:41:14 |
4.23 |
19 |
22206 |
买入 |
| 09:41:17 |
4.23 |
29 |
22235 |
买入 |
| 09:41:20 |
4.23 |
4 |
22239 |
买入 |
| 09:41:23 |
4.23 |
1 |
22240 |
买入 |
| 09:41:32 |
4.23 |
6 |
22246 |
买入 |
| 09:41:38 |
4.23 |
1 |
22247 |
买入 |
| 09:41:44 |
4.23 |
7 |
22254 |
买入 |
| 09:41:47 |
4.23 |
1 |
22255 |
买入 |
| 09:41:50 |
4.23 |
352 |
22607 |
买入 |
| 09:41:53 |
4.23 |
350 |
22957 |
卖出 |
| 09:41:56 |
4.23 |
19 |
22976 |
卖出 |
| 09:42:05 |
4.23 |
117 |
23093 |
卖出 |
| 09:42:14 |
4.23 |
1 |
23094 |
买入 |
| 09:42:17 |
4.23 |
1 |
23095 |
买入 |
| 09:42:26 |
4.23 |
307 |
23402 |
买入 |
| 09:42:32 |
4.22 |
128 |
23530 |
卖出 |
| 09:42:41 |
4.22 |
205 |
23735 |
卖出 |
| 09:42:44 |
4.22 |
97 |
23832 |
买入 |
| 09:42:47 |
4.22 |
33 |
23865 |
买入 |
| 09:42:50 |
4.21 |
123 |
23988 |
卖出 |
| 09:42:53 |
4.22 |
61 |
24049 |
买入 |
| 09:43:02 |
4.22 |
65 |
24114 |
卖出 |
| 09:43:05 |
4.22 |
69 |
24183 |
卖出 |
| 09:43:08 |
4.23 |
36 |
24219 |
买入 |
| 09:43:11 |
4.22 |
91 |
24310 |
卖出 |
| 09:43:29 |
4.22 |
4 |
24314 |
卖出 |
| 09:43:35 |
4.22 |
10 |
24324 |
卖出 |
| 09:43:38 |
4.22 |
30 |
24354 |
卖出 |
| 09:43:47 |
4.22 |
5 |
24359 |
买入 |
| 09:43:53 |
4.22 |
2 |
24361 |
买入 |
| 09:43:56 |
4.22 |
29 |
24390 |
买入 |
| 09:44:08 |
4.21 |
1975 |
26365 |
卖出 |
| 09:44:11 |
4.22 |
415 |
26780 |
买入 |
| 09:44:14 |
4.22 |
136 |
26916 |
卖出 |
| 09:44:17 |
4.22 |
197 |
27113 |
卖出 |
| 09:44:20 |
4.21 |
299 |
27412 |
卖出 |
| 09:44:23 |
4.22 |
1 |
27413 |
买入 |
| 09:44:32 |
4.21 |
388 |
27801 |
卖出 |
| 09:44:36 |
4.21 |
368 |
28169 |
买入 |
| 09:44:38 |
4.21 |
49 |
28218 |
买入 |
| 09:44:44 |
4.21 |
29 |
28247 |
卖出 |
| 09:44:50 |
4.21 |
60 |
28307 |
卖出 |
| 09:44:53 |
4.21 |
50 |
28357 |
卖出 |
| 09:44:56 |
4.22 |
25 |
28382 |
买入 |
| 09:45:11 |
4.2 |
612 |
28994 |
卖出 |
| 09:45:14 |
4.21 |
42 |
29036 |
卖出 |
| 09:45:17 |
4.21 |
150 |
29186 |
卖出 |
| 09:45:20 |
4.22 |
92 |
29278 |
买入 |
| 09:45:24 |
4.21 |
9 |
29287 |
卖出 |
| 09:45:32 |
4.21 |
100 |
29387 |
卖出 |
| 09:45:38 |
4.21 |
12 |
29399 |
卖出 |
| 09:45:44 |
4.21 |
4 |
29403 |
卖出 |
| 09:45:53 |
4.22 |
279 |
29682 |
买入 |
| 09:45:56 |
4.21 |
121 |
29803 |
卖出 |
| 09:46:02 |
4.21 |
120 |
29923 |
卖出 |
| 09:46:05 |
4.21 |
200 |
30123 |
卖出 |
| 09:46:08 |
4.22 |
20 |
30143 |
买入 |
| 09:46:14 |
4.22 |
7 |
30150 |
买入 |
| 09:46:17 |
4.22 |
345 |
30495 |
买入 |
| 09:46:29 |
4.21 |
51 |
30546 |
卖出 |
| 09:46:32 |
4.21 |
114 |
30660 |
卖出 |
| 09:46:47 |
4.21 |
7 |
30667 |
卖出 |
| 09:46:59 |
4.21 |
80 |
30747 |
卖出 |
| 09:47:02 |
4.21 |
20 |
30767 |
卖出 |
| 09:47:06 |
4.22 |
121 |
30888 |
买入 |
| 09:47:08 |
4.21 |
91 |
30979 |
卖出 |
| 09:47:14 |
4.22 |
52 |
31031 |
买入 |
| 09:47:17 |
4.22 |
1 |
31032 |
买入 |
| 09:47:26 |
4.22 |
3 |
31035 |
买入 |
| 09:47:30 |
4.21 |
9 |
31044 |
卖出 |
| 09:47:32 |
4.22 |
203 |
31247 |
买入 |
| 09:47:35 |
4.22 |
15 |
31262 |
买入 |
| 09:47:48 |
4.21 |
7 |
31269 |
卖出 |
| 09:47:50 |
4.2 |
1034 |
32303 |
卖出 |
| 09:47:53 |
4.22 |
1 |
32304 |
买入 |
| 09:47:57 |
4.21 |
12 |
32316 |
卖出 |
| 09:48:00 |
4.21 |
35 |
32351 |
卖出 |
| 09:48:02 |
4.21 |
29 |
32380 |
买入 |
| 09:48:05 |
4.21 |
5 |
32385 |
买入 |
| 09:48:08 |
4.21 |
9 |
32394 |
买入 |
| 09:48:11 |
4.21 |
40 |
32434 |
买入 |