浙江仙通[603239]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
15.16 |
3 |
3 |
集合竞价 |
| 09:15:12 |
15.16 |
4 |
4 |
集合竞价 |
| 09:15:21 |
15.16 |
4 |
4 |
集合竞价 |
| 09:15:48 |
14.88 |
28 |
28 |
集合竞价 |
| 09:16:33 |
15.16 |
4 |
4 |
集合竞价 |
| 09:16:54 |
14.85 |
88 |
88 |
集合竞价 |
| 09:17:00 |
14.85 |
92 |
92 |
集合竞价 |
| 09:17:15 |
14.85 |
99 |
99 |
集合竞价 |
| 09:17:54 |
14.85 |
99 |
99 |
集合竞价 |
| 09:18:00 |
14.85 |
99 |
99 |
集合竞价 |
| 09:18:03 |
15 |
11 |
11 |
集合竞价 |
| 09:19:24 |
15 |
11 |
11 |
集合竞价 |
| 09:20:33 |
15.12 |
11 |
11 |
集合竞价 |
| 09:20:57 |
15.12 |
11 |
11 |
集合竞价 |
| 09:21:06 |
15.12 |
11 |
11 |
集合竞价 |
| 09:22:45 |
15.12 |
22 |
22 |
集合竞价 |
| 09:22:54 |
15.12 |
22 |
22 |
集合竞价 |
| 09:23:06 |
15.01 |
105 |
105 |
集合竞价 |
| 09:23:09 |
15.01 |
106 |
106 |
集合竞价 |
| 09:23:12 |
15.01 |
108 |
108 |
集合竞价 |
| 09:23:42 |
15.01 |
116 |
116 |
集合竞价 |
| 09:24:27 |
15.01 |
120 |
120 |
集合竞价 |
| 09:24:39 |
15.01 |
120 |
120 |
集合竞价 |
| 09:24:51 |
15.01 |
120 |
120 |
集合竞价 |
| 09:24:54 |
15.01 |
133 |
133 |
集合竞价 |
| 09:25:00 |
15.12 |
166 |
166 |
集合竞价 |
| 09:25:05 |
15.12 |
166 |
332 |
卖出 |
| 09:30:03 |
15.12 |
22 |
354 |
卖出 |
| 09:30:06 |
15.12 |
109 |
463 |
卖出 |
| 09:30:09 |
15.13 |
13 |
476 |
买入 |
| 09:30:12 |
15.16 |
35 |
511 |
买入 |
| 09:30:15 |
15.18 |
22 |
533 |
买入 |
| 09:30:18 |
15.18 |
6 |
539 |
卖出 |
| 09:30:21 |
15.2 |
3 |
542 |
卖出 |
| 09:30:24 |
15.22 |
29 |
571 |
买入 |
| 09:30:27 |
15.22 |
35 |
606 |
卖出 |
| 09:30:30 |
15.2 |
186 |
792 |
买入 |
| 09:30:33 |
15.2 |
48 |
840 |
卖出 |
| 09:30:36 |
15.22 |
81 |
921 |
买入 |
| 09:30:39 |
15.2 |
9 |
930 |
卖出 |
| 09:30:45 |
15.22 |
10 |
940 |
买入 |
| 09:30:48 |
15.2 |
10 |
950 |
卖出 |
| 09:30:51 |
15.23 |
2 |
952 |
买入 |
| 09:30:54 |
15.2 |
5 |
957 |
卖出 |
| 09:30:57 |
15.23 |
45 |
1002 |
买入 |
| 09:31:00 |
15.2 |
18 |
1020 |
卖出 |
| 09:31:03 |
15.2 |
26 |
1046 |
卖出 |
| 09:31:06 |
15.2 |
69 |
1115 |
卖出 |
| 09:31:09 |
15.18 |
51 |
1166 |
卖出 |
| 09:31:12 |
15.17 |
17 |
1183 |
卖出 |
| 09:31:15 |
15.13 |
10 |
1193 |
卖出 |
| 09:31:18 |
15.12 |
105 |
1298 |
卖出 |
| 09:31:21 |
15.1 |
5 |
1303 |
卖出 |
| 09:31:24 |
15.1 |
35 |
1338 |
卖出 |
| 09:31:30 |
15.07 |
3 |
1341 |
卖出 |
| 09:31:33 |
15.06 |
6 |
1347 |
卖出 |
| 09:31:36 |
15.06 |
1 |
1348 |
买入 |
| 09:31:39 |
15.01 |
32 |
1380 |
卖出 |
| 09:31:42 |
15.06 |
10 |
1390 |
买入 |
| 09:31:45 |
15.06 |
10 |
1400 |
买入 |
| 09:31:54 |
15.1 |
3 |
1403 |
买入 |
| 09:31:57 |
15.03 |
17 |
1420 |
卖出 |
| 09:32:00 |
15.04 |
20 |
1440 |
卖出 |
| 09:32:09 |
15.08 |
10 |
1450 |
买入 |
| 09:32:12 |
15.08 |
6 |
1456 |
卖出 |
| 09:32:15 |
15.11 |
23 |
1479 |
买入 |
| 09:32:18 |
15.11 |
1 |
1480 |
卖出 |
| 09:32:21 |
15.11 |
30 |
1510 |
卖出 |
| 09:32:24 |
15.12 |
7 |
1517 |
买入 |
| 09:32:27 |
15.12 |
2 |
1519 |
卖出 |
| 09:32:30 |
15.13 |
1 |
1520 |
卖出 |
| 09:32:33 |
15.13 |
3 |
1523 |
卖出 |
| 09:32:36 |
15.13 |
8 |
1531 |
卖出 |
| 09:32:42 |
15.13 |
12 |
1543 |
卖出 |
| 09:32:45 |
15.13 |
12 |
1555 |
卖出 |
| 09:32:48 |
15.13 |
5 |
1560 |
买入 |
| 09:32:51 |
15.12 |
52 |
1612 |
卖出 |
| 09:32:54 |
15.13 |
24 |
1636 |
买入 |
| 09:32:57 |
15.13 |
1 |
1637 |
买入 |
| 09:33:00 |
15.13 |
2 |
1639 |
卖出 |
| 09:33:03 |
15.13 |
1 |
1640 |
买入 |
| 09:33:06 |
15.11 |
52 |
1692 |
卖出 |
| 09:33:09 |
15.1 |
10 |
1702 |
卖出 |
| 09:33:12 |
15.12 |
11 |
1713 |
买入 |
| 09:33:15 |
15.11 |
3 |
1716 |
买入 |
| 09:33:21 |
15.1 |
5 |
1721 |
卖出 |
| 09:33:27 |
15.07 |
9 |
1730 |
卖出 |
| 09:33:30 |
15.05 |
6 |
1736 |
卖出 |
| 09:33:33 |
15.04 |
3 |
1739 |
卖出 |
| 09:33:36 |
15.04 |
23 |
1762 |
卖出 |
| 09:33:39 |
15.04 |
18 |
1780 |
买入 |
| 09:33:42 |
15.03 |
1 |
1781 |
买入 |
| 09:33:45 |
15.01 |
4 |
1785 |
卖出 |
| 09:33:48 |
15 |
15 |
1800 |
卖出 |
| 09:33:51 |
15 |
32 |
1832 |
卖出 |
| 09:33:54 |
15 |
32 |
1864 |
卖出 |
| 09:33:57 |
15 |
20 |
1884 |
卖出 |
| 09:34:00 |
15 |
20 |
1904 |
卖出 |
| 09:34:03 |
15 |
16 |
1920 |
卖出 |
| 09:34:06 |
15 |
1 |
1921 |
卖出 |
| 09:34:09 |
15 |
12 |
1933 |
卖出 |
| 09:34:12 |
14.98 |
1 |
1934 |
买入 |
| 09:34:15 |
14.98 |
41 |
1975 |
买入 |
| 09:34:18 |
14.98 |
3 |
1978 |
买入 |
| 09:34:21 |
14.98 |
16 |
1994 |
买入 |
| 09:34:24 |
14.96 |
51 |
2045 |
卖出 |
| 09:34:27 |
14.97 |
5 |
2050 |
买入 |
| 09:34:30 |
14.96 |
8 |
2058 |
卖出 |
| 09:34:33 |
14.96 |
57 |
2115 |
买入 |
| 09:34:36 |
14.96 |
1 |
2116 |
买入 |
| 09:34:39 |
14.95 |
45 |
2161 |
卖出 |
| 09:34:42 |
14.95 |
2 |
2163 |
买入 |
| 09:34:48 |
14.95 |
2 |
2165 |
买入 |
| 09:34:51 |
14.93 |
38 |
2203 |
卖出 |
| 09:34:54 |
14.95 |
10 |
2213 |
买入 |
| 09:34:57 |
14.95 |
7 |
2220 |
买入 |
| 09:35:00 |
14.95 |
11 |
2231 |
买入 |
| 09:35:03 |
14.95 |
2 |
2233 |
买入 |
| 09:35:06 |
14.94 |
14 |
2247 |
卖出 |
| 09:35:09 |
14.94 |
2 |
2249 |
买入 |
| 09:35:15 |
14.93 |
24 |
2273 |
卖出 |
| 09:35:18 |
14.93 |
1 |
2274 |
买入 |
| 09:35:21 |
14.93 |
13 |
2287 |
卖出 |
| 09:35:24 |
14.93 |
7 |
2294 |
买入 |
| 09:35:27 |
14.93 |
33 |
2327 |
买入 |
| 09:35:36 |
14.93 |
27 |
2354 |
买入 |
| 09:35:39 |
14.93 |
1 |
2355 |
卖出 |
| 09:35:45 |
14.94 |
7 |
2362 |
买入 |
| 09:35:48 |
14.94 |
3 |
2365 |
卖出 |
| 09:35:51 |
14.95 |
17 |
2382 |
买入 |
| 09:35:54 |
14.95 |
15 |
2397 |
买入 |
| 09:36:06 |
14.97 |
11 |
2408 |
买入 |
| 09:36:09 |
14.97 |
7 |
2415 |
买入 |
| 09:36:12 |
14.98 |
23 |
2438 |
买入 |
| 09:36:15 |
15 |
4 |
2442 |
买入 |
| 09:36:18 |
15 |
5 |
2447 |
卖出 |
| 09:36:21 |
15.01 |
2 |
2449 |
买入 |
| 09:36:27 |
15.02 |
11 |
2460 |
卖出 |
| 09:36:42 |
15.02 |
10 |
2470 |
卖出 |
| 09:36:48 |
15.02 |
1 |
2471 |
卖出 |
| 09:37:00 |
15.03 |
11 |
2482 |
卖出 |
| 09:37:09 |
15.04 |
12 |
2494 |
买入 |
| 09:37:12 |
15.06 |
3 |
2497 |
买入 |
| 09:37:15 |
15.04 |
2 |
2499 |
卖出 |
| 09:37:21 |
15.06 |
11 |
2510 |
买入 |
| 09:37:24 |
15.04 |
119 |
2629 |
卖出 |
| 09:37:33 |
15.04 |
10 |
2639 |
买入 |
| 09:37:36 |
15.04 |
2 |
2641 |
买入 |
| 09:37:39 |
15.04 |
3 |
2644 |
买入 |
| 09:37:42 |
15.04 |
16 |
2660 |
买入 |
| 09:37:48 |
15.04 |
36 |
2696 |
卖出 |
| 09:37:57 |
15.05 |
11 |
2707 |
买入 |
| 09:38:00 |
15.06 |
3 |
2710 |
买入 |
| 09:38:12 |
15.06 |
13 |
2723 |
卖出 |
| 09:38:18 |
15.05 |
4 |
2727 |
卖出 |
| 09:38:21 |
15.08 |
28 |
2755 |
买入 |
| 09:38:24 |
15.04 |
70 |
2825 |
卖出 |
| 09:38:36 |
15.04 |
1 |
2826 |
卖出 |
| 09:38:39 |
15.04 |
34 |
2860 |
卖出 |
| 09:38:42 |
15.03 |
51 |
2911 |
卖出 |
| 09:38:45 |
15.02 |
49 |
2960 |
卖出 |
| 09:38:48 |
15.01 |
7 |
2967 |
卖出 |
| 09:38:51 |
15.01 |
22 |
2989 |
卖出 |
| 09:38:54 |
14.99 |
33 |
3022 |
卖出 |
| 09:38:57 |
14.99 |
7 |
3029 |
卖出 |
| 09:39:00 |
14.99 |
2 |
3031 |
买入 |
| 09:39:15 |
15 |
20 |
3051 |
买入 |
| 09:39:24 |
15.04 |
10 |
3061 |
买入 |
| 09:39:33 |
15 |
3 |
3064 |
卖出 |
| 09:39:45 |
15 |
4 |
3068 |
卖出 |
| 09:39:54 |
15.04 |
129 |
3197 |
买入 |
| 09:39:57 |
15.04 |
84 |
3281 |
买入 |
| 09:40:06 |
15.08 |
1 |
3282 |
买入 |
| 09:40:09 |
15.04 |
2 |
3284 |
卖出 |
| 09:40:18 |
15.04 |
27 |
3311 |
买入 |
| 09:40:21 |
15.04 |
4 |
3315 |
卖出 |
| 09:40:24 |
15.04 |
1 |
3316 |
卖出 |
| 09:40:27 |
15.06 |
7 |
3323 |
买入 |
| 09:40:30 |
15.06 |
2 |
3325 |
卖出 |
| 09:40:33 |
15.06 |
5 |
3330 |
卖出 |
| 09:40:42 |
15.07 |
1 |
3331 |
买入 |
| 09:41:00 |
15.08 |
3 |
3334 |
买入 |
| 09:41:09 |
15.1 |
65 |
3399 |
买入 |
| 09:41:12 |
15.1 |
49 |
3448 |
卖出 |
| 09:41:15 |
15.08 |
156 |
3604 |
卖出 |
| 09:41:21 |
15.08 |
20 |
3624 |
买入 |
| 09:41:24 |
15.11 |
106 |
3730 |
买入 |
| 09:41:27 |
15.11 |
2 |
3732 |
卖出 |
| 09:41:33 |
15.08 |
8 |
3740 |
卖出 |
| 09:41:39 |
15.12 |
1 |
3741 |
买入 |
| 09:41:45 |
15.12 |
9 |
3750 |
卖出 |
| 09:41:51 |
15.15 |
62 |
3812 |
买入 |
| 09:42:00 |
15.16 |
67 |
3879 |
买入 |
| 09:42:09 |
15.15 |
8 |
3887 |
卖出 |
| 09:42:12 |
15.13 |
28 |
3915 |
卖出 |
| 09:42:15 |
15.15 |
36 |
3951 |
买入 |
| 09:42:21 |
15.15 |
20 |
3971 |
买入 |
| 09:42:24 |
15.14 |
1 |
3972 |
卖出 |
| 09:42:27 |
15.14 |
3 |
3975 |
卖出 |
| 09:42:33 |
15.16 |
131 |
4106 |
买入 |
| 09:42:36 |
15.16 |
5 |
4111 |
买入 |
| 09:42:39 |
15.16 |
3 |
4114 |
买入 |
| 09:42:42 |
15.21 |
195 |
4309 |
买入 |
| 09:42:45 |
15.22 |
12 |
4321 |
买入 |
| 09:42:57 |
15.26 |
10 |
4331 |
买入 |
| 09:43:03 |
15.29 |
5 |
4336 |
买入 |
| 09:43:06 |
15.26 |
1 |
4337 |
卖出 |
| 09:43:09 |
15.24 |
147 |
4484 |
卖出 |
| 09:43:15 |
15.21 |
25 |
4509 |
买入 |
| 09:43:24 |
15.21 |
4 |
4513 |
卖出 |
| 09:43:27 |
15.22 |
3 |
4516 |
买入 |
| 09:43:33 |
15.22 |
1 |
4517 |
买入 |
| 09:43:36 |
15.23 |
5 |
4522 |
买入 |
| 09:43:39 |
15.25 |
6 |
4528 |
买入 |
| 09:43:42 |
15.23 |
186 |
4714 |
卖出 |
| 09:43:45 |
15.23 |
8 |
4722 |
卖出 |
| 09:43:48 |
15.26 |
41 |
4763 |
买入 |
| 09:43:51 |
15.27 |
11 |
4774 |
买入 |
| 09:43:54 |
15.27 |
40 |
4814 |
买入 |
| 09:43:57 |
15.27 |
101 |
4915 |
买入 |
| 09:44:00 |
15.26 |
27 |
4942 |
买入 |
| 09:44:03 |
15.26 |
20 |
4962 |
买入 |
| 09:44:06 |
15.26 |
3 |
4965 |
卖出 |
| 09:44:09 |
15.26 |
6 |
4971 |
卖出 |
| 09:44:12 |
15.25 |
10 |
4981 |
卖出 |
| 09:44:15 |
15.25 |
36 |
5017 |
卖出 |
| 09:44:18 |
15.25 |
162 |
5179 |
卖出 |
| 09:44:21 |
15.24 |
13 |
5192 |
卖出 |
| 09:44:24 |
15.25 |
1 |
5193 |
买入 |
| 09:44:27 |
15.25 |
1 |
5194 |
卖出 |
| 09:44:33 |
15.25 |
10 |
5204 |
卖出 |
| 09:44:36 |
15.28 |
86 |
5290 |
买入 |
| 09:44:39 |
15.28 |
2 |
5292 |
卖出 |
| 09:44:42 |
15.28 |
20 |
5312 |
卖出 |
| 09:44:45 |
15.28 |
4 |
5316 |
卖出 |
| 09:44:51 |
15.28 |
1 |
5317 |
买入 |
| 09:44:54 |
15.28 |
1 |
5318 |
买入 |
| 09:44:57 |
15.28 |
1 |
5319 |
买入 |
| 09:45:06 |
15.26 |
4 |
5323 |
卖出 |
| 09:45:09 |
15.29 |
43 |
5366 |
买入 |
| 09:45:12 |
15.29 |
1 |
5367 |
卖出 |
| 09:45:15 |
15.29 |
2 |
5369 |
卖出 |
| 09:45:18 |
15.28 |
29 |
5398 |
卖出 |
| 09:45:21 |
15.23 |
414 |
5812 |
卖出 |
| 09:45:24 |
15.21 |
38 |
5850 |
卖出 |
| 09:45:27 |
15.2 |
10 |
5860 |
卖出 |
| 09:45:42 |
15.2 |
9 |
5869 |
买入 |
| 09:45:45 |
15.21 |
7 |
5876 |
买入 |
| 09:45:48 |
15.21 |
4 |
5880 |
买入 |
| 09:45:57 |
15.21 |
2 |
5882 |
卖出 |
| 09:46:06 |
15.21 |
1 |
5883 |
卖出 |
| 09:46:15 |
15.21 |
2 |
5885 |
卖出 |
| 09:46:18 |
15.21 |
2 |
5887 |
卖出 |
| 09:46:21 |
15.22 |
36 |
5923 |
买入 |
| 09:46:24 |
15.24 |
10 |
5933 |
买入 |
| 09:46:27 |
15.23 |
6 |
5939 |
买入 |
| 09:46:30 |
15.22 |
6 |
5945 |
买入 |
| 09:46:33 |
15.24 |
7 |
5952 |
买入 |
| 09:46:42 |
15.27 |
14 |
5966 |
买入 |
| 09:46:51 |
15.28 |
3 |
5969 |
买入 |
| 09:46:54 |
15.29 |
8 |
5977 |
买入 |
| 09:46:57 |
15.29 |
28 |
6005 |
买入 |
| 09:47:00 |
15.3 |
76 |
6081 |
买入 |
| 09:47:03 |
15.31 |
6 |
6087 |
买入 |
| 09:47:06 |
15.35 |
4 |
6091 |
买入 |
| 09:47:09 |
15.35 |
6 |
6097 |
卖出 |
| 09:47:12 |
15.35 |
31 |
6128 |
卖出 |
| 09:47:15 |
15.35 |
60 |
6188 |
卖出 |
| 09:47:18 |
15.36 |
13 |
6201 |
买入 |
| 09:47:21 |
15.38 |
131 |
6332 |
买入 |
| 09:47:24 |
15.38 |
25 |
6357 |
卖出 |
| 09:47:27 |
15.38 |
10 |
6367 |
卖出 |
| 09:47:30 |
15.38 |
86 |
6453 |
卖出 |
| 09:47:33 |
15.36 |
57 |
6510 |
卖出 |
| 09:47:36 |
15.33 |
6 |
6516 |
卖出 |
| 09:47:39 |
15.33 |
2 |
6518 |
卖出 |
| 09:47:42 |
15.38 |
2 |
6520 |
买入 |
| 09:47:48 |
15.33 |
1 |
6521 |
卖出 |
| 09:47:51 |
15.32 |
2 |
6523 |
卖出 |
| 09:47:54 |
15.35 |
82 |
6605 |
买入 |
| 09:47:57 |
15.34 |
5 |
6610 |
买入 |
| 09:48:06 |
15.33 |
7 |
6617 |
卖出 |
| 09:48:09 |
15.31 |
6 |
6623 |
卖出 |
| 09:48:15 |
15.32 |
2 |
6625 |
买入 |
| 09:48:18 |
15.31 |
11 |
6636 |
卖出 |
| 09:48:21 |
15.28 |
110 |
6746 |
卖出 |
| 09:48:24 |
15.29 |
31 |
6777 |
买入 |
| 09:48:33 |
15.29 |
26 |
6803 |
买入 |
| 09:48:45 |
15.29 |
58 |
6861 |
买入 |
| 09:48:48 |
15.29 |
20 |
6881 |
卖出 |
| 09:48:51 |
15.29 |
16 |
6897 |
卖出 |
| 09:48:57 |
15.3 |
1 |
6898 |
卖出 |
| 09:49:06 |
15.3 |
1 |
6899 |
卖出 |
| 09:49:09 |
15.3 |
26 |
6925 |
卖出 |
| 09:49:12 |
15.3 |
4 |
6929 |
卖出 |
| 09:49:15 |
15.3 |
9 |
6938 |
卖出 |
| 09:49:18 |
15.3 |
3 |
6941 |
卖出 |
| 09:49:21 |
15.29 |
25 |
6966 |
卖出 |
| 09:49:24 |
15.28 |
44 |
7010 |
卖出 |
| 09:49:30 |
15.28 |
10 |
7020 |
买入 |