三特索道[002159]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.51 |
11 |
11 |
集合竞价 |
| 09:18:09 |
10.51 |
18 |
18 |
集合竞价 |
| 09:18:27 |
10.51 |
11 |
11 |
集合竞价 |
| 09:21:57 |
10.49 |
53 |
53 |
集合竞价 |
| 09:22:33 |
10.49 |
53 |
53 |
集合竞价 |
| 09:23:27 |
10.48 |
53 |
53 |
集合竞价 |
| 09:23:54 |
10.48 |
53 |
53 |
集合竞价 |
| 09:24:03 |
10.46 |
59 |
59 |
集合竞价 |
| 09:24:12 |
10.35 |
59 |
59 |
集合竞价 |
| 09:24:30 |
10.34 |
59 |
59 |
集合竞价 |
| 09:24:39 |
10.25 |
89 |
89 |
集合竞价 |
| 09:24:48 |
10.25 |
107 |
107 |
集合竞价 |
| 09:24:57 |
10.24 |
230 |
230 |
集合竞价 |
| 09:25:00 |
10.29 |
360 |
590 |
卖出 |
| 09:30:00 |
10.33 |
143 |
733 |
买入 |
| 09:30:03 |
10.32 |
165 |
898 |
卖出 |
| 09:30:06 |
10.26 |
49 |
947 |
卖出 |
| 09:30:09 |
10.26 |
75 |
1022 |
卖出 |
| 09:30:12 |
10.26 |
35 |
1057 |
买入 |
| 09:30:15 |
10.26 |
45 |
1102 |
卖出 |
| 09:30:18 |
10.28 |
8 |
1110 |
买入 |
| 09:30:21 |
10.26 |
12 |
1122 |
卖出 |
| 09:30:24 |
10.29 |
12 |
1134 |
卖出 |
| 09:30:27 |
10.26 |
38 |
1172 |
卖出 |
| 09:30:30 |
10.31 |
5 |
1177 |
买入 |
| 09:30:33 |
10.3 |
1 |
1178 |
卖出 |
| 09:30:36 |
10.31 |
12 |
1190 |
买入 |
| 09:30:39 |
10.31 |
1 |
1191 |
卖出 |
| 09:30:42 |
10.31 |
1 |
1192 |
卖出 |
| 09:30:45 |
10.32 |
16 |
1208 |
买入 |
| 09:30:48 |
10.32 |
84 |
1292 |
买入 |
| 09:30:51 |
10.33 |
93 |
1385 |
买入 |
| 09:30:54 |
10.35 |
64 |
1449 |
买入 |
| 09:30:57 |
10.35 |
35 |
1484 |
买入 |
| 09:31:03 |
10.35 |
16 |
1500 |
卖出 |
| 09:31:06 |
10.33 |
12 |
1512 |
卖出 |
| 09:31:09 |
10.32 |
15 |
1527 |
卖出 |
| 09:31:12 |
10.37 |
9 |
1536 |
买入 |
| 09:31:15 |
10.36 |
4 |
1540 |
买入 |
| 09:31:18 |
10.36 |
28 |
1568 |
买入 |
| 09:31:21 |
10.36 |
8 |
1576 |
卖出 |
| 09:31:24 |
10.37 |
10 |
1586 |
买入 |
| 09:31:27 |
10.37 |
18 |
1604 |
买入 |
| 09:31:30 |
10.38 |
30 |
1634 |
买入 |
| 09:31:33 |
10.37 |
6 |
1640 |
卖出 |
| 09:31:36 |
10.37 |
32 |
1672 |
卖出 |
| 09:31:42 |
10.35 |
33 |
1705 |
卖出 |
| 09:31:45 |
10.37 |
8 |
1713 |
买入 |
| 09:31:48 |
10.37 |
3 |
1716 |
买入 |
| 09:31:51 |
10.37 |
34 |
1750 |
买入 |
| 09:31:54 |
10.34 |
5 |
1755 |
卖出 |
| 09:31:57 |
10.33 |
22 |
1777 |
买入 |
| 09:32:00 |
10.32 |
2 |
1779 |
卖出 |
| 09:32:03 |
10.32 |
7 |
1786 |
卖出 |
| 09:32:06 |
10.31 |
135 |
1921 |
卖出 |
| 09:32:09 |
10.29 |
3 |
1924 |
卖出 |
| 09:32:12 |
10.29 |
9 |
1933 |
买入 |
| 09:32:18 |
10.32 |
2 |
1935 |
买入 |
| 09:32:21 |
10.32 |
4 |
1939 |
买入 |
| 09:32:24 |
10.3 |
34 |
1973 |
卖出 |
| 09:32:27 |
10.3 |
2 |
1975 |
买入 |
| 09:32:30 |
10.3 |
4 |
1979 |
买入 |
| 09:32:33 |
10.3 |
5 |
1984 |
买入 |
| 09:32:39 |
10.32 |
13 |
1997 |
买入 |
| 09:32:42 |
10.32 |
1 |
1998 |
买入 |
| 09:32:45 |
10.29 |
4 |
2002 |
卖出 |
| 09:32:48 |
10.29 |
24 |
2026 |
卖出 |
| 09:32:51 |
10.29 |
10 |
2036 |
买入 |
| 09:32:54 |
10.29 |
5 |
2041 |
卖出 |
| 09:32:57 |
10.28 |
3 |
2044 |
卖出 |
| 09:33:03 |
10.29 |
39 |
2083 |
买入 |
| 09:33:06 |
10.28 |
6 |
2089 |
卖出 |
| 09:33:09 |
10.28 |
3 |
2092 |
买入 |
| 09:33:12 |
10.29 |
19 |
2111 |
买入 |
| 09:33:15 |
10.31 |
9 |
2120 |
买入 |
| 09:33:27 |
10.34 |
48 |
2168 |
买入 |
| 09:33:30 |
10.33 |
3 |
2171 |
卖出 |
| 09:33:33 |
10.34 |
6 |
2177 |
买入 |
| 09:33:36 |
10.34 |
1 |
2178 |
卖出 |
| 09:33:39 |
10.34 |
2 |
2180 |
买入 |
| 09:33:42 |
10.34 |
4 |
2184 |
卖出 |
| 09:33:45 |
10.34 |
3 |
2187 |
卖出 |
| 09:33:48 |
10.35 |
7 |
2194 |
买入 |
| 09:33:51 |
10.35 |
1 |
2195 |
买入 |
| 09:33:54 |
10.35 |
23 |
2218 |
买入 |
| 09:33:57 |
10.35 |
11 |
2229 |
买入 |
| 09:34:00 |
10.37 |
1 |
2230 |
买入 |
| 09:34:03 |
10.37 |
3 |
2233 |
买入 |
| 09:34:18 |
10.37 |
2 |
2235 |
买入 |
| 09:34:21 |
10.34 |
11 |
2246 |
卖出 |
| 09:34:24 |
10.34 |
15 |
2261 |
卖出 |
| 09:34:27 |
10.34 |
11 |
2272 |
卖出 |
| 09:34:30 |
10.29 |
42 |
2314 |
卖出 |
| 09:34:33 |
10.35 |
24 |
2338 |
买入 |
| 09:34:42 |
10.34 |
3 |
2341 |
买入 |
| 09:34:45 |
10.34 |
4 |
2345 |
买入 |
| 09:34:48 |
10.33 |
21 |
2366 |
卖出 |
| 09:34:54 |
10.31 |
1 |
2367 |
卖出 |
| 09:34:57 |
10.31 |
3 |
2370 |
买入 |
| 09:35:00 |
10.29 |
70 |
2440 |
卖出 |
| 09:35:03 |
10.27 |
48 |
2488 |
卖出 |
| 09:35:06 |
10.26 |
14 |
2502 |
卖出 |
| 09:35:09 |
10.27 |
3 |
2505 |
买入 |
| 09:35:12 |
10.27 |
102 |
2607 |
买入 |
| 09:35:15 |
10.27 |
3 |
2610 |
买入 |
| 09:35:21 |
10.27 |
1 |
2611 |
买入 |
| 09:35:24 |
10.25 |
79 |
2690 |
卖出 |
| 09:35:27 |
10.27 |
7 |
2697 |
买入 |
| 09:35:30 |
10.26 |
1 |
2698 |
卖出 |
| 09:35:36 |
10.27 |
4 |
2702 |
卖出 |
| 09:35:39 |
10.29 |
2 |
2704 |
买入 |
| 09:35:51 |
10.28 |
2 |
2706 |
卖出 |
| 09:35:54 |
10.29 |
1 |
2707 |
买入 |
| 09:35:57 |
10.29 |
1 |
2708 |
买入 |
| 09:36:00 |
10.28 |
13 |
2721 |
卖出 |
| 09:36:03 |
10.28 |
1 |
2722 |
买入 |
| 09:36:06 |
10.28 |
1 |
2723 |
买入 |
| 09:36:09 |
10.28 |
1 |
2724 |
买入 |
| 09:36:12 |
10.28 |
8 |
2732 |
买入 |
| 09:36:15 |
10.28 |
4 |
2736 |
买入 |
| 09:36:21 |
10.28 |
66 |
2802 |
买入 |
| 09:36:27 |
10.28 |
1 |
2803 |
卖出 |
| 09:36:30 |
10.29 |
11 |
2814 |
买入 |
| 09:36:39 |
10.29 |
3 |
2817 |
买入 |
| 09:36:42 |
10.27 |
13 |
2830 |
卖出 |
| 09:36:45 |
10.27 |
17 |
2847 |
卖出 |
| 09:36:48 |
10.27 |
11 |
2858 |
卖出 |
| 09:36:51 |
10.26 |
1 |
2859 |
卖出 |
| 09:36:54 |
10.26 |
10 |
2869 |
卖出 |
| 09:37:00 |
10.27 |
2 |
2871 |
买入 |
| 09:37:03 |
10.27 |
1 |
2872 |
买入 |
| 09:37:06 |
10.27 |
1 |
2873 |
买入 |
| 09:37:09 |
10.27 |
7 |
2880 |
买入 |
| 09:37:12 |
10.27 |
11 |
2891 |
卖出 |
| 09:37:15 |
10.27 |
7 |
2898 |
卖出 |
| 09:37:18 |
10.27 |
18 |
2916 |
卖出 |
| 09:37:21 |
10.28 |
67 |
2983 |
买入 |
| 09:37:24 |
10.29 |
42 |
3025 |
买入 |
| 09:37:27 |
10.29 |
37 |
3062 |
买入 |
| 09:37:30 |
10.3 |
6 |
3068 |
买入 |
| 09:37:33 |
10.3 |
1 |
3069 |
买入 |
| 09:37:36 |
10.3 |
2 |
3071 |
买入 |
| 09:37:39 |
10.3 |
3 |
3074 |
买入 |
| 09:37:42 |
10.29 |
6 |
3080 |
卖出 |
| 09:37:45 |
10.29 |
1 |
3081 |
卖出 |
| 09:37:48 |
10.28 |
5 |
3086 |
卖出 |
| 09:37:51 |
10.29 |
29 |
3115 |
买入 |
| 09:38:00 |
10.3 |
3 |
3118 |
买入 |
| 09:38:06 |
10.28 |
80 |
3198 |
卖出 |
| 09:38:09 |
10.28 |
40 |
3238 |
卖出 |
| 09:38:12 |
10.28 |
93 |
3331 |
卖出 |
| 09:38:18 |
10.28 |
4 |
3335 |
买入 |
| 09:38:21 |
10.28 |
24 |
3359 |
买入 |
| 09:38:33 |
10.29 |
4 |
3363 |
买入 |
| 09:38:36 |
10.28 |
145 |
3508 |
卖出 |
| 09:38:39 |
10.28 |
80 |
3588 |
卖出 |
| 09:38:42 |
10.28 |
1 |
3589 |
卖出 |
| 09:38:45 |
10.28 |
47 |
3636 |
卖出 |
| 09:38:48 |
10.28 |
15 |
3651 |
卖出 |
| 09:39:03 |
10.28 |
3 |
3654 |
买入 |
| 09:39:06 |
10.27 |
3 |
3657 |
卖出 |
| 09:39:09 |
10.26 |
1 |
3658 |
卖出 |
| 09:39:12 |
10.26 |
53 |
3711 |
卖出 |
| 09:39:15 |
10.25 |
32 |
3743 |
卖出 |
| 09:39:18 |
10.25 |
21 |
3764 |
卖出 |
| 09:39:21 |
10.24 |
11 |
3775 |
卖出 |
| 09:39:30 |
10.25 |
4 |
3779 |
买入 |
| 09:39:33 |
10.24 |
54 |
3833 |
卖出 |
| 09:39:36 |
10.23 |
29 |
3862 |
卖出 |
| 09:39:39 |
10.24 |
29 |
3891 |
买入 |
| 09:39:42 |
10.23 |
10 |
3901 |
卖出 |
| 09:39:45 |
10.23 |
1 |
3902 |
买入 |
| 09:39:48 |
10.24 |
4 |
3906 |
买入 |
| 09:39:57 |
10.23 |
80 |
3986 |
卖出 |
| 09:40:00 |
10.23 |
2 |
3988 |
卖出 |
| 09:40:09 |
10.23 |
5 |
3993 |
买入 |
| 09:40:12 |
10.23 |
2 |
3995 |
卖出 |
| 09:40:21 |
10.24 |
8 |
4003 |
买入 |
| 09:40:30 |
10.24 |
1 |
4004 |
卖出 |
| 09:40:39 |
10.25 |
1 |
4005 |
买入 |
| 09:40:42 |
10.26 |
16 |
4021 |
买入 |
| 09:40:45 |
10.25 |
23 |
4044 |
卖出 |
| 09:40:48 |
10.28 |
36 |
4080 |
买入 |
| 09:41:03 |
10.25 |
1 |
4081 |
卖出 |
| 09:41:06 |
10.25 |
40 |
4121 |
卖出 |
| 09:41:09 |
10.25 |
21 |
4142 |
卖出 |
| 09:41:12 |
10.25 |
11 |
4153 |
卖出 |
| 09:41:15 |
10.25 |
8 |
4161 |
卖出 |
| 09:41:18 |
10.27 |
10 |
4171 |
买入 |
| 09:41:21 |
10.25 |
65 |
4236 |
卖出 |
| 09:41:24 |
10.25 |
5 |
4241 |
卖出 |
| 09:41:30 |
10.27 |
7 |
4248 |
买入 |
| 09:41:33 |
10.25 |
71 |
4319 |
卖出 |
| 09:41:45 |
10.26 |
4 |
4323 |
卖出 |
| 09:41:48 |
10.27 |
11 |
4334 |
买入 |
| 09:42:03 |
10.25 |
18 |
4352 |
卖出 |
| 09:42:06 |
10.24 |
27 |
4379 |
卖出 |
| 09:42:09 |
10.21 |
13 |
4392 |
卖出 |
| 09:42:12 |
10.21 |
50 |
4442 |
卖出 |
| 09:42:15 |
10.21 |
6 |
4448 |
卖出 |
| 09:42:18 |
10.21 |
4 |
4452 |
买入 |
| 09:42:21 |
10.22 |
3 |
4455 |
买入 |
| 09:42:27 |
10.21 |
30 |
4485 |
卖出 |
| 09:42:33 |
10.22 |
1 |
4486 |
卖出 |
| 09:42:36 |
10.25 |
31 |
4517 |
买入 |
| 09:42:42 |
10.25 |
20 |
4537 |
买入 |
| 09:42:45 |
10.25 |
1 |
4538 |
买入 |
| 09:42:51 |
10.25 |
5 |
4543 |
买入 |
| 09:42:54 |
10.25 |
9 |
4552 |
买入 |
| 09:42:57 |
10.25 |
15 |
4567 |
买入 |
| 09:43:00 |
10.25 |
21 |
4588 |
买入 |
| 09:43:03 |
10.25 |
10 |
4598 |
卖出 |
| 09:43:06 |
10.23 |
2 |
4600 |
买入 |
| 09:43:12 |
10.25 |
3 |
4603 |
买入 |
| 09:43:18 |
10.22 |
5 |
4608 |
卖出 |
| 09:43:21 |
10.25 |
1 |
4609 |
买入 |
| 09:43:27 |
10.25 |
1 |
4610 |
买入 |
| 09:43:30 |
10.24 |
2 |
4612 |
卖出 |
| 09:43:36 |
10.25 |
10 |
4622 |
买入 |
| 09:43:39 |
10.24 |
1 |
4623 |
卖出 |
| 09:44:12 |
10.25 |
13 |
4636 |
买入 |
| 09:44:15 |
10.25 |
7 |
4643 |
卖出 |
| 09:44:18 |
10.29 |
2 |
4645 |
买入 |
| 09:44:27 |
10.29 |
3 |
4648 |
买入 |
| 09:44:30 |
10.29 |
5 |
4653 |
买入 |
| 09:44:33 |
10.29 |
5 |
4658 |
买入 |
| 09:44:36 |
10.3 |
3 |
4661 |
买入 |
| 09:44:39 |
10.3 |
24 |
4685 |
买入 |
| 09:44:42 |
10.3 |
9 |
4694 |
买入 |
| 09:45:03 |
10.3 |
1 |
4695 |
买入 |
| 09:45:09 |
10.3 |
13 |
4708 |
买入 |
| 09:45:24 |
10.31 |
5 |
4713 |
买入 |
| 09:45:27 |
10.31 |
1 |
4714 |
卖出 |
| 09:45:30 |
10.31 |
1 |
4715 |
卖出 |
| 09:46:00 |
10.32 |
9 |
4724 |
买入 |
| 09:46:03 |
10.33 |
16 |
4740 |
买入 |
| 09:46:06 |
10.33 |
5 |
4745 |
买入 |
| 09:46:09 |
10.34 |
22 |
4767 |
买入 |
| 09:46:12 |
10.33 |
3 |
4770 |
卖出 |
| 09:46:18 |
10.34 |
17 |
4787 |
买入 |
| 09:46:21 |
10.34 |
2 |
4789 |
买入 |
| 09:46:24 |
10.36 |
5 |
4794 |
买入 |
| 09:46:42 |
10.36 |
7 |
4801 |
买入 |
| 09:46:48 |
10.35 |
5 |
4806 |
买入 |
| 09:46:51 |
10.34 |
36 |
4842 |
卖出 |
| 09:47:12 |
10.35 |
4 |
4846 |
买入 |
| 09:47:15 |
10.35 |
1 |
4847 |
买入 |
| 09:47:39 |
10.35 |
5 |
4852 |
买入 |
| 09:47:42 |
10.36 |
7 |
4859 |
买入 |
| 09:47:54 |
10.35 |
2 |
4861 |
买入 |
| 09:48:00 |
10.33 |
29 |
4890 |
卖出 |
| 09:48:03 |
10.33 |
2 |
4892 |
卖出 |
| 09:48:09 |
10.33 |
5 |
4897 |
买入 |
| 09:48:12 |
10.32 |
2 |
4899 |
卖出 |
| 09:48:15 |
10.32 |
1 |
4900 |
卖出 |
| 09:48:21 |
10.34 |
2 |
4902 |
买入 |
| 09:48:24 |
10.31 |
18 |
4920 |
卖出 |
| 09:48:27 |
10.33 |
6 |
4926 |
买入 |
| 09:48:30 |
10.32 |
28 |
4954 |
卖出 |
| 09:48:36 |
10.33 |
10 |
4964 |
买入 |
| 09:48:39 |
10.33 |
4 |
4968 |
买入 |
| 09:48:45 |
10.33 |
1 |
4969 |
买入 |
| 09:48:48 |
10.33 |
8 |
4977 |
买入 |
| 09:49:00 |
10.33 |
1 |
4978 |
买入 |
| 09:49:15 |
10.33 |
8 |
4986 |
买入 |
| 09:49:21 |
10.33 |
9 |
4995 |
买入 |
| 09:49:24 |
10.33 |
32 |
5027 |
买入 |
| 09:49:27 |
10.33 |
19 |
5046 |
买入 |
| 09:49:30 |
10.33 |
11 |
5057 |
买入 |
| 09:49:33 |
10.35 |
19 |
5076 |
买入 |
| 09:49:45 |
10.33 |
2 |
5078 |
卖出 |
| 09:50:12 |
10.36 |
9 |
5087 |
买入 |
| 09:50:36 |
10.35 |
1 |
5088 |
买入 |
| 09:50:39 |
10.36 |
3 |
5091 |
买入 |
| 09:50:42 |
10.36 |
1 |
5092 |
买入 |
| 09:50:48 |
10.36 |
16 |
5108 |
买入 |
| 09:50:51 |
10.36 |
3 |
5111 |
买入 |
| 09:50:57 |
10.36 |
3 |
5114 |
卖出 |
| 09:51:00 |
10.36 |
4 |
5118 |
卖出 |
| 09:51:03 |
10.35 |
2 |
5120 |
买入 |
| 09:51:18 |
10.34 |
2 |
5122 |
卖出 |
| 09:51:21 |
10.34 |
15 |
5137 |
卖出 |
| 09:51:24 |
10.34 |
3 |
5140 |
卖出 |
| 09:51:42 |
10.33 |
2 |
5142 |
卖出 |
| 09:51:45 |
10.32 |
67 |
5209 |
卖出 |
| 09:51:48 |
10.32 |
8 |
5217 |
卖出 |
| 09:51:51 |
10.32 |
3 |
5220 |
卖出 |
| 09:52:18 |
10.34 |
30 |
5250 |
买入 |
| 09:52:21 |
10.33 |
2 |
5252 |
买入 |
| 09:52:24 |
10.34 |
5 |
5257 |
买入 |
| 09:52:27 |
10.36 |
45 |
5302 |
买入 |
| 09:52:30 |
10.36 |
8 |
5310 |
买入 |
| 09:52:33 |
10.37 |
6 |
5316 |
买入 |
| 09:52:36 |
10.37 |
1 |
5317 |
买入 |
| 09:52:39 |
10.37 |
2 |
5319 |
买入 |
| 09:52:51 |
10.37 |
2 |
5321 |
买入 |
| 09:52:54 |
10.36 |
6 |
5327 |
买入 |
| 09:52:57 |
10.33 |
2 |
5329 |
卖出 |
| 09:53:00 |
10.32 |
16 |
5345 |
卖出 |
| 09:53:03 |
10.35 |
13 |
5358 |
买入 |