路通视信[300555]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
8.84 |
3 |
3 |
集合竞价 |
| 09:20:21 |
8.83 |
15 |
15 |
集合竞价 |
| 09:20:30 |
8.83 |
66 |
66 |
集合竞价 |
| 09:21:51 |
8.83 |
67 |
67 |
集合竞价 |
| 09:22:00 |
8.83 |
77 |
77 |
集合竞价 |
| 09:22:27 |
8.83 |
77 |
77 |
集合竞价 |
| 09:23:03 |
8.83 |
91 |
91 |
集合竞价 |
| 09:23:57 |
8.84 |
103 |
103 |
集合竞价 |
| 09:24:24 |
8.84 |
106 |
106 |
集合竞价 |
| 09:24:33 |
8.83 |
124 |
124 |
集合竞价 |
| 09:24:42 |
8.83 |
174 |
174 |
集合竞价 |
| 09:24:51 |
8.81 |
176 |
176 |
集合竞价 |
| 09:25:00 |
8.8 |
202 |
202 |
集合竞价 |
| 09:25:03 |
8.8 |
343 |
545 |
买入 |
| 09:30:03 |
8.75 |
173 |
718 |
卖出 |
| 09:30:06 |
8.75 |
39 |
757 |
买入 |
| 09:30:09 |
8.76 |
30 |
787 |
买入 |
| 09:30:12 |
8.76 |
30 |
817 |
卖出 |
| 09:30:15 |
8.79 |
106 |
923 |
买入 |
| 09:30:18 |
8.73 |
12 |
935 |
卖出 |
| 09:30:21 |
8.76 |
17 |
952 |
买入 |
| 09:30:24 |
8.79 |
97 |
1049 |
买入 |
| 09:30:27 |
8.78 |
101 |
1150 |
卖出 |
| 09:30:30 |
8.75 |
19 |
1169 |
卖出 |
| 09:30:33 |
8.8 |
2 |
1171 |
买入 |
| 09:30:36 |
8.8 |
9 |
1180 |
买入 |
| 09:30:39 |
8.81 |
18 |
1198 |
买入 |
| 09:30:42 |
8.8 |
39 |
1237 |
卖出 |
| 09:30:45 |
8.8 |
45 |
1282 |
卖出 |
| 09:30:48 |
8.8 |
33 |
1315 |
买入 |
| 09:30:51 |
8.8 |
29 |
1344 |
买入 |
| 09:30:54 |
8.78 |
22 |
1366 |
卖出 |
| 09:30:57 |
8.79 |
2 |
1368 |
买入 |
| 09:31:00 |
8.8 |
14 |
1382 |
买入 |
| 09:31:03 |
8.79 |
11 |
1393 |
卖出 |
| 09:31:06 |
8.81 |
29 |
1422 |
买入 |
| 09:31:09 |
8.82 |
24 |
1446 |
买入 |
| 09:31:12 |
8.82 |
8 |
1454 |
卖出 |
| 09:31:15 |
8.82 |
36 |
1490 |
卖出 |
| 09:31:18 |
8.82 |
34 |
1524 |
买入 |
| 09:31:21 |
8.84 |
15 |
1539 |
买入 |
| 09:31:24 |
8.84 |
7 |
1546 |
卖出 |
| 09:31:27 |
8.84 |
23 |
1569 |
卖出 |
| 09:31:30 |
8.84 |
76 |
1645 |
卖出 |
| 09:31:33 |
8.83 |
76 |
1721 |
卖出 |
| 09:31:36 |
8.83 |
2 |
1723 |
卖出 |
| 09:31:39 |
8.82 |
2 |
1725 |
卖出 |
| 09:31:42 |
8.82 |
21 |
1746 |
卖出 |
| 09:31:45 |
8.82 |
4 |
1750 |
卖出 |
| 09:31:48 |
8.82 |
10 |
1760 |
卖出 |
| 09:31:51 |
8.82 |
4 |
1764 |
卖出 |
| 09:31:54 |
8.82 |
11 |
1775 |
卖出 |
| 09:31:57 |
8.82 |
20 |
1795 |
买入 |
| 09:32:00 |
8.83 |
19 |
1814 |
买入 |
| 09:32:03 |
8.82 |
10 |
1824 |
卖出 |
| 09:32:06 |
8.82 |
8 |
1832 |
卖出 |
| 09:32:09 |
8.82 |
16 |
1848 |
卖出 |
| 09:32:12 |
8.82 |
28 |
1876 |
买入 |
| 09:32:15 |
8.86 |
268 |
2144 |
买入 |
| 09:32:18 |
8.86 |
76 |
2220 |
卖出 |
| 09:32:21 |
8.81 |
36 |
2256 |
卖出 |
| 09:32:27 |
8.84 |
1 |
2257 |
卖出 |
| 09:32:30 |
8.86 |
5 |
2262 |
买入 |
| 09:32:33 |
8.87 |
9 |
2271 |
买入 |
| 09:32:36 |
8.86 |
4 |
2275 |
卖出 |
| 09:32:39 |
8.86 |
7 |
2282 |
买入 |
| 09:32:45 |
8.85 |
25 |
2307 |
买入 |
| 09:32:54 |
8.85 |
1 |
2308 |
卖出 |
| 09:32:57 |
8.86 |
148 |
2456 |
买入 |
| 09:33:00 |
8.86 |
128 |
2584 |
卖出 |
| 09:33:06 |
8.85 |
65 |
2649 |
卖出 |
| 09:33:09 |
8.85 |
64 |
2713 |
卖出 |
| 09:33:12 |
8.87 |
19 |
2732 |
买入 |
| 09:33:15 |
8.88 |
15 |
2747 |
买入 |
| 09:33:18 |
8.87 |
2 |
2749 |
卖出 |
| 09:33:24 |
8.87 |
1 |
2750 |
买入 |
| 09:33:27 |
8.87 |
22 |
2772 |
买入 |
| 09:33:30 |
8.86 |
30 |
2802 |
卖出 |
| 09:33:36 |
8.86 |
1 |
2803 |
买入 |
| 09:33:42 |
8.86 |
35 |
2838 |
买入 |
| 09:33:45 |
8.86 |
4 |
2842 |
买入 |
| 09:33:48 |
8.86 |
3 |
2845 |
买入 |
| 09:33:54 |
8.87 |
155 |
3000 |
买入 |
| 09:33:57 |
8.87 |
33 |
3033 |
买入 |
| 09:34:00 |
8.87 |
19 |
3052 |
买入 |
| 09:34:03 |
8.87 |
30 |
3082 |
卖出 |
| 09:34:06 |
8.88 |
7 |
3089 |
买入 |
| 09:34:09 |
8.88 |
44 |
3133 |
买入 |
| 09:34:12 |
8.89 |
5 |
3138 |
买入 |
| 09:34:15 |
8.88 |
23 |
3161 |
卖出 |
| 09:34:18 |
8.88 |
19 |
3180 |
卖出 |
| 09:34:21 |
8.89 |
5 |
3185 |
买入 |
| 09:34:24 |
8.89 |
28 |
3213 |
买入 |
| 09:34:27 |
8.88 |
68 |
3281 |
卖出 |
| 09:34:30 |
8.88 |
24 |
3305 |
卖出 |
| 09:34:33 |
8.86 |
20 |
3325 |
卖出 |
| 09:34:36 |
8.88 |
23 |
3348 |
买入 |
| 09:34:39 |
8.87 |
54 |
3402 |
卖出 |
| 09:34:42 |
8.86 |
27 |
3429 |
卖出 |
| 09:34:45 |
8.86 |
1031 |
4460 |
卖出 |
| 09:34:48 |
8.87 |
4 |
4464 |
买入 |
| 09:34:51 |
8.88 |
14 |
4478 |
买入 |
| 09:34:54 |
8.88 |
11 |
4489 |
买入 |
| 09:34:57 |
8.89 |
23 |
4512 |
买入 |
| 09:35:00 |
8.86 |
10 |
4522 |
卖出 |
| 09:35:03 |
8.86 |
23 |
4545 |
卖出 |
| 09:35:06 |
8.85 |
28 |
4573 |
卖出 |
| 09:35:12 |
8.83 |
21 |
4594 |
卖出 |
| 09:35:15 |
8.83 |
13 |
4607 |
卖出 |
| 09:35:18 |
8.8 |
27 |
4634 |
卖出 |
| 09:35:21 |
8.8 |
7 |
4641 |
卖出 |
| 09:35:24 |
8.78 |
2 |
4643 |
卖出 |
| 09:35:27 |
8.78 |
3 |
4646 |
卖出 |
| 09:35:30 |
8.8 |
31 |
4677 |
买入 |
| 09:35:33 |
8.82 |
40 |
4717 |
买入 |
| 09:35:36 |
8.82 |
22 |
4739 |
买入 |
| 09:35:39 |
8.85 |
8 |
4747 |
买入 |
| 09:35:42 |
8.85 |
1 |
4748 |
买入 |
| 09:35:45 |
8.84 |
1 |
4749 |
买入 |
| 09:35:48 |
8.8 |
19 |
4768 |
卖出 |
| 09:35:51 |
8.85 |
1 |
4769 |
买入 |
| 09:35:54 |
8.85 |
9 |
4778 |
买入 |
| 09:35:57 |
8.86 |
969 |
5747 |
买入 |
| 09:36:00 |
8.86 |
57 |
5804 |
买入 |
| 09:36:03 |
8.86 |
15 |
5819 |
卖出 |
| 09:36:06 |
8.85 |
3 |
5822 |
卖出 |
| 09:36:09 |
8.82 |
7 |
5829 |
卖出 |
| 09:36:12 |
8.85 |
4 |
5833 |
买入 |
| 09:36:15 |
8.85 |
19 |
5852 |
卖出 |
| 09:36:18 |
8.86 |
6 |
5858 |
买入 |
| 09:36:21 |
8.85 |
52 |
5910 |
卖出 |
| 09:36:24 |
8.85 |
13 |
5923 |
买入 |
| 09:36:27 |
8.87 |
14 |
5937 |
买入 |
| 09:36:30 |
8.87 |
17 |
5954 |
买入 |
| 09:36:33 |
8.89 |
51 |
6005 |
买入 |
| 09:36:36 |
8.87 |
2 |
6007 |
卖出 |
| 09:36:39 |
8.87 |
55 |
6062 |
卖出 |
| 09:36:42 |
8.87 |
105 |
6167 |
买入 |
| 09:36:48 |
8.88 |
10 |
6177 |
买入 |
| 09:36:51 |
8.85 |
20 |
6197 |
卖出 |
| 09:37:00 |
8.87 |
3 |
6200 |
买入 |
| 09:37:06 |
8.85 |
17 |
6217 |
卖出 |
| 09:37:09 |
8.86 |
4 |
6221 |
买入 |
| 09:37:12 |
8.87 |
10 |
6231 |
买入 |
| 09:37:15 |
8.86 |
14 |
6245 |
卖出 |
| 09:37:18 |
8.86 |
23 |
6268 |
买入 |
| 09:37:21 |
8.85 |
17 |
6285 |
卖出 |
| 09:37:24 |
8.86 |
4 |
6289 |
买入 |
| 09:37:27 |
8.86 |
1 |
6290 |
买入 |
| 09:37:30 |
8.86 |
2 |
6292 |
卖出 |
| 09:37:33 |
8.86 |
1 |
6293 |
买入 |
| 09:37:36 |
8.85 |
155 |
6448 |
卖出 |
| 09:37:39 |
8.85 |
20 |
6468 |
卖出 |
| 09:37:42 |
8.86 |
34 |
6502 |
买入 |
| 09:37:48 |
8.86 |
5 |
6507 |
买入 |
| 09:37:51 |
8.87 |
51 |
6558 |
买入 |
| 09:37:54 |
8.87 |
7 |
6565 |
买入 |
| 09:37:57 |
8.87 |
6 |
6571 |
买入 |
| 09:38:00 |
8.85 |
16 |
6587 |
卖出 |
| 09:38:03 |
8.86 |
5 |
6592 |
买入 |
| 09:38:06 |
8.85 |
7 |
6599 |
卖出 |
| 09:38:09 |
8.85 |
3 |
6602 |
卖出 |
| 09:38:12 |
8.85 |
11 |
6613 |
买入 |
| 09:38:15 |
8.83 |
6 |
6619 |
卖出 |
| 09:38:18 |
8.82 |
18 |
6637 |
卖出 |
| 09:38:21 |
8.82 |
4 |
6641 |
卖出 |
| 09:38:24 |
8.81 |
14 |
6655 |
卖出 |
| 09:38:27 |
8.81 |
6 |
6661 |
卖出 |
| 09:38:30 |
8.79 |
9 |
6670 |
卖出 |
| 09:38:33 |
8.81 |
50 |
6720 |
买入 |
| 09:38:36 |
8.78 |
31 |
6751 |
卖出 |
| 09:38:39 |
8.79 |
2 |
6753 |
买入 |
| 09:38:42 |
8.78 |
8 |
6761 |
卖出 |
| 09:38:45 |
8.78 |
3 |
6764 |
卖出 |
| 09:38:48 |
8.78 |
43 |
6807 |
买入 |
| 09:38:51 |
8.78 |
9 |
6816 |
卖出 |
| 09:38:57 |
8.75 |
9 |
6825 |
卖出 |
| 09:39:00 |
8.75 |
19 |
6844 |
卖出 |
| 09:39:03 |
8.75 |
6 |
6850 |
卖出 |
| 09:39:06 |
8.75 |
36 |
6886 |
买入 |
| 09:39:09 |
8.75 |
20 |
6906 |
卖出 |
| 09:39:12 |
8.75 |
22 |
6928 |
卖出 |
| 09:39:15 |
8.74 |
87 |
7015 |
卖出 |
| 09:39:18 |
8.73 |
16 |
7031 |
卖出 |
| 09:39:21 |
8.73 |
1 |
7032 |
卖出 |
| 09:39:24 |
8.72 |
40 |
7072 |
卖出 |
| 09:39:27 |
8.75 |
52 |
7124 |
买入 |
| 09:39:30 |
8.72 |
74 |
7198 |
卖出 |
| 09:39:33 |
8.74 |
4 |
7202 |
买入 |
| 09:39:36 |
8.75 |
27 |
7229 |
买入 |
| 09:39:39 |
8.75 |
35 |
7264 |
买入 |
| 09:39:42 |
8.75 |
26 |
7290 |
卖出 |
| 09:39:45 |
8.75 |
30 |
7320 |
卖出 |
| 09:39:48 |
8.76 |
1 |
7321 |
买入 |
| 09:39:54 |
8.75 |
117 |
7438 |
卖出 |
| 09:39:57 |
8.75 |
19 |
7457 |
买入 |
| 09:40:00 |
8.75 |
27 |
7484 |
买入 |
| 09:40:03 |
8.75 |
31 |
7515 |
买入 |
| 09:40:06 |
8.75 |
11 |
7526 |
买入 |
| 09:40:12 |
8.75 |
2 |
7528 |
买入 |
| 09:40:15 |
8.75 |
10 |
7538 |
买入 |
| 09:40:18 |
8.75 |
32 |
7570 |
买入 |
| 09:40:27 |
8.75 |
54 |
7624 |
买入 |
| 09:40:30 |
8.75 |
2 |
7626 |
买入 |
| 09:40:39 |
8.73 |
57 |
7683 |
卖出 |
| 09:40:45 |
8.72 |
112 |
7795 |
卖出 |
| 09:40:48 |
8.72 |
3 |
7798 |
卖出 |
| 09:40:51 |
8.72 |
6 |
7804 |
卖出 |
| 09:40:54 |
8.72 |
3 |
7807 |
卖出 |
| 09:40:57 |
8.71 |
28 |
7835 |
卖出 |
| 09:41:00 |
8.71 |
25 |
7860 |
卖出 |
| 09:41:03 |
8.71 |
8 |
7868 |
卖出 |
| 09:41:06 |
8.71 |
79 |
7947 |
卖出 |
| 09:41:09 |
8.72 |
55 |
8002 |
买入 |
| 09:41:12 |
8.72 |
67 |
8069 |
卖出 |
| 09:41:15 |
8.7 |
82 |
8151 |
卖出 |
| 09:41:21 |
8.71 |
365 |
8516 |
买入 |
| 09:41:24 |
8.68 |
21 |
8537 |
卖出 |
| 09:41:27 |
8.68 |
51 |
8588 |
卖出 |
| 09:41:33 |
8.66 |
26 |
8614 |
卖出 |
| 09:41:36 |
8.68 |
165 |
8779 |
买入 |
| 09:41:39 |
8.67 |
4 |
8783 |
买入 |
| 09:41:42 |
8.68 |
98 |
8881 |
买入 |
| 09:41:45 |
8.68 |
22 |
8903 |
买入 |
| 09:41:48 |
8.67 |
83 |
8986 |
卖出 |
| 09:41:51 |
8.66 |
139 |
9125 |
卖出 |
| 09:41:54 |
8.68 |
26 |
9151 |
买入 |
| 09:41:57 |
8.68 |
12 |
9163 |
卖出 |
| 09:42:00 |
8.68 |
5 |
9168 |
卖出 |
| 09:42:03 |
8.68 |
24 |
9192 |
卖出 |
| 09:42:06 |
8.67 |
4 |
9196 |
卖出 |
| 09:42:09 |
8.65 |
115 |
9311 |
卖出 |
| 09:42:12 |
8.65 |
109 |
9420 |
卖出 |
| 09:42:15 |
8.65 |
37 |
9457 |
卖出 |
| 09:42:18 |
8.65 |
79 |
9536 |
卖出 |
| 09:42:21 |
8.66 |
13 |
9549 |
买入 |
| 09:42:27 |
8.66 |
5 |
9554 |
买入 |
| 09:42:30 |
8.65 |
156 |
9710 |
卖出 |
| 09:42:33 |
8.66 |
2 |
9712 |
买入 |
| 09:42:36 |
8.66 |
20 |
9732 |
买入 |
| 09:42:42 |
8.65 |
5 |
9737 |
卖出 |
| 09:42:45 |
8.66 |
15 |
9752 |
买入 |
| 09:42:48 |
8.66 |
29 |
9781 |
买入 |
| 09:42:51 |
8.66 |
18 |
9799 |
买入 |
| 09:42:54 |
8.66 |
5 |
9804 |
买入 |
| 09:42:57 |
8.66 |
24 |
9828 |
买入 |
| 09:43:00 |
8.66 |
13 |
9841 |
买入 |
| 09:43:03 |
8.66 |
3 |
9844 |
买入 |
| 09:43:06 |
8.65 |
13 |
9857 |
卖出 |
| 09:43:09 |
8.65 |
37 |
9894 |
卖出 |
| 09:43:12 |
8.66 |
31 |
9925 |
买入 |
| 09:43:15 |
8.66 |
46 |
9971 |
买入 |
| 09:43:18 |
8.67 |
23 |
9994 |
买入 |
| 09:43:21 |
8.67 |
27 |
10021 |
买入 |
| 09:43:24 |
8.66 |
32 |
10053 |
卖出 |
| 09:43:27 |
8.64 |
55 |
10108 |
卖出 |
| 09:43:30 |
8.67 |
11 |
10119 |
买入 |
| 09:43:33 |
8.67 |
8 |
10127 |
买入 |
| 09:43:36 |
8.65 |
6 |
10133 |
卖出 |
| 09:43:39 |
8.68 |
33 |
10166 |
买入 |
| 09:43:42 |
8.68 |
1 |
10167 |
买入 |
| 09:43:45 |
8.68 |
2 |
10169 |
买入 |
| 09:43:48 |
8.68 |
11 |
10180 |
买入 |
| 09:43:51 |
8.69 |
1 |
10181 |
买入 |
| 09:43:54 |
8.66 |
2 |
10183 |
卖出 |
| 09:44:06 |
8.69 |
1 |
10184 |
买入 |
| 09:44:09 |
8.69 |
50 |
10234 |
买入 |
| 09:44:12 |
8.69 |
21 |
10255 |
买入 |
| 09:44:15 |
8.68 |
15 |
10270 |
卖出 |
| 09:44:18 |
8.68 |
41 |
10311 |
买入 |
| 09:44:21 |
8.68 |
12 |
10323 |
买入 |
| 09:44:24 |
8.66 |
59 |
10382 |
卖出 |
| 09:44:27 |
8.66 |
17 |
10399 |
买入 |
| 09:44:30 |
8.66 |
4 |
10403 |
买入 |
| 09:44:33 |
8.66 |
1 |
10404 |
买入 |
| 09:44:36 |
8.66 |
7 |
10411 |
买入 |
| 09:44:39 |
8.66 |
35 |
10446 |
买入 |
| 09:45:00 |
8.69 |
19 |
10465 |
买入 |
| 09:45:03 |
8.69 |
1 |
10466 |
买入 |
| 09:45:06 |
8.69 |
1 |
10467 |
买入 |
| 09:45:09 |
8.69 |
5 |
10472 |
买入 |
| 09:45:12 |
8.68 |
39 |
10511 |
卖出 |
| 09:45:15 |
8.69 |
17 |
10528 |
买入 |
| 09:45:18 |
8.69 |
20 |
10548 |
买入 |
| 09:45:21 |
8.71 |
26 |
10574 |
卖出 |
| 09:45:24 |
8.71 |
3 |
10577 |
买入 |
| 09:45:27 |
8.71 |
17 |
10594 |
卖出 |
| 09:45:30 |
8.71 |
8 |
10602 |
卖出 |
| 09:45:33 |
8.71 |
2 |
10604 |
买入 |
| 09:45:36 |
8.71 |
9 |
10613 |
买入 |
| 09:45:39 |
8.73 |
10 |
10623 |
买入 |
| 09:45:42 |
8.72 |
3 |
10626 |
卖出 |
| 09:45:45 |
8.72 |
22 |
10648 |
买入 |
| 09:45:48 |
8.72 |
5 |
10653 |
卖出 |
| 09:45:54 |
8.72 |
5 |
10658 |
买入 |
| 09:45:57 |
8.72 |
1 |
10659 |
买入 |
| 09:46:12 |
8.73 |
26 |
10685 |
买入 |
| 09:46:15 |
8.72 |
19 |
10704 |
卖出 |
| 09:46:18 |
8.73 |
21 |
10725 |
买入 |
| 09:46:21 |
8.72 |
5 |
10730 |
卖出 |