三角防务[300775]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
43.38 |
50 |
50 |
集合竞价 |
| 09:15:12 |
43.38 |
55 |
55 |
集合竞价 |
| 09:15:30 |
43.38 |
55 |
55 |
集合竞价 |
| 09:16:42 |
43.38 |
55 |
55 |
集合竞价 |
| 09:16:51 |
43.38 |
55 |
55 |
集合竞价 |
| 09:17:00 |
43.38 |
55 |
55 |
集合竞价 |
| 09:17:09 |
43.38 |
55 |
55 |
集合竞价 |
| 09:17:36 |
43.38 |
55 |
55 |
集合竞价 |
| 09:18:12 |
43.38 |
87 |
87 |
集合竞价 |
| 09:18:48 |
43.38 |
87 |
87 |
集合竞价 |
| 09:19:06 |
43.38 |
87 |
87 |
集合竞价 |
| 09:19:24 |
43.38 |
87 |
87 |
集合竞价 |
| 09:19:33 |
43.38 |
87 |
87 |
集合竞价 |
| 09:19:51 |
43.38 |
87 |
87 |
集合竞价 |
| 09:20:00 |
43.38 |
90 |
90 |
集合竞价 |
| 09:20:03 |
43.38 |
90 |
90 |
集合竞价 |
| 09:20:21 |
43.38 |
90 |
90 |
集合竞价 |
| 09:20:30 |
43.38 |
90 |
90 |
集合竞价 |
| 09:20:39 |
43.38 |
90 |
90 |
集合竞价 |
| 09:20:57 |
43.38 |
110 |
110 |
集合竞价 |
| 09:21:15 |
43.38 |
110 |
110 |
集合竞价 |
| 09:21:24 |
43.38 |
110 |
110 |
集合竞价 |
| 09:21:33 |
43.38 |
110 |
110 |
集合竞价 |
| 09:21:42 |
43.38 |
110 |
110 |
集合竞价 |
| 09:21:51 |
43.38 |
110 |
110 |
集合竞价 |
| 09:22:00 |
43.38 |
120 |
120 |
集合竞价 |
| 09:22:09 |
43.38 |
120 |
120 |
集合竞价 |
| 09:22:18 |
43.4 |
120 |
120 |
集合竞价 |
| 09:22:36 |
43.4 |
120 |
120 |
集合竞价 |
| 09:22:45 |
43.4 |
127 |
127 |
集合竞价 |
| 09:22:54 |
43.4 |
137 |
137 |
集合竞价 |
| 09:23:03 |
43.4 |
137 |
137 |
集合竞价 |
| 09:23:21 |
43.4 |
137 |
137 |
集合竞价 |
| 09:23:30 |
43.4 |
138 |
138 |
集合竞价 |
| 09:23:39 |
43.4 |
138 |
138 |
集合竞价 |
| 09:23:48 |
43.4 |
138 |
138 |
集合竞价 |
| 09:23:57 |
43.4 |
138 |
138 |
集合竞价 |
| 09:24:06 |
43.41 |
138 |
138 |
集合竞价 |
| 09:24:24 |
43.43 |
138 |
138 |
集合竞价 |
| 09:24:33 |
43.52 |
141 |
141 |
集合竞价 |
| 09:24:42 |
43.77 |
149 |
149 |
集合竞价 |
| 09:24:51 |
43.8 |
162 |
162 |
集合竞价 |
| 09:25:00 |
44.42 |
177 |
177 |
集合竞价 |
| 09:25:03 |
44.68 |
193 |
370 |
卖出 |
| 09:30:03 |
44.67 |
85 |
455 |
卖出 |
| 09:30:06 |
44.62 |
11 |
466 |
卖出 |
| 09:30:09 |
44.63 |
42 |
508 |
买入 |
| 09:30:12 |
44.48 |
18 |
526 |
卖出 |
| 09:30:15 |
44.54 |
41 |
567 |
买入 |
| 09:30:18 |
44.42 |
88 |
655 |
卖出 |
| 09:30:21 |
44.37 |
81 |
736 |
卖出 |
| 09:30:24 |
44.32 |
52 |
788 |
卖出 |
| 09:30:27 |
44.29 |
12 |
800 |
卖出 |
| 09:30:30 |
44.21 |
3 |
803 |
卖出 |
| 09:30:33 |
44.24 |
68 |
871 |
买入 |
| 09:30:36 |
44.19 |
44 |
915 |
卖出 |
| 09:30:39 |
44.07 |
16 |
931 |
卖出 |
| 09:30:42 |
44.11 |
21 |
952 |
买入 |
| 09:30:45 |
44.07 |
29 |
981 |
卖出 |
| 09:30:48 |
44.16 |
34 |
1015 |
买入 |
| 09:30:51 |
44.1 |
33 |
1048 |
卖出 |
| 09:30:54 |
44.06 |
52 |
1100 |
卖出 |
| 09:30:57 |
44.07 |
22 |
1122 |
买入 |
| 09:31:00 |
43.99 |
77 |
1199 |
卖出 |
| 09:31:03 |
43.98 |
38 |
1237 |
卖出 |
| 09:31:06 |
43.97 |
39 |
1276 |
卖出 |
| 09:31:09 |
43.97 |
20 |
1296 |
买入 |
| 09:31:12 |
43.96 |
84 |
1380 |
买入 |
| 09:31:15 |
44.11 |
325 |
1705 |
买入 |
| 09:31:18 |
44.11 |
41 |
1746 |
买入 |
| 09:31:21 |
44.12 |
88 |
1834 |
卖出 |
| 09:31:24 |
44.12 |
49 |
1883 |
卖出 |
| 09:31:27 |
44 |
41 |
1924 |
卖出 |
| 09:31:30 |
43.9 |
16 |
1940 |
卖出 |
| 09:31:33 |
43.88 |
22 |
1962 |
卖出 |
| 09:31:36 |
43.82 |
11 |
1973 |
卖出 |
| 09:31:39 |
43.79 |
6 |
1979 |
卖出 |
| 09:31:42 |
43.72 |
10 |
1989 |
卖出 |
| 09:31:45 |
43.73 |
58 |
2047 |
买入 |
| 09:31:48 |
43.67 |
16 |
2063 |
卖出 |
| 09:31:51 |
43.63 |
144 |
2207 |
卖出 |
| 09:31:54 |
43.62 |
46 |
2253 |
卖出 |
| 09:31:57 |
43.5 |
26 |
2279 |
卖出 |
| 09:32:00 |
43.5 |
34 |
2313 |
卖出 |
| 09:32:03 |
43.61 |
70 |
2383 |
买入 |
| 09:32:06 |
43.46 |
88 |
2471 |
卖出 |
| 09:32:09 |
43.5 |
70 |
2541 |
买入 |
| 09:32:12 |
43.53 |
26 |
2567 |
买入 |
| 09:32:15 |
43.56 |
23 |
2590 |
买入 |
| 09:32:18 |
43.59 |
29 |
2619 |
买入 |
| 09:32:21 |
43.66 |
25 |
2644 |
买入 |
| 09:32:24 |
43.68 |
69 |
2713 |
买入 |
| 09:32:27 |
43.66 |
21 |
2734 |
卖出 |
| 09:32:30 |
43.7 |
42 |
2776 |
买入 |
| 09:32:33 |
43.72 |
63 |
2839 |
买入 |
| 09:32:36 |
43.72 |
16 |
2855 |
买入 |
| 09:32:39 |
43.7 |
57 |
2912 |
卖出 |
| 09:32:42 |
43.73 |
3 |
2915 |
买入 |
| 09:32:45 |
43.73 |
15 |
2930 |
买入 |
| 09:32:48 |
43.78 |
13 |
2943 |
买入 |
| 09:32:51 |
43.73 |
21 |
2964 |
卖出 |
| 09:32:54 |
43.77 |
7 |
2971 |
买入 |
| 09:32:57 |
43.76 |
117 |
3088 |
卖出 |
| 09:33:00 |
43.8 |
44 |
3132 |
买入 |
| 09:33:03 |
43.79 |
10 |
3142 |
卖出 |
| 09:33:06 |
43.97 |
10 |
3152 |
买入 |
| 09:33:09 |
43.97 |
2 |
3154 |
买入 |
| 09:33:12 |
44 |
57 |
3211 |
买入 |
| 09:33:15 |
43.82 |
35 |
3246 |
卖出 |
| 09:33:18 |
43.96 |
11 |
3257 |
卖出 |
| 09:33:21 |
44.02 |
36 |
3293 |
买入 |
| 09:33:24 |
44.02 |
1 |
3294 |
卖出 |
| 09:33:27 |
44.02 |
11 |
3305 |
卖出 |
| 09:33:30 |
44 |
10 |
3315 |
卖出 |
| 09:33:33 |
44 |
15 |
3330 |
买入 |
| 09:33:36 |
44.03 |
6 |
3336 |
买入 |
| 09:33:39 |
44.02 |
22 |
3358 |
卖出 |
| 09:33:42 |
44.04 |
4 |
3362 |
卖出 |
| 09:33:45 |
44.1 |
29 |
3391 |
买入 |
| 09:33:48 |
44.15 |
1 |
3392 |
买入 |
| 09:33:51 |
44.15 |
8 |
3400 |
买入 |
| 09:33:54 |
44.23 |
3 |
3403 |
买入 |
| 09:34:00 |
44.23 |
4 |
3407 |
买入 |
| 09:34:03 |
44.24 |
2 |
3409 |
买入 |
| 09:34:06 |
44.24 |
5 |
3414 |
卖出 |
| 09:34:09 |
44.3 |
7 |
3421 |
买入 |
| 09:34:12 |
44.24 |
12 |
3433 |
卖出 |
| 09:34:15 |
44.26 |
116 |
3549 |
买入 |
| 09:34:18 |
44.25 |
10 |
3559 |
卖出 |
| 09:34:21 |
44.28 |
13 |
3572 |
买入 |
| 09:34:24 |
44.39 |
4 |
3576 |
买入 |
| 09:34:27 |
44.28 |
6 |
3582 |
卖出 |
| 09:34:30 |
44.37 |
9 |
3591 |
买入 |
| 09:34:33 |
44.33 |
8 |
3599 |
买入 |
| 09:34:36 |
44.25 |
8 |
3607 |
卖出 |
| 09:34:39 |
44.28 |
2 |
3609 |
买入 |
| 09:34:42 |
44.24 |
10 |
3619 |
卖出 |
| 09:34:45 |
44.28 |
30 |
3649 |
买入 |
| 09:34:51 |
44.28 |
9 |
3658 |
卖出 |
| 09:34:54 |
44.2 |
74 |
3732 |
卖出 |
| 09:34:57 |
44.17 |
128 |
3860 |
卖出 |
| 09:35:00 |
44.15 |
12 |
3872 |
卖出 |
| 09:35:03 |
43.98 |
62 |
3934 |
卖出 |
| 09:35:06 |
43.82 |
75 |
4009 |
卖出 |
| 09:35:09 |
43.8 |
40 |
4049 |
卖出 |
| 09:35:12 |
43.77 |
82 |
4131 |
卖出 |
| 09:35:15 |
43.89 |
7 |
4138 |
买入 |
| 09:35:18 |
43.79 |
27 |
4165 |
卖出 |
| 09:35:21 |
43.87 |
16 |
4181 |
买入 |
| 09:35:24 |
43.85 |
24 |
4205 |
卖出 |
| 09:35:27 |
43.89 |
8 |
4213 |
买入 |
| 09:35:30 |
43.91 |
18 |
4231 |
买入 |
| 09:35:33 |
44.1 |
4 |
4235 |
买入 |
| 09:35:36 |
44.11 |
40 |
4275 |
买入 |
| 09:35:39 |
44.03 |
14 |
4289 |
卖出 |
| 09:35:42 |
43.91 |
12 |
4301 |
卖出 |
| 09:35:45 |
44.08 |
29 |
4330 |
买入 |
| 09:35:48 |
44.06 |
8 |
4338 |
卖出 |
| 09:35:51 |
44 |
43 |
4381 |
卖出 |
| 09:35:54 |
43.99 |
13 |
4394 |
卖出 |
| 09:35:57 |
44 |
3 |
4397 |
买入 |
| 09:36:00 |
44.03 |
18 |
4415 |
买入 |
| 09:36:03 |
43.94 |
2 |
4417 |
卖出 |
| 09:36:06 |
44.02 |
10 |
4427 |
买入 |
| 09:36:09 |
44.02 |
15 |
4442 |
买入 |
| 09:36:12 |
43.92 |
5 |
4447 |
卖出 |
| 09:36:15 |
44 |
4 |
4451 |
买入 |
| 09:36:18 |
44.06 |
10 |
4461 |
买入 |
| 09:36:21 |
43.87 |
17 |
4478 |
卖出 |
| 09:36:24 |
44.15 |
9 |
4487 |
买入 |
| 09:36:27 |
44.03 |
4 |
4491 |
卖出 |
| 09:36:30 |
44.06 |
7 |
4498 |
买入 |
| 09:36:33 |
44.16 |
15 |
4513 |
买入 |
| 09:36:36 |
44.1 |
7 |
4520 |
买入 |
| 09:36:39 |
44.14 |
18 |
4538 |
买入 |
| 09:36:42 |
44.1 |
7 |
4545 |
卖出 |
| 09:36:45 |
44.1 |
4 |
4549 |
卖出 |
| 09:36:48 |
44.15 |
65 |
4614 |
买入 |
| 09:36:51 |
44.1 |
3 |
4617 |
卖出 |
| 09:36:54 |
44.05 |
12 |
4629 |
卖出 |
| 09:36:57 |
44.07 |
18 |
4647 |
买入 |
| 09:37:00 |
44 |
3 |
4650 |
卖出 |
| 09:37:03 |
44.05 |
28 |
4678 |
买入 |
| 09:37:06 |
43.91 |
17 |
4695 |
卖出 |
| 09:37:09 |
43.98 |
15 |
4710 |
买入 |
| 09:37:12 |
43.98 |
4 |
4714 |
买入 |
| 09:37:15 |
43.98 |
11 |
4725 |
买入 |
| 09:37:18 |
43.97 |
2 |
4727 |
卖出 |
| 09:37:21 |
43.97 |
14 |
4741 |
买入 |
| 09:37:24 |
43.98 |
7 |
4748 |
买入 |
| 09:37:27 |
44.1 |
162 |
4910 |
买入 |
| 09:37:30 |
44.02 |
18 |
4928 |
卖出 |
| 09:37:33 |
44.02 |
6 |
4934 |
买入 |
| 09:37:36 |
44.02 |
93 |
5027 |
买入 |
| 09:37:39 |
44.1 |
6 |
5033 |
买入 |
| 09:37:42 |
44.1 |
63 |
5096 |
买入 |
| 09:37:45 |
44.11 |
79 |
5175 |
买入 |
| 09:37:48 |
44.1 |
70 |
5245 |
卖出 |
| 09:37:51 |
44.1 |
8 |
5253 |
买入 |
| 09:37:54 |
44.12 |
24 |
5277 |
买入 |
| 09:37:57 |
44.16 |
70 |
5347 |
买入 |
| 09:38:00 |
44.13 |
15 |
5362 |
卖出 |
| 09:38:03 |
44.23 |
40 |
5402 |
买入 |
| 09:38:06 |
44.16 |
3 |
5405 |
卖出 |
| 09:38:09 |
44.16 |
13 |
5418 |
卖出 |
| 09:38:12 |
44.16 |
5 |
5423 |
卖出 |
| 09:38:15 |
44.23 |
23 |
5446 |
买入 |
| 09:38:18 |
44.13 |
41 |
5487 |
卖出 |
| 09:38:21 |
44.23 |
2 |
5489 |
买入 |
| 09:38:24 |
44.2 |
1 |
5490 |
买入 |
| 09:38:33 |
44.26 |
15 |
5505 |
买入 |
| 09:38:36 |
44.23 |
3 |
5508 |
买入 |
| 09:38:39 |
44.26 |
3 |
5511 |
卖出 |
| 09:38:42 |
44.26 |
25 |
5536 |
卖出 |
| 09:38:45 |
44.25 |
9 |
5545 |
卖出 |
| 09:38:48 |
44.33 |
8 |
5553 |
买入 |
| 09:38:51 |
44.33 |
28 |
5581 |
买入 |
| 09:38:54 |
44.28 |
3 |
5584 |
卖出 |
| 09:38:57 |
44.36 |
4 |
5588 |
买入 |
| 09:39:00 |
44.36 |
4 |
5592 |
买入 |
| 09:39:03 |
44.4 |
19 |
5611 |
买入 |
| 09:39:09 |
44.4 |
1 |
5612 |
买入 |
| 09:39:12 |
44.35 |
4 |
5616 |
卖出 |
| 09:39:15 |
44.4 |
14 |
5630 |
买入 |
| 09:39:18 |
44.36 |
8 |
5638 |
卖出 |
| 09:39:21 |
44.36 |
30 |
5668 |
卖出 |
| 09:39:24 |
44.4 |
22 |
5690 |
买入 |
| 09:39:27 |
44.35 |
21 |
5711 |
卖出 |
| 09:39:30 |
44.5 |
150 |
5861 |
买入 |
| 09:39:33 |
44.33 |
13 |
5874 |
卖出 |
| 09:39:36 |
44.35 |
1 |
5875 |
卖出 |
| 09:39:39 |
44.5 |
36 |
5911 |
买入 |
| 09:39:42 |
44.47 |
4 |
5915 |
卖出 |
| 09:39:45 |
44.5 |
15 |
5930 |
买入 |
| 09:39:51 |
44.51 |
4 |
5934 |
买入 |
| 09:39:54 |
44.47 |
7 |
5941 |
卖出 |
| 09:40:00 |
44.57 |
10 |
5951 |
买入 |
| 09:40:03 |
44.58 |
6 |
5957 |
买入 |
| 09:40:06 |
44.6 |
2 |
5959 |
买入 |
| 09:40:09 |
44.58 |
21 |
5980 |
卖出 |
| 09:40:12 |
44.58 |
12 |
5992 |
卖出 |
| 09:40:15 |
44.57 |
11 |
6003 |
卖出 |
| 09:40:18 |
44.62 |
16 |
6019 |
买入 |
| 09:40:21 |
44.6 |
5 |
6024 |
卖出 |
| 09:40:24 |
44.6 |
38 |
6062 |
卖出 |
| 09:40:27 |
44.59 |
109 |
6171 |
卖出 |
| 09:40:30 |
44.65 |
2 |
6173 |
买入 |
| 09:40:33 |
44.59 |
8 |
6181 |
卖出 |
| 09:40:36 |
44.65 |
4 |
6185 |
买入 |
| 09:40:39 |
44.65 |
52 |
6237 |
买入 |
| 09:40:45 |
44.6 |
6 |
6243 |
卖出 |
| 09:40:48 |
44.65 |
15 |
6258 |
买入 |
| 09:40:51 |
44.6 |
10 |
6268 |
卖出 |
| 09:40:54 |
44.6 |
3 |
6271 |
买入 |
| 09:40:57 |
44.6 |
25 |
6296 |
买入 |
| 09:41:00 |
44.6 |
8 |
6304 |
买入 |
| 09:41:03 |
44.64 |
1 |
6305 |
买入 |
| 09:41:06 |
44.6 |
6 |
6311 |
卖出 |
| 09:41:09 |
44.6 |
8 |
6319 |
买入 |
| 09:41:12 |
44.64 |
18 |
6337 |
买入 |
| 09:41:18 |
44.65 |
17 |
6354 |
买入 |
| 09:41:21 |
44.61 |
2 |
6356 |
卖出 |
| 09:41:24 |
44.65 |
9 |
6365 |
买入 |
| 09:41:27 |
44.65 |
3 |
6368 |
买入 |
| 09:41:30 |
44.65 |
29 |
6397 |
买入 |
| 09:41:33 |
44.64 |
31 |
6428 |
卖出 |
| 09:41:36 |
44.65 |
12 |
6440 |
买入 |
| 09:41:39 |
44.64 |
48 |
6488 |
卖出 |
| 09:41:42 |
44.65 |
3 |
6491 |
买入 |
| 09:41:45 |
44.65 |
5 |
6496 |
卖出 |
| 09:41:48 |
44.64 |
46 |
6542 |
卖出 |
| 09:41:51 |
44.6 |
23 |
6565 |
卖出 |
| 09:41:54 |
44.6 |
4 |
6569 |
卖出 |
| 09:41:57 |
44.62 |
56 |
6625 |
买入 |
| 09:42:00 |
44.66 |
110 |
6735 |
买入 |
| 09:42:03 |
44.65 |
11 |
6746 |
卖出 |
| 09:42:06 |
44.65 |
8 |
6754 |
卖出 |
| 09:42:09 |
44.64 |
155 |
6909 |
卖出 |
| 09:42:12 |
44.51 |
136 |
7045 |
卖出 |
| 09:42:15 |
44.48 |
39 |
7084 |
卖出 |
| 09:42:18 |
44.47 |
44 |
7128 |
卖出 |
| 09:42:21 |
44.24 |
1 |
7129 |
卖出 |
| 09:42:24 |
44.47 |
13 |
7142 |
买入 |
| 09:42:27 |
44.46 |
3 |
7145 |
卖出 |
| 09:42:30 |
44.28 |
17 |
7162 |
卖出 |
| 09:42:33 |
44.46 |
3 |
7165 |
买入 |
| 09:42:39 |
44.46 |
21 |
7186 |
买入 |
| 09:42:42 |
44.4 |
2 |
7188 |
卖出 |
| 09:42:45 |
44.46 |
2 |
7190 |
买入 |
| 09:42:57 |
44.46 |
57 |
7247 |
买入 |
| 09:43:06 |
44.38 |
3 |
7250 |
卖出 |
| 09:43:09 |
44.33 |
3 |
7253 |
卖出 |
| 09:43:12 |
44.46 |
155 |
7408 |
买入 |
| 09:43:18 |
44.33 |
14 |
7422 |
卖出 |
| 09:43:24 |
44.34 |
11 |
7433 |
卖出 |
| 09:43:27 |
44.27 |
39 |
7472 |
卖出 |
| 09:43:30 |
44.24 |
26 |
7498 |
卖出 |
| 09:43:33 |
44.22 |
12 |
7510 |
卖出 |
| 09:43:36 |
44.17 |
1 |
7511 |
卖出 |
| 09:43:39 |
44.29 |
32 |
7543 |
买入 |