申通地铁[600834]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.33 |
184 |
184 |
集合竞价 |
| 09:15:06 |
9.15 |
200 |
200 |
集合竞价 |
| 09:15:15 |
9.15 |
200 |
200 |
集合竞价 |
| 09:15:30 |
9.14 |
200 |
200 |
集合竞价 |
| 09:16:09 |
8.05 |
762 |
762 |
集合竞价 |
| 09:16:33 |
8.05 |
800 |
800 |
集合竞价 |
| 09:16:39 |
8.05 |
800 |
800 |
集合竞价 |
| 09:16:42 |
8.05 |
800 |
800 |
集合竞价 |
| 09:16:45 |
8.05 |
800 |
800 |
集合竞价 |
| 09:16:48 |
8.05 |
800 |
800 |
集合竞价 |
| 09:16:57 |
8.05 |
800 |
800 |
集合竞价 |
| 09:17:03 |
8.05 |
800 |
800 |
集合竞价 |
| 09:17:09 |
8.05 |
800 |
800 |
集合竞价 |
| 09:17:12 |
8.05 |
800 |
800 |
集合竞价 |
| 09:17:15 |
8.05 |
800 |
800 |
集合竞价 |
| 09:17:18 |
8.05 |
800 |
800 |
集合竞价 |
| 09:17:21 |
8.05 |
800 |
800 |
集合竞价 |
| 09:17:27 |
8.05 |
800 |
800 |
集合竞价 |
| 09:17:33 |
8.05 |
800 |
800 |
集合竞价 |
| 09:17:36 |
8.05 |
800 |
800 |
集合竞价 |
| 09:17:45 |
8.05 |
800 |
800 |
集合竞价 |
| 09:17:48 |
8.05 |
800 |
800 |
集合竞价 |
| 09:17:51 |
8.95 |
18 |
18 |
集合竞价 |
| 09:19:03 |
8.95 |
18 |
18 |
集合竞价 |
| 09:20:21 |
8.95 |
18 |
18 |
集合竞价 |
| 09:20:42 |
8.94 |
28 |
28 |
集合竞价 |
| 09:21:00 |
8.89 |
30 |
30 |
集合竞价 |
| 09:21:24 |
8.89 |
80 |
80 |
集合竞价 |
| 09:21:33 |
8.89 |
80 |
80 |
集合竞价 |
| 09:22:51 |
8.89 |
80 |
80 |
集合竞价 |
| 09:23:15 |
8.89 |
80 |
80 |
集合竞价 |
| 09:23:24 |
8.89 |
80 |
80 |
集合竞价 |
| 09:23:39 |
8.87 |
80 |
80 |
集合竞价 |
| 09:24:03 |
8.86 |
96 |
96 |
集合竞价 |
| 09:24:39 |
8.84 |
131 |
131 |
集合竞价 |
| 09:24:51 |
8.83 |
155 |
155 |
集合竞价 |
| 09:24:57 |
8.83 |
163 |
163 |
集合竞价 |
| 09:25:00 |
8.83 |
163 |
163 |
集合竞价 |
| 09:25:04 |
8.83 |
163 |
326 |
买入 |
| 09:30:03 |
8.82 |
37 |
363 |
卖出 |
| 09:30:06 |
8.82 |
62 |
425 |
买入 |
| 09:30:09 |
8.81 |
70 |
495 |
卖出 |
| 09:30:12 |
8.81 |
25 |
520 |
买入 |
| 09:30:15 |
8.81 |
61 |
581 |
买入 |
| 09:30:18 |
8.8 |
28 |
609 |
卖出 |
| 09:30:21 |
8.81 |
20 |
629 |
买入 |
| 09:30:24 |
8.81 |
7 |
636 |
卖出 |
| 09:30:27 |
8.81 |
12 |
648 |
买入 |
| 09:30:30 |
8.79 |
38 |
686 |
卖出 |
| 09:30:33 |
8.82 |
4 |
690 |
买入 |
| 09:30:36 |
8.82 |
31 |
721 |
买入 |
| 09:30:39 |
8.83 |
28 |
749 |
买入 |
| 09:30:42 |
8.83 |
6 |
755 |
买入 |
| 09:30:45 |
8.82 |
2 |
757 |
卖出 |
| 09:30:48 |
8.82 |
2 |
759 |
买入 |
| 09:30:51 |
8.82 |
32 |
791 |
买入 |
| 09:30:54 |
8.84 |
21 |
812 |
买入 |
| 09:30:57 |
8.84 |
2 |
814 |
买入 |
| 09:31:03 |
8.82 |
26 |
840 |
卖出 |
| 09:31:06 |
8.87 |
25 |
865 |
买入 |
| 09:31:09 |
8.84 |
49 |
914 |
买入 |
| 09:31:12 |
8.84 |
4 |
918 |
买入 |
| 09:31:15 |
8.84 |
5 |
923 |
卖出 |
| 09:31:21 |
8.84 |
26 |
949 |
卖出 |
| 09:31:24 |
8.85 |
2 |
951 |
买入 |
| 09:31:30 |
8.85 |
12 |
963 |
买入 |
| 09:31:33 |
8.84 |
23 |
986 |
卖出 |
| 09:31:39 |
8.86 |
9 |
995 |
买入 |
| 09:31:42 |
8.85 |
19 |
1014 |
卖出 |
| 09:31:45 |
8.85 |
22 |
1036 |
卖出 |
| 09:31:48 |
8.84 |
65 |
1101 |
卖出 |
| 09:31:51 |
8.85 |
19 |
1120 |
买入 |
| 09:31:54 |
8.85 |
24 |
1144 |
卖出 |
| 09:31:57 |
8.85 |
16 |
1160 |
卖出 |
| 09:32:00 |
8.85 |
19 |
1179 |
卖出 |
| 09:32:03 |
8.85 |
4 |
1183 |
买入 |
| 09:32:06 |
8.84 |
3 |
1186 |
卖出 |
| 09:32:09 |
8.84 |
11 |
1197 |
卖出 |
| 09:32:12 |
8.84 |
32 |
1229 |
卖出 |
| 09:32:15 |
8.82 |
1 |
1230 |
卖出 |
| 09:32:18 |
8.82 |
3 |
1233 |
卖出 |
| 09:32:21 |
8.82 |
5 |
1238 |
卖出 |
| 09:32:24 |
8.82 |
100 |
1338 |
卖出 |
| 09:32:27 |
8.81 |
2 |
1340 |
卖出 |
| 09:32:30 |
8.83 |
1 |
1341 |
买入 |
| 09:32:39 |
8.82 |
2 |
1343 |
卖出 |
| 09:32:42 |
8.82 |
3 |
1346 |
买入 |
| 09:32:45 |
8.81 |
18 |
1364 |
卖出 |
| 09:32:48 |
8.81 |
32 |
1396 |
卖出 |
| 09:32:51 |
8.81 |
11 |
1407 |
卖出 |
| 09:32:54 |
8.81 |
10 |
1417 |
买入 |
| 09:33:00 |
8.81 |
20 |
1437 |
买入 |
| 09:33:03 |
8.8 |
2 |
1439 |
卖出 |
| 09:33:06 |
8.8 |
53 |
1492 |
卖出 |
| 09:33:09 |
8.8 |
9 |
1501 |
卖出 |
| 09:33:12 |
8.8 |
5 |
1506 |
卖出 |
| 09:33:15 |
8.8 |
24 |
1530 |
卖出 |
| 09:33:18 |
8.81 |
45 |
1575 |
买入 |
| 09:33:24 |
8.81 |
9 |
1584 |
买入 |
| 09:33:27 |
8.8 |
51 |
1635 |
卖出 |
| 09:33:33 |
8.81 |
2 |
1637 |
买入 |
| 09:33:36 |
8.82 |
3 |
1640 |
买入 |
| 09:33:39 |
8.83 |
30 |
1670 |
买入 |
| 09:33:42 |
8.83 |
9 |
1679 |
买入 |
| 09:33:45 |
8.83 |
7 |
1686 |
买入 |
| 09:33:48 |
8.84 |
7 |
1693 |
买入 |
| 09:33:51 |
8.84 |
3 |
1696 |
买入 |
| 09:33:54 |
8.84 |
2 |
1698 |
买入 |
| 09:33:57 |
8.83 |
27 |
1725 |
卖出 |
| 09:34:00 |
8.83 |
2 |
1727 |
卖出 |
| 09:34:06 |
8.82 |
1 |
1728 |
卖出 |
| 09:34:09 |
8.83 |
36 |
1764 |
买入 |
| 09:34:12 |
8.82 |
18 |
1782 |
卖出 |
| 09:34:15 |
8.82 |
8 |
1790 |
卖出 |
| 09:34:18 |
8.82 |
10 |
1800 |
买入 |
| 09:34:21 |
8.81 |
9 |
1809 |
卖出 |
| 09:34:24 |
8.82 |
21 |
1830 |
买入 |
| 09:34:27 |
8.81 |
8 |
1838 |
卖出 |
| 09:34:30 |
8.81 |
21 |
1859 |
卖出 |
| 09:34:33 |
8.81 |
3 |
1862 |
卖出 |
| 09:34:36 |
8.81 |
20 |
1882 |
卖出 |
| 09:34:39 |
8.82 |
10 |
1892 |
买入 |
| 09:34:42 |
8.81 |
10 |
1902 |
卖出 |
| 09:34:45 |
8.82 |
2 |
1904 |
买入 |
| 09:34:54 |
8.81 |
2 |
1906 |
卖出 |
| 09:34:57 |
8.81 |
4 |
1910 |
卖出 |
| 09:35:00 |
8.82 |
21 |
1931 |
买入 |
| 09:35:03 |
8.8 |
122 |
2053 |
卖出 |
| 09:35:06 |
8.8 |
18 |
2071 |
卖出 |
| 09:35:09 |
8.8 |
39 |
2110 |
卖出 |
| 09:35:12 |
8.79 |
38 |
2148 |
卖出 |
| 09:35:15 |
8.79 |
34 |
2182 |
卖出 |
| 09:35:18 |
8.82 |
100 |
2282 |
买入 |
| 09:35:21 |
8.79 |
6 |
2288 |
卖出 |
| 09:35:24 |
8.79 |
16 |
2304 |
卖出 |
| 09:35:39 |
8.79 |
2 |
2306 |
卖出 |
| 09:35:45 |
8.79 |
1 |
2307 |
卖出 |
| 09:35:48 |
8.79 |
10 |
2317 |
卖出 |
| 09:35:51 |
8.8 |
22 |
2339 |
买入 |
| 09:35:57 |
8.8 |
7 |
2346 |
买入 |
| 09:36:03 |
8.8 |
18 |
2364 |
买入 |
| 09:36:15 |
8.82 |
2 |
2366 |
买入 |
| 09:36:18 |
8.82 |
1 |
2367 |
买入 |
| 09:36:27 |
8.81 |
5 |
2372 |
卖出 |
| 09:36:30 |
8.82 |
1 |
2373 |
买入 |
| 09:36:39 |
8.81 |
4 |
2377 |
卖出 |
| 09:36:42 |
8.8 |
3 |
2380 |
卖出 |
| 09:36:45 |
8.81 |
13 |
2393 |
买入 |
| 09:37:06 |
8.8 |
1 |
2394 |
卖出 |
| 09:37:09 |
8.81 |
110 |
2504 |
买入 |
| 09:37:12 |
8.81 |
43 |
2547 |
买入 |
| 09:37:15 |
8.81 |
4 |
2551 |
买入 |
| 09:37:24 |
8.81 |
1 |
2552 |
买入 |
| 09:37:30 |
8.81 |
11 |
2563 |
买入 |
| 09:37:36 |
8.8 |
6 |
2569 |
卖出 |
| 09:37:45 |
8.81 |
23 |
2592 |
买入 |
| 09:37:48 |
8.81 |
5 |
2597 |
买入 |
| 09:37:51 |
8.81 |
3 |
2600 |
卖出 |
| 09:37:54 |
8.81 |
2 |
2602 |
卖出 |
| 09:37:57 |
8.81 |
1 |
2603 |
卖出 |
| 09:38:06 |
8.81 |
22 |
2625 |
卖出 |
| 09:38:09 |
8.81 |
11 |
2636 |
卖出 |
| 09:38:12 |
8.81 |
10 |
2646 |
卖出 |
| 09:38:15 |
8.81 |
11 |
2657 |
卖出 |
| 09:38:18 |
8.81 |
5 |
2662 |
卖出 |
| 09:38:21 |
8.81 |
2 |
2664 |
卖出 |
| 09:38:24 |
8.81 |
4 |
2668 |
卖出 |
| 09:38:27 |
8.81 |
9 |
2677 |
卖出 |
| 09:38:30 |
8.81 |
6 |
2683 |
卖出 |
| 09:38:33 |
8.81 |
11 |
2694 |
卖出 |
| 09:38:36 |
8.81 |
10 |
2704 |
卖出 |
| 09:38:39 |
8.81 |
2 |
2706 |
卖出 |
| 09:38:42 |
8.81 |
40 |
2746 |
卖出 |
| 09:38:45 |
8.81 |
78 |
2824 |
卖出 |
| 09:38:48 |
8.81 |
35 |
2859 |
卖出 |
| 09:38:51 |
8.8 |
1 |
2860 |
卖出 |
| 09:39:03 |
8.8 |
23 |
2883 |
卖出 |
| 09:39:06 |
8.8 |
61 |
2944 |
卖出 |
| 09:39:09 |
8.8 |
55 |
2999 |
卖出 |
| 09:39:12 |
8.79 |
58 |
3057 |
卖出 |
| 09:39:15 |
8.79 |
38 |
3095 |
卖出 |
| 09:39:42 |
8.8 |
20 |
3115 |
买入 |
| 09:39:45 |
8.79 |
11 |
3126 |
卖出 |
| 09:39:51 |
8.79 |
1 |
3127 |
卖出 |
| 09:39:57 |
8.8 |
3 |
3130 |
买入 |
| 09:40:09 |
8.79 |
13 |
3143 |
卖出 |
| 09:40:18 |
8.81 |
177 |
3320 |
买入 |
| 09:40:36 |
8.81 |
22 |
3342 |
卖出 |
| 09:40:39 |
8.81 |
78 |
3420 |
买入 |
| 09:40:42 |
8.82 |
6 |
3426 |
买入 |
| 09:40:57 |
8.82 |
6 |
3432 |
买入 |
| 09:41:03 |
8.84 |
55 |
3487 |
买入 |
| 09:41:06 |
8.84 |
125 |
3612 |
卖出 |
| 09:41:18 |
8.82 |
3 |
3615 |
卖出 |
| 09:41:24 |
8.81 |
10 |
3625 |
卖出 |
| 09:41:27 |
8.81 |
2 |
3627 |
卖出 |
| 09:41:36 |
8.81 |
3 |
3630 |
卖出 |
| 09:41:39 |
8.81 |
1 |
3631 |
买入 |
| 09:41:51 |
8.82 |
5 |
3636 |
买入 |
| 09:42:12 |
8.81 |
1 |
3637 |
卖出 |
| 09:42:15 |
8.81 |
4 |
3641 |
卖出 |
| 09:42:18 |
8.81 |
1 |
3642 |
卖出 |
| 09:42:27 |
8.82 |
5 |
3647 |
买入 |
| 09:42:51 |
8.81 |
1 |
3648 |
卖出 |
| 09:42:54 |
8.81 |
3 |
3651 |
卖出 |
| 09:43:00 |
8.81 |
12 |
3663 |
卖出 |
| 09:43:03 |
8.81 |
8 |
3671 |
卖出 |
| 09:43:06 |
8.81 |
12 |
3683 |
卖出 |
| 09:43:09 |
8.81 |
18 |
3701 |
卖出 |
| 09:43:12 |
8.81 |
8 |
3709 |
卖出 |
| 09:43:27 |
8.81 |
6 |
3715 |
买入 |
| 09:43:30 |
8.81 |
14 |
3729 |
卖出 |
| 09:43:48 |
8.81 |
9 |
3738 |
买入 |
| 09:43:51 |
8.81 |
1 |
3739 |
买入 |
| 09:43:54 |
8.81 |
205 |
3944 |
买入 |
| 09:43:57 |
8.81 |
1 |
3945 |
买入 |
| 09:44:00 |
8.81 |
17 |
3962 |
买入 |
| 09:44:06 |
8.81 |
22 |
3984 |
买入 |
| 09:44:12 |
8.81 |
32 |
4016 |
卖出 |
| 09:44:15 |
8.81 |
140 |
4156 |
买入 |
| 09:44:18 |
8.82 |
85 |
4241 |
买入 |
| 09:44:21 |
8.82 |
4 |
4245 |
买入 |
| 09:44:45 |
8.81 |
10 |
4255 |
卖出 |
| 09:44:48 |
8.82 |
20 |
4275 |
买入 |
| 09:44:51 |
8.82 |
177 |
4452 |
买入 |
| 09:45:00 |
8.84 |
14 |
4466 |
买入 |
| 09:45:03 |
8.84 |
2 |
4468 |
卖出 |
| 09:45:06 |
8.84 |
1 |
4469 |
卖出 |
| 09:45:09 |
8.84 |
7 |
4476 |
买入 |
| 09:45:18 |
8.83 |
3 |
4479 |
卖出 |
| 09:45:36 |
8.84 |
6 |
4485 |
买入 |
| 09:45:39 |
8.84 |
5 |
4490 |
卖出 |
| 09:45:42 |
8.84 |
4 |
4494 |
卖出 |
| 09:45:51 |
8.84 |
2 |
4496 |
卖出 |
| 09:46:00 |
8.84 |
1 |
4497 |
卖出 |
| 09:46:03 |
8.84 |
7 |
4504 |
卖出 |
| 09:46:30 |
8.83 |
4 |
4508 |
卖出 |
| 09:46:33 |
8.84 |
15 |
4523 |
买入 |
| 09:46:51 |
8.83 |
20 |
4543 |
卖出 |
| 09:47:00 |
8.84 |
3 |
4546 |
买入 |
| 09:47:12 |
8.85 |
20 |
4566 |
买入 |
| 09:47:21 |
8.84 |
1 |
4567 |
卖出 |
| 09:47:36 |
8.85 |
6 |
4573 |
买入 |
| 09:47:57 |
8.84 |
1 |
4574 |
卖出 |
| 09:48:00 |
8.84 |
4 |
4578 |
卖出 |
| 09:48:03 |
8.84 |
16 |
4594 |
卖出 |
| 09:48:06 |
8.83 |
25 |
4619 |
卖出 |
| 09:48:09 |
8.83 |
24 |
4643 |
卖出 |
| 09:48:21 |
8.82 |
32 |
4675 |
卖出 |
| 09:48:39 |
8.82 |
29 |
4704 |
卖出 |
| 09:48:48 |
8.82 |
38 |
4742 |
卖出 |
| 09:48:54 |
8.83 |
21 |
4763 |
卖出 |
| 09:48:57 |
8.83 |
1 |
4764 |
卖出 |
| 09:49:24 |
8.84 |
1 |
4765 |
买入 |
| 09:49:42 |
8.84 |
1 |
4766 |
买入 |
| 09:50:21 |
8.83 |
17 |
4783 |
卖出 |
| 09:50:24 |
8.83 |
24 |
4807 |
买入 |
| 09:50:27 |
8.82 |
2 |
4809 |
卖出 |
| 09:50:30 |
8.82 |
5 |
4814 |
卖出 |
| 09:51:12 |
8.82 |
1 |
4815 |
卖出 |
| 09:51:42 |
8.82 |
1 |
4816 |
卖出 |
| 09:52:09 |
8.82 |
2 |
4818 |
卖出 |
| 09:52:12 |
8.83 |
3 |
4821 |
买入 |
| 09:52:30 |
8.82 |
5 |
4826 |
卖出 |
| 09:52:33 |
8.82 |
36 |
4862 |
卖出 |
| 09:52:36 |
8.82 |
39 |
4901 |
卖出 |
| 09:52:39 |
8.82 |
46 |
4947 |
卖出 |
| 09:52:42 |
8.82 |
15 |
4962 |
卖出 |
| 09:52:45 |
8.82 |
26 |
4988 |
卖出 |
| 09:52:48 |
8.82 |
126 |
5114 |
卖出 |
| 09:52:51 |
8.82 |
26 |
5140 |
卖出 |
| 09:53:00 |
8.81 |
3 |
5143 |
卖出 |
| 09:53:18 |
8.82 |
4 |
5147 |
买入 |
| 09:53:21 |
8.81 |
1 |
5148 |
卖出 |
| 09:53:24 |
8.82 |
10 |
5158 |
买入 |
| 09:53:27 |
8.81 |
48 |
5206 |
卖出 |
| 09:53:33 |
8.81 |
2 |
5208 |
卖出 |
| 09:53:36 |
8.81 |
1 |
5209 |
卖出 |
| 09:53:39 |
8.82 |
29 |
5238 |
买入 |
| 09:53:42 |
8.81 |
10 |
5248 |
卖出 |
| 09:53:48 |
8.81 |
3 |
5251 |
卖出 |
| 09:54:03 |
8.81 |
20 |
5271 |
卖出 |
| 09:54:06 |
8.81 |
1 |
5272 |
卖出 |
| 09:54:30 |
8.81 |
1 |
5273 |
卖出 |
| 09:54:36 |
8.83 |
40 |
5313 |
买入 |
| 09:54:39 |
8.83 |
1 |
5314 |
卖出 |
| 09:54:45 |
8.83 |
1 |
5315 |
卖出 |
| 09:54:48 |
8.83 |
1 |
5316 |
卖出 |
| 09:55:03 |
8.84 |
23 |
5339 |
买入 |
| 09:55:06 |
8.84 |
8 |
5347 |
卖出 |
| 09:55:18 |
8.84 |
29 |
5376 |
卖出 |
| 09:55:21 |
8.84 |
5 |
5381 |
卖出 |
| 09:55:24 |
8.84 |
23 |
5404 |
卖出 |
| 09:55:27 |
8.84 |
5 |
5409 |
买入 |
| 09:55:33 |
8.84 |
12 |
5421 |
买入 |
| 09:56:00 |
8.84 |
12 |
5433 |
卖出 |
| 09:56:09 |
8.84 |
1 |
5434 |
卖出 |
| 09:56:12 |
8.85 |
2 |
5436 |
买入 |
| 09:56:18 |
8.85 |
5 |
5441 |
买入 |
| 09:56:51 |
8.85 |
10 |
5451 |
买入 |