传化智联[002010]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.34 |
62 |
62 |
集合竞价 |
| 09:15:18 |
6.34 |
66 |
66 |
集合竞价 |
| 09:15:36 |
6.34 |
68 |
68 |
集合竞价 |
| 09:16:57 |
6.32 |
75 |
75 |
集合竞价 |
| 09:17:24 |
6.32 |
75 |
75 |
集合竞价 |
| 09:17:33 |
6.32 |
75 |
75 |
集合竞价 |
| 09:18:00 |
6.32 |
75 |
75 |
集合竞价 |
| 09:18:18 |
6.32 |
77 |
77 |
集合竞价 |
| 09:18:27 |
6.25 |
327 |
327 |
集合竞价 |
| 09:18:36 |
6.25 |
327 |
327 |
集合竞价 |
| 09:18:45 |
6.25 |
327 |
327 |
集合竞价 |
| 09:18:54 |
6.25 |
327 |
327 |
集合竞价 |
| 09:19:03 |
6.25 |
327 |
327 |
集合竞价 |
| 09:19:30 |
6.25 |
332 |
332 |
集合竞价 |
| 09:19:39 |
6.25 |
332 |
332 |
集合竞价 |
| 09:19:48 |
6.25 |
332 |
332 |
集合竞价 |
| 09:20:00 |
6.25 |
332 |
332 |
集合竞价 |
| 09:20:09 |
6.25 |
332 |
332 |
集合竞价 |
| 09:20:27 |
6.26 |
333 |
333 |
集合竞价 |
| 09:21:03 |
6.26 |
333 |
333 |
集合竞价 |
| 09:21:30 |
6.26 |
333 |
333 |
集合竞价 |
| 09:21:39 |
6.27 |
353 |
353 |
集合竞价 |
| 09:21:48 |
6.27 |
353 |
353 |
集合竞价 |
| 09:21:57 |
6.27 |
359 |
359 |
集合竞价 |
| 09:22:06 |
6.27 |
359 |
359 |
集合竞价 |
| 09:22:15 |
6.27 |
830 |
830 |
集合竞价 |
| 09:22:24 |
6.27 |
840 |
840 |
集合竞价 |
| 09:22:42 |
6.27 |
840 |
840 |
集合竞价 |
| 09:22:51 |
6.27 |
966 |
966 |
集合竞价 |
| 09:23:00 |
6.27 |
966 |
966 |
集合竞价 |
| 09:23:09 |
6.27 |
1373 |
1373 |
集合竞价 |
| 09:23:18 |
6.27 |
1395 |
1395 |
集合竞价 |
| 09:23:27 |
6.27 |
1415 |
1415 |
集合竞价 |
| 09:23:36 |
6.27 |
1461 |
1461 |
集合竞价 |
| 09:23:45 |
6.27 |
1473 |
1473 |
集合竞价 |
| 09:23:54 |
6.27 |
1478 |
1478 |
集合竞价 |
| 09:24:03 |
6.27 |
1479 |
1479 |
集合竞价 |
| 09:24:12 |
6.27 |
1479 |
1479 |
集合竞价 |
| 09:24:21 |
6.27 |
1490 |
1490 |
集合竞价 |
| 09:24:30 |
6.27 |
1490 |
1490 |
集合竞价 |
| 09:24:39 |
6.27 |
1510 |
1510 |
集合竞价 |
| 09:24:48 |
6.27 |
1642 |
1642 |
集合竞价 |
| 09:24:57 |
6.27 |
1987 |
1987 |
集合竞价 |
| 09:25:00 |
6.25 |
2469 |
4456 |
卖出 |
| 09:30:00 |
6.25 |
415 |
4871 |
卖出 |
| 09:30:03 |
6.23 |
3007 |
7878 |
卖出 |
| 09:30:06 |
6.23 |
232 |
8110 |
卖出 |
| 09:30:09 |
6.23 |
186 |
8296 |
买入 |
| 09:30:12 |
6.23 |
748 |
9044 |
买入 |
| 09:30:15 |
6.22 |
1058 |
10102 |
卖出 |
| 09:30:18 |
6.2 |
1609 |
11711 |
卖出 |
| 09:30:21 |
6.19 |
344 |
12055 |
卖出 |
| 09:30:24 |
6.19 |
152 |
12207 |
卖出 |
| 09:30:27 |
6.19 |
912 |
13119 |
买入 |
| 09:30:30 |
6.17 |
577 |
13696 |
卖出 |
| 09:30:33 |
6.16 |
114 |
13810 |
卖出 |
| 09:30:36 |
6.16 |
342 |
14152 |
买入 |
| 09:30:39 |
6.16 |
557 |
14709 |
买入 |
| 09:30:42 |
6.16 |
519 |
15228 |
买入 |
| 09:30:45 |
6.15 |
402 |
15630 |
卖出 |
| 09:30:48 |
6.16 |
2675 |
18305 |
买入 |
| 09:30:51 |
6.16 |
1637 |
19942 |
买入 |
| 09:30:54 |
6.16 |
245 |
20187 |
卖出 |
| 09:30:57 |
6.18 |
691 |
20878 |
买入 |
| 09:31:00 |
6.16 |
449 |
21327 |
卖出 |
| 09:31:03 |
6.17 |
570 |
21897 |
买入 |
| 09:31:06 |
6.17 |
455 |
22352 |
买入 |
| 09:31:09 |
6.17 |
160 |
22512 |
卖出 |
| 09:31:12 |
6.17 |
848 |
23360 |
买入 |
| 09:31:15 |
6.17 |
1298 |
24658 |
买入 |
| 09:31:18 |
6.17 |
288 |
24946 |
买入 |
| 09:31:21 |
6.18 |
47 |
24993 |
买入 |
| 09:31:24 |
6.17 |
598 |
25591 |
卖出 |
| 09:31:27 |
6.19 |
221 |
25812 |
买入 |
| 09:31:30 |
6.19 |
102 |
25914 |
买入 |
| 09:31:33 |
6.18 |
191 |
26105 |
卖出 |
| 09:31:36 |
6.18 |
1071 |
27176 |
卖出 |
| 09:31:39 |
6.18 |
252 |
27428 |
买入 |
| 09:31:42 |
6.17 |
548 |
27976 |
卖出 |
| 09:31:45 |
6.18 |
486 |
28462 |
买入 |
| 09:31:48 |
6.18 |
987 |
29449 |
卖出 |
| 09:31:51 |
6.17 |
218 |
29667 |
买入 |
| 09:31:54 |
6.16 |
197 |
29864 |
卖出 |
| 09:31:57 |
6.17 |
239 |
30103 |
买入 |
| 09:32:00 |
6.16 |
889 |
30992 |
卖出 |
| 09:32:03 |
6.17 |
216 |
31208 |
买入 |
| 09:32:06 |
6.15 |
1031 |
32239 |
卖出 |
| 09:32:09 |
6.16 |
481 |
32720 |
买入 |
| 09:32:12 |
6.16 |
274 |
32994 |
买入 |
| 09:32:15 |
6.15 |
299 |
33293 |
卖出 |
| 09:32:18 |
6.16 |
585 |
33878 |
买入 |
| 09:32:21 |
6.16 |
261 |
34139 |
买入 |
| 09:32:24 |
6.15 |
747 |
34886 |
卖出 |
| 09:32:27 |
6.16 |
471 |
35357 |
买入 |
| 09:32:30 |
6.17 |
424 |
35781 |
买入 |
| 09:32:33 |
6.16 |
432 |
36213 |
卖出 |
| 09:32:36 |
6.15 |
375 |
36588 |
卖出 |
| 09:32:39 |
6.16 |
266 |
36854 |
买入 |
| 09:32:42 |
6.15 |
199 |
37053 |
卖出 |
| 09:32:45 |
6.16 |
26 |
37079 |
买入 |
| 09:32:48 |
6.15 |
302 |
37381 |
卖出 |
| 09:32:51 |
6.16 |
140 |
37521 |
买入 |
| 09:32:54 |
6.16 |
69 |
37590 |
卖出 |
| 09:32:57 |
6.16 |
626 |
38216 |
卖出 |
| 09:33:00 |
6.17 |
274 |
38490 |
买入 |
| 09:33:03 |
6.16 |
818 |
39308 |
卖出 |
| 09:33:06 |
6.16 |
1179 |
40487 |
卖出 |
| 09:33:09 |
6.17 |
223 |
40710 |
买入 |
| 09:33:12 |
6.18 |
949 |
41659 |
买入 |
| 09:33:15 |
6.17 |
56 |
41715 |
卖出 |
| 09:33:18 |
6.16 |
1205 |
42920 |
卖出 |
| 09:33:21 |
6.16 |
226 |
43146 |
买入 |
| 09:33:24 |
6.16 |
725 |
43871 |
买入 |
| 09:33:27 |
6.16 |
44 |
43915 |
卖出 |
| 09:33:30 |
6.17 |
116 |
44031 |
买入 |
| 09:33:33 |
6.17 |
327 |
44358 |
买入 |
| 09:33:36 |
6.16 |
388 |
44746 |
卖出 |
| 09:33:39 |
6.17 |
287 |
45033 |
买入 |
| 09:33:42 |
6.17 |
258 |
45291 |
买入 |
| 09:33:45 |
6.16 |
187 |
45478 |
卖出 |
| 09:33:48 |
6.17 |
385 |
45863 |
买入 |
| 09:33:51 |
6.17 |
1093 |
46956 |
买入 |
| 09:33:54 |
6.17 |
279 |
47235 |
卖出 |
| 09:33:57 |
6.16 |
659 |
47894 |
卖出 |
| 09:34:00 |
6.16 |
223 |
48117 |
卖出 |
| 09:34:03 |
6.16 |
799 |
48916 |
买入 |
| 09:34:06 |
6.16 |
301 |
49217 |
买入 |
| 09:34:09 |
6.15 |
176 |
49393 |
卖出 |
| 09:34:12 |
6.15 |
85 |
49478 |
卖出 |
| 09:34:15 |
6.14 |
2280 |
51758 |
卖出 |
| 09:34:18 |
6.15 |
742 |
52500 |
买入 |
| 09:34:21 |
6.15 |
283 |
52783 |
买入 |
| 09:34:24 |
6.14 |
98 |
52881 |
卖出 |
| 09:34:27 |
6.15 |
99 |
52980 |
买入 |
| 09:34:30 |
6.14 |
225 |
53205 |
卖出 |
| 09:34:33 |
6.14 |
460 |
53665 |
卖出 |
| 09:34:36 |
6.13 |
363 |
54028 |
卖出 |
| 09:34:39 |
6.14 |
277 |
54305 |
买入 |
| 09:34:42 |
6.14 |
78 |
54383 |
买入 |
| 09:34:45 |
6.14 |
576 |
54959 |
买入 |
| 09:34:48 |
6.14 |
704 |
55663 |
卖出 |
| 09:34:51 |
6.14 |
145 |
55808 |
买入 |
| 09:34:54 |
6.14 |
29 |
55837 |
卖出 |
| 09:34:57 |
6.14 |
330 |
56167 |
买入 |
| 09:35:00 |
6.14 |
171 |
56338 |
卖出 |
| 09:35:03 |
6.15 |
123 |
56461 |
买入 |
| 09:35:06 |
6.14 |
222 |
56683 |
卖出 |
| 09:35:09 |
6.14 |
72 |
56755 |
卖出 |
| 09:35:12 |
6.15 |
52 |
56807 |
买入 |
| 09:35:15 |
6.14 |
292 |
57099 |
卖出 |
| 09:35:18 |
6.14 |
71 |
57170 |
卖出 |
| 09:35:21 |
6.14 |
162 |
57332 |
卖出 |
| 09:35:24 |
6.14 |
67 |
57399 |
卖出 |
| 09:35:27 |
6.15 |
188 |
57587 |
买入 |
| 09:35:30 |
6.14 |
616 |
58203 |
卖出 |
| 09:35:33 |
6.14 |
58 |
58261 |
卖出 |
| 09:35:36 |
6.15 |
61 |
58322 |
买入 |
| 09:35:39 |
6.14 |
129 |
58451 |
卖出 |
| 09:35:42 |
6.15 |
248 |
58699 |
买入 |
| 09:35:45 |
6.14 |
19 |
58718 |
卖出 |
| 09:35:48 |
6.14 |
429 |
59147 |
卖出 |
| 09:35:51 |
6.14 |
230 |
59377 |
卖出 |
| 09:35:54 |
6.14 |
57 |
59434 |
卖出 |
| 09:35:57 |
6.14 |
48 |
59482 |
卖出 |
| 09:36:00 |
6.14 |
172 |
59654 |
卖出 |
| 09:36:03 |
6.15 |
35 |
59689 |
买入 |
| 09:36:06 |
6.14 |
88 |
59777 |
卖出 |
| 09:36:09 |
6.14 |
109 |
59886 |
卖出 |
| 09:36:12 |
6.15 |
2011 |
61897 |
买入 |
| 09:36:15 |
6.15 |
46 |
61943 |
买入 |
| 09:36:18 |
6.15 |
48 |
61991 |
买入 |
| 09:36:21 |
6.15 |
173 |
62164 |
买入 |
| 09:36:24 |
6.14 |
436 |
62600 |
卖出 |
| 09:36:27 |
6.14 |
2423 |
65023 |
卖出 |
| 09:36:30 |
6.13 |
615 |
65638 |
卖出 |
| 09:36:33 |
6.14 |
328 |
65966 |
买入 |
| 09:36:36 |
6.13 |
172 |
66138 |
卖出 |
| 09:36:39 |
6.13 |
57 |
66195 |
卖出 |
| 09:36:42 |
6.14 |
65 |
66260 |
买入 |
| 09:36:45 |
6.14 |
476 |
66736 |
买入 |
| 09:36:48 |
6.13 |
368 |
67104 |
卖出 |
| 09:36:51 |
6.13 |
428 |
67532 |
卖出 |
| 09:36:54 |
6.13 |
388 |
67920 |
买入 |
| 09:36:57 |
6.12 |
102 |
68022 |
卖出 |
| 09:37:00 |
6.12 |
217 |
68239 |
卖出 |
| 09:37:03 |
6.12 |
60 |
68299 |
卖出 |
| 09:37:06 |
6.12 |
60 |
68359 |
卖出 |
| 09:37:09 |
6.13 |
399 |
68758 |
买入 |
| 09:37:12 |
6.12 |
242 |
69000 |
卖出 |
| 09:37:15 |
6.12 |
17 |
69017 |
卖出 |
| 09:37:18 |
6.13 |
147 |
69164 |
买入 |
| 09:37:21 |
6.12 |
398 |
69562 |
卖出 |
| 09:37:24 |
6.13 |
257 |
69819 |
买入 |
| 09:37:27 |
6.13 |
665 |
70484 |
买入 |
| 09:37:30 |
6.13 |
542 |
71026 |
买入 |
| 09:37:33 |
6.13 |
581 |
71607 |
买入 |
| 09:37:36 |
6.13 |
864 |
72471 |
买入 |
| 09:37:39 |
6.14 |
716 |
73187 |
买入 |
| 09:37:42 |
6.14 |
321 |
73508 |
卖出 |
| 09:37:45 |
6.15 |
110 |
73618 |
买入 |
| 09:37:48 |
6.14 |
3 |
73621 |
卖出 |
| 09:37:51 |
6.14 |
79 |
73700 |
卖出 |
| 09:37:54 |
6.15 |
310 |
74010 |
买入 |
| 09:37:57 |
6.15 |
338 |
74348 |
买入 |
| 09:38:00 |
6.14 |
222 |
74570 |
卖出 |
| 09:38:03 |
6.14 |
711 |
75281 |
卖出 |
| 09:38:06 |
6.15 |
235 |
75516 |
买入 |
| 09:38:09 |
6.14 |
317 |
75833 |
卖出 |
| 09:38:12 |
6.14 |
672 |
76505 |
买入 |
| 09:38:15 |
6.13 |
202 |
76707 |
卖出 |
| 09:38:18 |
6.14 |
472 |
77179 |
买入 |
| 09:38:21 |
6.14 |
24 |
77203 |
卖出 |
| 09:38:24 |
6.15 |
11 |
77214 |
买入 |
| 09:38:27 |
6.14 |
109 |
77323 |
卖出 |
| 09:38:30 |
6.13 |
1089 |
78412 |
卖出 |
| 09:38:33 |
6.14 |
197 |
78609 |
买入 |
| 09:38:36 |
6.13 |
61 |
78670 |
卖出 |
| 09:38:39 |
6.13 |
235 |
78905 |
卖出 |
| 09:38:42 |
6.14 |
457 |
79362 |
买入 |
| 09:38:45 |
6.14 |
89 |
79451 |
买入 |
| 09:38:48 |
6.14 |
219 |
79670 |
买入 |
| 09:38:51 |
6.14 |
555 |
80225 |
买入 |
| 09:38:54 |
6.14 |
96 |
80321 |
买入 |
| 09:39:00 |
6.14 |
70 |
80391 |
买入 |
| 09:39:03 |
6.13 |
370 |
80761 |
卖出 |
| 09:39:06 |
6.13 |
84 |
80845 |
卖出 |
| 09:39:09 |
6.14 |
459 |
81304 |
买入 |
| 09:39:12 |
6.13 |
24 |
81328 |
卖出 |
| 09:39:15 |
6.13 |
81 |
81409 |
卖出 |
| 09:39:18 |
6.14 |
160 |
81569 |
买入 |
| 09:39:21 |
6.14 |
190 |
81759 |
买入 |
| 09:39:24 |
6.14 |
136 |
81895 |
买入 |
| 09:39:27 |
6.14 |
5 |
81900 |
买入 |
| 09:39:30 |
6.14 |
369 |
82269 |
买入 |
| 09:39:33 |
6.14 |
18 |
82287 |
买入 |
| 09:39:36 |
6.13 |
598 |
82885 |
卖出 |
| 09:39:39 |
6.14 |
197 |
83082 |
买入 |
| 09:39:42 |
6.13 |
58 |
83140 |
卖出 |
| 09:39:45 |
6.14 |
45 |
83185 |
买入 |
| 09:39:48 |
6.14 |
11 |
83196 |
买入 |
| 09:39:51 |
6.13 |
42 |
83238 |
卖出 |
| 09:39:54 |
6.13 |
105 |
83343 |
卖出 |
| 09:39:57 |
6.13 |
531 |
83874 |
卖出 |
| 09:40:00 |
6.14 |
110 |
83984 |
买入 |
| 09:40:03 |
6.13 |
260 |
84244 |
卖出 |
| 09:40:06 |
6.13 |
133 |
84377 |
卖出 |
| 09:40:09 |
6.14 |
29 |
84406 |
买入 |
| 09:40:12 |
6.14 |
342 |
84748 |
买入 |
| 09:40:15 |
6.14 |
158 |
84906 |
买入 |
| 09:40:18 |
6.13 |
29 |
84935 |
卖出 |
| 09:40:21 |
6.13 |
73 |
85008 |
卖出 |
| 09:40:24 |
6.13 |
177 |
85185 |
卖出 |
| 09:40:27 |
6.14 |
49 |
85234 |
买入 |
| 09:40:30 |
6.14 |
63 |
85297 |
买入 |
| 09:40:33 |
6.13 |
252 |
85549 |
卖出 |
| 09:40:36 |
6.13 |
2638 |
88187 |
卖出 |
| 09:40:39 |
6.12 |
2060 |
90247 |
卖出 |
| 09:40:42 |
6.12 |
879 |
91126 |
卖出 |
| 09:40:45 |
6.12 |
78 |
91204 |
买入 |
| 09:40:48 |
6.12 |
42 |
91246 |
买入 |
| 09:40:51 |
6.12 |
99 |
91345 |
买入 |
| 09:40:54 |
6.11 |
447 |
91792 |
卖出 |
| 09:40:57 |
6.11 |
22 |
91814 |
卖出 |
| 09:41:00 |
6.11 |
170 |
91984 |
卖出 |
| 09:41:03 |
6.11 |
920 |
92904 |
卖出 |
| 09:41:06 |
6.1 |
353 |
93257 |
卖出 |
| 09:41:09 |
6.1 |
572 |
93829 |
卖出 |
| 09:41:12 |
6.11 |
752 |
94581 |
买入 |
| 09:41:15 |
6.1 |
1262 |
95843 |
卖出 |
| 09:41:18 |
6.1 |
238 |
96081 |
卖出 |
| 09:41:21 |
6.1 |
101 |
96182 |
买入 |
| 09:41:24 |
6.1 |
119 |
96301 |
买入 |
| 09:41:27 |
6.09 |
279 |
96580 |
卖出 |
| 09:41:30 |
6.09 |
687 |
97267 |
卖出 |
| 09:41:33 |
6.09 |
128 |
97395 |
卖出 |
| 09:41:36 |
6.09 |
187 |
97582 |
卖出 |
| 09:41:39 |
6.09 |
52 |
97634 |
卖出 |
| 09:41:42 |
6.1 |
15 |
97649 |
买入 |
| 09:41:45 |
6.1 |
806 |
98455 |
买入 |
| 09:41:48 |
6.09 |
918 |
99373 |
卖出 |
| 09:41:51 |
6.1 |
127 |
99500 |
买入 |
| 09:41:54 |
6.09 |
14 |
99514 |
卖出 |
| 09:41:57 |
6.09 |
186 |
99700 |
卖出 |
| 09:42:00 |
6.09 |
815 |
100515 |
卖出 |
| 09:42:03 |
6.09 |
85 |
100600 |
卖出 |
| 09:42:06 |
6.08 |
209 |
100809 |
卖出 |
| 09:42:09 |
6.09 |
251 |
101060 |
买入 |
| 09:42:12 |
6.09 |
256 |
101316 |
买入 |
| 09:42:15 |
6.09 |
397 |
101713 |
买入 |
| 09:42:18 |
6.09 |
192 |
101905 |
买入 |
| 09:42:21 |
6.09 |
306 |
102211 |
买入 |
| 09:42:24 |
6.09 |
537 |
102748 |
买入 |
| 09:42:27 |
6.09 |
154 |
102902 |
买入 |
| 09:42:30 |
6.09 |
35 |
102937 |
买入 |
| 09:42:33 |
6.09 |
68 |
103005 |
买入 |
| 09:42:36 |
6.08 |
74 |
103079 |
卖出 |
| 09:42:39 |
6.09 |
416 |
103495 |
买入 |
| 09:42:42 |
6.09 |
185 |
103680 |
买入 |
| 09:42:45 |
6.08 |
37 |
103717 |
卖出 |
| 09:42:48 |
6.09 |
81 |
103798 |
买入 |