三特索道[002159]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.8 |
12 |
12 |
集合竞价 |
| 09:17:42 |
8.8 |
17 |
17 |
集合竞价 |
| 09:18:09 |
8.8 |
21 |
21 |
集合竞价 |
| 09:19:12 |
8.8 |
26 |
26 |
集合竞价 |
| 09:20:27 |
8.8 |
26 |
26 |
集合竞价 |
| 09:22:06 |
8.8 |
29 |
29 |
集合竞价 |
| 09:22:24 |
8.8 |
65 |
65 |
集合竞价 |
| 09:23:09 |
8.8 |
70 |
70 |
集合竞价 |
| 09:23:45 |
8.79 |
109 |
109 |
集合竞价 |
| 09:24:12 |
8.79 |
110 |
110 |
集合竞价 |
| 09:24:21 |
8.79 |
110 |
110 |
集合竞价 |
| 09:24:39 |
8.78 |
110 |
110 |
集合竞价 |
| 09:24:48 |
8.79 |
189 |
189 |
集合竞价 |
| 09:24:57 |
8.79 |
197 |
197 |
集合竞价 |
| 09:25:00 |
8.75 |
197 |
394 |
买入 |
| 09:30:00 |
8.61 |
16 |
410 |
卖出 |
| 09:30:03 |
8.74 |
159 |
569 |
买入 |
| 09:30:06 |
8.73 |
106 |
675 |
买入 |
| 09:30:09 |
8.7 |
49 |
724 |
卖出 |
| 09:30:12 |
8.7 |
35 |
759 |
买入 |
| 09:30:15 |
8.7 |
4 |
763 |
卖出 |
| 09:30:18 |
8.7 |
34 |
797 |
卖出 |
| 09:30:21 |
8.7 |
25 |
822 |
卖出 |
| 09:30:24 |
8.7 |
57 |
879 |
买入 |
| 09:30:27 |
8.66 |
51 |
930 |
卖出 |
| 09:30:30 |
8.65 |
4 |
934 |
卖出 |
| 09:30:33 |
8.66 |
5 |
939 |
买入 |
| 09:30:36 |
8.67 |
34 |
973 |
买入 |
| 09:30:39 |
8.68 |
5 |
978 |
买入 |
| 09:30:42 |
8.67 |
28 |
1006 |
卖出 |
| 09:30:45 |
8.69 |
52 |
1058 |
买入 |
| 09:30:48 |
8.69 |
10 |
1068 |
卖出 |
| 09:30:51 |
8.68 |
1 |
1069 |
买入 |
| 09:30:57 |
8.67 |
12 |
1081 |
卖出 |
| 09:31:00 |
8.67 |
2 |
1083 |
卖出 |
| 09:31:03 |
8.66 |
2 |
1085 |
卖出 |
| 09:31:06 |
8.66 |
83 |
1168 |
卖出 |
| 09:31:09 |
8.68 |
73 |
1241 |
买入 |
| 09:31:12 |
8.68 |
96 |
1337 |
卖出 |
| 09:31:15 |
8.68 |
17 |
1354 |
卖出 |
| 09:31:18 |
8.68 |
27 |
1381 |
卖出 |
| 09:31:21 |
8.66 |
8 |
1389 |
卖出 |
| 09:31:24 |
8.68 |
249 |
1638 |
买入 |
| 09:31:27 |
8.64 |
159 |
1797 |
卖出 |
| 09:31:30 |
8.67 |
32 |
1829 |
买入 |
| 09:31:33 |
8.67 |
12 |
1841 |
卖出 |
| 09:31:39 |
8.68 |
15 |
1856 |
买入 |
| 09:31:42 |
8.67 |
17 |
1873 |
卖出 |
| 09:31:45 |
8.66 |
11 |
1884 |
卖出 |
| 09:31:48 |
8.7 |
65 |
1949 |
买入 |
| 09:31:51 |
8.7 |
7 |
1956 |
买入 |
| 09:31:54 |
8.7 |
7 |
1963 |
买入 |
| 09:31:57 |
8.69 |
7 |
1970 |
卖出 |
| 09:32:00 |
8.65 |
168 |
2138 |
卖出 |
| 09:32:03 |
8.62 |
57 |
2195 |
卖出 |
| 09:32:06 |
8.59 |
84 |
2279 |
卖出 |
| 09:32:09 |
8.58 |
61 |
2340 |
卖出 |
| 09:32:12 |
8.58 |
89 |
2429 |
买入 |
| 09:32:15 |
8.58 |
70 |
2499 |
买入 |
| 09:32:18 |
8.56 |
5 |
2504 |
卖出 |
| 09:32:21 |
8.57 |
78 |
2582 |
买入 |
| 09:32:24 |
8.58 |
76 |
2658 |
买入 |
| 09:32:27 |
8.54 |
44 |
2702 |
卖出 |
| 09:32:30 |
8.53 |
7 |
2709 |
卖出 |
| 09:32:33 |
8.5 |
147 |
2856 |
卖出 |
| 09:32:36 |
8.48 |
46 |
2902 |
卖出 |
| 09:32:39 |
8.48 |
2 |
2904 |
卖出 |
| 09:32:42 |
8.48 |
22 |
2926 |
卖出 |
| 09:32:45 |
8.48 |
82 |
3008 |
买入 |
| 09:32:48 |
8.49 |
47 |
3055 |
买入 |
| 09:32:51 |
8.49 |
29 |
3084 |
买入 |
| 09:32:54 |
8.49 |
24 |
3108 |
买入 |
| 09:32:57 |
8.49 |
37 |
3145 |
卖出 |
| 09:33:00 |
8.5 |
7 |
3152 |
买入 |
| 09:33:03 |
8.5 |
152 |
3304 |
卖出 |
| 09:33:06 |
8.5 |
27 |
3331 |
买入 |
| 09:33:09 |
8.5 |
16 |
3347 |
卖出 |
| 09:33:12 |
8.49 |
8 |
3355 |
卖出 |
| 09:33:15 |
8.51 |
56 |
3411 |
买入 |
| 09:33:18 |
8.51 |
20 |
3431 |
买入 |
| 09:33:21 |
8.51 |
58 |
3489 |
卖出 |
| 09:33:24 |
8.56 |
192 |
3681 |
买入 |
| 09:33:27 |
8.57 |
28 |
3709 |
买入 |
| 09:33:30 |
8.58 |
5 |
3714 |
卖出 |
| 09:33:33 |
8.58 |
5 |
3719 |
卖出 |
| 09:33:36 |
8.58 |
4 |
3723 |
卖出 |
| 09:33:39 |
8.58 |
8 |
3731 |
卖出 |
| 09:33:42 |
8.58 |
12 |
3743 |
买入 |
| 09:33:45 |
8.6 |
5 |
3748 |
买入 |
| 09:33:48 |
8.59 |
2 |
3750 |
卖出 |
| 09:33:51 |
8.57 |
4 |
3754 |
卖出 |
| 09:34:00 |
8.6 |
1 |
3755 |
买入 |
| 09:34:03 |
8.59 |
5 |
3760 |
卖出 |
| 09:34:06 |
8.62 |
1 |
3761 |
买入 |
| 09:34:09 |
8.62 |
8 |
3769 |
买入 |
| 09:34:12 |
8.62 |
4 |
3773 |
买入 |
| 09:34:15 |
8.59 |
11 |
3784 |
卖出 |
| 09:34:18 |
8.61 |
38 |
3822 |
买入 |
| 09:34:21 |
8.6 |
17 |
3839 |
卖出 |
| 09:34:24 |
8.56 |
58 |
3897 |
卖出 |
| 09:34:27 |
8.58 |
42 |
3939 |
买入 |
| 09:34:36 |
8.58 |
7 |
3946 |
买入 |
| 09:34:39 |
8.58 |
1 |
3947 |
卖出 |
| 09:34:45 |
8.59 |
2 |
3949 |
买入 |
| 09:34:48 |
8.59 |
23 |
3972 |
卖出 |
| 09:34:51 |
8.59 |
3 |
3975 |
卖出 |
| 09:34:54 |
8.6 |
315 |
4290 |
买入 |
| 09:34:57 |
8.6 |
113 |
4403 |
买入 |
| 09:35:03 |
8.62 |
3 |
4406 |
卖出 |
| 09:35:09 |
8.63 |
3 |
4409 |
买入 |
| 09:35:12 |
8.63 |
5 |
4414 |
卖出 |
| 09:35:15 |
8.61 |
4 |
4418 |
卖出 |
| 09:35:18 |
8.62 |
12 |
4430 |
买入 |
| 09:35:21 |
8.6 |
41 |
4471 |
卖出 |
| 09:35:24 |
8.61 |
16 |
4487 |
买入 |
| 09:35:27 |
8.6 |
17 |
4504 |
卖出 |
| 09:35:30 |
8.6 |
3 |
4507 |
卖出 |
| 09:35:33 |
8.58 |
3 |
4510 |
卖出 |
| 09:35:36 |
8.6 |
4 |
4514 |
买入 |
| 09:35:39 |
8.59 |
1 |
4515 |
卖出 |
| 09:35:42 |
8.59 |
1 |
4516 |
买入 |
| 09:35:51 |
8.57 |
3 |
4519 |
卖出 |
| 09:36:03 |
8.59 |
34 |
4553 |
买入 |
| 09:36:06 |
8.59 |
12 |
4565 |
买入 |
| 09:36:09 |
8.57 |
32 |
4597 |
卖出 |
| 09:36:12 |
8.57 |
5 |
4602 |
买入 |
| 09:36:15 |
8.57 |
4 |
4606 |
买入 |
| 09:36:18 |
8.57 |
10 |
4616 |
买入 |
| 09:36:21 |
8.54 |
46 |
4662 |
卖出 |
| 09:36:24 |
8.55 |
32 |
4694 |
买入 |
| 09:36:27 |
8.53 |
24 |
4718 |
卖出 |
| 09:36:30 |
8.53 |
3 |
4721 |
买入 |
| 09:36:33 |
8.53 |
14 |
4735 |
卖出 |
| 09:36:36 |
8.53 |
18 |
4753 |
买入 |
| 09:36:39 |
8.54 |
45 |
4798 |
卖出 |
| 09:36:42 |
8.53 |
10 |
4808 |
卖出 |
| 09:36:45 |
8.53 |
57 |
4865 |
买入 |
| 09:36:48 |
8.55 |
11 |
4876 |
买入 |
| 09:36:57 |
8.56 |
5 |
4881 |
买入 |
| 09:37:06 |
8.56 |
3 |
4884 |
买入 |
| 09:37:09 |
8.56 |
4 |
4888 |
买入 |
| 09:37:12 |
8.56 |
1 |
4889 |
买入 |
| 09:37:15 |
8.56 |
9 |
4898 |
买入 |
| 09:37:18 |
8.56 |
17 |
4915 |
买入 |
| 09:37:21 |
8.56 |
13 |
4928 |
买入 |
| 09:37:27 |
8.56 |
3 |
4931 |
卖出 |
| 09:37:33 |
8.56 |
2 |
4933 |
买入 |
| 09:37:42 |
8.56 |
18 |
4951 |
买入 |
| 09:37:54 |
8.57 |
7 |
4958 |
买入 |
| 09:37:57 |
8.58 |
12 |
4970 |
买入 |
| 09:38:00 |
8.58 |
1 |
4971 |
买入 |
| 09:38:15 |
8.57 |
9 |
4980 |
卖出 |
| 09:38:21 |
8.57 |
1 |
4981 |
买入 |
| 09:38:24 |
8.57 |
8 |
4989 |
买入 |
| 09:38:27 |
8.57 |
6 |
4995 |
买入 |
| 09:38:30 |
8.57 |
37 |
5032 |
买入 |
| 09:38:33 |
8.57 |
17 |
5049 |
买入 |
| 09:38:39 |
8.57 |
79 |
5128 |
卖出 |
| 09:38:42 |
8.59 |
15 |
5143 |
买入 |
| 09:38:51 |
8.59 |
27 |
5170 |
买入 |
| 09:38:54 |
8.59 |
3 |
5173 |
买入 |
| 09:38:57 |
8.59 |
1 |
5174 |
买入 |
| 09:39:00 |
8.59 |
7 |
5181 |
买入 |
| 09:39:03 |
8.58 |
28 |
5209 |
卖出 |
| 09:39:06 |
8.58 |
48 |
5257 |
买入 |
| 09:39:09 |
8.57 |
1 |
5258 |
卖出 |
| 09:39:15 |
8.57 |
2 |
5260 |
卖出 |
| 09:39:18 |
8.55 |
145 |
5405 |
卖出 |
| 09:39:21 |
8.55 |
62 |
5467 |
买入 |
| 09:39:24 |
8.54 |
20 |
5487 |
卖出 |
| 09:39:33 |
8.55 |
2 |
5489 |
买入 |
| 09:39:36 |
8.56 |
1 |
5490 |
买入 |
| 09:39:39 |
8.56 |
2 |
5492 |
卖出 |
| 09:39:42 |
8.55 |
17 |
5509 |
卖出 |
| 09:39:48 |
8.55 |
5 |
5514 |
卖出 |
| 09:39:54 |
8.56 |
4 |
5518 |
买入 |
| 09:40:00 |
8.56 |
1 |
5519 |
卖出 |
| 09:40:03 |
8.56 |
1 |
5520 |
卖出 |
| 09:40:06 |
8.55 |
12 |
5532 |
卖出 |
| 09:40:09 |
8.54 |
35 |
5567 |
卖出 |
| 09:40:12 |
8.54 |
26 |
5593 |
卖出 |
| 09:40:15 |
8.52 |
39 |
5632 |
卖出 |
| 09:40:18 |
8.53 |
2 |
5634 |
买入 |
| 09:40:21 |
8.53 |
1 |
5635 |
买入 |
| 09:40:27 |
8.54 |
260 |
5895 |
买入 |
| 09:40:30 |
8.55 |
54 |
5949 |
买入 |
| 09:40:39 |
8.54 |
1 |
5950 |
卖出 |
| 09:40:48 |
8.54 |
12 |
5962 |
卖出 |
| 09:40:57 |
8.54 |
13 |
5975 |
买入 |
| 09:41:00 |
8.54 |
1 |
5976 |
买入 |
| 09:41:06 |
8.53 |
14 |
5990 |
卖出 |
| 09:41:09 |
8.51 |
12 |
6002 |
卖出 |
| 09:41:12 |
8.53 |
19 |
6021 |
买入 |
| 09:41:15 |
8.53 |
1 |
6022 |
买入 |
| 09:41:18 |
8.51 |
8 |
6030 |
卖出 |
| 09:41:21 |
8.51 |
74 |
6104 |
卖出 |
| 09:41:24 |
8.52 |
9 |
6113 |
买入 |
| 09:41:27 |
8.52 |
32 |
6145 |
买入 |
| 09:41:36 |
8.54 |
23 |
6168 |
买入 |
| 09:41:39 |
8.52 |
1 |
6169 |
卖出 |
| 09:41:45 |
8.53 |
9 |
6178 |
买入 |
| 09:41:54 |
8.53 |
7 |
6185 |
卖出 |
| 09:42:09 |
8.54 |
1 |
6186 |
买入 |
| 09:42:12 |
8.53 |
24 |
6210 |
卖出 |
| 09:42:15 |
8.53 |
61 |
6271 |
卖出 |
| 09:42:18 |
8.53 |
126 |
6397 |
卖出 |
| 09:42:21 |
8.51 |
13 |
6410 |
卖出 |
| 09:42:24 |
8.51 |
31 |
6441 |
买入 |
| 09:42:27 |
8.51 |
4 |
6445 |
买入 |
| 09:42:30 |
8.51 |
3 |
6448 |
买入 |
| 09:42:33 |
8.53 |
24 |
6472 |
买入 |
| 09:42:36 |
8.53 |
1 |
6473 |
卖出 |
| 09:42:45 |
8.51 |
12 |
6485 |
卖出 |
| 09:42:48 |
8.52 |
2 |
6487 |
买入 |
| 09:42:54 |
8.52 |
3 |
6490 |
卖出 |
| 09:43:00 |
8.51 |
27 |
6517 |
卖出 |
| 09:43:03 |
8.52 |
15 |
6532 |
买入 |
| 09:43:06 |
8.51 |
123 |
6655 |
卖出 |
| 09:43:09 |
8.5 |
15 |
6670 |
卖出 |
| 09:43:15 |
8.51 |
3 |
6673 |
买入 |
| 09:43:21 |
8.51 |
2 |
6675 |
卖出 |
| 09:43:30 |
8.5 |
105 |
6780 |
卖出 |
| 09:43:33 |
8.5 |
69 |
6849 |
买入 |
| 09:43:42 |
8.51 |
1 |
6850 |
卖出 |
| 09:43:45 |
8.51 |
2 |
6852 |
卖出 |
| 09:43:51 |
8.51 |
1 |
6853 |
卖出 |
| 09:43:57 |
8.51 |
4 |
6857 |
买入 |
| 09:44:00 |
8.51 |
1 |
6858 |
卖出 |
| 09:44:06 |
8.52 |
18 |
6876 |
买入 |
| 09:44:15 |
8.53 |
31 |
6907 |
买入 |
| 09:44:27 |
8.53 |
11 |
6918 |
卖出 |
| 09:44:30 |
8.53 |
5 |
6923 |
卖出 |
| 09:44:33 |
8.53 |
4 |
6927 |
卖出 |
| 09:44:48 |
8.54 |
33 |
6960 |
买入 |
| 09:44:54 |
8.54 |
4 |
6964 |
卖出 |
| 09:44:57 |
8.54 |
3 |
6967 |
卖出 |
| 09:45:00 |
8.54 |
1 |
6968 |
买入 |
| 09:45:03 |
8.54 |
37 |
7005 |
卖出 |
| 09:45:06 |
8.54 |
46 |
7051 |
卖出 |
| 09:45:12 |
8.53 |
59 |
7110 |
卖出 |
| 09:45:15 |
8.53 |
16 |
7126 |
卖出 |
| 09:45:18 |
8.53 |
5 |
7131 |
卖出 |
| 09:45:21 |
8.53 |
13 |
7144 |
卖出 |
| 09:45:24 |
8.54 |
3 |
7147 |
买入 |
| 09:45:27 |
8.53 |
1 |
7148 |
卖出 |
| 09:45:30 |
8.54 |
1 |
7149 |
买入 |
| 09:45:36 |
8.56 |
17 |
7166 |
买入 |
| 09:45:39 |
8.57 |
3 |
7169 |
卖出 |
| 09:45:42 |
8.57 |
2 |
7171 |
卖出 |
| 09:45:45 |
8.57 |
1 |
7172 |
卖出 |
| 09:45:48 |
8.59 |
24 |
7196 |
买入 |
| 09:45:54 |
8.58 |
1 |
7197 |
卖出 |
| 09:46:09 |
8.58 |
1 |
7198 |
卖出 |
| 09:46:27 |
8.57 |
18 |
7216 |
卖出 |
| 09:46:36 |
8.58 |
6 |
7222 |
买入 |
| 09:46:39 |
8.59 |
2 |
7224 |
买入 |
| 09:46:45 |
8.58 |
27 |
7251 |
卖出 |
| 09:46:48 |
8.58 |
66 |
7317 |
买入 |
| 09:46:51 |
8.58 |
53 |
7370 |
买入 |
| 09:47:00 |
8.59 |
20 |
7390 |
买入 |
| 09:47:03 |
8.59 |
19 |
7409 |
买入 |
| 09:47:06 |
8.59 |
27 |
7436 |
买入 |
| 09:47:09 |
8.61 |
142 |
7578 |
买入 |
| 09:47:12 |
8.63 |
88 |
7666 |
买入 |
| 09:47:15 |
8.62 |
55 |
7721 |
卖出 |
| 09:47:24 |
8.64 |
31 |
7752 |
买入 |
| 09:47:27 |
8.64 |
13 |
7765 |
卖出 |
| 09:47:39 |
8.63 |
1 |
7766 |
买入 |
| 09:47:45 |
8.63 |
5 |
7771 |
买入 |
| 09:47:54 |
8.63 |
8 |
7779 |
买入 |
| 09:47:57 |
8.62 |
35 |
7814 |
卖出 |
| 09:48:06 |
8.63 |
2 |
7816 |
买入 |
| 09:48:09 |
8.63 |
5 |
7821 |
买入 |
| 09:48:12 |
8.63 |
2 |
7823 |
买入 |
| 09:48:15 |
8.62 |
18 |
7841 |
卖出 |
| 09:48:18 |
8.61 |
2 |
7843 |
卖出 |
| 09:48:21 |
8.63 |
10 |
7853 |
买入 |
| 09:48:27 |
8.62 |
8 |
7861 |
买入 |
| 09:48:30 |
8.63 |
5 |
7866 |
买入 |
| 09:48:42 |
8.62 |
20 |
7886 |
卖出 |
| 09:48:45 |
8.63 |
18 |
7904 |
买入 |
| 09:48:54 |
8.64 |
4 |
7908 |
卖出 |
| 09:48:57 |
8.64 |
77 |
7985 |
买入 |
| 09:49:06 |
8.68 |
22 |
8007 |
买入 |
| 09:49:09 |
8.64 |
103 |
8110 |
卖出 |
| 09:49:12 |
8.67 |
1 |
8111 |
买入 |
| 09:49:15 |
8.67 |
3 |
8114 |
卖出 |
| 09:49:18 |
8.67 |
2 |
8116 |
卖出 |
| 09:49:21 |
8.67 |
39 |
8155 |
买入 |
| 09:49:24 |
8.68 |
22 |
8177 |
买入 |
| 09:49:27 |
8.7 |
60 |
8237 |
买入 |
| 09:49:39 |
8.7 |
4 |
8241 |
买入 |
| 09:49:42 |
8.7 |
17 |
8258 |
买入 |
| 09:49:48 |
8.7 |
11 |
8269 |
买入 |
| 09:49:51 |
8.69 |
1 |
8270 |
买入 |
| 09:49:54 |
8.69 |
2 |
8272 |
买入 |
| 09:49:57 |
8.69 |
5 |
8277 |
买入 |
| 09:50:00 |
8.69 |
7 |
8284 |
买入 |
| 09:50:06 |
8.69 |
50 |
8334 |
买入 |
| 09:50:09 |
8.68 |
46 |
8380 |
卖出 |