天喻信息[300205]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11 |
33 |
33 |
集合竞价 |
| 09:15:12 |
11 |
33 |
33 |
集合竞价 |
| 09:16:51 |
11 |
83 |
83 |
集合竞价 |
| 09:18:03 |
11 |
113 |
113 |
集合竞价 |
| 09:20:00 |
11 |
121 |
121 |
集合竞价 |
| 09:20:12 |
11 |
130 |
130 |
集合竞价 |
| 09:20:30 |
11 |
130 |
130 |
集合竞价 |
| 09:20:39 |
11 |
130 |
130 |
集合竞价 |
| 09:21:42 |
11 |
130 |
130 |
集合竞价 |
| 09:22:27 |
11 |
139 |
139 |
集合竞价 |
| 09:23:12 |
11 |
155 |
155 |
集合竞价 |
| 09:23:21 |
11 |
171 |
171 |
集合竞价 |
| 09:23:30 |
11 |
171 |
171 |
集合竞价 |
| 09:23:39 |
11 |
188 |
188 |
集合竞价 |
| 09:23:48 |
11 |
190 |
190 |
集合竞价 |
| 09:24:24 |
11 |
190 |
190 |
集合竞价 |
| 09:24:42 |
11 |
190 |
190 |
集合竞价 |
| 09:24:51 |
11 |
190 |
190 |
集合竞价 |
| 09:25:00 |
11 |
327 |
327 |
集合竞价 |
| 09:25:03 |
11.01 |
351 |
678 |
卖出 |
| 09:30:03 |
11.01 |
205 |
883 |
卖出 |
| 09:30:06 |
11.02 |
348 |
1231 |
卖出 |
| 09:30:09 |
11 |
86 |
1317 |
卖出 |
| 09:30:12 |
11 |
267 |
1584 |
卖出 |
| 09:30:15 |
10.95 |
69 |
1653 |
卖出 |
| 09:30:18 |
10.91 |
38 |
1691 |
卖出 |
| 09:30:21 |
10.88 |
191 |
1882 |
卖出 |
| 09:30:24 |
10.85 |
201 |
2083 |
卖出 |
| 09:30:27 |
10.81 |
195 |
2278 |
卖出 |
| 09:30:30 |
10.81 |
138 |
2416 |
卖出 |
| 09:30:33 |
10.79 |
214 |
2630 |
卖出 |
| 09:30:36 |
10.79 |
123 |
2753 |
卖出 |
| 09:30:39 |
10.83 |
127 |
2880 |
买入 |
| 09:30:42 |
10.74 |
77 |
2957 |
卖出 |
| 09:30:45 |
10.78 |
140 |
3097 |
买入 |
| 09:30:48 |
10.77 |
91 |
3188 |
卖出 |
| 09:30:51 |
10.77 |
105 |
3293 |
卖出 |
| 09:30:54 |
10.76 |
75 |
3368 |
卖出 |
| 09:30:57 |
10.77 |
60 |
3428 |
买入 |
| 09:31:00 |
10.77 |
41 |
3469 |
卖出 |
| 09:31:03 |
10.8 |
435 |
3904 |
买入 |
| 09:31:06 |
10.83 |
196 |
4100 |
买入 |
| 09:31:09 |
10.81 |
88 |
4188 |
卖出 |
| 09:31:12 |
10.84 |
236 |
4424 |
买入 |
| 09:31:15 |
10.84 |
639 |
5063 |
卖出 |
| 09:31:18 |
10.83 |
349 |
5412 |
卖出 |
| 09:31:21 |
10.78 |
310 |
5722 |
卖出 |
| 09:31:24 |
10.77 |
82 |
5804 |
卖出 |
| 09:31:27 |
10.77 |
76 |
5880 |
卖出 |
| 09:31:30 |
10.79 |
49 |
5929 |
买入 |
| 09:31:33 |
10.8 |
22 |
5951 |
买入 |
| 09:31:36 |
10.82 |
37 |
5988 |
买入 |
| 09:31:39 |
10.83 |
19 |
6007 |
买入 |
| 09:31:42 |
10.83 |
5 |
6012 |
买入 |
| 09:31:45 |
10.87 |
66 |
6078 |
买入 |
| 09:31:48 |
10.86 |
20 |
6098 |
卖出 |
| 09:31:51 |
10.84 |
134 |
6232 |
卖出 |
| 09:31:54 |
10.84 |
68 |
6300 |
卖出 |
| 09:31:57 |
10.83 |
33 |
6333 |
卖出 |
| 09:32:00 |
10.83 |
16 |
6349 |
卖出 |
| 09:32:03 |
10.83 |
52 |
6401 |
卖出 |
| 09:32:06 |
10.84 |
43 |
6444 |
买入 |
| 09:32:09 |
10.84 |
71 |
6515 |
卖出 |
| 09:32:12 |
10.85 |
111 |
6626 |
卖出 |
| 09:32:15 |
10.86 |
23 |
6649 |
买入 |
| 09:32:18 |
10.85 |
34 |
6683 |
卖出 |
| 09:32:21 |
10.87 |
11 |
6694 |
买入 |
| 09:32:24 |
10.87 |
92 |
6786 |
卖出 |
| 09:32:27 |
10.85 |
193 |
6979 |
卖出 |
| 09:32:30 |
10.84 |
110 |
7089 |
卖出 |
| 09:32:33 |
10.84 |
109 |
7198 |
卖出 |
| 09:32:36 |
10.84 |
83 |
7281 |
卖出 |
| 09:32:39 |
10.84 |
40 |
7321 |
买入 |
| 09:32:42 |
10.83 |
20 |
7341 |
卖出 |
| 09:32:45 |
10.83 |
62 |
7403 |
卖出 |
| 09:32:48 |
10.84 |
29 |
7432 |
买入 |
| 09:32:51 |
10.84 |
16 |
7448 |
买入 |
| 09:32:54 |
10.84 |
76 |
7524 |
买入 |
| 09:32:57 |
10.84 |
6 |
7530 |
买入 |
| 09:33:00 |
10.85 |
128 |
7658 |
买入 |
| 09:33:03 |
10.84 |
76 |
7734 |
卖出 |
| 09:33:06 |
10.87 |
104 |
7838 |
买入 |
| 09:33:09 |
10.85 |
11 |
7849 |
卖出 |
| 09:33:12 |
10.85 |
23 |
7872 |
卖出 |
| 09:33:15 |
10.87 |
40 |
7912 |
买入 |
| 09:33:18 |
10.87 |
11 |
7923 |
买入 |
| 09:33:21 |
10.86 |
1 |
7924 |
卖出 |
| 09:33:24 |
10.87 |
2 |
7926 |
买入 |
| 09:33:27 |
10.88 |
7 |
7933 |
买入 |
| 09:33:30 |
10.89 |
23 |
7956 |
买入 |
| 09:33:33 |
10.88 |
27 |
7983 |
卖出 |
| 09:33:36 |
10.88 |
189 |
8172 |
卖出 |
| 09:33:39 |
10.87 |
46 |
8218 |
卖出 |
| 09:33:42 |
10.88 |
39 |
8257 |
买入 |
| 09:33:45 |
10.91 |
51 |
8308 |
买入 |
| 09:33:48 |
10.91 |
7 |
8315 |
卖出 |
| 09:33:51 |
10.92 |
19 |
8334 |
买入 |
| 09:33:54 |
10.94 |
17 |
8351 |
买入 |
| 09:33:57 |
10.94 |
21 |
8372 |
卖出 |
| 09:34:00 |
10.94 |
10 |
8382 |
卖出 |
| 09:34:03 |
10.94 |
10 |
8392 |
卖出 |
| 09:34:06 |
10.95 |
37 |
8429 |
买入 |
| 09:34:09 |
10.97 |
13 |
8442 |
买入 |
| 09:34:12 |
10.97 |
12 |
8454 |
买入 |
| 09:34:15 |
10.96 |
62 |
8516 |
卖出 |
| 09:34:18 |
10.95 |
418 |
8934 |
卖出 |
| 09:34:21 |
10.94 |
64 |
8998 |
卖出 |
| 09:34:24 |
10.94 |
22 |
9020 |
卖出 |
| 09:34:27 |
10.96 |
160 |
9180 |
买入 |
| 09:34:30 |
10.93 |
50 |
9230 |
卖出 |
| 09:34:33 |
10.95 |
84 |
9314 |
买入 |
| 09:34:36 |
10.96 |
20 |
9334 |
买入 |
| 09:34:39 |
10.95 |
3 |
9337 |
卖出 |
| 09:34:42 |
10.95 |
42 |
9379 |
卖出 |
| 09:34:45 |
10.95 |
31 |
9410 |
卖出 |
| 09:34:48 |
10.95 |
58 |
9468 |
卖出 |
| 09:34:51 |
10.94 |
4 |
9472 |
卖出 |
| 09:34:54 |
10.95 |
32 |
9504 |
买入 |
| 09:34:57 |
10.94 |
3 |
9507 |
卖出 |
| 09:35:00 |
10.92 |
277 |
9784 |
卖出 |
| 09:35:03 |
10.94 |
14 |
9798 |
买入 |
| 09:35:06 |
10.93 |
37 |
9835 |
卖出 |
| 09:35:09 |
10.92 |
36 |
9871 |
卖出 |
| 09:35:12 |
10.92 |
40 |
9911 |
卖出 |
| 09:35:15 |
10.91 |
17 |
9928 |
卖出 |
| 09:35:18 |
10.91 |
9 |
9937 |
卖出 |
| 09:35:21 |
10.91 |
5 |
9942 |
卖出 |
| 09:35:24 |
10.91 |
97 |
10039 |
卖出 |
| 09:35:27 |
10.89 |
53 |
10092 |
卖出 |
| 09:35:30 |
10.88 |
35 |
10127 |
卖出 |
| 09:35:33 |
10.88 |
1 |
10128 |
卖出 |
| 09:35:36 |
10.9 |
47 |
10175 |
买入 |
| 09:35:39 |
10.89 |
96 |
10271 |
卖出 |
| 09:35:42 |
10.89 |
70 |
10341 |
卖出 |
| 09:35:45 |
10.91 |
44 |
10385 |
买入 |
| 09:35:48 |
10.91 |
316 |
10701 |
买入 |
| 09:35:51 |
10.91 |
18 |
10719 |
卖出 |
| 09:35:54 |
10.91 |
1 |
10720 |
卖出 |
| 09:36:00 |
10.89 |
3 |
10723 |
卖出 |
| 09:36:03 |
10.91 |
20 |
10743 |
买入 |
| 09:36:06 |
10.91 |
59 |
10802 |
卖出 |
| 09:36:12 |
10.91 |
24 |
10826 |
买入 |
| 09:36:15 |
10.9 |
58 |
10884 |
卖出 |
| 09:36:18 |
10.91 |
2 |
10886 |
买入 |
| 09:36:21 |
10.93 |
1 |
10887 |
买入 |
| 09:36:24 |
10.93 |
11 |
10898 |
买入 |
| 09:36:27 |
10.94 |
24 |
10922 |
买入 |
| 09:36:30 |
10.95 |
46 |
10968 |
买入 |
| 09:36:33 |
10.94 |
11 |
10979 |
卖出 |
| 09:36:36 |
10.96 |
130 |
11109 |
买入 |
| 09:36:39 |
10.96 |
16 |
11125 |
卖出 |
| 09:36:42 |
10.96 |
4 |
11129 |
卖出 |
| 09:36:45 |
10.95 |
145 |
11274 |
卖出 |
| 09:36:48 |
10.94 |
69 |
11343 |
卖出 |
| 09:36:51 |
10.95 |
17 |
11360 |
买入 |
| 09:36:54 |
10.95 |
7 |
11367 |
买入 |
| 09:36:57 |
10.95 |
16 |
11383 |
卖出 |
| 09:37:00 |
10.97 |
5 |
11388 |
买入 |
| 09:37:03 |
11 |
375 |
11763 |
买入 |
| 09:37:06 |
10.99 |
121 |
11884 |
卖出 |
| 09:37:09 |
11 |
15 |
11899 |
买入 |
| 09:37:12 |
10.99 |
30 |
11929 |
卖出 |
| 09:37:15 |
11.01 |
168 |
12097 |
买入 |
| 09:37:18 |
11.03 |
26 |
12123 |
买入 |
| 09:37:21 |
11.03 |
51 |
12174 |
卖出 |
| 09:37:24 |
11.03 |
5 |
12179 |
买入 |
| 09:37:27 |
11.02 |
194 |
12373 |
卖出 |
| 09:37:30 |
11.03 |
109 |
12482 |
买入 |
| 09:37:33 |
11.01 |
44 |
12526 |
卖出 |
| 09:37:36 |
11.02 |
29 |
12555 |
买入 |
| 09:37:39 |
11.05 |
87 |
12642 |
买入 |
| 09:37:42 |
11.05 |
22 |
12664 |
买入 |
| 09:37:45 |
11.03 |
72 |
12736 |
卖出 |
| 09:37:48 |
11.05 |
169 |
12905 |
买入 |
| 09:37:51 |
11.05 |
70 |
12975 |
卖出 |
| 09:37:54 |
11.06 |
35 |
13010 |
买入 |
| 09:37:57 |
11.07 |
39 |
13049 |
买入 |
| 09:38:00 |
11.06 |
119 |
13168 |
卖出 |
| 09:38:03 |
11.05 |
515 |
13683 |
卖出 |
| 09:38:06 |
11.04 |
49 |
13732 |
卖出 |
| 09:38:09 |
11.04 |
16 |
13748 |
卖出 |
| 09:38:12 |
11.06 |
56 |
13804 |
买入 |
| 09:38:15 |
11.05 |
4 |
13808 |
买入 |
| 09:38:18 |
11.04 |
29 |
13837 |
买入 |
| 09:38:21 |
11.04 |
146 |
13983 |
买入 |
| 09:38:24 |
11.04 |
31 |
14014 |
买入 |
| 09:38:27 |
11.03 |
18 |
14032 |
买入 |
| 09:38:30 |
11.02 |
12 |
14044 |
卖出 |
| 09:38:33 |
11.03 |
120 |
14164 |
买入 |
| 09:38:36 |
11.04 |
53 |
14217 |
买入 |
| 09:38:39 |
11.04 |
16 |
14233 |
买入 |
| 09:38:42 |
11.04 |
19 |
14252 |
买入 |
| 09:38:45 |
11.04 |
34 |
14286 |
买入 |
| 09:38:48 |
11.04 |
79 |
14365 |
买入 |
| 09:38:51 |
11.04 |
15 |
14380 |
买入 |
| 09:38:54 |
11.03 |
145 |
14525 |
卖出 |
| 09:38:57 |
11.03 |
42 |
14567 |
卖出 |
| 09:39:00 |
11.03 |
48 |
14615 |
买入 |
| 09:39:03 |
11.02 |
8 |
14623 |
卖出 |
| 09:39:06 |
11.02 |
153 |
14776 |
卖出 |
| 09:39:09 |
11 |
211 |
14987 |
卖出 |
| 09:39:12 |
11.02 |
35 |
15022 |
买入 |
| 09:39:15 |
11.02 |
23 |
15045 |
买入 |
| 09:39:18 |
10.98 |
30 |
15075 |
卖出 |
| 09:39:21 |
10.97 |
37 |
15112 |
卖出 |
| 09:39:24 |
10.97 |
10 |
15122 |
卖出 |
| 09:39:27 |
10.98 |
7 |
15129 |
买入 |
| 09:39:30 |
10.98 |
17 |
15146 |
买入 |
| 09:39:33 |
10.98 |
12 |
15158 |
买入 |
| 09:39:36 |
11.01 |
26 |
15184 |
买入 |
| 09:39:39 |
11.01 |
5 |
15189 |
买入 |
| 09:39:42 |
11.02 |
12 |
15201 |
买入 |
| 09:39:45 |
11.03 |
17 |
15218 |
买入 |
| 09:39:48 |
11.03 |
104 |
15322 |
买入 |
| 09:39:51 |
11.04 |
20 |
15342 |
买入 |
| 09:39:54 |
11.04 |
13 |
15355 |
买入 |
| 09:39:57 |
11.04 |
26 |
15381 |
卖出 |
| 09:40:00 |
11.04 |
9 |
15390 |
卖出 |
| 09:40:03 |
11.03 |
172 |
15562 |
卖出 |
| 09:40:06 |
11 |
29 |
15591 |
卖出 |
| 09:40:09 |
11.02 |
71 |
15662 |
买入 |
| 09:40:12 |
11 |
40 |
15702 |
卖出 |
| 09:40:15 |
11.01 |
3 |
15705 |
买入 |
| 09:40:18 |
11 |
291 |
15996 |
卖出 |
| 09:40:21 |
10.99 |
25 |
16021 |
卖出 |
| 09:40:24 |
10.99 |
23 |
16044 |
买入 |
| 09:40:27 |
10.97 |
368 |
16412 |
卖出 |
| 09:40:30 |
10.97 |
143 |
16555 |
卖出 |
| 09:40:33 |
10.97 |
61 |
16616 |
卖出 |
| 09:40:36 |
10.97 |
140 |
16756 |
卖出 |
| 09:40:39 |
10.97 |
102 |
16858 |
卖出 |
| 09:40:45 |
10.98 |
30 |
16888 |
买入 |
| 09:40:51 |
10.97 |
11 |
16899 |
卖出 |
| 09:40:54 |
10.98 |
1 |
16900 |
买入 |
| 09:40:57 |
10.98 |
32 |
16932 |
卖出 |
| 09:41:00 |
10.98 |
144 |
17076 |
卖出 |
| 09:41:03 |
10.98 |
16 |
17092 |
卖出 |
| 09:41:06 |
10.97 |
51 |
17143 |
卖出 |
| 09:41:09 |
10.97 |
125 |
17268 |
卖出 |
| 09:41:12 |
10.97 |
13 |
17281 |
卖出 |
| 09:41:15 |
10.97 |
70 |
17351 |
卖出 |
| 09:41:18 |
10.96 |
497 |
17848 |
卖出 |
| 09:41:21 |
10.97 |
68 |
17916 |
买入 |
| 09:41:27 |
10.96 |
9 |
17925 |
买入 |
| 09:41:30 |
10.97 |
26 |
17951 |
买入 |
| 09:41:33 |
10.97 |
47 |
17998 |
买入 |
| 09:41:36 |
10.98 |
27 |
18025 |
买入 |
| 09:41:39 |
10.97 |
25 |
18050 |
卖出 |
| 09:41:42 |
10.98 |
1 |
18051 |
卖出 |
| 09:41:45 |
10.98 |
3 |
18054 |
卖出 |
| 09:41:54 |
10.98 |
3 |
18057 |
买入 |
| 09:41:57 |
10.97 |
1 |
18058 |
卖出 |
| 09:42:00 |
10.98 |
2 |
18060 |
买入 |
| 09:42:03 |
10.97 |
5 |
18065 |
卖出 |
| 09:42:06 |
10.97 |
7 |
18072 |
卖出 |
| 09:42:09 |
10.98 |
44 |
18116 |
买入 |
| 09:42:12 |
10.97 |
48 |
18164 |
卖出 |
| 09:42:15 |
10.99 |
42 |
18206 |
买入 |
| 09:42:18 |
10.99 |
182 |
18388 |
卖出 |
| 09:42:21 |
11.01 |
74 |
18462 |
买入 |
| 09:42:30 |
11 |
4 |
18466 |
卖出 |
| 09:42:33 |
11 |
4 |
18470 |
卖出 |
| 09:42:36 |
11 |
18 |
18488 |
买入 |
| 09:42:39 |
11 |
21 |
18509 |
买入 |
| 09:42:45 |
11.01 |
55 |
18564 |
买入 |
| 09:42:48 |
11.01 |
10 |
18574 |
买入 |
| 09:42:51 |
11 |
6 |
18580 |
卖出 |
| 09:42:54 |
11 |
14 |
18594 |
卖出 |
| 09:42:57 |
11.01 |
78 |
18672 |
买入 |
| 09:43:03 |
11.01 |
1 |
18673 |
卖出 |
| 09:43:06 |
11.04 |
20 |
18693 |
买入 |
| 09:43:09 |
11.03 |
8 |
18701 |
买入 |
| 09:43:12 |
11.01 |
20 |
18721 |
卖出 |
| 09:43:15 |
11.03 |
25 |
18746 |
买入 |
| 09:43:18 |
11.03 |
26 |
18772 |
买入 |
| 09:43:21 |
11.02 |
14 |
18786 |
卖出 |
| 09:43:24 |
11.03 |
8 |
18794 |
买入 |
| 09:43:27 |
11.02 |
19 |
18813 |
卖出 |
| 09:43:30 |
11.02 |
20 |
18833 |
买入 |
| 09:43:33 |
11.03 |
58 |
18891 |
买入 |
| 09:43:36 |
11.04 |
14 |
18905 |
买入 |
| 09:43:39 |
11.03 |
6 |
18911 |
卖出 |
| 09:43:42 |
11.03 |
20 |
18931 |
卖出 |
| 09:43:48 |
11.03 |
153 |
19084 |
卖出 |
| 09:43:51 |
11.04 |
32 |
19116 |
买入 |
| 09:43:54 |
11.03 |
35 |
19151 |
卖出 |
| 09:43:57 |
11.04 |
10 |
19161 |
买入 |
| 09:44:00 |
11.03 |
19 |
19180 |
卖出 |
| 09:44:03 |
11.03 |
17 |
19197 |
卖出 |
| 09:44:09 |
11.04 |
22 |
19219 |
买入 |
| 09:44:12 |
11.03 |
18 |
19237 |
卖出 |
| 09:44:15 |
11.05 |
89 |
19326 |
买入 |
| 09:44:18 |
11.08 |
71 |
19397 |
买入 |
| 09:44:21 |
11.08 |
5 |
19402 |
卖出 |
| 09:44:24 |
11.08 |
14 |
19416 |
卖出 |
| 09:44:30 |
11.07 |
42 |
19458 |
卖出 |
| 09:44:33 |
11.07 |
1 |
19459 |
买入 |
| 09:44:36 |
11.08 |
35 |
19494 |
买入 |
| 09:44:39 |
11.06 |
9 |
19503 |
卖出 |
| 09:44:42 |
11.08 |
1 |
19504 |
买入 |