透景生命[300642]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
19.9 |
1 |
1 |
集合竞价 |
| 09:16:15 |
19.9 |
3 |
3 |
集合竞价 |
| 09:17:27 |
20 |
1 |
1 |
集合竞价 |
| 09:17:36 |
20 |
1 |
1 |
集合竞价 |
| 09:18:03 |
20 |
1 |
1 |
集合竞价 |
| 09:18:21 |
20 |
7 |
7 |
集合竞价 |
| 09:19:42 |
19.96 |
7 |
7 |
集合竞价 |
| 09:21:24 |
19.9 |
9 |
9 |
集合竞价 |
| 09:23:21 |
19.9 |
21 |
21 |
集合竞价 |
| 09:23:30 |
19.9 |
22 |
22 |
集合竞价 |
| 09:24:51 |
19.9 |
22 |
22 |
集合竞价 |
| 09:25:00 |
19.9 |
22 |
22 |
集合竞价 |
| 09:25:03 |
19.71 |
27 |
49 |
买入 |
| 09:30:03 |
19.71 |
89 |
138 |
买入 |
| 09:30:06 |
19.71 |
5 |
143 |
卖出 |
| 09:30:09 |
19.71 |
3 |
146 |
卖出 |
| 09:30:12 |
19.71 |
20 |
166 |
卖出 |
| 09:30:15 |
19.71 |
2 |
168 |
卖出 |
| 09:30:18 |
19.71 |
95 |
263 |
卖出 |
| 09:30:21 |
19.72 |
1 |
264 |
买入 |
| 09:30:24 |
19.72 |
1 |
265 |
卖出 |
| 09:30:27 |
19.71 |
43 |
308 |
卖出 |
| 09:30:30 |
19.7 |
3 |
311 |
卖出 |
| 09:30:36 |
19.71 |
48 |
359 |
买入 |
| 09:30:39 |
19.72 |
2 |
361 |
卖出 |
| 09:30:45 |
19.73 |
6 |
367 |
买入 |
| 09:30:48 |
19.71 |
10 |
377 |
卖出 |
| 09:30:51 |
19.71 |
29 |
406 |
卖出 |
| 09:30:54 |
19.76 |
55 |
461 |
买入 |
| 09:31:03 |
19.7 |
10 |
471 |
卖出 |
| 09:31:06 |
19.71 |
40 |
511 |
卖出 |
| 09:31:09 |
19.69 |
28 |
539 |
卖出 |
| 09:31:12 |
19.68 |
11 |
550 |
卖出 |
| 09:31:15 |
19.67 |
11 |
561 |
卖出 |
| 09:31:18 |
19.63 |
31 |
592 |
卖出 |
| 09:31:21 |
19.64 |
12 |
604 |
买入 |
| 09:31:24 |
19.66 |
19 |
623 |
买入 |
| 09:31:27 |
19.67 |
15 |
638 |
买入 |
| 09:31:30 |
19.66 |
47 |
685 |
卖出 |
| 09:31:33 |
19.7 |
4 |
689 |
买入 |
| 09:31:36 |
19.66 |
10 |
699 |
卖出 |
| 09:31:39 |
19.71 |
1 |
700 |
买入 |
| 09:31:42 |
19.74 |
6 |
706 |
买入 |
| 09:31:45 |
19.79 |
10 |
716 |
买入 |
| 09:31:48 |
19.78 |
3 |
719 |
卖出 |
| 09:31:51 |
19.81 |
81 |
800 |
买入 |
| 09:31:54 |
19.84 |
51 |
851 |
买入 |
| 09:31:57 |
19.76 |
8 |
859 |
卖出 |
| 09:32:00 |
19.77 |
6 |
865 |
卖出 |
| 09:32:06 |
19.76 |
3 |
868 |
卖出 |
| 09:32:09 |
19.76 |
1 |
869 |
卖出 |
| 09:32:12 |
19.76 |
2 |
871 |
卖出 |
| 09:32:15 |
19.79 |
7 |
878 |
买入 |
| 09:32:18 |
19.77 |
1 |
879 |
卖出 |
| 09:32:21 |
19.76 |
8 |
887 |
卖出 |
| 09:32:24 |
19.82 |
11 |
898 |
买入 |
| 09:32:27 |
19.84 |
2 |
900 |
买入 |
| 09:32:30 |
19.81 |
7 |
907 |
卖出 |
| 09:32:33 |
19.84 |
15 |
922 |
买入 |
| 09:32:36 |
19.85 |
3 |
925 |
买入 |
| 09:32:39 |
19.84 |
2 |
927 |
卖出 |
| 09:32:42 |
19.86 |
59 |
986 |
买入 |
| 09:32:45 |
19.92 |
2 |
988 |
买入 |
| 09:32:48 |
19.94 |
20 |
1008 |
买入 |
| 09:32:51 |
19.96 |
8 |
1016 |
买入 |
| 09:32:54 |
19.97 |
74 |
1090 |
买入 |
| 09:33:00 |
20 |
52 |
1142 |
买入 |
| 09:33:03 |
19.98 |
11 |
1153 |
卖出 |
| 09:33:06 |
19.99 |
9 |
1162 |
买入 |
| 09:33:09 |
19.99 |
24 |
1186 |
买入 |
| 09:33:12 |
19.97 |
11 |
1197 |
卖出 |
| 09:33:15 |
20.02 |
30 |
1227 |
买入 |
| 09:33:18 |
20.03 |
5 |
1232 |
买入 |
| 09:33:21 |
20 |
87 |
1319 |
卖出 |
| 09:33:24 |
20.01 |
2 |
1321 |
卖出 |
| 09:33:33 |
20.06 |
3 |
1324 |
买入 |
| 09:33:36 |
20.07 |
2 |
1326 |
卖出 |
| 09:33:39 |
20.09 |
13 |
1339 |
买入 |
| 09:33:42 |
20.08 |
5 |
1344 |
卖出 |
| 09:33:48 |
20.08 |
19 |
1363 |
卖出 |
| 09:33:51 |
20.09 |
50 |
1413 |
买入 |
| 09:33:54 |
20.09 |
9 |
1422 |
买入 |
| 09:33:57 |
20.08 |
17 |
1439 |
卖出 |
| 09:34:00 |
20.1 |
1 |
1440 |
买入 |
| 09:34:06 |
20.08 |
25 |
1465 |
卖出 |
| 09:34:09 |
20.08 |
9 |
1474 |
卖出 |
| 09:34:12 |
20.04 |
4 |
1478 |
卖出 |
| 09:34:15 |
20.04 |
20 |
1498 |
卖出 |
| 09:34:18 |
20.04 |
2 |
1500 |
买入 |
| 09:34:27 |
20.04 |
1 |
1501 |
买入 |
| 09:34:30 |
20.05 |
12 |
1513 |
买入 |
| 09:34:33 |
20.05 |
28 |
1541 |
买入 |
| 09:34:36 |
20.04 |
2 |
1543 |
卖出 |
| 09:34:42 |
20.05 |
17 |
1560 |
买入 |
| 09:34:45 |
20.06 |
18 |
1578 |
买入 |
| 09:34:48 |
20.05 |
6 |
1584 |
卖出 |
| 09:34:54 |
20.05 |
24 |
1608 |
卖出 |
| 09:34:57 |
20.08 |
22 |
1630 |
买入 |
| 09:35:00 |
20.05 |
12 |
1642 |
卖出 |
| 09:35:03 |
20.08 |
1 |
1643 |
买入 |
| 09:35:06 |
20.1 |
10 |
1653 |
买入 |
| 09:35:09 |
20.11 |
9 |
1662 |
买入 |
| 09:35:12 |
20.08 |
60 |
1722 |
卖出 |
| 09:35:15 |
20.08 |
18 |
1740 |
买入 |
| 09:35:18 |
20.14 |
7 |
1747 |
买入 |
| 09:35:24 |
20.08 |
4 |
1751 |
卖出 |
| 09:35:36 |
20.18 |
37 |
1788 |
买入 |
| 09:35:39 |
20.16 |
22 |
1810 |
卖出 |
| 09:35:42 |
20.18 |
3 |
1813 |
买入 |
| 09:35:48 |
20.2 |
11 |
1824 |
买入 |
| 09:35:51 |
20.19 |
5 |
1829 |
卖出 |
| 09:35:54 |
20.19 |
3 |
1832 |
买入 |
| 09:35:57 |
20.18 |
1 |
1833 |
买入 |
| 09:36:03 |
20.18 |
10 |
1843 |
买入 |
| 09:36:06 |
20.16 |
5 |
1848 |
卖出 |
| 09:36:09 |
20.16 |
24 |
1872 |
买入 |
| 09:36:12 |
20.19 |
37 |
1909 |
买入 |
| 09:36:15 |
20.18 |
7 |
1916 |
卖出 |
| 09:36:18 |
20.18 |
28 |
1944 |
买入 |
| 09:36:24 |
20.14 |
14 |
1958 |
卖出 |
| 09:36:27 |
20.14 |
2 |
1960 |
卖出 |
| 09:36:30 |
20.08 |
7 |
1967 |
卖出 |
| 09:36:36 |
20.13 |
1 |
1968 |
买入 |
| 09:36:42 |
20.14 |
2 |
1970 |
买入 |
| 09:36:51 |
20.11 |
10 |
1980 |
卖出 |
| 09:36:54 |
20.11 |
7 |
1987 |
卖出 |
| 09:36:57 |
20.11 |
25 |
2012 |
卖出 |
| 09:37:00 |
20.16 |
82 |
2094 |
买入 |
| 09:37:03 |
20.16 |
16 |
2110 |
买入 |
| 09:37:06 |
20.15 |
5 |
2115 |
买入 |
| 09:37:12 |
20.15 |
4 |
2119 |
买入 |
| 09:37:18 |
20.16 |
2 |
2121 |
买入 |
| 09:37:21 |
20.17 |
9 |
2130 |
买入 |
| 09:37:24 |
20.14 |
1 |
2131 |
卖出 |
| 09:37:27 |
20.17 |
23 |
2154 |
买入 |
| 09:37:33 |
20.2 |
162 |
2316 |
买入 |
| 09:37:36 |
20.2 |
71 |
2387 |
买入 |
| 09:37:42 |
20.26 |
50 |
2437 |
买入 |
| 09:37:54 |
20.27 |
13 |
2450 |
买入 |
| 09:37:57 |
20.28 |
2 |
2452 |
买入 |
| 09:38:03 |
20.28 |
8 |
2460 |
卖出 |
| 09:38:06 |
20.27 |
26 |
2486 |
卖出 |
| 09:38:09 |
20.25 |
72 |
2558 |
卖出 |
| 09:38:15 |
20.23 |
1 |
2559 |
买入 |
| 09:38:18 |
20.23 |
22 |
2581 |
买入 |
| 09:38:21 |
20.21 |
26 |
2607 |
卖出 |
| 09:38:27 |
20.22 |
12 |
2619 |
卖出 |
| 09:38:33 |
20.24 |
20 |
2639 |
买入 |
| 09:38:36 |
20.27 |
28 |
2667 |
买入 |
| 09:38:45 |
20.27 |
1 |
2668 |
买入 |
| 09:38:48 |
20.24 |
10 |
2678 |
卖出 |
| 09:38:51 |
20.24 |
1 |
2679 |
卖出 |
| 09:38:54 |
20.28 |
29 |
2708 |
买入 |
| 09:38:57 |
20.29 |
18 |
2726 |
买入 |
| 09:39:00 |
20.28 |
10 |
2736 |
卖出 |
| 09:39:03 |
20.28 |
14 |
2750 |
卖出 |
| 09:39:06 |
20.28 |
18 |
2768 |
卖出 |
| 09:39:09 |
20.28 |
43 |
2811 |
买入 |
| 09:39:12 |
20.28 |
10 |
2821 |
买入 |
| 09:39:18 |
20.28 |
7 |
2828 |
买入 |
| 09:39:21 |
20.28 |
10 |
2838 |
卖出 |
| 09:39:27 |
20.28 |
20 |
2858 |
买入 |
| 09:39:33 |
20.25 |
3 |
2861 |
卖出 |
| 09:39:36 |
20.29 |
18 |
2879 |
买入 |
| 09:39:42 |
20.24 |
8 |
2887 |
卖出 |
| 09:39:45 |
20.28 |
16 |
2903 |
买入 |
| 09:39:48 |
20.28 |
3 |
2906 |
买入 |
| 09:39:51 |
20.24 |
10 |
2916 |
卖出 |
| 09:39:54 |
20.26 |
2 |
2918 |
买入 |
| 09:39:57 |
20.26 |
3 |
2921 |
买入 |
| 09:40:00 |
20.28 |
28 |
2949 |
买入 |
| 09:40:03 |
20.26 |
47 |
2996 |
卖出 |
| 09:40:06 |
20.28 |
50 |
3046 |
买入 |
| 09:40:09 |
20.26 |
6 |
3052 |
卖出 |
| 09:40:12 |
20.25 |
6 |
3058 |
卖出 |
| 09:40:15 |
20.28 |
1 |
3059 |
买入 |
| 09:40:18 |
20.29 |
9 |
3068 |
买入 |
| 09:40:21 |
20.32 |
67 |
3135 |
买入 |
| 09:40:24 |
20.33 |
4 |
3139 |
买入 |
| 09:40:27 |
20.34 |
31 |
3170 |
买入 |
| 09:40:30 |
20.36 |
33 |
3203 |
买入 |
| 09:40:33 |
20.36 |
1 |
3204 |
买入 |
| 09:40:42 |
20.36 |
3 |
3207 |
买入 |
| 09:40:45 |
20.36 |
3 |
3210 |
买入 |
| 09:40:48 |
20.37 |
24 |
3234 |
买入 |
| 09:40:54 |
20.38 |
13 |
3247 |
买入 |
| 09:40:57 |
20.4 |
28 |
3275 |
买入 |
| 09:41:00 |
20.4 |
4 |
3279 |
卖出 |
| 09:41:06 |
20.45 |
2 |
3281 |
买入 |
| 09:41:09 |
20.38 |
147 |
3428 |
卖出 |
| 09:41:12 |
20.36 |
23 |
3451 |
卖出 |
| 09:41:15 |
20.4 |
57 |
3508 |
买入 |
| 09:41:21 |
20.39 |
10 |
3518 |
卖出 |
| 09:41:24 |
20.37 |
7 |
3525 |
卖出 |
| 09:41:27 |
20.4 |
17 |
3542 |
买入 |
| 09:41:30 |
20.37 |
53 |
3595 |
卖出 |
| 09:41:33 |
20.37 |
14 |
3609 |
卖出 |
| 09:41:36 |
20.33 |
7 |
3616 |
卖出 |
| 09:41:39 |
20.33 |
8 |
3624 |
卖出 |
| 09:41:42 |
20.33 |
14 |
3638 |
卖出 |
| 09:41:45 |
20.34 |
29 |
3667 |
买入 |
| 09:41:54 |
20.29 |
33 |
3700 |
卖出 |
| 09:41:57 |
20.33 |
1 |
3701 |
买入 |
| 09:42:00 |
20.33 |
1 |
3702 |
买入 |
| 09:42:03 |
20.33 |
11 |
3713 |
卖出 |
| 09:42:06 |
20.33 |
18 |
3731 |
卖出 |
| 09:42:18 |
20.3 |
5 |
3736 |
卖出 |
| 09:42:21 |
20.33 |
7 |
3743 |
买入 |
| 09:42:27 |
20.33 |
10 |
3753 |
买入 |
| 09:42:33 |
20.29 |
4 |
3757 |
卖出 |
| 09:42:36 |
20.3 |
34 |
3791 |
买入 |
| 09:42:42 |
20.33 |
4 |
3795 |
买入 |
| 09:42:45 |
20.33 |
6 |
3801 |
买入 |
| 09:42:48 |
20.33 |
6 |
3807 |
卖出 |
| 09:42:54 |
20.3 |
40 |
3847 |
卖出 |
| 09:43:00 |
20.33 |
3 |
3850 |
买入 |
| 09:43:03 |
20.3 |
2 |
3852 |
卖出 |
| 09:43:15 |
20.29 |
1 |
3853 |
卖出 |
| 09:43:21 |
20.34 |
12 |
3865 |
买入 |
| 09:43:24 |
20.29 |
42 |
3907 |
卖出 |
| 09:43:36 |
20.33 |
4 |
3911 |
买入 |
| 09:43:45 |
20.34 |
4 |
3915 |
买入 |
| 09:43:48 |
20.33 |
29 |
3944 |
卖出 |
| 09:44:03 |
20.3 |
4 |
3948 |
卖出 |
| 09:44:06 |
20.32 |
1 |
3949 |
买入 |
| 09:44:09 |
20.32 |
12 |
3961 |
买入 |
| 09:44:12 |
20.3 |
124 |
4085 |
卖出 |
| 09:44:15 |
20.29 |
147 |
4232 |
卖出 |
| 09:44:18 |
20.3 |
21 |
4253 |
买入 |
| 09:44:21 |
20.33 |
3 |
4256 |
买入 |
| 09:44:24 |
20.3 |
11 |
4267 |
卖出 |
| 09:44:30 |
20.3 |
9 |
4276 |
卖出 |
| 09:44:36 |
20.32 |
12 |
4288 |
买入 |
| 09:44:39 |
20.33 |
3 |
4291 |
买入 |
| 09:44:42 |
20.35 |
16 |
4307 |
买入 |
| 09:44:45 |
20.34 |
2 |
4309 |
卖出 |
| 09:45:09 |
20.33 |
10 |
4319 |
买入 |
| 09:45:12 |
20.33 |
1 |
4320 |
卖出 |
| 09:45:15 |
20.34 |
6 |
4326 |
买入 |
| 09:45:18 |
20.33 |
30 |
4356 |
卖出 |
| 09:45:21 |
20.32 |
70 |
4426 |
卖出 |
| 09:45:30 |
20.31 |
6 |
4432 |
买入 |
| 09:45:36 |
20.3 |
1 |
4433 |
买入 |
| 09:45:39 |
20.29 |
11 |
4444 |
卖出 |
| 09:45:51 |
20.29 |
41 |
4485 |
卖出 |
| 09:46:06 |
20.28 |
16 |
4501 |
卖出 |
| 09:46:12 |
20.28 |
3 |
4504 |
卖出 |
| 09:46:21 |
20.28 |
20 |
4524 |
买入 |
| 09:46:33 |
20.27 |
27 |
4551 |
卖出 |
| 09:46:36 |
20.27 |
2 |
4553 |
卖出 |
| 09:46:39 |
20.28 |
25 |
4578 |
买入 |
| 09:46:45 |
20.27 |
4 |
4582 |
卖出 |
| 09:46:48 |
20.3 |
46 |
4628 |
买入 |
| 09:46:54 |
20.32 |
38 |
4666 |
买入 |
| 09:46:57 |
20.29 |
1 |
4667 |
卖出 |
| 09:47:00 |
20.3 |
1 |
4668 |
卖出 |
| 09:47:12 |
20.32 |
3 |
4671 |
买入 |
| 09:47:18 |
20.3 |
3 |
4674 |
卖出 |
| 09:47:24 |
20.34 |
17 |
4691 |
买入 |
| 09:47:27 |
20.38 |
59 |
4750 |
买入 |
| 09:47:30 |
20.38 |
18 |
4768 |
买入 |
| 09:47:33 |
20.34 |
17 |
4785 |
卖出 |
| 09:47:39 |
20.34 |
8 |
4793 |
卖出 |
| 09:47:48 |
20.37 |
5 |
4798 |
买入 |
| 09:47:51 |
20.38 |
18 |
4816 |
买入 |
| 09:48:00 |
20.39 |
8 |
4824 |
买入 |
| 09:48:09 |
20.4 |
85 |
4909 |
买入 |
| 09:48:15 |
20.44 |
2 |
4911 |
买入 |
| 09:48:18 |
20.44 |
1 |
4912 |
买入 |
| 09:48:27 |
20.44 |
10 |
4922 |
买入 |
| 09:48:33 |
20.44 |
11 |
4933 |
买入 |
| 09:48:36 |
20.44 |
1 |
4934 |
买入 |
| 09:48:42 |
20.45 |
3 |
4937 |
买入 |
| 09:48:45 |
20.44 |
3 |
4940 |
卖出 |
| 09:48:48 |
20.44 |
7 |
4947 |
卖出 |
| 09:48:57 |
20.45 |
16 |
4963 |
买入 |
| 09:49:03 |
20.45 |
4 |
4967 |
买入 |
| 09:49:06 |
20.45 |
2 |
4969 |
买入 |
| 09:49:09 |
20.45 |
26 |
4995 |
卖出 |
| 09:49:12 |
20.45 |
8 |
5003 |
卖出 |
| 09:49:15 |
20.46 |
15 |
5018 |
买入 |
| 09:49:18 |
20.46 |
13 |
5031 |
买入 |
| 09:49:24 |
20.48 |
144 |
5175 |
买入 |
| 09:49:27 |
20.49 |
115 |
5290 |
买入 |
| 09:49:33 |
20.56 |
5 |
5295 |
买入 |
| 09:49:39 |
20.56 |
2 |
5297 |
买入 |
| 09:49:45 |
20.58 |
25 |
5322 |
买入 |
| 09:49:48 |
20.57 |
1 |
5323 |
卖出 |
| 09:49:51 |
20.66 |
103 |
5426 |
买入 |
| 09:49:54 |
20.58 |
33 |
5459 |
卖出 |
| 09:50:03 |
20.64 |
25 |
5484 |
买入 |
| 09:50:06 |
20.59 |
5 |
5489 |
卖出 |
| 09:50:09 |
20.62 |
12 |
5501 |
卖出 |
| 09:50:15 |
20.62 |
5 |
5506 |
买入 |
| 09:50:21 |
20.63 |
12 |
5518 |
买入 |
| 09:50:24 |
20.58 |
248 |
5766 |
卖出 |
| 09:50:27 |
20.58 |
10 |
5776 |
买入 |
| 09:50:30 |
20.56 |
4 |
5780 |
卖出 |
| 09:50:33 |
20.55 |
1 |
5781 |
买入 |
| 09:50:36 |
20.55 |
4 |
5785 |
买入 |