三角防务[300775]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
38.01 |
1 |
1 |
集合竞价 |
| 09:15:12 |
38.65 |
30 |
30 |
集合竞价 |
| 09:19:24 |
38.65 |
34 |
34 |
集合竞价 |
| 09:20:03 |
38.65 |
35 |
35 |
集合竞价 |
| 09:20:12 |
38.65 |
37 |
37 |
集合竞价 |
| 09:20:21 |
38.65 |
46 |
46 |
集合竞价 |
| 09:20:30 |
38.65 |
46 |
46 |
集合竞价 |
| 09:20:39 |
38.65 |
47 |
47 |
集合竞价 |
| 09:21:06 |
38.65 |
52 |
52 |
集合竞价 |
| 09:21:15 |
38.65 |
53 |
53 |
集合竞价 |
| 09:21:42 |
38.65 |
53 |
53 |
集合竞价 |
| 09:21:51 |
38.65 |
60 |
60 |
集合竞价 |
| 09:22:00 |
38.65 |
60 |
60 |
集合竞价 |
| 09:22:09 |
38.65 |
62 |
62 |
集合竞价 |
| 09:22:27 |
38.65 |
83 |
83 |
集合竞价 |
| 09:22:36 |
38.65 |
87 |
87 |
集合竞价 |
| 09:22:54 |
38.65 |
89 |
89 |
集合竞价 |
| 09:23:12 |
38.65 |
108 |
108 |
集合竞价 |
| 09:23:21 |
38.65 |
109 |
109 |
集合竞价 |
| 09:23:30 |
38.65 |
145 |
145 |
集合竞价 |
| 09:23:39 |
38.65 |
145 |
145 |
集合竞价 |
| 09:23:48 |
38.65 |
154 |
154 |
集合竞价 |
| 09:24:15 |
38.65 |
178 |
178 |
集合竞价 |
| 09:24:24 |
38.65 |
271 |
271 |
集合竞价 |
| 09:24:33 |
38.65 |
330 |
330 |
集合竞价 |
| 09:24:42 |
38.65 |
355 |
355 |
集合竞价 |
| 09:24:51 |
38.65 |
441 |
441 |
集合竞价 |
| 09:25:00 |
38.65 |
483 |
483 |
集合竞价 |
| 09:25:03 |
38.64 |
485 |
968 |
买入 |
| 09:30:03 |
38.62 |
452 |
1420 |
卖出 |
| 09:30:06 |
38.64 |
197 |
1617 |
买入 |
| 09:30:09 |
38.64 |
56 |
1673 |
卖出 |
| 09:30:12 |
38.64 |
222 |
1895 |
买入 |
| 09:30:15 |
38.63 |
108 |
2003 |
卖出 |
| 09:30:18 |
38.6 |
6 |
2009 |
卖出 |
| 09:30:21 |
38.52 |
12 |
2021 |
买入 |
| 09:30:24 |
38.45 |
60 |
2081 |
卖出 |
| 09:30:27 |
38.46 |
40 |
2121 |
买入 |
| 09:30:30 |
38.65 |
85 |
2206 |
买入 |
| 09:30:33 |
38.64 |
34 |
2240 |
卖出 |
| 09:30:36 |
38.68 |
16 |
2256 |
买入 |
| 09:30:39 |
38.7 |
132 |
2388 |
买入 |
| 09:30:42 |
38.73 |
29 |
2417 |
买入 |
| 09:30:45 |
38.75 |
82 |
2499 |
买入 |
| 09:30:48 |
38.77 |
71 |
2570 |
买入 |
| 09:30:51 |
38.87 |
119 |
2689 |
买入 |
| 09:30:54 |
38.87 |
41 |
2730 |
买入 |
| 09:30:57 |
38.88 |
153 |
2883 |
买入 |
| 09:31:00 |
38.77 |
166 |
3049 |
卖出 |
| 09:31:03 |
38.76 |
40 |
3089 |
卖出 |
| 09:31:06 |
38.77 |
52 |
3141 |
卖出 |
| 09:31:09 |
38.84 |
70 |
3211 |
买入 |
| 09:31:12 |
38.85 |
81 |
3292 |
买入 |
| 09:31:15 |
38.84 |
43 |
3335 |
卖出 |
| 09:31:18 |
38.87 |
39 |
3374 |
买入 |
| 09:31:21 |
38.86 |
46 |
3420 |
卖出 |
| 09:31:24 |
38.93 |
7 |
3427 |
买入 |
| 09:31:27 |
38.87 |
51 |
3478 |
卖出 |
| 09:31:30 |
38.93 |
60 |
3538 |
买入 |
| 09:31:33 |
38.93 |
156 |
3694 |
卖出 |
| 09:31:36 |
38.96 |
214 |
3908 |
买入 |
| 09:31:39 |
38.96 |
51 |
3959 |
买入 |
| 09:31:42 |
38.97 |
44 |
4003 |
买入 |
| 09:31:45 |
38.98 |
57 |
4060 |
买入 |
| 09:31:48 |
39 |
66 |
4126 |
买入 |
| 09:31:51 |
38.95 |
51 |
4177 |
卖出 |
| 09:31:54 |
38.96 |
21 |
4198 |
买入 |
| 09:31:57 |
38.92 |
19 |
4217 |
卖出 |
| 09:32:00 |
38.92 |
39 |
4256 |
买入 |
| 09:32:03 |
38.9 |
66 |
4322 |
卖出 |
| 09:32:06 |
38.98 |
29 |
4351 |
买入 |
| 09:32:09 |
38.98 |
23 |
4374 |
卖出 |
| 09:32:12 |
38.93 |
57 |
4431 |
卖出 |
| 09:32:15 |
38.93 |
34 |
4465 |
卖出 |
| 09:32:18 |
38.94 |
107 |
4572 |
买入 |
| 09:32:21 |
38.93 |
16 |
4588 |
卖出 |
| 09:32:24 |
38.93 |
29 |
4617 |
买入 |
| 09:32:27 |
38.92 |
49 |
4666 |
买入 |
| 09:32:30 |
38.95 |
44 |
4710 |
买入 |
| 09:32:33 |
38.93 |
33 |
4743 |
卖出 |
| 09:32:36 |
38.93 |
36 |
4779 |
卖出 |
| 09:32:39 |
38.96 |
87 |
4866 |
买入 |
| 09:32:42 |
38.97 |
57 |
4923 |
买入 |
| 09:32:45 |
38.99 |
107 |
5030 |
买入 |
| 09:32:48 |
39.01 |
83 |
5113 |
买入 |
| 09:32:51 |
39.03 |
38 |
5151 |
买入 |
| 09:32:54 |
39.08 |
59 |
5210 |
买入 |
| 09:32:57 |
39.1 |
65 |
5275 |
买入 |
| 09:33:00 |
39.18 |
19 |
5294 |
买入 |
| 09:33:03 |
39.2 |
109 |
5403 |
买入 |
| 09:33:06 |
39.18 |
173 |
5576 |
卖出 |
| 09:33:09 |
39.28 |
40 |
5616 |
买入 |
| 09:33:12 |
39.23 |
39 |
5655 |
卖出 |
| 09:33:15 |
39.29 |
92 |
5747 |
买入 |
| 09:33:18 |
39.27 |
68 |
5815 |
卖出 |
| 09:33:21 |
39.31 |
286 |
6101 |
买入 |
| 09:33:24 |
39.29 |
11 |
6112 |
卖出 |
| 09:33:27 |
39.3 |
54 |
6166 |
买入 |
| 09:33:30 |
39.29 |
125 |
6291 |
卖出 |
| 09:33:33 |
39.27 |
163 |
6454 |
卖出 |
| 09:33:36 |
39.29 |
53 |
6507 |
买入 |
| 09:33:39 |
39.27 |
46 |
6553 |
卖出 |
| 09:33:42 |
39.29 |
77 |
6630 |
买入 |
| 09:33:48 |
39.2 |
12 |
6642 |
卖出 |
| 09:33:51 |
39.21 |
1 |
6643 |
买入 |
| 09:33:54 |
39.2 |
7 |
6650 |
卖出 |
| 09:33:57 |
39.2 |
15 |
6665 |
卖出 |
| 09:34:00 |
39.18 |
7 |
6672 |
卖出 |
| 09:34:03 |
39.13 |
20 |
6692 |
买入 |
| 09:34:06 |
39.13 |
9 |
6701 |
买入 |
| 09:34:09 |
39.16 |
15 |
6716 |
买入 |
| 09:34:12 |
39.05 |
6 |
6722 |
卖出 |
| 09:34:15 |
39.13 |
94 |
6816 |
买入 |
| 09:34:18 |
39.13 |
5 |
6821 |
买入 |
| 09:34:21 |
39.12 |
45 |
6866 |
买入 |
| 09:34:24 |
39.06 |
15 |
6881 |
卖出 |
| 09:34:27 |
39.09 |
21 |
6902 |
买入 |
| 09:34:30 |
39.07 |
9 |
6911 |
卖出 |
| 09:34:33 |
39.03 |
128 |
7039 |
卖出 |
| 09:34:36 |
39.07 |
37 |
7076 |
买入 |
| 09:34:39 |
39.07 |
11 |
7087 |
买入 |
| 09:34:42 |
39.07 |
46 |
7133 |
买入 |
| 09:34:45 |
39.07 |
1 |
7134 |
卖出 |
| 09:34:48 |
39.06 |
23 |
7157 |
卖出 |
| 09:34:51 |
39.04 |
12 |
7169 |
卖出 |
| 09:34:54 |
39.07 |
18 |
7187 |
买入 |
| 09:34:57 |
39.04 |
10 |
7197 |
卖出 |
| 09:35:00 |
39.06 |
8 |
7205 |
买入 |
| 09:35:03 |
39.04 |
17 |
7222 |
卖出 |
| 09:35:06 |
39.06 |
56 |
7278 |
买入 |
| 09:35:09 |
39.06 |
13 |
7291 |
卖出 |
| 09:35:12 |
39.06 |
41 |
7332 |
卖出 |
| 09:35:15 |
39.04 |
10 |
7342 |
卖出 |
| 09:35:18 |
38.96 |
36 |
7378 |
卖出 |
| 09:35:21 |
39.01 |
29 |
7407 |
买入 |
| 09:35:24 |
39.01 |
11 |
7418 |
买入 |
| 09:35:27 |
39 |
27 |
7445 |
卖出 |
| 09:35:30 |
38.95 |
26 |
7471 |
卖出 |
| 09:35:33 |
38.95 |
4 |
7475 |
买入 |
| 09:35:36 |
38.93 |
24 |
7499 |
卖出 |
| 09:35:39 |
38.8 |
81 |
7580 |
卖出 |
| 09:35:42 |
38.96 |
78 |
7658 |
买入 |
| 09:35:45 |
38.81 |
63 |
7721 |
卖出 |
| 09:35:48 |
39 |
7 |
7728 |
买入 |
| 09:35:51 |
39 |
54 |
7782 |
买入 |
| 09:35:54 |
39.01 |
18 |
7800 |
买入 |
| 09:35:57 |
39 |
31 |
7831 |
卖出 |
| 09:36:00 |
39 |
4 |
7835 |
卖出 |
| 09:36:03 |
39.02 |
24 |
7859 |
买入 |
| 09:36:06 |
39.06 |
79 |
7938 |
买入 |
| 09:36:09 |
39.02 |
6 |
7944 |
卖出 |
| 09:36:12 |
39 |
78 |
8022 |
卖出 |
| 09:36:15 |
39 |
11 |
8033 |
买入 |
| 09:36:18 |
39 |
6 |
8039 |
买入 |
| 09:36:21 |
39 |
33 |
8072 |
买入 |
| 09:36:27 |
39 |
7 |
8079 |
买入 |
| 09:36:30 |
39 |
13 |
8092 |
买入 |
| 09:36:33 |
39.01 |
5 |
8097 |
买入 |
| 09:36:36 |
39.06 |
37 |
8134 |
买入 |
| 09:36:39 |
39.03 |
24 |
8158 |
卖出 |
| 09:36:42 |
38.99 |
57 |
8215 |
卖出 |
| 09:36:45 |
38.99 |
24 |
8239 |
买入 |
| 09:36:48 |
38.96 |
14 |
8253 |
卖出 |
| 09:36:51 |
38.96 |
1 |
8254 |
买入 |
| 09:36:54 |
38.96 |
66 |
8320 |
买入 |
| 09:36:57 |
38.98 |
19 |
8339 |
买入 |
| 09:37:00 |
38.98 |
2 |
8341 |
买入 |
| 09:37:03 |
38.97 |
33 |
8374 |
卖出 |
| 09:37:06 |
38.99 |
6 |
8380 |
卖出 |
| 09:37:09 |
39 |
10 |
8390 |
买入 |
| 09:37:12 |
39 |
1 |
8391 |
卖出 |
| 09:37:15 |
38.99 |
30 |
8421 |
卖出 |
| 09:37:18 |
39.05 |
6 |
8427 |
买入 |
| 09:37:21 |
39.01 |
38 |
8465 |
卖出 |
| 09:37:24 |
39.06 |
19 |
8484 |
买入 |
| 09:37:27 |
39.07 |
7 |
8491 |
买入 |
| 09:37:30 |
39.1 |
132 |
8623 |
买入 |
| 09:37:33 |
39.09 |
61 |
8684 |
卖出 |
| 09:37:36 |
39.11 |
34 |
8718 |
买入 |
| 09:37:39 |
39.16 |
9 |
8727 |
买入 |
| 09:37:42 |
39.15 |
84 |
8811 |
卖出 |
| 09:37:45 |
39.13 |
22 |
8833 |
卖出 |
| 09:37:48 |
39.16 |
12 |
8845 |
买入 |
| 09:37:51 |
39.18 |
10 |
8855 |
买入 |
| 09:37:54 |
39.19 |
20 |
8875 |
买入 |
| 09:37:57 |
39.19 |
1 |
8876 |
卖出 |
| 09:38:00 |
39.19 |
11 |
8887 |
卖出 |
| 09:38:03 |
39.21 |
8 |
8895 |
买入 |
| 09:38:06 |
39.19 |
32 |
8927 |
卖出 |
| 09:38:09 |
39.15 |
181 |
9108 |
卖出 |
| 09:38:12 |
39.15 |
86 |
9194 |
卖出 |
| 09:38:15 |
39.11 |
22 |
9216 |
卖出 |
| 09:38:18 |
39.12 |
31 |
9247 |
买入 |
| 09:38:21 |
39.11 |
10 |
9257 |
卖出 |
| 09:38:24 |
39.13 |
12 |
9269 |
买入 |
| 09:38:27 |
39.08 |
13 |
9282 |
卖出 |
| 09:38:30 |
39.07 |
37 |
9319 |
卖出 |
| 09:38:33 |
39.01 |
26 |
9345 |
卖出 |
| 09:38:36 |
39.04 |
9 |
9354 |
买入 |
| 09:38:39 |
39.04 |
14 |
9368 |
买入 |
| 09:38:42 |
39.04 |
14 |
9382 |
买入 |
| 09:38:45 |
39.02 |
3 |
9385 |
卖出 |
| 09:38:48 |
39.04 |
16 |
9401 |
买入 |
| 09:38:51 |
39.04 |
15 |
9416 |
卖出 |
| 09:38:54 |
39.05 |
11 |
9427 |
买入 |
| 09:38:57 |
39.01 |
82 |
9509 |
卖出 |
| 09:39:00 |
39.04 |
14 |
9523 |
买入 |
| 09:39:06 |
39.04 |
15 |
9538 |
买入 |
| 09:39:09 |
39 |
35 |
9573 |
卖出 |
| 09:39:12 |
39.01 |
52 |
9625 |
买入 |
| 09:39:15 |
39.01 |
29 |
9654 |
卖出 |
| 09:39:18 |
39.03 |
6 |
9660 |
买入 |
| 09:39:21 |
39.02 |
15 |
9675 |
卖出 |
| 09:39:24 |
39.02 |
15 |
9690 |
卖出 |
| 09:39:27 |
39.03 |
30 |
9720 |
买入 |
| 09:39:30 |
39.03 |
16 |
9736 |
卖出 |
| 09:39:33 |
39.02 |
14 |
9750 |
卖出 |
| 09:39:36 |
39.02 |
4 |
9754 |
买入 |
| 09:39:39 |
39.02 |
9 |
9763 |
买入 |
| 09:39:42 |
39.01 |
19 |
9782 |
卖出 |
| 09:39:45 |
39.03 |
16 |
9798 |
买入 |
| 09:39:48 |
39 |
44 |
9842 |
卖出 |
| 09:39:51 |
39.04 |
21 |
9863 |
买入 |
| 09:39:54 |
39.02 |
16 |
9879 |
卖出 |
| 09:39:57 |
39.04 |
18 |
9897 |
买入 |
| 09:40:00 |
39.04 |
3 |
9900 |
卖出 |
| 09:40:03 |
39.02 |
24 |
9924 |
卖出 |
| 09:40:06 |
39.03 |
20 |
9944 |
买入 |
| 09:40:09 |
39.02 |
8 |
9952 |
卖出 |
| 09:40:12 |
39.02 |
18 |
9970 |
卖出 |
| 09:40:15 |
39.02 |
7 |
9977 |
买入 |
| 09:40:18 |
39.02 |
11 |
9988 |
买入 |
| 09:40:21 |
39.02 |
2 |
9990 |
买入 |
| 09:40:24 |
39.01 |
8 |
9998 |
卖出 |
| 09:40:27 |
39 |
7 |
10005 |
卖出 |
| 09:40:30 |
39.01 |
8 |
10013 |
买入 |
| 09:40:33 |
39 |
117 |
10130 |
卖出 |
| 09:40:36 |
38.99 |
130 |
10260 |
卖出 |
| 09:40:39 |
38.98 |
31 |
10291 |
买入 |
| 09:40:42 |
38.97 |
9 |
10300 |
卖出 |
| 09:40:45 |
39.05 |
288 |
10588 |
买入 |
| 09:40:48 |
39.06 |
21 |
10609 |
买入 |
| 09:40:51 |
39.02 |
375 |
10984 |
卖出 |
| 09:40:54 |
38.98 |
24 |
11008 |
卖出 |
| 09:40:57 |
39.03 |
101 |
11109 |
买入 |
| 09:41:03 |
39.01 |
35 |
11144 |
买入 |
| 09:41:06 |
38.97 |
23 |
11167 |
卖出 |
| 09:41:09 |
39.02 |
11 |
11178 |
买入 |
| 09:41:12 |
38.97 |
33 |
11211 |
卖出 |
| 09:41:15 |
39 |
27 |
11238 |
买入 |
| 09:41:18 |
38.89 |
15 |
11253 |
卖出 |
| 09:41:21 |
38.97 |
8 |
11261 |
买入 |
| 09:41:24 |
38.97 |
17 |
11278 |
买入 |
| 09:41:27 |
38.97 |
6 |
11284 |
卖出 |
| 09:41:30 |
38.98 |
7 |
11291 |
买入 |
| 09:41:33 |
38.98 |
27 |
11318 |
买入 |
| 09:41:36 |
38.99 |
5 |
11323 |
买入 |
| 09:41:39 |
38.97 |
8 |
11331 |
卖出 |
| 09:41:42 |
38.96 |
16 |
11347 |
卖出 |
| 09:41:45 |
38.97 |
9 |
11356 |
买入 |
| 09:41:48 |
38.95 |
3 |
11359 |
卖出 |
| 09:41:51 |
38.9 |
26 |
11385 |
卖出 |
| 09:41:54 |
38.97 |
23 |
11408 |
买入 |
| 09:41:57 |
38.95 |
56 |
11464 |
卖出 |
| 09:42:00 |
38.97 |
17 |
11481 |
买入 |
| 09:42:03 |
38.96 |
15 |
11496 |
卖出 |
| 09:42:06 |
38.96 |
84 |
11580 |
卖出 |
| 09:42:09 |
38.92 |
24 |
11604 |
卖出 |
| 09:42:12 |
39 |
46 |
11650 |
买入 |
| 09:42:15 |
39 |
10 |
11660 |
买入 |
| 09:42:18 |
39.02 |
222 |
11882 |
买入 |
| 09:42:21 |
39.04 |
43 |
11925 |
买入 |
| 09:42:24 |
39.06 |
10 |
11935 |
买入 |
| 09:42:27 |
39.04 |
30 |
11965 |
卖出 |
| 09:42:30 |
39.11 |
31 |
11996 |
买入 |
| 09:42:33 |
39.09 |
55 |
12051 |
买入 |
| 09:42:36 |
39.07 |
44 |
12095 |
卖出 |
| 09:42:39 |
39.15 |
16 |
12111 |
买入 |
| 09:42:42 |
39.1 |
7 |
12118 |
卖出 |
| 09:42:45 |
39.16 |
144 |
12262 |
买入 |
| 09:42:48 |
39.17 |
3 |
12265 |
买入 |
| 09:42:51 |
39.19 |
61 |
12326 |
买入 |
| 09:42:54 |
39.2 |
174 |
12500 |
买入 |
| 09:42:57 |
39.2 |
34 |
12534 |
买入 |
| 09:43:00 |
39.18 |
87 |
12621 |
卖出 |
| 09:43:03 |
39.18 |
20 |
12641 |
买入 |
| 09:43:06 |
39.18 |
111 |
12752 |
卖出 |
| 09:43:09 |
39.2 |
67 |
12819 |
买入 |
| 09:43:12 |
39.2 |
80 |
12899 |
卖出 |
| 09:43:15 |
39.27 |
19 |
12918 |
买入 |
| 09:43:18 |
39.24 |
16 |
12934 |
卖出 |
| 09:43:21 |
39.28 |
20 |
12954 |
买入 |
| 09:43:24 |
39.27 |
30 |
12984 |
卖出 |
| 09:43:27 |
39.31 |
114 |
13098 |
买入 |
| 09:43:30 |
39.31 |
51 |
13149 |
买入 |
| 09:43:33 |
39.37 |
218 |
13367 |
买入 |
| 09:43:36 |
39.35 |
7 |
13374 |
买入 |
| 09:43:39 |
39.35 |
70 |
13444 |
买入 |
| 09:43:42 |
39.35 |
68 |
13512 |
买入 |
| 09:43:45 |
39.49 |
46 |
13558 |
买入 |