申通地铁[600834]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8 |
2 |
2 |
集合竞价 |
| 09:15:07 |
8 |
2 |
2 |
集合竞价 |
| 09:15:39 |
8 |
10 |
10 |
集合竞价 |
| 09:18:10 |
8 |
10 |
10 |
集合竞价 |
| 09:19:58 |
8 |
10 |
10 |
集合竞价 |
| 09:20:46 |
8 |
13 |
13 |
集合竞价 |
| 09:21:04 |
7.99 |
105 |
105 |
集合竞价 |
| 09:21:16 |
7.99 |
108 |
108 |
集合竞价 |
| 09:21:43 |
7.98 |
109 |
109 |
集合竞价 |
| 09:23:07 |
7.98 |
110 |
110 |
集合竞价 |
| 09:23:34 |
7.98 |
140 |
140 |
集合竞价 |
| 09:23:43 |
7.98 |
240 |
240 |
集合竞价 |
| 09:23:55 |
7.98 |
290 |
290 |
集合竞价 |
| 09:24:04 |
7.98 |
330 |
330 |
集合竞价 |
| 09:24:07 |
7.98 |
350 |
350 |
集合竞价 |
| 09:24:13 |
7.98 |
478 |
478 |
集合竞价 |
| 09:24:25 |
7.98 |
478 |
478 |
集合竞价 |
| 09:24:43 |
7.98 |
503 |
503 |
集合竞价 |
| 09:24:55 |
7.98 |
522 |
522 |
集合竞价 |
| 09:24:58 |
7.98 |
547 |
547 |
集合竞价 |
| 09:25:04 |
7.98 |
547 |
1094 |
买入 |
| 09:30:01 |
7.97 |
104 |
1198 |
卖出 |
| 09:30:04 |
7.98 |
178 |
1376 |
买入 |
| 09:30:07 |
7.98 |
186 |
1562 |
买入 |
| 09:30:10 |
7.99 |
2 |
1564 |
买入 |
| 09:30:13 |
7.99 |
146 |
1710 |
卖出 |
| 09:30:16 |
7.99 |
38 |
1748 |
买入 |
| 09:30:19 |
7.99 |
17 |
1765 |
买入 |
| 09:30:22 |
8 |
17 |
1782 |
买入 |
| 09:30:25 |
8 |
55 |
1837 |
买入 |
| 09:30:28 |
8.02 |
50 |
1887 |
买入 |
| 09:30:31 |
8.02 |
89 |
1976 |
买入 |
| 09:30:34 |
8.02 |
8 |
1984 |
买入 |
| 09:30:37 |
8.02 |
18 |
2002 |
卖出 |
| 09:30:40 |
8.03 |
6 |
2008 |
买入 |
| 09:30:43 |
8.02 |
20 |
2028 |
卖出 |
| 09:30:46 |
8.03 |
88 |
2116 |
买入 |
| 09:30:49 |
8.02 |
51 |
2167 |
卖出 |
| 09:30:55 |
8.04 |
1 |
2168 |
买入 |
| 09:30:58 |
8.04 |
2 |
2170 |
买入 |
| 09:31:01 |
8.04 |
24 |
2194 |
买入 |
| 09:31:04 |
8.03 |
9 |
2203 |
卖出 |
| 09:31:07 |
8.04 |
15 |
2218 |
买入 |
| 09:31:10 |
8.05 |
4 |
2222 |
买入 |
| 09:31:13 |
8.04 |
31 |
2253 |
卖出 |
| 09:31:16 |
8.03 |
101 |
2354 |
卖出 |
| 09:31:19 |
8.05 |
23 |
2377 |
买入 |
| 09:31:25 |
8.06 |
3 |
2380 |
买入 |
| 09:31:28 |
8.06 |
3 |
2383 |
买入 |
| 09:31:37 |
8.06 |
21 |
2404 |
卖出 |
| 09:31:43 |
8.06 |
7 |
2411 |
卖出 |
| 09:31:49 |
8.07 |
3 |
2414 |
买入 |
| 09:31:52 |
8.06 |
16 |
2430 |
卖出 |
| 09:32:01 |
8.07 |
117 |
2547 |
买入 |
| 09:32:04 |
8.08 |
108 |
2655 |
买入 |
| 09:32:07 |
8.08 |
20 |
2675 |
买入 |
| 09:32:10 |
8.08 |
1 |
2676 |
买入 |
| 09:32:16 |
8.07 |
128 |
2804 |
卖出 |
| 09:32:19 |
8.07 |
2 |
2806 |
卖出 |
| 09:32:22 |
8.07 |
2 |
2808 |
卖出 |
| 09:32:25 |
8.08 |
7 |
2815 |
买入 |
| 09:32:28 |
8.08 |
11 |
2826 |
买入 |
| 09:32:31 |
8.08 |
78 |
2904 |
买入 |
| 09:32:34 |
8.08 |
3 |
2907 |
卖出 |
| 09:32:40 |
8.08 |
1 |
2908 |
卖出 |
| 09:32:43 |
8.08 |
31 |
2939 |
卖出 |
| 09:32:49 |
8.08 |
47 |
2986 |
卖出 |
| 09:32:52 |
8.08 |
33 |
3019 |
卖出 |
| 09:32:55 |
8.08 |
29 |
3048 |
买入 |
| 09:33:01 |
8.07 |
31 |
3079 |
卖出 |
| 09:33:04 |
8.07 |
1 |
3080 |
卖出 |
| 09:33:10 |
8.08 |
29 |
3109 |
买入 |
| 09:33:16 |
8.07 |
133 |
3242 |
卖出 |
| 09:33:19 |
8.07 |
105 |
3347 |
卖出 |
| 09:33:22 |
8.06 |
1 |
3348 |
卖出 |
| 09:33:25 |
8.07 |
5 |
3353 |
买入 |
| 09:33:28 |
8.05 |
176 |
3529 |
卖出 |
| 09:33:31 |
8.06 |
4 |
3533 |
买入 |
| 09:33:34 |
8.06 |
2 |
3535 |
买入 |
| 09:33:43 |
8.05 |
6 |
3541 |
卖出 |
| 09:33:46 |
8.07 |
26 |
3567 |
买入 |
| 09:33:49 |
8.05 |
42 |
3609 |
卖出 |
| 09:33:52 |
8.06 |
15 |
3624 |
买入 |
| 09:33:58 |
8.05 |
5 |
3629 |
卖出 |
| 09:34:04 |
8.05 |
1 |
3630 |
卖出 |
| 09:34:07 |
8.05 |
2 |
3632 |
卖出 |
| 09:34:10 |
8.05 |
15 |
3647 |
卖出 |
| 09:34:13 |
8.05 |
41 |
3688 |
卖出 |
| 09:34:19 |
8.04 |
1 |
3689 |
卖出 |
| 09:34:25 |
8.04 |
2 |
3691 |
买入 |
| 09:34:28 |
8.03 |
5 |
3696 |
卖出 |
| 09:34:31 |
8.04 |
1 |
3697 |
卖出 |
| 09:34:43 |
8.03 |
1 |
3698 |
卖出 |
| 09:34:46 |
8.03 |
26 |
3724 |
卖出 |
| 09:34:52 |
8.03 |
2 |
3726 |
卖出 |
| 09:35:04 |
8.03 |
7 |
3733 |
卖出 |
| 09:35:07 |
8.03 |
7 |
3740 |
卖出 |
| 09:35:13 |
8.03 |
27 |
3767 |
买入 |
| 09:35:16 |
8.02 |
15 |
3782 |
卖出 |
| 09:35:22 |
8.02 |
1 |
3783 |
卖出 |
| 09:35:25 |
8.02 |
40 |
3823 |
卖出 |
| 09:35:28 |
8.02 |
5 |
3828 |
卖出 |
| 09:35:31 |
8.03 |
4 |
3832 |
买入 |
| 09:35:40 |
8.02 |
8 |
3840 |
卖出 |
| 09:35:43 |
8.03 |
41 |
3881 |
买入 |
| 09:36:01 |
8.03 |
21 |
3902 |
买入 |
| 09:36:04 |
8.02 |
2 |
3904 |
卖出 |
| 09:36:10 |
8.02 |
38 |
3942 |
卖出 |
| 09:36:13 |
8.02 |
32 |
3974 |
买入 |
| 09:36:16 |
8.02 |
6 |
3980 |
买入 |
| 09:36:22 |
8.02 |
2 |
3982 |
买入 |
| 09:36:25 |
8.01 |
16 |
3998 |
卖出 |
| 09:36:28 |
8.02 |
62 |
4060 |
买入 |
| 09:36:31 |
8.03 |
7 |
4067 |
买入 |
| 09:36:34 |
8.01 |
18 |
4085 |
卖出 |
| 09:36:37 |
8.03 |
4 |
4089 |
买入 |
| 09:36:40 |
8.01 |
98 |
4187 |
卖出 |
| 09:36:46 |
8 |
40 |
4227 |
卖出 |
| 09:36:55 |
8.01 |
43 |
4270 |
卖出 |
| 09:36:58 |
8.01 |
12 |
4282 |
买入 |
| 09:37:01 |
8.02 |
1 |
4283 |
卖出 |
| 09:37:04 |
8.01 |
4 |
4287 |
卖出 |
| 09:37:07 |
8.01 |
8 |
4295 |
卖出 |
| 09:37:10 |
8.01 |
10 |
4305 |
卖出 |
| 09:37:16 |
8.01 |
6 |
4311 |
卖出 |
| 09:37:19 |
8.01 |
8 |
4319 |
卖出 |
| 09:37:31 |
8.02 |
4 |
4323 |
买入 |
| 09:37:34 |
8.03 |
2 |
4325 |
买入 |
| 09:37:43 |
8.03 |
2 |
4327 |
卖出 |
| 09:37:46 |
8.03 |
20 |
4347 |
卖出 |
| 09:37:58 |
8.04 |
24 |
4371 |
买入 |
| 09:38:04 |
8.04 |
5 |
4376 |
买入 |
| 09:38:07 |
8.04 |
12 |
4388 |
买入 |
| 09:38:10 |
8.03 |
14 |
4402 |
卖出 |
| 09:38:34 |
8.03 |
14 |
4416 |
卖出 |
| 09:38:37 |
8.04 |
20 |
4436 |
买入 |
| 09:38:52 |
8.03 |
1 |
4437 |
卖出 |
| 09:38:55 |
8.04 |
64 |
4501 |
买入 |
| 09:38:58 |
8.04 |
9 |
4510 |
买入 |
| 09:39:04 |
8.04 |
10 |
4520 |
买入 |
| 09:39:07 |
8.05 |
35 |
4555 |
买入 |
| 09:39:10 |
8.05 |
87 |
4642 |
买入 |
| 09:39:19 |
8.06 |
18 |
4660 |
买入 |
| 09:39:22 |
8.05 |
4 |
4664 |
卖出 |
| 09:39:31 |
8.05 |
40 |
4704 |
卖出 |
| 09:39:34 |
8.05 |
4 |
4708 |
买入 |
| 09:39:43 |
8.05 |
1 |
4709 |
卖出 |
| 09:39:49 |
8.05 |
42 |
4751 |
卖出 |
| 09:39:55 |
8.05 |
12 |
4763 |
买入 |
| 09:40:01 |
8.05 |
1 |
4764 |
买入 |
| 09:40:07 |
8.05 |
50 |
4814 |
买入 |
| 09:40:13 |
8.04 |
2 |
4816 |
卖出 |
| 09:40:16 |
8.04 |
11 |
4827 |
卖出 |
| 09:40:19 |
8.05 |
16 |
4843 |
买入 |
| 09:40:34 |
8.04 |
1 |
4844 |
卖出 |
| 09:40:37 |
8.04 |
136 |
4980 |
卖出 |
| 09:40:40 |
8.04 |
3 |
4983 |
卖出 |
| 09:40:46 |
8.05 |
14 |
4997 |
买入 |
| 09:40:49 |
8.04 |
1 |
4998 |
卖出 |
| 09:40:52 |
8.04 |
1 |
4999 |
卖出 |
| 09:40:58 |
8.04 |
21 |
5020 |
卖出 |
| 09:41:13 |
8.03 |
21 |
5041 |
卖出 |
| 09:41:25 |
8.03 |
17 |
5058 |
买入 |
| 09:41:28 |
8.03 |
5 |
5063 |
买入 |
| 09:41:31 |
8.02 |
1 |
5064 |
卖出 |
| 09:41:34 |
8.02 |
1 |
5065 |
卖出 |
| 09:41:55 |
8.02 |
41 |
5106 |
卖出 |
| 09:42:04 |
8.02 |
1 |
5107 |
卖出 |
| 09:42:07 |
8.02 |
30 |
5137 |
卖出 |
| 09:42:13 |
8.03 |
2 |
5139 |
买入 |
| 09:42:34 |
8.02 |
1 |
5140 |
卖出 |
| 09:42:40 |
8.02 |
18 |
5158 |
卖出 |
| 09:42:43 |
8.02 |
20 |
5178 |
卖出 |
| 09:42:46 |
8.02 |
19 |
5197 |
卖出 |
| 09:42:49 |
8.02 |
2 |
5199 |
买入 |
| 09:42:52 |
8.02 |
13 |
5212 |
买入 |
| 09:42:58 |
8.02 |
32 |
5244 |
卖出 |
| 09:43:01 |
8.02 |
10 |
5254 |
卖出 |
| 09:43:07 |
8.02 |
13 |
5267 |
卖出 |
| 09:43:10 |
8.02 |
166 |
5433 |
卖出 |
| 09:43:13 |
8.01 |
1 |
5434 |
卖出 |
| 09:43:43 |
8.01 |
21 |
5455 |
卖出 |
| 09:43:46 |
8.01 |
114 |
5569 |
卖出 |
| 09:44:04 |
8.01 |
9 |
5578 |
卖出 |
| 09:44:07 |
8.02 |
3 |
5581 |
买入 |
| 09:44:10 |
8.01 |
20 |
5601 |
卖出 |
| 09:44:13 |
8.01 |
1 |
5602 |
卖出 |
| 09:44:16 |
8.01 |
1 |
5603 |
卖出 |
| 09:44:28 |
8.02 |
35 |
5638 |
买入 |
| 09:44:31 |
8.02 |
2 |
5640 |
买入 |
| 09:44:34 |
8.02 |
38 |
5678 |
买入 |
| 09:44:37 |
8.02 |
1 |
5679 |
买入 |
| 09:44:40 |
8.02 |
244 |
5923 |
买入 |
| 09:44:46 |
8.03 |
5 |
5928 |
买入 |
| 09:44:49 |
8.03 |
5 |
5933 |
买入 |
| 09:44:52 |
8.02 |
1 |
5934 |
卖出 |
| 09:44:58 |
8.04 |
123 |
6057 |
买入 |
| 09:45:01 |
8.04 |
37 |
6094 |
买入 |
| 09:45:04 |
8.04 |
19 |
6113 |
买入 |
| 09:45:07 |
8.04 |
14 |
6127 |
买入 |
| 09:45:10 |
8.04 |
30 |
6157 |
买入 |
| 09:45:13 |
8.04 |
23 |
6180 |
买入 |
| 09:45:16 |
8.04 |
22 |
6202 |
买入 |
| 09:45:19 |
8.04 |
12 |
6214 |
买入 |
| 09:45:22 |
8.04 |
101 |
6315 |
买入 |
| 09:45:25 |
8.05 |
19 |
6334 |
买入 |
| 09:45:49 |
8.05 |
12 |
6346 |
买入 |
| 09:45:52 |
8.04 |
5 |
6351 |
卖出 |
| 09:45:55 |
8.05 |
12 |
6363 |
买入 |
| 09:45:58 |
8.05 |
36 |
6399 |
买入 |
| 09:46:01 |
8.04 |
15 |
6414 |
卖出 |
| 09:46:04 |
8.05 |
48 |
6462 |
买入 |
| 09:46:07 |
8.06 |
8 |
6470 |
买入 |
| 09:46:10 |
8.06 |
47 |
6517 |
买入 |
| 09:46:13 |
8.06 |
13 |
6530 |
买入 |
| 09:46:16 |
8.07 |
177 |
6707 |
买入 |
| 09:46:19 |
8.07 |
68 |
6775 |
买入 |
| 09:46:22 |
8.08 |
14 |
6789 |
买入 |
| 09:46:28 |
8.08 |
10 |
6799 |
买入 |
| 09:46:34 |
8.08 |
1 |
6800 |
买入 |
| 09:46:40 |
8.08 |
10 |
6810 |
买入 |
| 09:46:43 |
8.08 |
16 |
6826 |
买入 |
| 09:46:49 |
8.09 |
2 |
6828 |
买入 |
| 09:46:52 |
8.08 |
21 |
6849 |
卖出 |
| 09:46:55 |
8.09 |
10 |
6859 |
买入 |
| 09:46:58 |
8.09 |
31 |
6890 |
买入 |
| 09:47:01 |
8.1 |
31 |
6921 |
买入 |
| 09:47:07 |
8.09 |
5 |
6926 |
卖出 |
| 09:47:10 |
8.12 |
5 |
6931 |
买入 |
| 09:47:16 |
8.09 |
5 |
6936 |
卖出 |
| 09:47:25 |
8.1 |
20 |
6956 |
买入 |
| 09:47:28 |
8.1 |
1 |
6957 |
卖出 |
| 09:47:31 |
8.11 |
9 |
6966 |
买入 |
| 09:47:34 |
8.1 |
9 |
6975 |
卖出 |
| 09:47:43 |
8.1 |
6 |
6981 |
买入 |
| 09:47:49 |
8.09 |
20 |
7001 |
卖出 |
| 09:47:55 |
8.1 |
30 |
7031 |
买入 |
| 09:48:04 |
8.1 |
55 |
7086 |
买入 |
| 09:48:07 |
8.1 |
3 |
7089 |
卖出 |
| 09:48:10 |
8.11 |
17 |
7106 |
买入 |
| 09:48:25 |
8.1 |
50 |
7156 |
卖出 |
| 09:48:43 |
8.09 |
1 |
7157 |
卖出 |
| 09:48:55 |
8.1 |
11 |
7168 |
卖出 |
| 09:49:10 |
8.1 |
39 |
7207 |
买入 |
| 09:49:19 |
8.1 |
11 |
7218 |
卖出 |
| 09:49:34 |
8.09 |
1 |
7219 |
卖出 |
| 09:49:52 |
8.09 |
10 |
7229 |
卖出 |
| 09:50:01 |
8.09 |
9 |
7238 |
卖出 |
| 09:50:04 |
8.09 |
29 |
7267 |
卖出 |
| 09:50:16 |
8.09 |
44 |
7311 |
卖出 |
| 09:50:19 |
8.09 |
1 |
7312 |
卖出 |
| 09:50:22 |
8.09 |
30 |
7342 |
买入 |
| 09:50:31 |
8.09 |
4 |
7346 |
买入 |
| 09:50:37 |
8.09 |
1 |
7347 |
买入 |
| 09:50:46 |
8.08 |
4 |
7351 |
卖出 |
| 09:50:52 |
8.09 |
1 |
7352 |
买入 |
| 09:50:55 |
8.09 |
14 |
7366 |
买入 |
| 09:51:07 |
8.11 |
340 |
7706 |
买入 |
| 09:51:13 |
8.1 |
1 |
7707 |
卖出 |
| 09:51:16 |
8.11 |
5 |
7712 |
买入 |
| 09:51:25 |
8.11 |
2 |
7714 |
买入 |
| 09:51:37 |
8.11 |
17 |
7731 |
买入 |
| 09:51:40 |
8.12 |
14 |
7745 |
买入 |
| 09:52:07 |
8.12 |
12 |
7757 |
买入 |
| 09:52:10 |
8.12 |
89 |
7846 |
买入 |
| 09:52:13 |
8.14 |
160 |
8006 |
买入 |
| 09:52:16 |
8.14 |
13 |
8019 |
买入 |
| 09:52:19 |
8.14 |
1 |
8020 |
买入 |
| 09:52:25 |
8.15 |
33 |
8053 |
买入 |
| 09:52:28 |
8.15 |
13 |
8066 |
买入 |
| 09:52:31 |
8.15 |
13 |
8079 |
买入 |
| 09:52:34 |
8.15 |
2 |
8081 |
买入 |
| 09:52:37 |
8.15 |
116 |
8197 |
买入 |
| 09:52:46 |
8.16 |
24 |
8221 |
买入 |
| 09:52:52 |
8.16 |
65 |
8286 |
买入 |
| 09:52:58 |
8.17 |
43 |
8329 |
买入 |
| 09:53:01 |
8.18 |
14 |
8343 |
买入 |
| 09:53:10 |
8.18 |
4 |
8347 |
买入 |
| 09:53:13 |
8.17 |
27 |
8374 |
卖出 |
| 09:53:16 |
8.16 |
32 |
8406 |
卖出 |
| 09:53:19 |
8.16 |
15 |
8421 |
买入 |
| 09:53:25 |
8.16 |
5 |
8426 |
买入 |
| 09:53:49 |
8.15 |
12 |
8438 |
卖出 |
| 09:53:52 |
8.15 |
28 |
8466 |
买入 |
| 09:53:55 |
8.15 |
11 |
8477 |
买入 |
| 09:54:01 |
8.15 |
19 |
8496 |
卖出 |
| 09:54:04 |
8.15 |
4 |
8500 |
买入 |
| 09:54:16 |
8.15 |
3 |
8503 |
买入 |
| 09:54:34 |
8.13 |
15 |
8518 |
卖出 |
| 09:55:07 |
8.13 |
13 |
8531 |
买入 |
| 09:55:13 |
8.12 |
1 |
8532 |
卖出 |
| 09:55:28 |
8.13 |
2 |
8534 |
买入 |
| 09:55:43 |
8.13 |
16 |
8550 |
卖出 |
| 09:56:13 |
8.13 |
1 |
8551 |
卖出 |
| 09:56:31 |
8.13 |
13 |
8564 |
卖出 |
| 09:56:52 |
8.14 |
44 |
8608 |
买入 |
| 09:56:58 |
8.14 |
13 |
8621 |
卖出 |
| 09:57:04 |
8.14 |
2 |
8623 |
买入 |
| 09:57:07 |
8.14 |
10 |
8633 |
买入 |
| 09:57:13 |
8.14 |
1 |
8634 |
卖出 |