海量数据[603138]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.78 |
4 |
4 |
集合竞价 |
| 09:15:07 |
12.06 |
9 |
9 |
集合竞价 |
| 09:16:34 |
12.05 |
9 |
9 |
集合竞价 |
| 09:16:40 |
12.05 |
9 |
9 |
集合竞价 |
| 09:17:22 |
12.05 |
9 |
9 |
集合竞价 |
| 09:18:01 |
12.05 |
9 |
9 |
集合竞价 |
| 09:18:13 |
12.05 |
9 |
9 |
集合竞价 |
| 09:18:16 |
12.05 |
9 |
9 |
集合竞价 |
| 09:18:19 |
12.05 |
9 |
9 |
集合竞价 |
| 09:18:22 |
12.05 |
9 |
9 |
集合竞价 |
| 09:18:28 |
12.02 |
9 |
9 |
集合竞价 |
| 09:18:40 |
12 |
11 |
11 |
集合竞价 |
| 09:19:22 |
12 |
11 |
11 |
集合竞价 |
| 09:19:25 |
12 |
14 |
14 |
集合竞价 |
| 09:20:07 |
12 |
17 |
17 |
集合竞价 |
| 09:20:19 |
12 |
26 |
26 |
集合竞价 |
| 09:20:40 |
11.78 |
63 |
63 |
集合竞价 |
| 09:21:04 |
11.78 |
83 |
83 |
集合竞价 |
| 09:21:31 |
11.78 |
83 |
83 |
集合竞价 |
| 09:22:22 |
11.78 |
89 |
89 |
集合竞价 |
| 09:22:58 |
11.78 |
89 |
89 |
集合竞价 |
| 09:23:07 |
11.78 |
94 |
94 |
集合竞价 |
| 09:23:49 |
11.76 |
101 |
101 |
集合竞价 |
| 09:23:55 |
11.76 |
101 |
101 |
集合竞价 |
| 09:24:04 |
11.74 |
101 |
101 |
集合竞价 |
| 09:24:10 |
11.6 |
103 |
103 |
集合竞价 |
| 09:24:22 |
11.68 |
103 |
103 |
集合竞价 |
| 09:24:34 |
11.68 |
103 |
103 |
集合竞价 |
| 09:24:40 |
11.68 |
112 |
112 |
集合竞价 |
| 09:24:43 |
11.69 |
112 |
112 |
集合竞价 |
| 09:24:46 |
11.68 |
212 |
212 |
集合竞价 |
| 09:24:52 |
11.68 |
237 |
237 |
集合竞价 |
| 09:24:58 |
11.74 |
273 |
273 |
集合竞价 |
| 09:25:01 |
11.77 |
316 |
316 |
集合竞价 |
| 09:25:06 |
11.77 |
316 |
632 |
卖出 |
| 09:30:01 |
11.77 |
116 |
748 |
卖出 |
| 09:30:04 |
11.76 |
74 |
822 |
卖出 |
| 09:30:07 |
11.73 |
109 |
931 |
卖出 |
| 09:30:10 |
11.69 |
86 |
1017 |
卖出 |
| 09:30:13 |
11.67 |
152 |
1169 |
卖出 |
| 09:30:16 |
11.62 |
89 |
1258 |
卖出 |
| 09:30:19 |
11.64 |
78 |
1336 |
卖出 |
| 09:30:22 |
11.62 |
201 |
1537 |
卖出 |
| 09:30:25 |
11.62 |
325 |
1862 |
买入 |
| 09:30:28 |
11.65 |
123 |
1985 |
买入 |
| 09:30:31 |
11.61 |
115 |
2100 |
卖出 |
| 09:30:34 |
11.6 |
63 |
2163 |
卖出 |
| 09:30:37 |
11.59 |
49 |
2212 |
卖出 |
| 09:30:40 |
11.58 |
16 |
2228 |
卖出 |
| 09:30:43 |
11.58 |
22 |
2250 |
买入 |
| 09:30:46 |
11.58 |
49 |
2299 |
买入 |
| 09:30:49 |
11.54 |
115 |
2414 |
卖出 |
| 09:30:52 |
11.59 |
82 |
2496 |
买入 |
| 09:30:55 |
11.6 |
20 |
2516 |
买入 |
| 09:30:58 |
11.61 |
42 |
2558 |
买入 |
| 09:31:01 |
11.61 |
70 |
2628 |
卖出 |
| 09:31:04 |
11.64 |
23 |
2651 |
买入 |
| 09:31:07 |
11.62 |
64 |
2715 |
卖出 |
| 09:31:10 |
11.65 |
36 |
2751 |
卖出 |
| 09:31:13 |
11.65 |
56 |
2807 |
买入 |
| 09:31:16 |
11.65 |
75 |
2882 |
买入 |
| 09:31:19 |
11.66 |
40 |
2922 |
买入 |
| 09:31:22 |
11.75 |
85 |
3007 |
买入 |
| 09:31:25 |
11.68 |
25 |
3032 |
卖出 |
| 09:31:28 |
11.69 |
15 |
3047 |
买入 |
| 09:31:31 |
11.68 |
18 |
3065 |
卖出 |
| 09:31:34 |
11.66 |
30 |
3095 |
卖出 |
| 09:31:37 |
11.68 |
40 |
3135 |
买入 |
| 09:31:40 |
11.68 |
5 |
3140 |
卖出 |
| 09:31:43 |
11.69 |
5 |
3145 |
卖出 |
| 09:31:46 |
11.69 |
39 |
3184 |
卖出 |
| 09:31:49 |
11.7 |
32 |
3216 |
买入 |
| 09:31:52 |
11.69 |
30 |
3246 |
卖出 |
| 09:31:55 |
11.73 |
27 |
3273 |
买入 |
| 09:31:58 |
11.7 |
2 |
3275 |
卖出 |
| 09:32:01 |
11.68 |
47 |
3322 |
卖出 |
| 09:32:04 |
11.7 |
49 |
3371 |
买入 |
| 09:32:07 |
11.69 |
45 |
3416 |
卖出 |
| 09:32:10 |
11.69 |
27 |
3443 |
卖出 |
| 09:32:13 |
11.7 |
27 |
3470 |
买入 |
| 09:32:16 |
11.71 |
265 |
3735 |
买入 |
| 09:32:19 |
11.71 |
91 |
3826 |
买入 |
| 09:32:22 |
11.72 |
84 |
3910 |
买入 |
| 09:32:25 |
11.72 |
7 |
3917 |
卖出 |
| 09:32:28 |
11.69 |
149 |
4066 |
卖出 |
| 09:32:31 |
11.7 |
5 |
4071 |
买入 |
| 09:32:34 |
11.67 |
5 |
4076 |
卖出 |
| 09:32:37 |
11.66 |
88 |
4164 |
卖出 |
| 09:32:40 |
11.66 |
82 |
4246 |
买入 |
| 09:32:43 |
11.66 |
23 |
4269 |
买入 |
| 09:32:46 |
11.66 |
31 |
4300 |
买入 |
| 09:32:49 |
11.66 |
60 |
4360 |
买入 |
| 09:32:52 |
11.66 |
24 |
4384 |
买入 |
| 09:32:55 |
11.67 |
46 |
4430 |
买入 |
| 09:32:58 |
11.66 |
45 |
4475 |
卖出 |
| 09:33:01 |
11.68 |
23 |
4498 |
买入 |
| 09:33:04 |
11.68 |
6 |
4504 |
卖出 |
| 09:33:07 |
11.68 |
36 |
4540 |
卖出 |
| 09:33:10 |
11.66 |
36 |
4576 |
卖出 |
| 09:33:13 |
11.7 |
100 |
4676 |
买入 |
| 09:33:16 |
11.7 |
5 |
4681 |
买入 |
| 09:33:19 |
11.68 |
39 |
4720 |
卖出 |
| 09:33:22 |
11.68 |
28 |
4748 |
买入 |
| 09:33:25 |
11.69 |
104 |
4852 |
买入 |
| 09:33:28 |
11.7 |
71 |
4923 |
买入 |
| 09:33:31 |
11.72 |
32 |
4955 |
买入 |
| 09:33:34 |
11.72 |
1 |
4956 |
卖出 |
| 09:33:37 |
11.75 |
9 |
4965 |
卖出 |
| 09:33:40 |
11.77 |
76 |
5041 |
买入 |
| 09:33:43 |
11.76 |
55 |
5096 |
卖出 |
| 09:33:49 |
11.82 |
149 |
5245 |
买入 |
| 09:33:52 |
11.81 |
3 |
5248 |
卖出 |
| 09:33:55 |
11.81 |
3 |
5251 |
卖出 |
| 09:33:58 |
11.85 |
522 |
5773 |
买入 |
| 09:34:01 |
11.81 |
3 |
5776 |
卖出 |
| 09:34:04 |
11.81 |
3 |
5779 |
卖出 |
| 09:34:07 |
11.82 |
67 |
5846 |
买入 |
| 09:34:10 |
11.84 |
196 |
6042 |
买入 |
| 09:34:13 |
11.84 |
32 |
6074 |
卖出 |
| 09:34:16 |
11.85 |
38 |
6112 |
买入 |
| 09:34:22 |
11.8 |
10 |
6122 |
卖出 |
| 09:34:25 |
11.81 |
21 |
6143 |
卖出 |
| 09:34:28 |
11.82 |
12 |
6155 |
买入 |
| 09:34:31 |
11.84 |
46 |
6201 |
买入 |
| 09:34:34 |
11.81 |
16 |
6217 |
卖出 |
| 09:34:37 |
11.84 |
51 |
6268 |
买入 |
| 09:34:40 |
11.82 |
61 |
6329 |
卖出 |
| 09:34:43 |
11.82 |
37 |
6366 |
卖出 |
| 09:34:46 |
11.84 |
628 |
6994 |
买入 |
| 09:34:49 |
11.86 |
58 |
7052 |
买入 |
| 09:34:52 |
11.84 |
21 |
7073 |
卖出 |
| 09:34:55 |
11.86 |
35 |
7108 |
买入 |
| 09:34:58 |
11.86 |
30 |
7138 |
买入 |
| 09:35:01 |
11.88 |
238 |
7376 |
买入 |
| 09:35:04 |
11.88 |
32 |
7408 |
买入 |
| 09:35:07 |
11.88 |
25 |
7433 |
买入 |
| 09:35:10 |
11.89 |
78 |
7511 |
买入 |
| 09:35:13 |
11.88 |
234 |
7745 |
卖出 |
| 09:35:16 |
11.87 |
138 |
7883 |
卖出 |
| 09:35:19 |
11.85 |
8 |
7891 |
卖出 |
| 09:35:22 |
11.83 |
13 |
7904 |
卖出 |
| 09:35:25 |
11.83 |
22 |
7926 |
卖出 |
| 09:35:28 |
11.83 |
5 |
7931 |
卖出 |
| 09:35:31 |
11.83 |
23 |
7954 |
买入 |
| 09:35:34 |
11.85 |
108 |
8062 |
买入 |
| 09:35:37 |
11.86 |
77 |
8139 |
买入 |
| 09:35:40 |
11.81 |
58 |
8197 |
卖出 |
| 09:35:43 |
11.85 |
3 |
8200 |
买入 |
| 09:35:46 |
11.83 |
101 |
8301 |
卖出 |
| 09:35:49 |
11.84 |
41 |
8342 |
买入 |
| 09:35:52 |
11.83 |
114 |
8456 |
卖出 |
| 09:35:55 |
11.82 |
42 |
8498 |
卖出 |
| 09:35:58 |
11.82 |
302 |
8800 |
买入 |
| 09:36:01 |
11.81 |
109 |
8909 |
卖出 |
| 09:36:04 |
11.83 |
61 |
8970 |
买入 |
| 09:36:07 |
11.84 |
42 |
9012 |
买入 |
| 09:36:10 |
11.87 |
129 |
9141 |
买入 |
| 09:36:13 |
11.87 |
94 |
9235 |
卖出 |
| 09:36:16 |
11.9 |
104 |
9339 |
买入 |
| 09:36:19 |
11.9 |
12 |
9351 |
买入 |
| 09:36:22 |
11.89 |
96 |
9447 |
卖出 |
| 09:36:25 |
11.9 |
42 |
9489 |
卖出 |
| 09:36:28 |
11.9 |
140 |
9629 |
卖出 |
| 09:36:31 |
11.94 |
2 |
9631 |
买入 |
| 09:36:34 |
11.91 |
22 |
9653 |
卖出 |
| 09:36:40 |
11.91 |
73 |
9726 |
卖出 |
| 09:36:43 |
11.92 |
54 |
9780 |
卖出 |
| 09:36:46 |
11.89 |
43 |
9823 |
卖出 |
| 09:36:49 |
11.89 |
5 |
9828 |
买入 |
| 09:36:52 |
11.89 |
7 |
9835 |
买入 |
| 09:36:55 |
11.88 |
32 |
9867 |
卖出 |
| 09:37:01 |
11.88 |
8 |
9875 |
买入 |
| 09:37:04 |
11.88 |
103 |
9978 |
买入 |
| 09:37:07 |
11.89 |
92 |
10070 |
买入 |
| 09:37:10 |
11.92 |
82 |
10152 |
买入 |
| 09:37:13 |
11.92 |
86 |
10238 |
买入 |
| 09:37:16 |
11.92 |
66 |
10304 |
买入 |
| 09:37:19 |
11.93 |
40 |
10344 |
买入 |
| 09:37:22 |
11.92 |
92 |
10436 |
卖出 |
| 09:37:25 |
11.92 |
26 |
10462 |
买入 |
| 09:37:28 |
11.93 |
10 |
10472 |
买入 |
| 09:37:31 |
11.91 |
42 |
10514 |
卖出 |
| 09:37:34 |
11.9 |
21 |
10535 |
卖出 |
| 09:37:37 |
11.9 |
20 |
10555 |
买入 |
| 09:37:40 |
11.89 |
2 |
10557 |
卖出 |
| 09:37:43 |
11.89 |
4 |
10561 |
卖出 |
| 09:37:46 |
11.9 |
20 |
10581 |
买入 |
| 09:37:52 |
11.9 |
55 |
10636 |
买入 |
| 09:37:55 |
11.88 |
48 |
10684 |
卖出 |
| 09:37:58 |
11.88 |
59 |
10743 |
卖出 |
| 09:38:01 |
11.88 |
12 |
10755 |
买入 |
| 09:38:04 |
11.88 |
52 |
10807 |
买入 |
| 09:38:07 |
11.88 |
21 |
10828 |
买入 |
| 09:38:10 |
11.87 |
1 |
10829 |
卖出 |
| 09:38:13 |
11.87 |
7 |
10836 |
卖出 |
| 09:38:16 |
11.84 |
14 |
10850 |
卖出 |
| 09:38:19 |
11.87 |
86 |
10936 |
买入 |
| 09:38:22 |
11.82 |
5 |
10941 |
卖出 |
| 09:38:25 |
11.85 |
6 |
10947 |
卖出 |
| 09:38:31 |
11.9 |
116 |
11063 |
买入 |
| 09:38:34 |
11.87 |
22 |
11085 |
卖出 |
| 09:38:37 |
11.85 |
5 |
11090 |
卖出 |
| 09:38:40 |
11.92 |
303 |
11393 |
买入 |
| 09:38:43 |
11.91 |
8 |
11401 |
卖出 |
| 09:38:46 |
11.92 |
102 |
11503 |
买入 |
| 09:38:49 |
11.92 |
1 |
11504 |
买入 |
| 09:38:52 |
11.94 |
223 |
11727 |
买入 |
| 09:38:55 |
11.93 |
55 |
11782 |
卖出 |
| 09:38:58 |
11.92 |
59 |
11841 |
卖出 |
| 09:39:01 |
11.92 |
332 |
12173 |
买入 |
| 09:39:04 |
11.92 |
17 |
12190 |
买入 |
| 09:39:07 |
11.92 |
16 |
12206 |
买入 |
| 09:39:10 |
11.9 |
11 |
12217 |
卖出 |
| 09:39:13 |
11.9 |
67 |
12284 |
卖出 |
| 09:39:16 |
11.88 |
148 |
12432 |
卖出 |
| 09:39:19 |
11.88 |
1 |
12433 |
卖出 |
| 09:39:22 |
11.88 |
21 |
12454 |
卖出 |
| 09:39:28 |
11.89 |
120 |
12574 |
买入 |
| 09:39:31 |
11.9 |
23 |
12597 |
买入 |
| 09:39:34 |
11.9 |
52 |
12649 |
卖出 |
| 09:39:37 |
11.94 |
135 |
12784 |
买入 |
| 09:39:40 |
11.9 |
22 |
12806 |
卖出 |
| 09:39:43 |
11.9 |
28 |
12834 |
买入 |
| 09:39:46 |
11.9 |
24 |
12858 |
买入 |
| 09:39:49 |
11.9 |
4 |
12862 |
卖出 |
| 09:39:52 |
11.9 |
6 |
12868 |
卖出 |
| 09:39:58 |
11.89 |
45 |
12913 |
卖出 |
| 09:40:01 |
11.88 |
48 |
12961 |
卖出 |
| 09:40:04 |
11.87 |
7 |
12968 |
买入 |
| 09:40:07 |
11.84 |
69 |
13037 |
卖出 |
| 09:40:10 |
11.84 |
30 |
13067 |
卖出 |
| 09:40:13 |
11.82 |
33 |
13100 |
卖出 |
| 09:40:16 |
11.83 |
74 |
13174 |
买入 |
| 09:40:19 |
11.82 |
65 |
13239 |
卖出 |
| 09:40:22 |
11.84 |
83 |
13322 |
买入 |
| 09:40:25 |
11.84 |
95 |
13417 |
买入 |
| 09:40:28 |
11.85 |
17 |
13434 |
买入 |
| 09:40:31 |
11.85 |
27 |
13461 |
卖出 |
| 09:40:34 |
11.85 |
14 |
13475 |
卖出 |
| 09:40:37 |
11.84 |
17 |
13492 |
卖出 |
| 09:40:40 |
11.82 |
134 |
13626 |
卖出 |
| 09:40:43 |
11.81 |
70 |
13696 |
卖出 |
| 09:40:49 |
11.83 |
7 |
13703 |
买入 |
| 09:40:52 |
11.84 |
47 |
13750 |
买入 |
| 09:40:55 |
11.83 |
25 |
13775 |
卖出 |
| 09:40:58 |
11.83 |
2 |
13777 |
卖出 |
| 09:41:01 |
11.8 |
26 |
13803 |
卖出 |
| 09:41:07 |
11.83 |
44 |
13847 |
买入 |
| 09:41:10 |
11.82 |
14 |
13861 |
卖出 |
| 09:41:13 |
11.81 |
36 |
13897 |
卖出 |
| 09:41:16 |
11.8 |
7 |
13904 |
卖出 |
| 09:41:19 |
11.8 |
4 |
13908 |
卖出 |
| 09:41:22 |
11.81 |
16 |
13924 |
买入 |
| 09:41:25 |
11.82 |
39 |
13963 |
买入 |
| 09:41:28 |
11.83 |
38 |
14001 |
买入 |
| 09:41:31 |
11.82 |
44 |
14045 |
卖出 |
| 09:41:34 |
11.83 |
6 |
14051 |
买入 |
| 09:41:37 |
11.83 |
8 |
14059 |
买入 |
| 09:41:40 |
11.81 |
2 |
14061 |
卖出 |
| 09:41:46 |
11.84 |
35 |
14096 |
买入 |
| 09:41:49 |
11.82 |
118 |
14214 |
卖出 |
| 09:41:52 |
11.85 |
20 |
14234 |
买入 |
| 09:41:55 |
11.85 |
3 |
14237 |
买入 |
| 09:41:58 |
11.85 |
30 |
14267 |
买入 |
| 09:42:07 |
11.84 |
2 |
14269 |
卖出 |
| 09:42:10 |
11.84 |
4 |
14273 |
买入 |
| 09:42:16 |
11.83 |
7 |
14280 |
卖出 |
| 09:42:22 |
11.8 |
58 |
14338 |
卖出 |
| 09:42:25 |
11.8 |
24 |
14362 |
卖出 |
| 09:42:28 |
11.79 |
1 |
14363 |
卖出 |
| 09:42:31 |
11.79 |
40 |
14403 |
卖出 |
| 09:42:34 |
11.79 |
12 |
14415 |
卖出 |
| 09:42:37 |
11.79 |
108 |
14523 |
卖出 |
| 09:42:40 |
11.79 |
14 |
14537 |
买入 |
| 09:42:43 |
11.79 |
29 |
14566 |
卖出 |
| 09:42:46 |
11.79 |
5 |
14571 |
买入 |
| 09:42:49 |
11.8 |
51 |
14622 |
买入 |
| 09:42:52 |
11.82 |
20 |
14642 |
买入 |
| 09:42:55 |
11.8 |
2 |
14644 |
卖出 |
| 09:42:58 |
11.8 |
61 |
14705 |
卖出 |
| 09:43:01 |
11.79 |
13 |
14718 |
卖出 |
| 09:43:04 |
11.78 |
23 |
14741 |
卖出 |
| 09:43:07 |
11.78 |
528 |
15269 |
卖出 |
| 09:43:10 |
11.84 |
59 |
15328 |
买入 |
| 09:43:13 |
11.84 |
5 |
15333 |
买入 |
| 09:43:16 |
11.86 |
143 |
15476 |
买入 |
| 09:43:19 |
11.86 |
15 |
15491 |
卖出 |
| 09:43:22 |
11.86 |
6 |
15497 |
买入 |
| 09:43:28 |
11.86 |
11 |
15508 |
买入 |
| 09:43:34 |
11.86 |
12 |
15520 |
买入 |
| 09:43:43 |
11.86 |
15 |
15535 |
买入 |
| 09:43:46 |
11.85 |
9 |
15544 |
卖出 |
| 09:43:49 |
11.85 |
28 |
15572 |
卖出 |
| 09:43:52 |
11.84 |
313 |
15885 |
卖出 |
| 09:43:55 |
11.85 |
4 |
15889 |
买入 |
| 09:43:58 |
11.84 |
11 |
15900 |
卖出 |
| 09:44:01 |
11.85 |
55 |
15955 |
买入 |
| 09:44:04 |
11.85 |
76 |
16031 |
买入 |
| 09:44:07 |
11.87 |
62 |
16093 |
买入 |
| 09:44:10 |
11.9 |
44 |
16137 |
买入 |