传音控股[688036]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
84.64 |
2 |
2 |
集合竞价 |
| 09:15:07 |
84.64 |
5 |
5 |
集合竞价 |
| 09:15:13 |
84.64 |
9 |
9 |
集合竞价 |
| 09:15:15 |
84.64 |
11 |
11 |
集合竞价 |
| 09:15:45 |
84.64 |
7 |
7 |
集合竞价 |
| 09:16:46 |
84.64 |
10 |
10 |
集合竞价 |
| 09:16:54 |
79.49 |
82 |
82 |
集合竞价 |
| 09:17:40 |
84.64 |
10 |
10 |
集合竞价 |
| 09:20:07 |
84.64 |
10 |
10 |
集合竞价 |
| 09:20:37 |
84.64 |
13 |
13 |
集合竞价 |
| 09:21:19 |
84.64 |
15 |
15 |
集合竞价 |
| 09:21:22 |
84.64 |
17 |
17 |
集合竞价 |
| 09:22:25 |
84.64 |
22 |
22 |
集合竞价 |
| 09:22:28 |
84.64 |
22 |
22 |
集合竞价 |
| 09:22:52 |
84.64 |
22 |
22 |
集合竞价 |
| 09:22:55 |
84.64 |
22 |
22 |
集合竞价 |
| 09:23:19 |
84.64 |
22 |
22 |
集合竞价 |
| 09:23:22 |
84.65 |
54 |
54 |
集合竞价 |
| 09:23:28 |
84.65 |
54 |
54 |
集合竞价 |
| 09:24:04 |
84.65 |
61 |
61 |
集合竞价 |
| 09:24:13 |
84.65 |
65 |
65 |
集合竞价 |
| 09:24:22 |
84.65 |
73 |
73 |
集合竞价 |
| 09:24:25 |
84.65 |
78 |
78 |
集合竞价 |
| 09:24:31 |
84.65 |
80 |
80 |
集合竞价 |
| 09:24:34 |
84.65 |
83 |
83 |
集合竞价 |
| 09:24:37 |
84.65 |
86 |
86 |
集合竞价 |
| 09:24:40 |
84.65 |
116 |
116 |
集合竞价 |
| 09:24:43 |
84.65 |
124 |
124 |
集合竞价 |
| 09:24:46 |
84.65 |
128 |
128 |
集合竞价 |
| 09:24:49 |
84.65 |
140 |
140 |
集合竞价 |
| 09:24:55 |
84.65 |
154 |
154 |
集合竞价 |
| 09:24:58 |
84.65 |
158 |
158 |
集合竞价 |
| 09:25:01 |
84.65 |
158 |
158 |
集合竞价 |
| 09:25:05 |
84.65 |
158 |
316 |
卖出 |
| 09:30:01 |
84.73 |
5 |
321 |
买入 |
| 09:30:04 |
84.73 |
22 |
343 |
卖出 |
| 09:30:07 |
84.73 |
20 |
363 |
卖出 |
| 09:30:10 |
85.17 |
78 |
441 |
买入 |
| 09:30:13 |
84.73 |
25 |
466 |
卖出 |
| 09:30:16 |
84.7 |
37 |
503 |
卖出 |
| 09:30:19 |
84.6 |
90 |
593 |
卖出 |
| 09:30:22 |
84.43 |
19 |
612 |
卖出 |
| 09:30:25 |
83.46 |
28 |
640 |
卖出 |
| 09:30:28 |
84.41 |
64 |
704 |
买入 |
| 09:30:31 |
83.91 |
13 |
717 |
买入 |
| 09:30:34 |
84.16 |
5 |
722 |
买入 |
| 09:30:37 |
84.17 |
1 |
723 |
卖出 |
| 09:30:46 |
84.17 |
27 |
750 |
买入 |
| 09:30:49 |
84.21 |
10 |
760 |
买入 |
| 09:30:52 |
84.57 |
18 |
778 |
买入 |
| 09:30:55 |
84.31 |
8 |
786 |
卖出 |
| 09:30:58 |
84.46 |
9 |
795 |
买入 |
| 09:31:01 |
84.46 |
2 |
797 |
买入 |
| 09:31:04 |
84.46 |
6 |
803 |
买入 |
| 09:31:07 |
84.41 |
16 |
819 |
卖出 |
| 09:31:10 |
84.46 |
72 |
891 |
卖出 |
| 09:31:13 |
84.8 |
6 |
897 |
买入 |
| 09:31:16 |
84.79 |
24 |
921 |
买入 |
| 09:31:19 |
84.93 |
6 |
927 |
买入 |
| 09:31:22 |
84.62 |
17 |
944 |
卖出 |
| 09:31:25 |
84.87 |
0 |
944 |
卖出 |
| 09:31:28 |
84.81 |
12 |
956 |
卖出 |
| 09:31:31 |
84.86 |
12 |
968 |
买入 |
| 09:31:37 |
84.87 |
33 |
1001 |
买入 |
| 09:31:40 |
85 |
28 |
1029 |
买入 |
| 09:31:43 |
84.94 |
10 |
1039 |
卖出 |
| 09:31:46 |
85.17 |
10 |
1049 |
买入 |
| 09:31:49 |
85.17 |
12 |
1061 |
买入 |
| 09:31:52 |
85.17 |
4 |
1065 |
卖出 |
| 09:31:55 |
85.37 |
2 |
1067 |
买入 |
| 09:31:58 |
85.41 |
10 |
1077 |
买入 |
| 09:32:01 |
85.41 |
6 |
1083 |
买入 |
| 09:32:04 |
85.4 |
16 |
1099 |
卖出 |
| 09:32:07 |
85.44 |
5 |
1104 |
买入 |
| 09:32:10 |
85.6 |
24 |
1128 |
买入 |
| 09:32:13 |
85.6 |
3 |
1131 |
卖出 |
| 09:32:16 |
85.6 |
47 |
1178 |
卖出 |
| 09:32:19 |
85.6 |
20 |
1198 |
买入 |
| 09:32:22 |
85.45 |
13 |
1211 |
卖出 |
| 09:32:25 |
85.44 |
10 |
1221 |
卖出 |
| 09:32:28 |
85.41 |
12 |
1233 |
卖出 |
| 09:32:31 |
85.25 |
16 |
1249 |
卖出 |
| 09:32:37 |
85.33 |
31 |
1280 |
买入 |
| 09:32:40 |
85.33 |
6 |
1286 |
买入 |
| 09:32:43 |
85.32 |
21 |
1307 |
卖出 |
| 09:32:46 |
84.99 |
2 |
1309 |
卖出 |
| 09:32:49 |
85.16 |
24 |
1333 |
买入 |
| 09:32:52 |
85.18 |
14 |
1347 |
买入 |
| 09:32:55 |
85.17 |
10 |
1357 |
卖出 |
| 09:33:01 |
85.06 |
11 |
1368 |
卖出 |
| 09:33:04 |
85.25 |
2 |
1370 |
买入 |
| 09:33:07 |
85.25 |
14 |
1384 |
买入 |
| 09:33:10 |
84.93 |
6 |
1390 |
卖出 |
| 09:33:13 |
85.2 |
4 |
1394 |
买入 |
| 09:33:16 |
84.9 |
2 |
1396 |
卖出 |
| 09:33:19 |
85.07 |
6 |
1402 |
买入 |
| 09:33:22 |
85.15 |
4 |
1406 |
买入 |
| 09:33:25 |
85.15 |
2 |
1408 |
买入 |
| 09:33:28 |
85.19 |
8 |
1416 |
买入 |
| 09:33:31 |
85.2 |
9 |
1425 |
买入 |
| 09:33:34 |
85.2 |
7 |
1432 |
买入 |
| 09:33:37 |
85.17 |
14 |
1446 |
卖出 |
| 09:33:40 |
85.17 |
8 |
1454 |
卖出 |
| 09:33:43 |
85.17 |
2 |
1456 |
买入 |
| 09:33:49 |
85.17 |
13 |
1469 |
买入 |
| 09:33:52 |
85.25 |
7 |
1476 |
买入 |
| 09:33:55 |
85.25 |
10 |
1486 |
卖出 |
| 09:33:58 |
85.17 |
4 |
1490 |
卖出 |
| 09:34:01 |
85.02 |
19 |
1509 |
卖出 |
| 09:34:04 |
84.88 |
13 |
1522 |
卖出 |
| 09:34:07 |
84.95 |
26 |
1548 |
买入 |
| 09:34:10 |
84.89 |
6 |
1554 |
卖出 |
| 09:34:13 |
84.87 |
9 |
1563 |
卖出 |
| 09:34:16 |
84.48 |
23 |
1586 |
卖出 |
| 09:34:19 |
84.48 |
4 |
1590 |
卖出 |
| 09:34:22 |
84.5 |
4 |
1594 |
买入 |
| 09:34:25 |
84.48 |
32 |
1626 |
卖出 |
| 09:34:28 |
84.49 |
8 |
1634 |
卖出 |
| 09:34:34 |
84.5 |
22 |
1656 |
卖出 |
| 09:34:37 |
84.51 |
9 |
1665 |
买入 |
| 09:34:40 |
84.48 |
14 |
1679 |
卖出 |
| 09:34:43 |
84.51 |
3 |
1682 |
买入 |
| 09:34:46 |
84.5 |
2 |
1684 |
卖出 |
| 09:34:49 |
84.5 |
12 |
1696 |
卖出 |
| 09:34:52 |
84.48 |
8 |
1704 |
卖出 |
| 09:34:55 |
84.48 |
43 |
1747 |
卖出 |
| 09:34:58 |
84.46 |
4 |
1751 |
卖出 |
| 09:35:01 |
84.23 |
4 |
1755 |
卖出 |
| 09:35:04 |
84.12 |
4 |
1759 |
卖出 |
| 09:35:07 |
84.12 |
11 |
1770 |
卖出 |
| 09:35:10 |
84.12 |
39 |
1809 |
卖出 |
| 09:35:16 |
84.09 |
2 |
1811 |
卖出 |
| 09:35:19 |
84.09 |
16 |
1827 |
买入 |
| 09:35:22 |
84.04 |
9 |
1836 |
卖出 |
| 09:35:25 |
84.03 |
2 |
1838 |
卖出 |
| 09:35:31 |
84 |
46 |
1884 |
卖出 |
| 09:35:34 |
84.03 |
18 |
1902 |
买入 |
| 09:35:37 |
84.07 |
42 |
1944 |
买入 |
| 09:35:40 |
84.12 |
34 |
1978 |
买入 |
| 09:35:43 |
84.12 |
12 |
1990 |
卖出 |
| 09:35:49 |
84.06 |
5 |
1995 |
买入 |
| 09:35:52 |
84.06 |
4 |
1999 |
买入 |
| 09:36:04 |
84.06 |
4 |
2003 |
买入 |
| 09:36:07 |
84.06 |
19 |
2022 |
买入 |
| 09:36:10 |
84.01 |
2 |
2024 |
卖出 |
| 09:36:13 |
84.05 |
16 |
2040 |
买入 |
| 09:36:16 |
84.04 |
6 |
2046 |
卖出 |
| 09:36:19 |
84.02 |
5 |
2051 |
卖出 |
| 09:36:22 |
84.01 |
30 |
2081 |
卖出 |
| 09:36:25 |
84 |
4 |
2085 |
卖出 |
| 09:36:28 |
84 |
78 |
2163 |
卖出 |
| 09:36:31 |
84 |
7 |
2170 |
卖出 |
| 09:36:34 |
84 |
30 |
2200 |
卖出 |
| 09:36:37 |
83.44 |
8 |
2208 |
卖出 |
| 09:36:40 |
84 |
63 |
2271 |
买入 |
| 09:36:43 |
84 |
10 |
2281 |
买入 |
| 09:36:46 |
83.65 |
4 |
2285 |
卖出 |
| 09:36:49 |
84 |
6 |
2291 |
买入 |
| 09:36:52 |
83.83 |
8 |
2299 |
买入 |
| 09:36:55 |
83.88 |
2 |
2301 |
买入 |
| 09:36:58 |
83.88 |
20 |
2321 |
买入 |
| 09:37:01 |
83.83 |
2 |
2323 |
卖出 |
| 09:37:04 |
83.83 |
6 |
2329 |
买入 |
| 09:37:07 |
83.57 |
10 |
2339 |
卖出 |
| 09:37:10 |
83.8 |
2 |
2341 |
买入 |
| 09:37:13 |
83.88 |
2 |
2343 |
买入 |
| 09:37:16 |
84 |
5 |
2348 |
买入 |
| 09:37:19 |
84.01 |
12 |
2360 |
买入 |
| 09:37:22 |
84.1 |
15 |
2375 |
买入 |
| 09:37:25 |
84.1 |
4 |
2379 |
卖出 |
| 09:37:31 |
84.22 |
10 |
2389 |
买入 |
| 09:37:37 |
84.45 |
2 |
2391 |
买入 |
| 09:37:40 |
84.44 |
2 |
2393 |
买入 |
| 09:37:43 |
84.45 |
20 |
2413 |
买入 |
| 09:37:49 |
84.47 |
2 |
2415 |
买入 |
| 09:37:52 |
84.45 |
10 |
2425 |
卖出 |
| 09:37:55 |
84.44 |
2 |
2427 |
买入 |
| 09:38:10 |
84.16 |
10 |
2437 |
卖出 |
| 09:38:13 |
84.32 |
4 |
2441 |
买入 |
| 09:38:25 |
83.87 |
10 |
2451 |
卖出 |
| 09:38:28 |
84 |
6 |
2457 |
卖出 |
| 09:38:31 |
83.87 |
24 |
2481 |
买入 |
| 09:38:34 |
83.92 |
18 |
2499 |
买入 |
| 09:38:37 |
83.72 |
6 |
2505 |
卖出 |
| 09:38:49 |
83.96 |
2 |
2507 |
买入 |
| 09:38:52 |
83.72 |
11 |
2518 |
卖出 |
| 09:38:55 |
84.07 |
2 |
2520 |
买入 |
| 09:38:58 |
84.01 |
2 |
2522 |
卖出 |
| 09:39:01 |
83.9 |
6 |
2528 |
买入 |
| 09:39:04 |
83.58 |
3 |
2531 |
卖出 |
| 09:39:07 |
83.58 |
2 |
2533 |
卖出 |
| 09:39:16 |
83.58 |
5 |
2538 |
卖出 |
| 09:39:22 |
83.53 |
6 |
2544 |
卖出 |
| 09:39:31 |
83.59 |
6 |
2550 |
买入 |
| 09:39:34 |
83.64 |
2 |
2552 |
买入 |
| 09:39:40 |
83.9 |
8 |
2560 |
买入 |
| 09:39:43 |
83.64 |
4 |
2564 |
卖出 |
| 09:39:52 |
83.65 |
2 |
2566 |
卖出 |
| 09:40:04 |
83.6 |
37 |
2603 |
卖出 |
| 09:40:07 |
83.59 |
16 |
2619 |
卖出 |
| 09:40:10 |
83.59 |
9 |
2628 |
卖出 |
| 09:40:13 |
83.59 |
2 |
2630 |
买入 |
| 09:40:19 |
83.56 |
4 |
2634 |
买入 |
| 09:40:25 |
83.52 |
6 |
2640 |
卖出 |
| 09:40:28 |
83.52 |
2 |
2642 |
卖出 |
| 09:40:31 |
83.52 |
39 |
2681 |
卖出 |
| 09:40:34 |
83.6 |
29 |
2710 |
买入 |
| 09:40:40 |
83.52 |
6 |
2716 |
卖出 |
| 09:40:46 |
83.56 |
4 |
2720 |
买入 |
| 09:40:52 |
83.58 |
8 |
2728 |
买入 |
| 09:40:55 |
83.52 |
14 |
2742 |
卖出 |
| 09:40:58 |
83.53 |
6 |
2748 |
卖出 |
| 09:41:01 |
83.56 |
45 |
2793 |
买入 |
| 09:41:04 |
83.59 |
22 |
2815 |
买入 |
| 09:41:07 |
83.59 |
8 |
2823 |
卖出 |
| 09:41:10 |
83.59 |
4 |
2827 |
卖出 |
| 09:41:16 |
83.59 |
2 |
2829 |
卖出 |
| 09:41:19 |
83.7 |
98 |
2927 |
买入 |
| 09:41:22 |
83.52 |
17 |
2944 |
卖出 |
| 09:41:25 |
83.52 |
14 |
2958 |
卖出 |
| 09:41:28 |
83.5 |
5 |
2963 |
卖出 |
| 09:41:34 |
83.47 |
65 |
3028 |
卖出 |
| 09:41:37 |
83.47 |
2 |
3030 |
买入 |
| 09:41:40 |
83.31 |
5 |
3035 |
卖出 |
| 09:41:43 |
83.31 |
2 |
3037 |
买入 |
| 09:41:52 |
83.2 |
9 |
3046 |
卖出 |
| 09:41:55 |
83.3 |
2 |
3048 |
买入 |
| 09:42:07 |
83.1 |
7 |
3055 |
卖出 |
| 09:42:10 |
83 |
12 |
3067 |
卖出 |
| 09:42:22 |
83.03 |
2 |
3069 |
买入 |
| 09:42:25 |
83.03 |
7 |
3076 |
卖出 |
| 09:42:28 |
83.01 |
6 |
3082 |
卖出 |
| 09:42:31 |
83.05 |
8 |
3090 |
买入 |
| 09:42:34 |
82.7 |
161 |
3251 |
卖出 |
| 09:42:37 |
83.01 |
8 |
3259 |
买入 |
| 09:42:40 |
82.87 |
87 |
3346 |
卖出 |
| 09:42:43 |
82.87 |
28 |
3374 |
卖出 |
| 09:42:46 |
82.95 |
2 |
3376 |
买入 |
| 09:42:49 |
82.95 |
10 |
3386 |
买入 |
| 09:42:52 |
82.95 |
8 |
3394 |
卖出 |
| 09:42:55 |
82.86 |
31 |
3425 |
卖出 |
| 09:42:58 |
82.6 |
64 |
3489 |
卖出 |
| 09:43:01 |
82.6 |
2 |
3491 |
卖出 |
| 09:43:04 |
82.6 |
2 |
3493 |
卖出 |
| 09:43:07 |
82.77 |
26 |
3519 |
买入 |
| 09:43:10 |
82.77 |
2 |
3521 |
买入 |
| 09:43:13 |
82.77 |
22 |
3543 |
买入 |
| 09:43:19 |
82.99 |
6 |
3549 |
买入 |
| 09:43:22 |
82.99 |
4 |
3553 |
买入 |
| 09:43:28 |
83 |
9 |
3562 |
卖出 |
| 09:43:37 |
83 |
2 |
3564 |
卖出 |
| 09:43:40 |
83.02 |
10 |
3574 |
买入 |
| 09:43:43 |
83 |
2 |
3576 |
卖出 |
| 09:43:46 |
82.99 |
3 |
3579 |
卖出 |
| 09:43:49 |
83 |
12 |
3591 |
买入 |
| 09:43:55 |
82.94 |
4 |
3595 |
买入 |
| 09:44:01 |
82.94 |
4 |
3599 |
买入 |
| 09:44:04 |
82.94 |
4 |
3603 |
买入 |
| 09:44:07 |
82.94 |
5 |
3608 |
买入 |
| 09:44:10 |
82.91 |
4 |
3612 |
卖出 |
| 09:44:19 |
82.91 |
2 |
3614 |
买入 |
| 09:44:25 |
82.9 |
17 |
3631 |
买入 |
| 09:44:28 |
82.9 |
2 |
3633 |
买入 |
| 09:44:31 |
82.88 |
2 |
3635 |
卖出 |
| 09:44:34 |
82.88 |
7 |
3642 |
买入 |
| 09:44:37 |
82.9 |
7 |
3649 |
买入 |
| 09:44:40 |
82.91 |
5 |
3654 |
买入 |
| 09:44:46 |
82.88 |
2 |
3656 |
卖出 |
| 09:44:52 |
82.85 |
41 |
3697 |
卖出 |
| 09:44:55 |
82.78 |
2 |
3699 |
卖出 |
| 09:44:58 |
82.82 |
5 |
3704 |
买入 |
| 09:45:01 |
82.78 |
2 |
3706 |
卖出 |
| 09:45:07 |
82.82 |
3 |
3709 |
买入 |
| 09:45:10 |
82.82 |
4 |
3713 |
买入 |
| 09:45:13 |
82.79 |
7 |
3720 |
卖出 |
| 09:45:16 |
82.79 |
10 |
3730 |
卖出 |
| 09:45:19 |
82.82 |
68 |
3798 |
买入 |
| 09:45:22 |
82.91 |
26 |
3824 |
买入 |
| 09:45:25 |
82.96 |
4 |
3828 |
买入 |
| 09:45:28 |
82.96 |
6 |
3834 |
卖出 |
| 09:45:31 |
82.98 |
2 |
3836 |
买入 |
| 09:45:34 |
82.96 |
1 |
3837 |
卖出 |
| 09:45:37 |
82.82 |
1 |
3838 |
卖出 |
| 09:45:40 |
82.96 |
4 |
3842 |
买入 |
| 09:45:46 |
82.98 |
4 |
3846 |
买入 |
| 09:45:49 |
83 |
2 |
3848 |
买入 |
| 09:45:52 |
82.98 |
4 |
3852 |
卖出 |
| 09:45:55 |
83.02 |
6 |
3858 |
买入 |
| 09:45:58 |
83.02 |
6 |
3864 |
买入 |
| 09:46:01 |
82.96 |
2 |
3866 |
卖出 |
| 09:46:07 |
82.96 |
2 |
3868 |
卖出 |
| 09:46:10 |
83.02 |
19 |
3887 |
买入 |
| 09:46:13 |
83.03 |
14 |
3901 |
买入 |
| 09:46:19 |
83.63 |
2 |
3903 |
买入 |
| 09:46:22 |
83.05 |
2 |
3905 |
卖出 |
| 09:46:25 |
83.05 |
14 |
3919 |
卖出 |
| 09:46:28 |
83.05 |
2 |
3921 |
卖出 |
| 09:46:31 |
83.45 |
2 |
3923 |
买入 |
| 09:46:46 |
83.45 |
19 |
3942 |
买入 |
| 09:46:49 |
83.45 |
4 |
3946 |
买入 |