三特索道[002159]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:54 |
8.8 |
14 |
14 |
集合竞价 |
| 09:16:21 |
8.07 |
869 |
869 |
集合竞价 |
| 09:16:48 |
8.08 |
1008 |
1008 |
集合竞价 |
| 09:17:06 |
8.08 |
1008 |
1008 |
集合竞价 |
| 09:17:33 |
8.8 |
34 |
34 |
集合竞价 |
| 09:17:42 |
8.97 |
20 |
20 |
集合竞价 |
| 09:17:51 |
8.97 |
20 |
20 |
集合竞价 |
| 09:18:09 |
8.97 |
20 |
20 |
集合竞价 |
| 09:18:27 |
8.97 |
20 |
20 |
集合竞价 |
| 09:21:48 |
8.97 |
20 |
20 |
集合竞价 |
| 09:22:33 |
8.91 |
28 |
28 |
集合竞价 |
| 09:22:51 |
8.91 |
28 |
28 |
集合竞价 |
| 09:23:27 |
8.91 |
28 |
28 |
集合竞价 |
| 09:23:36 |
8.91 |
28 |
28 |
集合竞价 |
| 09:23:54 |
8.81 |
46 |
46 |
集合竞价 |
| 09:24:03 |
8.9 |
46 |
46 |
集合竞价 |
| 09:24:21 |
8.87 |
46 |
46 |
集合竞价 |
| 09:24:30 |
8.81 |
56 |
56 |
集合竞价 |
| 09:24:48 |
8.78 |
82 |
82 |
集合竞价 |
| 09:24:57 |
8.78 |
82 |
82 |
集合竞价 |
| 09:25:00 |
8.77 |
82 |
164 |
买入 |
| 09:30:03 |
8.54 |
166 |
330 |
卖出 |
| 09:30:06 |
8.69 |
24 |
354 |
买入 |
| 09:30:09 |
8.68 |
15 |
369 |
卖出 |
| 09:30:12 |
8.67 |
9 |
378 |
卖出 |
| 09:30:15 |
8.57 |
35 |
413 |
卖出 |
| 09:30:18 |
8.58 |
10 |
423 |
卖出 |
| 09:30:21 |
8.61 |
52 |
475 |
买入 |
| 09:30:24 |
8.61 |
36 |
511 |
卖出 |
| 09:30:27 |
8.61 |
20 |
531 |
卖出 |
| 09:30:30 |
8.63 |
10 |
541 |
买入 |
| 09:30:33 |
8.63 |
5 |
546 |
买入 |
| 09:30:36 |
8.61 |
28 |
574 |
卖出 |
| 09:30:42 |
8.62 |
3 |
577 |
卖出 |
| 09:30:45 |
8.64 |
26 |
603 |
买入 |
| 09:30:48 |
8.65 |
1 |
604 |
买入 |
| 09:30:51 |
8.64 |
15 |
619 |
卖出 |
| 09:30:54 |
8.67 |
12 |
631 |
买入 |
| 09:30:57 |
8.68 |
12 |
643 |
买入 |
| 09:31:00 |
8.69 |
2 |
645 |
买入 |
| 09:31:03 |
8.7 |
4 |
649 |
买入 |
| 09:31:06 |
8.69 |
7 |
656 |
卖出 |
| 09:31:09 |
8.69 |
3 |
659 |
卖出 |
| 09:31:12 |
8.69 |
6 |
665 |
买入 |
| 09:31:15 |
8.7 |
63 |
728 |
买入 |
| 09:31:18 |
8.67 |
24 |
752 |
卖出 |
| 09:31:21 |
8.68 |
8 |
760 |
买入 |
| 09:31:24 |
8.68 |
6 |
766 |
卖出 |
| 09:31:27 |
8.67 |
21 |
787 |
卖出 |
| 09:31:30 |
8.68 |
19 |
806 |
买入 |
| 09:31:33 |
8.66 |
22 |
828 |
卖出 |
| 09:31:36 |
8.66 |
45 |
873 |
卖出 |
| 09:31:39 |
8.68 |
45 |
918 |
买入 |
| 09:31:42 |
8.66 |
19 |
937 |
卖出 |
| 09:31:45 |
8.71 |
15 |
952 |
买入 |
| 09:31:48 |
8.68 |
7 |
959 |
买入 |
| 09:31:51 |
8.67 |
31 |
990 |
卖出 |
| 09:31:54 |
8.69 |
29 |
1019 |
买入 |
| 09:31:57 |
8.68 |
28 |
1047 |
卖出 |
| 09:32:00 |
8.7 |
3 |
1050 |
买入 |
| 09:32:03 |
8.68 |
5 |
1055 |
卖出 |
| 09:32:06 |
8.71 |
3 |
1058 |
买入 |
| 09:32:09 |
8.68 |
3 |
1061 |
卖出 |
| 09:32:12 |
8.7 |
4 |
1065 |
卖出 |
| 09:32:15 |
8.7 |
11 |
1076 |
卖出 |
| 09:32:18 |
8.68 |
17 |
1093 |
卖出 |
| 09:32:21 |
8.68 |
2 |
1095 |
卖出 |
| 09:32:24 |
8.66 |
105 |
1200 |
卖出 |
| 09:32:27 |
8.7 |
58 |
1258 |
买入 |
| 09:32:30 |
8.68 |
1 |
1259 |
卖出 |
| 09:32:33 |
8.7 |
3 |
1262 |
买入 |
| 09:32:36 |
8.7 |
1 |
1263 |
买入 |
| 09:32:39 |
8.7 |
7 |
1270 |
买入 |
| 09:32:48 |
8.71 |
1 |
1271 |
买入 |
| 09:32:51 |
8.71 |
9 |
1280 |
买入 |
| 09:32:54 |
8.71 |
6 |
1286 |
卖出 |
| 09:32:57 |
8.74 |
8 |
1294 |
买入 |
| 09:33:00 |
8.71 |
1 |
1295 |
卖出 |
| 09:33:06 |
8.71 |
11 |
1306 |
卖出 |
| 09:33:09 |
8.7 |
24 |
1330 |
卖出 |
| 09:33:12 |
8.7 |
32 |
1362 |
卖出 |
| 09:33:15 |
8.7 |
25 |
1387 |
卖出 |
| 09:33:18 |
8.71 |
11 |
1398 |
买入 |
| 09:33:21 |
8.7 |
43 |
1441 |
卖出 |
| 09:33:24 |
8.68 |
9 |
1450 |
卖出 |
| 09:33:27 |
8.71 |
38 |
1488 |
买入 |
| 09:33:30 |
8.72 |
10 |
1498 |
买入 |
| 09:33:36 |
8.7 |
22 |
1520 |
卖出 |
| 09:33:39 |
8.71 |
1 |
1521 |
买入 |
| 09:33:42 |
8.72 |
434 |
1955 |
买入 |
| 09:33:45 |
8.75 |
56 |
2011 |
买入 |
| 09:33:48 |
8.75 |
64 |
2075 |
买入 |
| 09:33:51 |
8.72 |
52 |
2127 |
卖出 |
| 09:33:54 |
8.73 |
36 |
2163 |
买入 |
| 09:33:57 |
8.82 |
2060 |
4223 |
买入 |
| 09:34:00 |
8.77 |
110 |
4333 |
卖出 |
| 09:34:03 |
8.77 |
25 |
4358 |
买入 |
| 09:34:06 |
8.77 |
4 |
4362 |
卖出 |
| 09:34:09 |
8.81 |
167 |
4529 |
买入 |
| 09:34:12 |
8.82 |
2 |
4531 |
卖出 |
| 09:34:15 |
8.82 |
45 |
4576 |
卖出 |
| 09:34:18 |
8.83 |
5 |
4581 |
卖出 |
| 09:34:21 |
8.84 |
110 |
4691 |
买入 |
| 09:34:24 |
8.88 |
59 |
4750 |
买入 |
| 09:34:27 |
8.91 |
39 |
4789 |
卖出 |
| 09:34:30 |
8.9 |
40 |
4829 |
卖出 |
| 09:34:33 |
8.95 |
94 |
4923 |
买入 |
| 09:34:36 |
8.95 |
7 |
4930 |
买入 |
| 09:34:39 |
8.9 |
341 |
5271 |
卖出 |
| 09:34:42 |
8.9 |
29 |
5300 |
买入 |
| 09:34:45 |
8.94 |
110 |
5410 |
买入 |
| 09:34:48 |
8.93 |
1 |
5411 |
卖出 |
| 09:34:51 |
8.96 |
13 |
5424 |
买入 |
| 09:34:57 |
8.95 |
14 |
5438 |
卖出 |
| 09:35:00 |
8.93 |
105 |
5543 |
卖出 |
| 09:35:03 |
8.97 |
2 |
5545 |
买入 |
| 09:35:06 |
8.93 |
6 |
5551 |
卖出 |
| 09:35:09 |
8.93 |
27 |
5578 |
卖出 |
| 09:35:12 |
8.9 |
20 |
5598 |
卖出 |
| 09:35:15 |
8.89 |
8 |
5606 |
买入 |
| 09:35:18 |
8.88 |
20 |
5626 |
买入 |
| 09:35:21 |
8.87 |
66 |
5692 |
买入 |
| 09:35:24 |
8.85 |
81 |
5773 |
卖出 |
| 09:35:27 |
8.84 |
31 |
5804 |
卖出 |
| 09:35:30 |
8.86 |
85 |
5889 |
买入 |
| 09:35:33 |
8.85 |
20 |
5909 |
卖出 |
| 09:35:36 |
8.87 |
30 |
5939 |
卖出 |
| 09:35:39 |
8.86 |
59 |
5998 |
卖出 |
| 09:35:42 |
8.86 |
100 |
6098 |
买入 |
| 09:35:45 |
8.86 |
1 |
6099 |
卖出 |
| 09:35:48 |
8.88 |
42 |
6141 |
买入 |
| 09:35:51 |
8.88 |
12 |
6153 |
买入 |
| 09:35:57 |
8.9 |
45 |
6198 |
买入 |
| 09:36:00 |
8.9 |
7 |
6205 |
卖出 |
| 09:36:03 |
8.87 |
27 |
6232 |
卖出 |
| 09:36:06 |
8.87 |
3 |
6235 |
买入 |
| 09:36:09 |
8.87 |
4 |
6239 |
卖出 |
| 09:36:12 |
8.86 |
5 |
6244 |
买入 |
| 09:36:15 |
8.85 |
9 |
6253 |
买入 |
| 09:36:18 |
8.83 |
23 |
6276 |
卖出 |
| 09:36:21 |
8.84 |
10 |
6286 |
买入 |
| 09:36:27 |
8.85 |
10 |
6296 |
买入 |
| 09:36:33 |
8.84 |
14 |
6310 |
卖出 |
| 09:36:36 |
8.85 |
11 |
6321 |
买入 |
| 09:36:39 |
8.84 |
43 |
6364 |
卖出 |
| 09:36:42 |
8.84 |
2 |
6366 |
买入 |
| 09:36:45 |
8.83 |
3 |
6369 |
卖出 |
| 09:36:48 |
8.82 |
10 |
6379 |
卖出 |
| 09:36:51 |
8.81 |
16 |
6395 |
卖出 |
| 09:36:54 |
8.82 |
3 |
6398 |
买入 |
| 09:36:57 |
8.81 |
51 |
6449 |
卖出 |
| 09:37:00 |
8.84 |
145 |
6594 |
买入 |
| 09:37:03 |
8.83 |
65 |
6659 |
卖出 |
| 09:37:06 |
8.84 |
55 |
6714 |
买入 |
| 09:37:21 |
8.83 |
51 |
6765 |
卖出 |
| 09:37:24 |
8.83 |
8 |
6773 |
卖出 |
| 09:37:27 |
8.82 |
11 |
6784 |
卖出 |
| 09:37:30 |
8.82 |
1 |
6785 |
卖出 |
| 09:37:33 |
8.82 |
2 |
6787 |
买入 |
| 09:37:36 |
8.81 |
1 |
6788 |
买入 |
| 09:37:39 |
8.81 |
2 |
6790 |
买入 |
| 09:37:42 |
8.8 |
173 |
6963 |
卖出 |
| 09:37:48 |
8.8 |
65 |
7028 |
卖出 |
| 09:37:51 |
8.82 |
27 |
7055 |
买入 |
| 09:37:54 |
8.8 |
21 |
7076 |
卖出 |
| 09:37:57 |
8.8 |
1 |
7077 |
买入 |
| 09:38:00 |
8.87 |
2 |
7079 |
买入 |
| 09:38:15 |
8.85 |
2 |
7081 |
买入 |
| 09:38:21 |
8.84 |
1 |
7082 |
卖出 |
| 09:38:24 |
8.87 |
4 |
7086 |
买入 |
| 09:38:27 |
8.86 |
1 |
7087 |
卖出 |
| 09:38:30 |
8.86 |
2 |
7089 |
卖出 |
| 09:38:33 |
8.84 |
9 |
7098 |
卖出 |
| 09:38:36 |
8.85 |
162 |
7260 |
买入 |
| 09:38:39 |
8.9 |
6 |
7266 |
买入 |
| 09:38:42 |
8.9 |
11 |
7277 |
买入 |
| 09:38:45 |
8.86 |
1 |
7278 |
卖出 |
| 09:38:48 |
8.92 |
6 |
7284 |
买入 |
| 09:39:03 |
8.91 |
25 |
7309 |
买入 |
| 09:39:09 |
8.92 |
8 |
7317 |
买入 |
| 09:39:12 |
8.92 |
4 |
7321 |
买入 |
| 09:39:15 |
8.92 |
2 |
7323 |
买入 |
| 09:39:21 |
8.87 |
2 |
7325 |
卖出 |
| 09:39:24 |
8.87 |
133 |
7458 |
卖出 |
| 09:39:27 |
8.9 |
3 |
7461 |
买入 |
| 09:39:30 |
8.9 |
2 |
7463 |
买入 |
| 09:39:33 |
8.89 |
26 |
7489 |
卖出 |
| 09:39:36 |
8.87 |
1 |
7490 |
卖出 |
| 09:39:39 |
8.91 |
10 |
7500 |
买入 |
| 09:39:42 |
8.91 |
8 |
7508 |
买入 |
| 09:39:45 |
8.91 |
1 |
7509 |
买入 |
| 09:39:51 |
8.89 |
24 |
7533 |
卖出 |
| 09:39:54 |
8.88 |
1 |
7534 |
卖出 |
| 09:39:57 |
8.88 |
12 |
7546 |
买入 |
| 09:40:00 |
8.88 |
8 |
7554 |
买入 |
| 09:40:03 |
8.88 |
42 |
7596 |
买入 |
| 09:40:06 |
8.92 |
139 |
7735 |
买入 |
| 09:40:09 |
8.91 |
2 |
7737 |
卖出 |
| 09:40:12 |
8.9 |
7 |
7744 |
卖出 |
| 09:40:15 |
8.88 |
7 |
7751 |
卖出 |
| 09:40:18 |
8.88 |
2 |
7753 |
买入 |
| 09:40:21 |
8.89 |
2 |
7755 |
卖出 |
| 09:40:24 |
8.87 |
107 |
7862 |
卖出 |
| 09:40:27 |
8.87 |
46 |
7908 |
买入 |
| 09:40:30 |
8.88 |
2 |
7910 |
买入 |
| 09:40:33 |
8.88 |
3 |
7913 |
买入 |
| 09:40:36 |
8.88 |
16 |
7929 |
买入 |
| 09:40:39 |
8.88 |
10 |
7939 |
买入 |
| 09:40:42 |
8.88 |
3 |
7942 |
买入 |
| 09:40:51 |
8.88 |
57 |
7999 |
买入 |
| 09:40:54 |
8.88 |
2 |
8001 |
买入 |
| 09:40:57 |
8.88 |
20 |
8021 |
买入 |
| 09:41:03 |
8.88 |
3 |
8024 |
买入 |
| 09:41:06 |
8.87 |
6 |
8030 |
卖出 |
| 09:41:09 |
8.87 |
8 |
8038 |
卖出 |
| 09:41:21 |
8.87 |
5 |
8043 |
卖出 |
| 09:41:24 |
8.86 |
37 |
8080 |
卖出 |
| 09:41:27 |
8.86 |
14 |
8094 |
卖出 |
| 09:41:30 |
8.86 |
3 |
8097 |
买入 |
| 09:41:33 |
8.86 |
3 |
8100 |
卖出 |
| 09:41:36 |
8.86 |
3 |
8103 |
卖出 |
| 09:41:39 |
8.86 |
2 |
8105 |
买入 |
| 09:41:42 |
8.86 |
6 |
8111 |
卖出 |
| 09:41:45 |
8.85 |
15 |
8126 |
卖出 |
| 09:41:51 |
8.86 |
20 |
8146 |
买入 |
| 09:41:57 |
8.86 |
2 |
8148 |
买入 |
| 09:42:00 |
8.86 |
26 |
8174 |
买入 |
| 09:42:03 |
8.86 |
43 |
8217 |
买入 |
| 09:42:06 |
8.87 |
9 |
8226 |
买入 |
| 09:42:09 |
8.87 |
3 |
8229 |
买入 |
| 09:42:15 |
8.88 |
150 |
8379 |
买入 |
| 09:42:18 |
8.88 |
42 |
8421 |
买入 |
| 09:42:21 |
8.88 |
2 |
8423 |
买入 |
| 09:42:33 |
8.88 |
10 |
8433 |
买入 |
| 09:42:39 |
8.87 |
11 |
8444 |
卖出 |
| 09:42:42 |
8.88 |
15 |
8459 |
买入 |
| 09:42:45 |
8.88 |
6 |
8465 |
买入 |
| 09:42:48 |
8.88 |
4 |
8469 |
买入 |
| 09:42:51 |
8.88 |
10 |
8479 |
买入 |
| 09:42:54 |
8.88 |
129 |
8608 |
买入 |
| 09:42:57 |
8.88 |
28 |
8636 |
买入 |
| 09:43:00 |
8.88 |
3 |
8639 |
买入 |
| 09:43:06 |
8.88 |
2 |
8641 |
买入 |
| 09:43:09 |
8.88 |
41 |
8682 |
买入 |
| 09:43:12 |
8.88 |
11 |
8693 |
买入 |
| 09:43:15 |
8.88 |
2 |
8695 |
买入 |
| 09:43:18 |
8.88 |
22 |
8717 |
买入 |
| 09:43:21 |
8.88 |
10 |
8727 |
买入 |
| 09:43:24 |
8.88 |
2 |
8729 |
买入 |
| 09:43:27 |
8.88 |
4 |
8733 |
买入 |
| 09:43:39 |
8.88 |
8 |
8741 |
买入 |
| 09:43:42 |
8.88 |
14 |
8755 |
买入 |
| 09:43:45 |
8.88 |
4 |
8759 |
买入 |
| 09:43:57 |
8.88 |
8 |
8767 |
买入 |
| 09:44:00 |
8.88 |
4 |
8771 |
买入 |
| 09:44:03 |
8.88 |
6 |
8777 |
买入 |
| 09:44:06 |
8.86 |
30 |
8807 |
卖出 |
| 09:44:09 |
8.87 |
1 |
8808 |
买入 |
| 09:44:12 |
8.88 |
9 |
8817 |
买入 |
| 09:44:15 |
8.88 |
9 |
8826 |
买入 |
| 09:44:18 |
8.88 |
15 |
8841 |
买入 |
| 09:44:21 |
8.88 |
105 |
8946 |
买入 |
| 09:44:24 |
8.88 |
295 |
9241 |
买入 |
| 09:44:27 |
8.91 |
14 |
9255 |
买入 |
| 09:44:30 |
8.91 |
11 |
9266 |
买入 |
| 09:44:33 |
8.89 |
30 |
9296 |
卖出 |
| 09:44:36 |
8.89 |
9 |
9305 |
买入 |
| 09:44:39 |
8.89 |
17 |
9322 |
买入 |
| 09:44:42 |
8.89 |
1 |
9323 |
买入 |
| 09:44:45 |
8.89 |
2 |
9325 |
卖出 |
| 09:44:48 |
8.9 |
20 |
9345 |
买入 |
| 09:44:51 |
8.88 |
3 |
9348 |
卖出 |
| 09:44:54 |
8.88 |
13 |
9361 |
卖出 |
| 09:44:57 |
8.89 |
35 |
9396 |
买入 |
| 09:45:00 |
8.9 |
8 |
9404 |
买入 |
| 09:45:03 |
8.91 |
58 |
9462 |
买入 |
| 09:45:06 |
8.91 |
9 |
9471 |
买入 |
| 09:45:09 |
8.91 |
1 |
9472 |
买入 |
| 09:45:15 |
8.9 |
2 |
9474 |
买入 |
| 09:45:18 |
8.9 |
105 |
9579 |
买入 |
| 09:45:21 |
8.89 |
50 |
9629 |
卖出 |
| 09:45:27 |
8.91 |
5 |
9634 |
买入 |
| 09:45:33 |
8.91 |
4 |
9638 |
买入 |
| 09:46:00 |
8.86 |
19 |
9657 |
卖出 |
| 09:46:03 |
8.86 |
26 |
9683 |
卖出 |
| 09:46:06 |
8.85 |
65 |
9748 |
卖出 |
| 09:46:09 |
8.83 |
11 |
9759 |
卖出 |
| 09:46:12 |
8.84 |
23 |
9782 |
买入 |
| 09:46:18 |
8.85 |
1 |
9783 |
买入 |
| 09:46:21 |
8.85 |
4 |
9787 |
买入 |
| 09:46:24 |
8.85 |
13 |
9800 |
买入 |
| 09:46:27 |
8.85 |
2 |
9802 |
买入 |
| 09:46:30 |
8.85 |
1 |
9803 |
买入 |
| 09:46:33 |
8.85 |
3 |
9806 |
卖出 |
| 09:46:36 |
8.85 |
10 |
9816 |
买入 |
| 09:46:42 |
8.86 |
21 |
9837 |
买入 |
| 09:46:54 |
8.85 |
30 |
9867 |
买入 |
| 09:46:57 |
8.85 |
10 |
9877 |
卖出 |
| 09:47:06 |
8.84 |
20 |
9897 |
买入 |
| 09:47:09 |
8.84 |
2 |
9899 |
买入 |