传艺科技[002866]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.85 |
17 |
17 |
集合竞价 |
| 09:16:21 |
8.85 |
49 |
49 |
集合竞价 |
| 09:16:30 |
8.85 |
78 |
78 |
集合竞价 |
| 09:16:39 |
8.85 |
78 |
78 |
集合竞价 |
| 09:16:57 |
8.85 |
78 |
78 |
集合竞价 |
| 09:17:24 |
8.85 |
78 |
78 |
集合竞价 |
| 09:17:51 |
8.86 |
78 |
78 |
集合竞价 |
| 09:18:09 |
8.86 |
78 |
78 |
集合竞价 |
| 09:18:27 |
9.3 |
78 |
78 |
集合竞价 |
| 09:18:54 |
9.3 |
78 |
78 |
集合竞价 |
| 09:19:21 |
8.86 |
78 |
78 |
集合竞价 |
| 09:19:39 |
8.86 |
78 |
78 |
集合竞价 |
| 09:19:48 |
8.86 |
78 |
78 |
集合竞价 |
| 09:20:09 |
8.86 |
78 |
78 |
集合竞价 |
| 09:20:18 |
8.87 |
78 |
78 |
集合竞价 |
| 09:20:27 |
8.87 |
78 |
78 |
集合竞价 |
| 09:20:45 |
8.87 |
78 |
78 |
集合竞价 |
| 09:20:54 |
8.87 |
78 |
78 |
集合竞价 |
| 09:21:21 |
8.88 |
78 |
78 |
集合竞价 |
| 09:21:30 |
8.93 |
81 |
81 |
集合竞价 |
| 09:21:48 |
8.93 |
118 |
118 |
集合竞价 |
| 09:21:57 |
8.93 |
118 |
118 |
集合竞价 |
| 09:22:06 |
8.93 |
118 |
118 |
集合竞价 |
| 09:22:24 |
8.93 |
118 |
118 |
集合竞价 |
| 09:22:33 |
8.95 |
118 |
118 |
集合竞价 |
| 09:22:51 |
8.95 |
118 |
118 |
集合竞价 |
| 09:23:00 |
8.95 |
118 |
118 |
集合竞价 |
| 09:23:09 |
8.95 |
118 |
118 |
集合竞价 |
| 09:23:18 |
8.96 |
118 |
118 |
集合竞价 |
| 09:23:27 |
8.96 |
118 |
118 |
集合竞价 |
| 09:23:36 |
9 |
118 |
118 |
集合竞价 |
| 09:23:45 |
9 |
118 |
118 |
集合竞价 |
| 09:23:54 |
9.03 |
118 |
118 |
集合竞价 |
| 09:24:12 |
9.05 |
118 |
118 |
集合竞价 |
| 09:24:21 |
9.11 |
118 |
118 |
集合竞价 |
| 09:24:30 |
9.2 |
118 |
118 |
集合竞价 |
| 09:24:39 |
9.3 |
118 |
118 |
集合竞价 |
| 09:24:48 |
9.42 |
118 |
118 |
集合竞价 |
| 09:24:57 |
9.56 |
118 |
118 |
集合竞价 |
| 09:25:00 |
9.75 |
125 |
243 |
卖出 |
| 09:30:00 |
9.75 |
87 |
330 |
卖出 |
| 09:30:03 |
9.69 |
131 |
461 |
卖出 |
| 09:30:06 |
9.69 |
23 |
484 |
买入 |
| 09:30:09 |
9.68 |
13 |
497 |
卖出 |
| 09:30:12 |
9.58 |
13 |
510 |
卖出 |
| 09:30:15 |
9.59 |
3 |
513 |
买入 |
| 09:30:18 |
9.59 |
3 |
516 |
买入 |
| 09:30:21 |
9.59 |
1 |
517 |
买入 |
| 09:30:24 |
9.57 |
99 |
616 |
卖出 |
| 09:30:27 |
9.57 |
1 |
617 |
卖出 |
| 09:30:30 |
9.58 |
9 |
626 |
买入 |
| 09:30:33 |
9.58 |
39 |
665 |
买入 |
| 09:30:36 |
9.57 |
10 |
675 |
买入 |
| 09:30:42 |
9.57 |
4 |
679 |
买入 |
| 09:30:45 |
9.57 |
24 |
703 |
买入 |
| 09:30:48 |
9.52 |
59 |
762 |
卖出 |
| 09:30:51 |
9.54 |
11 |
773 |
买入 |
| 09:30:54 |
9.54 |
42 |
815 |
卖出 |
| 09:30:57 |
9.55 |
2 |
817 |
买入 |
| 09:31:00 |
9.58 |
16 |
833 |
买入 |
| 09:31:03 |
9.58 |
103 |
936 |
买入 |
| 09:31:06 |
9.59 |
28 |
964 |
买入 |
| 09:31:09 |
9.59 |
95 |
1059 |
买入 |
| 09:31:12 |
9.59 |
43 |
1102 |
买入 |
| 09:31:15 |
9.59 |
1 |
1103 |
买入 |
| 09:31:18 |
9.59 |
2 |
1105 |
买入 |
| 09:31:21 |
9.58 |
7 |
1112 |
卖出 |
| 09:31:27 |
9.59 |
23 |
1135 |
买入 |
| 09:31:30 |
9.59 |
3 |
1138 |
买入 |
| 09:31:33 |
9.59 |
57 |
1195 |
买入 |
| 09:31:36 |
9.6 |
1 |
1196 |
买入 |
| 09:31:45 |
9.6 |
1 |
1197 |
卖出 |
| 09:31:48 |
9.6 |
15 |
1212 |
卖出 |
| 09:31:51 |
9.62 |
19 |
1231 |
买入 |
| 09:31:54 |
9.6 |
54 |
1285 |
卖出 |
| 09:31:57 |
9.6 |
11 |
1296 |
卖出 |
| 09:32:00 |
9.6 |
2 |
1298 |
买入 |
| 09:32:03 |
9.6 |
13 |
1311 |
卖出 |
| 09:32:06 |
9.6 |
5 |
1316 |
买入 |
| 09:32:12 |
9.6 |
9 |
1325 |
卖出 |
| 09:32:27 |
9.6 |
10 |
1335 |
卖出 |
| 09:32:33 |
9.61 |
1 |
1336 |
买入 |
| 09:32:48 |
9.62 |
2 |
1338 |
买入 |
| 09:32:54 |
9.63 |
2 |
1340 |
买入 |
| 09:32:57 |
9.63 |
20 |
1360 |
买入 |
| 09:33:03 |
9.63 |
24 |
1384 |
买入 |
| 09:33:09 |
9.63 |
14 |
1398 |
买入 |
| 09:33:12 |
9.63 |
8 |
1406 |
卖出 |
| 09:33:24 |
9.62 |
85 |
1491 |
卖出 |
| 09:33:36 |
9.62 |
1 |
1492 |
卖出 |
| 09:33:39 |
9.61 |
46 |
1538 |
卖出 |
| 09:33:42 |
9.61 |
25 |
1563 |
卖出 |
| 09:33:45 |
9.6 |
1 |
1564 |
卖出 |
| 09:33:48 |
9.6 |
37 |
1601 |
卖出 |
| 09:33:51 |
9.58 |
37 |
1638 |
卖出 |
| 09:33:54 |
9.58 |
1 |
1639 |
卖出 |
| 09:33:57 |
9.58 |
14 |
1653 |
卖出 |
| 09:34:12 |
9.58 |
9 |
1662 |
卖出 |
| 09:34:15 |
9.57 |
95 |
1757 |
卖出 |
| 09:34:18 |
9.56 |
9 |
1766 |
卖出 |
| 09:34:24 |
9.57 |
6 |
1772 |
买入 |
| 09:34:27 |
9.57 |
4 |
1776 |
买入 |
| 09:34:33 |
9.57 |
10 |
1786 |
买入 |
| 09:34:36 |
9.56 |
1 |
1787 |
卖出 |
| 09:34:39 |
9.56 |
45 |
1832 |
卖出 |
| 09:34:42 |
9.56 |
8 |
1840 |
买入 |
| 09:34:48 |
9.55 |
30 |
1870 |
卖出 |
| 09:34:51 |
9.55 |
10 |
1880 |
卖出 |
| 09:35:03 |
9.55 |
28 |
1908 |
卖出 |
| 09:35:06 |
9.55 |
5 |
1913 |
卖出 |
| 09:35:09 |
9.55 |
17 |
1930 |
买入 |
| 09:35:12 |
9.53 |
20 |
1950 |
卖出 |
| 09:35:15 |
9.55 |
4 |
1954 |
买入 |
| 09:35:18 |
9.54 |
2 |
1956 |
卖出 |
| 09:35:21 |
9.54 |
1 |
1957 |
卖出 |
| 09:35:27 |
9.54 |
5 |
1962 |
卖出 |
| 09:35:30 |
9.53 |
1 |
1963 |
卖出 |
| 09:35:33 |
9.53 |
20 |
1983 |
买入 |
| 09:35:36 |
9.52 |
1 |
1984 |
卖出 |
| 09:35:39 |
9.52 |
4 |
1988 |
卖出 |
| 09:35:45 |
9.52 |
2 |
1990 |
卖出 |
| 09:35:48 |
9.53 |
7 |
1997 |
买入 |
| 09:36:09 |
9.53 |
46 |
2043 |
买入 |
| 09:36:15 |
9.54 |
2 |
2045 |
买入 |
| 09:36:18 |
9.54 |
10 |
2055 |
买入 |
| 09:36:21 |
9.53 |
11 |
2066 |
卖出 |
| 09:36:24 |
9.53 |
34 |
2100 |
卖出 |
| 09:36:27 |
9.53 |
23 |
2123 |
买入 |
| 09:36:33 |
9.55 |
49 |
2172 |
买入 |
| 09:36:42 |
9.56 |
1 |
2173 |
卖出 |
| 09:36:45 |
9.55 |
4 |
2177 |
卖出 |
| 09:36:48 |
9.56 |
4 |
2181 |
买入 |
| 09:36:51 |
9.55 |
39 |
2220 |
卖出 |
| 09:36:54 |
9.55 |
20 |
2240 |
买入 |
| 09:36:57 |
9.54 |
20 |
2260 |
卖出 |
| 09:37:00 |
9.53 |
4 |
2264 |
卖出 |
| 09:37:03 |
9.54 |
20 |
2284 |
买入 |
| 09:37:06 |
9.53 |
10 |
2294 |
卖出 |
| 09:37:09 |
9.54 |
36 |
2330 |
买入 |
| 09:37:12 |
9.54 |
1 |
2331 |
买入 |
| 09:37:15 |
9.54 |
7 |
2338 |
买入 |
| 09:37:18 |
9.54 |
22 |
2360 |
卖出 |
| 09:37:21 |
9.54 |
4 |
2364 |
卖出 |
| 09:37:24 |
9.54 |
3 |
2367 |
卖出 |
| 09:37:27 |
9.53 |
70 |
2437 |
卖出 |
| 09:37:30 |
9.54 |
2 |
2439 |
卖出 |
| 09:37:33 |
9.53 |
39 |
2478 |
卖出 |
| 09:37:39 |
9.54 |
1 |
2479 |
卖出 |
| 09:37:42 |
9.55 |
8 |
2487 |
买入 |
| 09:37:45 |
9.54 |
29 |
2516 |
卖出 |
| 09:37:51 |
9.54 |
3 |
2519 |
卖出 |
| 09:37:57 |
9.56 |
58 |
2577 |
买入 |
| 09:38:00 |
9.55 |
1 |
2578 |
卖出 |
| 09:38:09 |
9.57 |
1 |
2579 |
买入 |
| 09:38:12 |
9.56 |
1 |
2580 |
卖出 |
| 09:38:21 |
9.57 |
18 |
2598 |
买入 |
| 09:38:33 |
9.58 |
5 |
2603 |
买入 |
| 09:38:39 |
9.58 |
18 |
2621 |
买入 |
| 09:38:48 |
9.6 |
2 |
2623 |
买入 |
| 09:39:12 |
9.59 |
5 |
2628 |
买入 |
| 09:39:18 |
9.59 |
2 |
2630 |
买入 |
| 09:39:27 |
9.59 |
2 |
2632 |
买入 |
| 09:39:36 |
9.59 |
5 |
2637 |
买入 |
| 09:39:39 |
9.59 |
2 |
2639 |
买入 |
| 09:39:48 |
9.58 |
1 |
2640 |
卖出 |
| 09:39:51 |
9.59 |
21 |
2661 |
买入 |
| 09:39:54 |
9.59 |
31 |
2692 |
买入 |
| 09:39:57 |
9.59 |
44 |
2736 |
买入 |
| 09:40:03 |
9.59 |
2 |
2738 |
买入 |
| 09:40:09 |
9.6 |
66 |
2804 |
买入 |
| 09:40:24 |
9.61 |
1 |
2805 |
买入 |
| 09:40:36 |
9.61 |
1 |
2806 |
买入 |
| 09:40:45 |
9.6 |
12 |
2818 |
卖出 |
| 09:40:51 |
9.6 |
4 |
2822 |
卖出 |
| 09:41:06 |
9.6 |
2 |
2824 |
买入 |
| 09:41:12 |
9.59 |
6 |
2830 |
卖出 |
| 09:41:30 |
9.59 |
19 |
2849 |
买入 |
| 09:41:33 |
9.59 |
3 |
2852 |
买入 |
| 09:41:39 |
9.58 |
1 |
2853 |
卖出 |
| 09:41:48 |
9.58 |
25 |
2878 |
卖出 |
| 09:42:03 |
9.6 |
26 |
2904 |
买入 |
| 09:42:06 |
9.6 |
52 |
2956 |
买入 |
| 09:42:18 |
9.6 |
8 |
2964 |
卖出 |
| 09:42:21 |
9.6 |
4 |
2968 |
买入 |
| 09:42:27 |
9.59 |
45 |
3013 |
卖出 |
| 09:42:30 |
9.59 |
5 |
3018 |
买入 |
| 09:42:36 |
9.59 |
5 |
3023 |
买入 |
| 09:42:42 |
9.59 |
2 |
3025 |
买入 |
| 09:42:45 |
9.59 |
17 |
3042 |
买入 |
| 09:42:48 |
9.58 |
1 |
3043 |
卖出 |
| 09:43:00 |
9.58 |
31 |
3074 |
卖出 |
| 09:43:15 |
9.58 |
16 |
3090 |
卖出 |
| 09:43:27 |
9.57 |
1 |
3091 |
卖出 |
| 09:43:48 |
9.57 |
23 |
3114 |
卖出 |
| 09:43:54 |
9.57 |
82 |
3196 |
买入 |
| 09:44:03 |
9.56 |
1 |
3197 |
卖出 |
| 09:44:15 |
9.56 |
18 |
3215 |
卖出 |
| 09:44:18 |
9.57 |
47 |
3262 |
买入 |
| 09:44:30 |
9.56 |
4 |
3266 |
卖出 |
| 09:44:39 |
9.56 |
1 |
3267 |
卖出 |
| 09:44:45 |
9.56 |
9 |
3276 |
卖出 |
| 09:44:48 |
9.57 |
53 |
3329 |
买入 |
| 09:45:06 |
9.57 |
2 |
3331 |
卖出 |
| 09:45:12 |
9.57 |
17 |
3348 |
卖出 |
| 09:45:15 |
9.56 |
36 |
3384 |
卖出 |
| 09:45:18 |
9.56 |
7 |
3391 |
卖出 |
| 09:45:33 |
9.56 |
20 |
3411 |
卖出 |
| 09:45:48 |
9.56 |
14 |
3425 |
卖出 |
| 09:45:54 |
9.56 |
1 |
3426 |
卖出 |
| 09:46:15 |
9.56 |
18 |
3444 |
卖出 |
| 09:46:18 |
9.57 |
75 |
3519 |
买入 |
| 09:46:21 |
9.57 |
34 |
3553 |
买入 |
| 09:46:27 |
9.58 |
162 |
3715 |
买入 |
| 09:46:30 |
9.57 |
2 |
3717 |
买入 |
| 09:46:33 |
9.57 |
1 |
3718 |
买入 |
| 09:46:36 |
9.57 |
1 |
3719 |
卖出 |
| 09:46:45 |
9.58 |
2 |
3721 |
买入 |
| 09:46:54 |
9.58 |
21 |
3742 |
买入 |
| 09:47:30 |
9.6 |
3 |
3745 |
买入 |
| 09:47:33 |
9.59 |
4 |
3749 |
卖出 |
| 09:47:45 |
9.59 |
1 |
3750 |
卖出 |
| 09:47:48 |
9.6 |
2 |
3752 |
买入 |
| 09:47:51 |
9.6 |
2 |
3754 |
买入 |
| 09:48:15 |
9.6 |
2 |
3756 |
买入 |
| 09:48:18 |
9.59 |
1 |
3757 |
卖出 |
| 09:48:24 |
9.6 |
83 |
3840 |
买入 |
| 09:48:54 |
9.62 |
3 |
3843 |
买入 |
| 09:49:00 |
9.63 |
2 |
3845 |
买入 |
| 09:49:09 |
9.62 |
3 |
3848 |
卖出 |
| 09:49:12 |
9.63 |
20 |
3868 |
买入 |
| 09:49:15 |
9.62 |
4 |
3872 |
卖出 |
| 09:49:21 |
9.65 |
51 |
3923 |
买入 |
| 09:49:33 |
9.65 |
2 |
3925 |
卖出 |
| 09:49:36 |
9.66 |
20 |
3945 |
买入 |
| 09:49:39 |
9.63 |
22 |
3967 |
卖出 |
| 09:49:42 |
9.68 |
14 |
3981 |
买入 |
| 09:50:03 |
9.66 |
1 |
3982 |
卖出 |
| 09:50:06 |
9.65 |
5 |
3987 |
卖出 |
| 09:50:09 |
9.64 |
6 |
3993 |
卖出 |
| 09:50:18 |
9.63 |
23 |
4016 |
卖出 |
| 09:50:21 |
9.63 |
3 |
4019 |
卖出 |
| 09:50:24 |
9.63 |
1 |
4020 |
卖出 |
| 09:50:27 |
9.62 |
14 |
4034 |
卖出 |
| 09:50:30 |
9.62 |
24 |
4058 |
卖出 |
| 09:50:42 |
9.63 |
1 |
4059 |
买入 |
| 09:50:45 |
9.62 |
1 |
4060 |
卖出 |
| 09:50:57 |
9.63 |
14 |
4074 |
买入 |
| 09:51:03 |
9.63 |
6 |
4080 |
买入 |
| 09:51:06 |
9.64 |
1 |
4081 |
买入 |
| 09:51:12 |
9.63 |
36 |
4117 |
卖出 |
| 09:51:15 |
9.63 |
75 |
4192 |
卖出 |
| 09:51:36 |
9.61 |
6 |
4198 |
卖出 |
| 09:52:03 |
9.61 |
7 |
4205 |
卖出 |
| 09:52:12 |
9.62 |
1 |
4206 |
买入 |
| 09:52:27 |
9.62 |
1 |
4207 |
卖出 |
| 09:52:33 |
9.62 |
12 |
4219 |
卖出 |
| 09:52:57 |
9.63 |
7 |
4226 |
买入 |
| 09:53:06 |
9.64 |
9 |
4235 |
买入 |
| 09:53:09 |
9.66 |
10 |
4245 |
买入 |
| 09:53:24 |
9.66 |
2 |
4247 |
买入 |
| 09:53:36 |
9.66 |
2 |
4249 |
买入 |
| 09:53:51 |
9.69 |
40 |
4289 |
买入 |
| 09:53:54 |
9.7 |
18 |
4307 |
买入 |
| 09:54:03 |
9.69 |
59 |
4366 |
卖出 |
| 09:54:06 |
9.69 |
15 |
4381 |
卖出 |
| 09:54:15 |
9.69 |
1 |
4382 |
买入 |
| 09:54:18 |
9.69 |
4 |
4386 |
买入 |
| 09:54:21 |
9.69 |
3 |
4389 |
买入 |
| 09:54:24 |
9.67 |
6 |
4395 |
卖出 |
| 09:54:27 |
9.66 |
2 |
4397 |
卖出 |
| 09:54:30 |
9.65 |
11 |
4408 |
卖出 |
| 09:55:00 |
9.69 |
2 |
4410 |
买入 |
| 09:55:12 |
9.69 |
5 |
4415 |
买入 |
| 09:55:15 |
9.66 |
39 |
4454 |
卖出 |
| 09:55:33 |
9.68 |
1 |
4455 |
卖出 |
| 09:55:36 |
9.68 |
11 |
4466 |
卖出 |
| 09:55:45 |
9.68 |
4 |
4470 |
卖出 |
| 09:55:48 |
9.69 |
6 |
4476 |
买入 |
| 09:55:54 |
9.69 |
1 |
4477 |
买入 |
| 09:55:57 |
9.69 |
9 |
4486 |
买入 |
| 09:56:24 |
9.69 |
21 |
4507 |
买入 |
| 09:56:33 |
9.68 |
19 |
4526 |
卖出 |
| 09:56:42 |
9.7 |
1 |
4527 |
买入 |
| 09:57:09 |
9.69 |
1 |
4528 |
卖出 |
| 09:57:21 |
9.7 |
2 |
4530 |
买入 |
| 09:57:24 |
9.7 |
57 |
4587 |
买入 |
| 09:57:27 |
9.71 |
17 |
4604 |
买入 |
| 09:57:33 |
9.69 |
8 |
4612 |
卖出 |
| 09:57:36 |
9.71 |
4 |
4616 |
买入 |
| 09:57:54 |
9.68 |
50 |
4666 |
卖出 |
| 09:58:03 |
9.68 |
4 |
4670 |
卖出 |
| 09:58:09 |
9.68 |
41 |
4711 |
卖出 |
| 09:58:24 |
9.69 |
1 |
4712 |
买入 |
| 09:58:27 |
9.69 |
2 |
4714 |
买入 |
| 09:58:33 |
9.7 |
61 |
4775 |
买入 |
| 09:58:42 |
9.69 |
1 |
4776 |
买入 |
| 09:58:45 |
9.69 |
6 |
4782 |
买入 |
| 09:58:48 |
9.69 |
12 |
4794 |
卖出 |
| 09:58:54 |
9.69 |
10 |
4804 |
卖出 |
| 09:59:06 |
9.71 |
2 |
4806 |
买入 |