三角防务[300775]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
40.56 |
10 |
10 |
集合竞价 |
| 09:15:21 |
40.56 |
10 |
10 |
集合竞价 |
| 09:15:57 |
40.56 |
10 |
10 |
集合竞价 |
| 09:16:06 |
40.56 |
10 |
10 |
集合竞价 |
| 09:16:51 |
40.56 |
10 |
10 |
集合竞价 |
| 09:17:00 |
40.56 |
10 |
10 |
集合竞价 |
| 09:17:09 |
40.13 |
11 |
11 |
集合竞价 |
| 09:17:27 |
40.13 |
12 |
12 |
集合竞价 |
| 09:17:36 |
39 |
74 |
74 |
集合竞价 |
| 09:17:54 |
39 |
85 |
85 |
集合竞价 |
| 09:18:03 |
39 |
84 |
84 |
集合竞价 |
| 09:18:12 |
39 |
88 |
88 |
集合竞价 |
| 09:18:21 |
39.02 |
88 |
88 |
集合竞价 |
| 09:18:39 |
39.11 |
88 |
88 |
集合竞价 |
| 09:18:48 |
39.11 |
88 |
88 |
集合竞价 |
| 09:18:57 |
39.11 |
98 |
98 |
集合竞价 |
| 09:19:06 |
39.11 |
98 |
98 |
集合竞价 |
| 09:19:15 |
39.11 |
98 |
98 |
集合竞价 |
| 09:19:33 |
39.12 |
98 |
98 |
集合竞价 |
| 09:20:57 |
39.11 |
113 |
113 |
集合竞价 |
| 09:21:06 |
39.11 |
113 |
113 |
集合竞价 |
| 09:21:15 |
39.12 |
129 |
129 |
集合竞价 |
| 09:21:33 |
39.12 |
131 |
131 |
集合竞价 |
| 09:21:42 |
39.12 |
137 |
137 |
集合竞价 |
| 09:21:51 |
39.12 |
137 |
137 |
集合竞价 |
| 09:22:09 |
39.12 |
137 |
137 |
集合竞价 |
| 09:22:18 |
39.12 |
137 |
137 |
集合竞价 |
| 09:22:36 |
39.12 |
137 |
137 |
集合竞价 |
| 09:22:54 |
39.13 |
137 |
137 |
集合竞价 |
| 09:23:03 |
39.15 |
137 |
137 |
集合竞价 |
| 09:23:12 |
39.16 |
139 |
139 |
集合竞价 |
| 09:23:30 |
39.16 |
139 |
139 |
集合竞价 |
| 09:23:39 |
39.16 |
147 |
147 |
集合竞价 |
| 09:23:48 |
39.16 |
157 |
157 |
集合竞价 |
| 09:23:57 |
39.16 |
162 |
162 |
集合竞价 |
| 09:24:06 |
39.2 |
169 |
169 |
集合竞价 |
| 09:24:15 |
39.2 |
170 |
170 |
集合竞价 |
| 09:24:24 |
39.2 |
171 |
171 |
集合竞价 |
| 09:24:33 |
39.2 |
190 |
190 |
集合竞价 |
| 09:24:42 |
39.2 |
195 |
195 |
集合竞价 |
| 09:24:51 |
39.27 |
195 |
195 |
集合竞价 |
| 09:25:00 |
39.88 |
221 |
221 |
集合竞价 |
| 09:25:03 |
40.06 |
291 |
512 |
卖出 |
| 09:30:03 |
39.89 |
160 |
672 |
卖出 |
| 09:30:06 |
39.9 |
188 |
860 |
买入 |
| 09:30:09 |
39.81 |
62 |
922 |
买入 |
| 09:30:12 |
39.8 |
54 |
976 |
卖出 |
| 09:30:15 |
39.8 |
85 |
1061 |
买入 |
| 09:30:18 |
39.81 |
92 |
1153 |
买入 |
| 09:30:21 |
39.77 |
31 |
1184 |
卖出 |
| 09:30:24 |
39.78 |
53 |
1237 |
买入 |
| 09:30:27 |
39.73 |
132 |
1369 |
卖出 |
| 09:30:30 |
39.82 |
56 |
1425 |
买入 |
| 09:30:33 |
39.7 |
205 |
1630 |
卖出 |
| 09:30:36 |
39.7 |
96 |
1726 |
买入 |
| 09:30:39 |
39.7 |
100 |
1826 |
买入 |
| 09:30:42 |
39.7 |
51 |
1877 |
买入 |
| 09:30:45 |
39.66 |
161 |
2038 |
卖出 |
| 09:30:48 |
39.63 |
69 |
2107 |
卖出 |
| 09:30:51 |
39.68 |
106 |
2213 |
买入 |
| 09:30:54 |
39.63 |
173 |
2386 |
卖出 |
| 09:30:57 |
39.61 |
34 |
2420 |
卖出 |
| 09:31:00 |
39.62 |
19 |
2439 |
买入 |
| 09:31:03 |
39.74 |
183 |
2622 |
买入 |
| 09:31:06 |
39.66 |
36 |
2658 |
卖出 |
| 09:31:09 |
39.85 |
43 |
2701 |
买入 |
| 09:31:12 |
39.72 |
36 |
2737 |
卖出 |
| 09:31:15 |
39.88 |
96 |
2833 |
买入 |
| 09:31:18 |
39.89 |
22 |
2855 |
卖出 |
| 09:31:21 |
39.97 |
2 |
2857 |
买入 |
| 09:31:24 |
40.02 |
34 |
2891 |
买入 |
| 09:31:27 |
40.02 |
6 |
2897 |
卖出 |
| 09:31:30 |
40.04 |
28 |
2925 |
买入 |
| 09:31:33 |
40.02 |
81 |
3006 |
卖出 |
| 09:31:36 |
40.04 |
42 |
3048 |
买入 |
| 09:31:39 |
39.88 |
30 |
3078 |
卖出 |
| 09:31:42 |
40.03 |
54 |
3132 |
买入 |
| 09:31:45 |
39.94 |
43 |
3175 |
卖出 |
| 09:31:51 |
39.84 |
43 |
3218 |
卖出 |
| 09:31:54 |
39.95 |
32 |
3250 |
买入 |
| 09:31:57 |
39.99 |
6 |
3256 |
买入 |
| 09:32:00 |
39.99 |
5 |
3261 |
买入 |
| 09:32:03 |
39.88 |
33 |
3294 |
卖出 |
| 09:32:06 |
39.87 |
25 |
3319 |
卖出 |
| 09:32:09 |
39.78 |
29 |
3348 |
卖出 |
| 09:32:12 |
39.71 |
34 |
3382 |
卖出 |
| 09:32:15 |
39.71 |
75 |
3457 |
买入 |
| 09:32:18 |
39.86 |
5 |
3462 |
买入 |
| 09:32:21 |
39.96 |
27 |
3489 |
买入 |
| 09:32:24 |
39.97 |
50 |
3539 |
买入 |
| 09:32:27 |
39.97 |
19 |
3558 |
买入 |
| 09:32:30 |
39.94 |
7 |
3565 |
卖出 |
| 09:32:33 |
39.98 |
9 |
3574 |
买入 |
| 09:32:36 |
39.98 |
8 |
3582 |
卖出 |
| 09:32:39 |
39.91 |
12 |
3594 |
卖出 |
| 09:32:42 |
39.91 |
30 |
3624 |
卖出 |
| 09:32:45 |
39.97 |
4 |
3628 |
买入 |
| 09:32:48 |
39.91 |
19 |
3647 |
卖出 |
| 09:32:51 |
39.92 |
9 |
3656 |
买入 |
| 09:32:54 |
39.97 |
7 |
3663 |
买入 |
| 09:32:57 |
39.91 |
26 |
3689 |
卖出 |
| 09:33:00 |
39.9 |
2 |
3691 |
买入 |
| 09:33:03 |
39.88 |
15 |
3706 |
卖出 |
| 09:33:06 |
39.88 |
3 |
3709 |
卖出 |
| 09:33:09 |
39.84 |
12 |
3721 |
卖出 |
| 09:33:12 |
39.81 |
15 |
3736 |
卖出 |
| 09:33:15 |
39.85 |
22 |
3758 |
买入 |
| 09:33:18 |
39.78 |
11 |
3769 |
卖出 |
| 09:33:21 |
39.75 |
15 |
3784 |
卖出 |
| 09:33:24 |
39.81 |
1 |
3785 |
买入 |
| 09:33:30 |
39.78 |
17 |
3802 |
买入 |
| 09:33:33 |
39.77 |
58 |
3860 |
卖出 |
| 09:33:36 |
39.71 |
85 |
3945 |
卖出 |
| 09:33:39 |
39.72 |
6 |
3951 |
买入 |
| 09:33:42 |
39.75 |
8 |
3959 |
卖出 |
| 09:33:45 |
39.77 |
14 |
3973 |
买入 |
| 09:33:48 |
39.77 |
13 |
3986 |
买入 |
| 09:33:51 |
39.78 |
16 |
4002 |
买入 |
| 09:33:54 |
39.73 |
8 |
4010 |
卖出 |
| 09:33:57 |
39.73 |
29 |
4039 |
卖出 |
| 09:34:00 |
39.73 |
28 |
4067 |
卖出 |
| 09:34:03 |
39.73 |
38 |
4105 |
买入 |
| 09:34:06 |
39.73 |
61 |
4166 |
买入 |
| 09:34:09 |
39.73 |
19 |
4185 |
买入 |
| 09:34:12 |
39.72 |
21 |
4206 |
买入 |
| 09:34:15 |
39.71 |
24 |
4230 |
卖出 |
| 09:34:18 |
39.7 |
70 |
4300 |
卖出 |
| 09:34:21 |
39.69 |
7 |
4307 |
卖出 |
| 09:34:24 |
39.69 |
20 |
4327 |
卖出 |
| 09:34:27 |
39.69 |
2 |
4329 |
卖出 |
| 09:34:30 |
39.69 |
11 |
4340 |
买入 |
| 09:34:33 |
39.73 |
132 |
4472 |
买入 |
| 09:34:36 |
39.72 |
69 |
4541 |
卖出 |
| 09:34:39 |
39.76 |
27 |
4568 |
买入 |
| 09:34:42 |
39.76 |
36 |
4604 |
买入 |
| 09:34:45 |
39.72 |
68 |
4672 |
卖出 |
| 09:34:48 |
39.71 |
31 |
4703 |
卖出 |
| 09:34:51 |
39.71 |
49 |
4752 |
卖出 |
| 09:34:54 |
39.73 |
13 |
4765 |
卖出 |
| 09:34:57 |
39.8 |
15 |
4780 |
买入 |
| 09:35:00 |
39.75 |
6 |
4786 |
卖出 |
| 09:35:03 |
39.8 |
31 |
4817 |
买入 |
| 09:35:06 |
39.75 |
4 |
4821 |
卖出 |
| 09:35:09 |
39.8 |
39 |
4860 |
买入 |
| 09:35:12 |
39.77 |
16 |
4876 |
卖出 |
| 09:35:15 |
39.8 |
8 |
4884 |
买入 |
| 09:35:18 |
39.74 |
118 |
5002 |
卖出 |
| 09:35:21 |
39.74 |
16 |
5018 |
买入 |
| 09:35:24 |
39.74 |
67 |
5085 |
买入 |
| 09:35:27 |
39.74 |
7 |
5092 |
卖出 |
| 09:35:30 |
39.72 |
7 |
5099 |
卖出 |
| 09:35:33 |
39.73 |
53 |
5152 |
卖出 |
| 09:35:36 |
39.75 |
69 |
5221 |
买入 |
| 09:35:39 |
39.72 |
29 |
5250 |
卖出 |
| 09:35:42 |
39.71 |
26 |
5276 |
卖出 |
| 09:35:45 |
39.73 |
6 |
5282 |
买入 |
| 09:35:48 |
39.72 |
14 |
5296 |
卖出 |
| 09:35:51 |
39.73 |
39 |
5335 |
买入 |
| 09:35:54 |
39.7 |
28 |
5363 |
卖出 |
| 09:35:57 |
39.7 |
23 |
5386 |
卖出 |
| 09:36:00 |
39.7 |
3 |
5389 |
买入 |
| 09:36:03 |
39.7 |
16 |
5405 |
买入 |
| 09:36:06 |
39.69 |
1 |
5406 |
卖出 |
| 09:36:09 |
39.71 |
12 |
5418 |
买入 |
| 09:36:12 |
39.71 |
8 |
5426 |
买入 |
| 09:36:15 |
39.73 |
94 |
5520 |
买入 |
| 09:36:18 |
39.8 |
58 |
5578 |
买入 |
| 09:36:27 |
39.79 |
1 |
5579 |
卖出 |
| 09:36:30 |
39.81 |
34 |
5613 |
买入 |
| 09:36:33 |
39.8 |
14 |
5627 |
卖出 |
| 09:36:36 |
39.82 |
36 |
5663 |
买入 |
| 09:36:39 |
39.88 |
9 |
5672 |
买入 |
| 09:36:42 |
39.88 |
101 |
5773 |
买入 |
| 09:36:45 |
39.88 |
11 |
5784 |
买入 |
| 09:36:48 |
39.88 |
27 |
5811 |
买入 |
| 09:36:57 |
39.9 |
8 |
5819 |
买入 |
| 09:37:00 |
39.88 |
43 |
5862 |
卖出 |
| 09:37:03 |
39.94 |
20 |
5882 |
买入 |
| 09:37:06 |
39.98 |
20 |
5902 |
买入 |
| 09:37:09 |
39.93 |
25 |
5927 |
卖出 |
| 09:37:12 |
39.99 |
9 |
5936 |
买入 |
| 09:37:15 |
39.94 |
28 |
5964 |
卖出 |
| 09:37:18 |
39.93 |
37 |
6001 |
卖出 |
| 09:37:21 |
39.93 |
8 |
6009 |
买入 |
| 09:37:24 |
39.94 |
10 |
6019 |
买入 |
| 09:37:27 |
39.91 |
9 |
6028 |
卖出 |
| 09:37:30 |
39.91 |
28 |
6056 |
卖出 |
| 09:37:33 |
39.9 |
16 |
6072 |
卖出 |
| 09:37:36 |
39.88 |
21 |
6093 |
卖出 |
| 09:37:42 |
39.86 |
68 |
6161 |
卖出 |
| 09:37:45 |
39.86 |
13 |
6174 |
买入 |
| 09:37:48 |
39.85 |
9 |
6183 |
卖出 |
| 09:37:51 |
39.84 |
16 |
6199 |
卖出 |
| 09:37:54 |
39.83 |
3 |
6202 |
卖出 |
| 09:37:57 |
39.84 |
33 |
6235 |
买入 |
| 09:38:00 |
39.82 |
7 |
6242 |
卖出 |
| 09:38:03 |
39.84 |
123 |
6365 |
买入 |
| 09:38:06 |
39.82 |
22 |
6387 |
卖出 |
| 09:38:09 |
39.79 |
43 |
6430 |
卖出 |
| 09:38:12 |
39.82 |
8 |
6438 |
买入 |
| 09:38:15 |
39.79 |
11 |
6449 |
卖出 |
| 09:38:18 |
39.82 |
27 |
6476 |
买入 |
| 09:38:21 |
39.79 |
3 |
6479 |
卖出 |
| 09:38:27 |
39.79 |
27 |
6506 |
买入 |
| 09:38:30 |
39.77 |
5 |
6511 |
卖出 |
| 09:38:36 |
39.75 |
48 |
6559 |
卖出 |
| 09:38:39 |
39.74 |
11 |
6570 |
卖出 |
| 09:38:42 |
39.75 |
23 |
6593 |
买入 |
| 09:38:45 |
39.74 |
1 |
6594 |
卖出 |
| 09:38:48 |
39.74 |
1 |
6595 |
卖出 |
| 09:38:51 |
39.73 |
2 |
6597 |
卖出 |
| 09:38:54 |
39.73 |
7 |
6604 |
买入 |
| 09:38:57 |
39.7 |
80 |
6684 |
卖出 |
| 09:39:00 |
39.7 |
11 |
6695 |
买入 |
| 09:39:03 |
39.69 |
15 |
6710 |
卖出 |
| 09:39:06 |
39.69 |
69 |
6779 |
卖出 |
| 09:39:09 |
39.69 |
4 |
6783 |
卖出 |
| 09:39:12 |
39.68 |
227 |
7010 |
卖出 |
| 09:39:15 |
39.74 |
4 |
7014 |
买入 |
| 09:39:18 |
39.69 |
37 |
7051 |
卖出 |
| 09:39:21 |
39.69 |
1 |
7052 |
卖出 |
| 09:39:24 |
39.67 |
67 |
7119 |
卖出 |
| 09:39:27 |
39.67 |
11 |
7130 |
买入 |
| 09:39:30 |
39.68 |
70 |
7200 |
卖出 |
| 09:39:33 |
39.68 |
7 |
7207 |
卖出 |
| 09:39:36 |
39.66 |
10 |
7217 |
卖出 |
| 09:39:39 |
39.66 |
3 |
7220 |
卖出 |
| 09:39:42 |
39.67 |
3 |
7223 |
买入 |
| 09:39:45 |
39.66 |
2 |
7225 |
卖出 |
| 09:39:48 |
39.66 |
20 |
7245 |
卖出 |
| 09:39:51 |
39.65 |
85 |
7330 |
卖出 |
| 09:39:54 |
39.65 |
8 |
7338 |
买入 |
| 09:39:57 |
39.61 |
35 |
7373 |
卖出 |
| 09:40:00 |
39.64 |
7 |
7380 |
买入 |
| 09:40:03 |
39.65 |
26 |
7406 |
买入 |
| 09:40:06 |
39.6 |
28 |
7434 |
卖出 |
| 09:40:09 |
39.61 |
4 |
7438 |
卖出 |
| 09:40:12 |
39.6 |
27 |
7465 |
卖出 |
| 09:40:15 |
39.61 |
19 |
7484 |
卖出 |
| 09:40:18 |
39.61 |
39 |
7523 |
卖出 |
| 09:40:21 |
39.66 |
1 |
7524 |
买入 |
| 09:40:27 |
39.75 |
19 |
7543 |
买入 |
| 09:40:30 |
39.64 |
6 |
7549 |
卖出 |
| 09:40:33 |
39.66 |
83 |
7632 |
买入 |
| 09:40:39 |
39.71 |
13 |
7645 |
买入 |
| 09:40:42 |
39.66 |
34 |
7679 |
卖出 |
| 09:40:48 |
39.77 |
7 |
7686 |
买入 |
| 09:40:54 |
39.78 |
22 |
7708 |
买入 |
| 09:40:57 |
39.77 |
11 |
7719 |
卖出 |
| 09:41:03 |
39.8 |
55 |
7774 |
买入 |
| 09:41:06 |
39.78 |
14 |
7788 |
卖出 |
| 09:41:09 |
39.8 |
31 |
7819 |
买入 |
| 09:41:12 |
39.86 |
35 |
7854 |
买入 |
| 09:41:15 |
39.85 |
6 |
7860 |
卖出 |
| 09:41:18 |
39.9 |
9 |
7869 |
买入 |
| 09:41:21 |
39.91 |
1 |
7870 |
买入 |
| 09:41:24 |
39.9 |
1 |
7871 |
卖出 |
| 09:41:27 |
39.9 |
4 |
7875 |
买入 |
| 09:41:30 |
39.87 |
8 |
7883 |
卖出 |
| 09:41:36 |
39.88 |
8 |
7891 |
买入 |
| 09:41:39 |
39.88 |
32 |
7923 |
买入 |
| 09:41:42 |
39.85 |
195 |
8118 |
卖出 |
| 09:41:45 |
39.88 |
20 |
8138 |
买入 |
| 09:41:48 |
39.69 |
48 |
8186 |
卖出 |
| 09:41:57 |
39.77 |
4 |
8190 |
卖出 |
| 09:42:00 |
39.78 |
6 |
8196 |
买入 |
| 09:42:03 |
39.84 |
8 |
8204 |
买入 |
| 09:42:06 |
39.87 |
18 |
8222 |
买入 |
| 09:42:09 |
39.77 |
54 |
8276 |
卖出 |
| 09:42:12 |
39.8 |
9 |
8285 |
买入 |
| 09:42:15 |
39.8 |
3 |
8288 |
买入 |
| 09:42:18 |
39.8 |
12 |
8300 |
卖出 |
| 09:42:21 |
39.8 |
6 |
8306 |
卖出 |
| 09:42:27 |
39.79 |
12 |
8318 |
卖出 |
| 09:42:30 |
39.8 |
1 |
8319 |
买入 |
| 09:42:33 |
39.73 |
14 |
8333 |
卖出 |
| 09:42:36 |
39.8 |
14 |
8347 |
买入 |
| 09:42:39 |
39.8 |
12 |
8359 |
买入 |
| 09:42:42 |
39.75 |
52 |
8411 |
卖出 |
| 09:42:45 |
39.8 |
1 |
8412 |
买入 |
| 09:42:48 |
39.8 |
1 |
8413 |
卖出 |
| 09:42:51 |
39.8 |
5 |
8418 |
卖出 |
| 09:42:54 |
39.84 |
12 |
8430 |
买入 |
| 09:42:57 |
39.76 |
11 |
8441 |
卖出 |
| 09:43:00 |
39.84 |
4 |
8445 |
买入 |
| 09:43:03 |
39.69 |
51 |
8496 |
卖出 |
| 09:43:06 |
39.76 |
2 |
8498 |
卖出 |
| 09:43:09 |
39.76 |
1 |
8499 |
卖出 |
| 09:43:12 |
39.72 |
2 |
8501 |
卖出 |
| 09:43:15 |
39.72 |
13 |
8514 |
卖出 |
| 09:43:18 |
39.72 |
6 |
8520 |
卖出 |
| 09:43:21 |
39.72 |
9 |
8529 |
卖出 |
| 09:43:24 |
39.72 |
5 |
8534 |
买入 |
| 09:43:27 |
39.72 |
13 |
8547 |
买入 |
| 09:43:30 |
39.72 |
3 |
8550 |
买入 |
| 09:43:33 |
39.72 |
57 |
8607 |
买入 |
| 09:43:36 |
39.75 |
7 |
8614 |
买入 |
| 09:43:39 |
39.75 |
16 |
8630 |
卖出 |
| 09:43:42 |
39.72 |
25 |
8655 |
卖出 |
| 09:43:45 |
39.72 |
6 |
8661 |
买入 |