申通地铁[600834]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:16 |
8.18 |
10 |
10 |
集合竞价 |
| 09:16:01 |
8.18 |
10 |
10 |
集合竞价 |
| 09:17:10 |
8.17 |
10 |
10 |
集合竞价 |
| 09:17:25 |
8.17 |
10 |
10 |
集合竞价 |
| 09:19:04 |
8.17 |
10 |
10 |
集合竞价 |
| 09:19:22 |
8.17 |
10 |
10 |
集合竞价 |
| 09:20:04 |
8.15 |
10 |
10 |
集合竞价 |
| 09:20:31 |
8.15 |
10 |
10 |
集合竞价 |
| 09:22:43 |
8.15 |
20 |
20 |
集合竞价 |
| 09:23:10 |
8.15 |
20 |
20 |
集合竞价 |
| 09:23:25 |
8.15 |
20 |
20 |
集合竞价 |
| 09:23:37 |
8.08 |
72 |
72 |
集合竞价 |
| 09:24:13 |
8.06 |
77 |
77 |
集合竞价 |
| 09:24:34 |
8.06 |
77 |
77 |
集合竞价 |
| 09:24:40 |
8.05 |
87 |
87 |
集合竞价 |
| 09:24:43 |
8.05 |
87 |
87 |
集合竞价 |
| 09:24:46 |
8.05 |
87 |
87 |
集合竞价 |
| 09:24:52 |
8.05 |
135 |
135 |
集合竞价 |
| 09:24:55 |
8.05 |
140 |
140 |
集合竞价 |
| 09:25:03 |
8.05 |
143 |
283 |
买入 |
| 09:30:02 |
8.05 |
12 |
295 |
买入 |
| 09:30:05 |
8.05 |
85 |
380 |
买入 |
| 09:30:08 |
8.03 |
46 |
426 |
卖出 |
| 09:30:11 |
8.02 |
19 |
445 |
卖出 |
| 09:30:14 |
8.03 |
44 |
489 |
买入 |
| 09:30:17 |
8.02 |
36 |
525 |
卖出 |
| 09:30:20 |
8.02 |
17 |
542 |
卖出 |
| 09:30:23 |
8.02 |
63 |
605 |
卖出 |
| 09:30:26 |
8.02 |
3 |
608 |
卖出 |
| 09:30:29 |
8.04 |
7 |
615 |
买入 |
| 09:30:32 |
8.02 |
71 |
686 |
卖出 |
| 09:30:44 |
8.04 |
101 |
787 |
买入 |
| 09:30:47 |
8.02 |
31 |
818 |
卖出 |
| 09:30:50 |
8.04 |
1 |
819 |
买入 |
| 09:30:53 |
8.04 |
31 |
850 |
买入 |
| 09:30:56 |
8.04 |
52 |
902 |
买入 |
| 09:30:59 |
8.04 |
6 |
908 |
买入 |
| 09:31:02 |
8.05 |
5 |
913 |
买入 |
| 09:31:05 |
8.02 |
94 |
1007 |
卖出 |
| 09:31:08 |
8.04 |
3 |
1010 |
买入 |
| 09:31:14 |
8.04 |
5 |
1015 |
买入 |
| 09:31:17 |
8.04 |
9 |
1024 |
买入 |
| 09:31:20 |
8.04 |
1 |
1025 |
卖出 |
| 09:31:23 |
8.04 |
6 |
1031 |
卖出 |
| 09:31:29 |
8.04 |
1 |
1032 |
买入 |
| 09:31:32 |
8.04 |
18 |
1050 |
买入 |
| 09:31:35 |
8.04 |
30 |
1080 |
卖出 |
| 09:31:38 |
8.05 |
68 |
1148 |
买入 |
| 09:31:41 |
8.05 |
25 |
1173 |
买入 |
| 09:31:44 |
8.04 |
5 |
1178 |
卖出 |
| 09:31:47 |
8.04 |
28 |
1206 |
买入 |
| 09:31:50 |
8.05 |
7 |
1213 |
买入 |
| 09:31:53 |
8.05 |
6 |
1219 |
买入 |
| 09:31:56 |
8.05 |
6 |
1225 |
买入 |
| 09:31:59 |
8.05 |
1 |
1226 |
买入 |
| 09:32:05 |
8.05 |
2 |
1228 |
买入 |
| 09:32:11 |
8.05 |
5 |
1233 |
买入 |
| 09:32:14 |
8.04 |
25 |
1258 |
卖出 |
| 09:32:23 |
8.04 |
8 |
1266 |
卖出 |
| 09:32:26 |
8.04 |
22 |
1288 |
卖出 |
| 09:32:29 |
8.05 |
13 |
1301 |
买入 |
| 09:32:32 |
8.05 |
49 |
1350 |
买入 |
| 09:32:38 |
8.05 |
54 |
1404 |
买入 |
| 09:32:41 |
8.05 |
11 |
1415 |
卖出 |
| 09:32:44 |
8.05 |
8 |
1423 |
卖出 |
| 09:32:50 |
8.06 |
1 |
1424 |
买入 |
| 09:32:56 |
8.05 |
10 |
1434 |
卖出 |
| 09:33:02 |
8.06 |
14 |
1448 |
买入 |
| 09:33:05 |
8.06 |
35 |
1483 |
买入 |
| 09:33:11 |
8.06 |
2 |
1485 |
卖出 |
| 09:33:17 |
8.06 |
4 |
1489 |
买入 |
| 09:33:20 |
8.06 |
1 |
1490 |
买入 |
| 09:33:23 |
8.06 |
26 |
1516 |
卖出 |
| 09:33:26 |
8.06 |
10 |
1526 |
卖出 |
| 09:33:29 |
8.06 |
10 |
1536 |
卖出 |
| 09:33:32 |
8.05 |
15 |
1551 |
卖出 |
| 09:33:35 |
8.05 |
11 |
1562 |
卖出 |
| 09:33:47 |
8.05 |
3 |
1565 |
卖出 |
| 09:33:56 |
8.05 |
3 |
1568 |
卖出 |
| 09:34:02 |
8.05 |
104 |
1672 |
卖出 |
| 09:34:08 |
8.05 |
3 |
1675 |
卖出 |
| 09:34:11 |
8.05 |
47 |
1722 |
卖出 |
| 09:34:17 |
8.05 |
10 |
1732 |
买入 |
| 09:34:23 |
8.05 |
1 |
1733 |
买入 |
| 09:34:26 |
8.05 |
32 |
1765 |
买入 |
| 09:34:32 |
8.04 |
6 |
1771 |
卖出 |
| 09:34:38 |
8.05 |
2 |
1773 |
买入 |
| 09:34:41 |
8.04 |
1 |
1774 |
卖出 |
| 09:34:44 |
8.05 |
22 |
1796 |
买入 |
| 09:34:53 |
8.05 |
2 |
1798 |
买入 |
| 09:34:56 |
8.05 |
50 |
1848 |
买入 |
| 09:34:59 |
8.04 |
1 |
1849 |
卖出 |
| 09:35:02 |
8.04 |
7 |
1856 |
卖出 |
| 09:35:11 |
8.04 |
8 |
1864 |
卖出 |
| 09:35:14 |
8.04 |
2 |
1866 |
卖出 |
| 09:35:20 |
8.03 |
191 |
2057 |
卖出 |
| 09:35:23 |
8.04 |
1 |
2058 |
买入 |
| 09:35:26 |
8.03 |
4 |
2062 |
卖出 |
| 09:35:44 |
8.03 |
1 |
2063 |
卖出 |
| 09:35:50 |
8.03 |
1 |
2064 |
卖出 |
| 09:35:56 |
8.03 |
1 |
2065 |
卖出 |
| 09:35:59 |
8.03 |
1 |
2066 |
卖出 |
| 09:36:02 |
8.04 |
110 |
2176 |
买入 |
| 09:36:05 |
8.03 |
4 |
2180 |
卖出 |
| 09:36:08 |
8.03 |
6 |
2186 |
卖出 |
| 09:36:11 |
8.03 |
17 |
2203 |
卖出 |
| 09:36:20 |
8.04 |
2 |
2205 |
买入 |
| 09:36:26 |
8.04 |
2 |
2207 |
买入 |
| 09:36:29 |
8.04 |
4 |
2211 |
买入 |
| 09:36:32 |
8.04 |
8 |
2219 |
买入 |
| 09:36:38 |
8.03 |
2 |
2221 |
卖出 |
| 09:36:41 |
8.04 |
3 |
2224 |
买入 |
| 09:36:59 |
8.04 |
2 |
2226 |
买入 |
| 09:37:05 |
8.04 |
81 |
2307 |
买入 |
| 09:37:08 |
8.04 |
22 |
2329 |
买入 |
| 09:37:11 |
8.04 |
22 |
2351 |
买入 |
| 09:37:17 |
8.03 |
200 |
2551 |
卖出 |
| 09:37:26 |
8.04 |
10 |
2561 |
买入 |
| 09:37:35 |
8.04 |
188 |
2749 |
买入 |
| 09:37:41 |
8.05 |
2 |
2751 |
买入 |
| 09:37:44 |
8.05 |
3 |
2754 |
买入 |
| 09:37:50 |
8.05 |
2 |
2756 |
买入 |
| 09:37:59 |
8.05 |
21 |
2777 |
买入 |
| 09:38:02 |
8.04 |
13 |
2790 |
卖出 |
| 09:38:05 |
8.06 |
12 |
2802 |
买入 |
| 09:38:08 |
8.06 |
39 |
2841 |
卖出 |
| 09:38:17 |
8.06 |
4 |
2845 |
买入 |
| 09:38:32 |
8.08 |
2 |
2847 |
买入 |
| 09:38:41 |
8.08 |
16 |
2863 |
买入 |
| 09:39:11 |
8.08 |
1 |
2864 |
买入 |
| 09:39:17 |
8.06 |
20 |
2884 |
卖出 |
| 09:39:23 |
8.06 |
2 |
2886 |
卖出 |
| 09:39:26 |
8.06 |
6 |
2892 |
卖出 |
| 09:39:29 |
8.06 |
3 |
2895 |
卖出 |
| 09:39:50 |
8.06 |
1 |
2896 |
卖出 |
| 09:39:56 |
8.06 |
1 |
2897 |
卖出 |
| 09:40:02 |
8.06 |
1 |
2898 |
卖出 |
| 09:40:05 |
8.06 |
27 |
2925 |
卖出 |
| 09:40:32 |
8.07 |
3 |
2928 |
买入 |
| 09:40:50 |
8.07 |
2 |
2930 |
买入 |
| 09:40:53 |
8.07 |
10 |
2940 |
买入 |
| 09:40:56 |
8.07 |
18 |
2958 |
买入 |
| 09:41:02 |
8.07 |
2 |
2960 |
买入 |
| 09:41:08 |
8.07 |
40 |
3000 |
买入 |
| 09:41:11 |
8.07 |
5 |
3005 |
买入 |
| 09:42:05 |
8.08 |
62 |
3067 |
买入 |
| 09:42:08 |
8.08 |
7 |
3074 |
买入 |
| 09:42:11 |
8.08 |
9 |
3083 |
买入 |
| 09:42:17 |
8.08 |
11 |
3094 |
买入 |
| 09:42:20 |
8.08 |
11 |
3105 |
买入 |
| 09:42:23 |
8.08 |
10 |
3115 |
买入 |
| 09:42:29 |
8.08 |
7 |
3122 |
买入 |
| 09:42:53 |
8.08 |
13 |
3135 |
买入 |
| 09:43:08 |
8.08 |
1 |
3136 |
卖出 |
| 09:43:14 |
8.08 |
18 |
3154 |
卖出 |
| 09:43:20 |
8.07 |
5 |
3159 |
卖出 |
| 09:43:23 |
8.08 |
10 |
3169 |
买入 |
| 09:43:26 |
8.08 |
5 |
3174 |
买入 |
| 09:43:32 |
8.08 |
5 |
3179 |
买入 |
| 09:43:50 |
8.08 |
5 |
3184 |
买入 |
| 09:43:53 |
8.08 |
6 |
3190 |
买入 |
| 09:43:59 |
8.08 |
7 |
3197 |
买入 |
| 09:44:02 |
8.08 |
1 |
3198 |
买入 |
| 09:44:05 |
8.08 |
1 |
3199 |
买入 |
| 09:44:14 |
8.08 |
20 |
3219 |
买入 |
| 09:44:17 |
8.08 |
3 |
3222 |
买入 |
| 09:44:20 |
8.08 |
2 |
3224 |
卖出 |
| 09:44:50 |
8.08 |
7 |
3231 |
买入 |
| 09:45:05 |
8.08 |
1 |
3232 |
买入 |
| 09:45:35 |
8.08 |
4 |
3236 |
买入 |
| 09:45:38 |
8.08 |
1 |
3237 |
卖出 |
| 09:45:50 |
8.08 |
2 |
3239 |
卖出 |
| 09:46:05 |
8.08 |
1 |
3240 |
卖出 |
| 09:46:11 |
8.1 |
25 |
3265 |
买入 |
| 09:46:44 |
8.1 |
51 |
3316 |
买入 |
| 09:46:56 |
8.1 |
5 |
3321 |
卖出 |
| 09:47:05 |
8.1 |
1 |
3322 |
卖出 |
| 09:47:08 |
8.1 |
3 |
3325 |
卖出 |
| 09:47:11 |
8.1 |
5 |
3330 |
卖出 |
| 09:47:14 |
8.1 |
3 |
3333 |
卖出 |
| 09:47:17 |
8.11 |
49 |
3382 |
买入 |
| 09:47:32 |
8.11 |
5 |
3387 |
买入 |
| 09:48:05 |
8.12 |
7 |
3394 |
买入 |
| 09:48:11 |
8.12 |
13 |
3407 |
卖出 |
| 09:48:14 |
8.12 |
4 |
3411 |
卖出 |
| 09:48:17 |
8.14 |
8 |
3419 |
买入 |
| 09:48:20 |
8.12 |
8 |
3427 |
卖出 |
| 09:48:23 |
8.12 |
3 |
3430 |
卖出 |
| 09:48:26 |
8.12 |
21 |
3451 |
卖出 |
| 09:48:29 |
8.12 |
15 |
3466 |
卖出 |
| 09:48:47 |
8.11 |
18 |
3484 |
卖出 |
| 09:48:50 |
8.11 |
6 |
3490 |
卖出 |
| 09:48:53 |
8.11 |
2 |
3492 |
卖出 |
| 09:48:56 |
8.11 |
1 |
3493 |
卖出 |
| 09:48:59 |
8.12 |
5 |
3498 |
买入 |
| 09:49:05 |
8.11 |
1 |
3499 |
卖出 |
| 09:49:08 |
8.11 |
3 |
3502 |
卖出 |
| 09:49:11 |
8.11 |
5 |
3507 |
卖出 |
| 09:49:14 |
8.11 |
10 |
3517 |
买入 |
| 09:49:17 |
8.11 |
1 |
3518 |
买入 |
| 09:50:14 |
8.11 |
1 |
3519 |
买入 |
| 09:50:20 |
8.1 |
8 |
3527 |
卖出 |
| 09:50:23 |
8.1 |
7 |
3534 |
卖出 |
| 09:50:32 |
8.09 |
29 |
3563 |
卖出 |
| 09:50:38 |
8.09 |
5 |
3568 |
卖出 |
| 09:50:41 |
8.09 |
11 |
3579 |
买入 |
| 09:51:11 |
8.09 |
1 |
3580 |
买入 |
| 09:51:29 |
8.09 |
9 |
3589 |
买入 |
| 09:51:38 |
8.09 |
2 |
3591 |
买入 |
| 09:51:56 |
8.09 |
10 |
3601 |
买入 |
| 09:52:17 |
8.1 |
1 |
3602 |
买入 |
| 09:52:32 |
8.1 |
37 |
3639 |
买入 |
| 09:52:41 |
8.11 |
1 |
3640 |
买入 |
| 09:53:02 |
8.11 |
6 |
3646 |
买入 |
| 09:53:05 |
8.12 |
19 |
3665 |
买入 |
| 09:53:23 |
8.13 |
5 |
3670 |
买入 |
| 09:53:41 |
8.14 |
10 |
3680 |
买入 |
| 09:53:53 |
8.13 |
3 |
3683 |
卖出 |
| 09:53:56 |
8.13 |
5 |
3688 |
卖出 |
| 09:53:59 |
8.13 |
1 |
3689 |
卖出 |
| 09:54:02 |
8.13 |
2 |
3691 |
买入 |
| 09:54:20 |
8.12 |
14 |
3705 |
卖出 |
| 09:54:35 |
8.11 |
12 |
3717 |
卖出 |
| 09:54:38 |
8.11 |
6 |
3723 |
买入 |
| 09:54:41 |
8.12 |
206 |
3929 |
买入 |
| 09:54:44 |
8.12 |
2 |
3931 |
买入 |
| 09:54:47 |
8.1 |
22 |
3953 |
卖出 |
| 09:54:50 |
8.1 |
18 |
3971 |
卖出 |
| 09:55:08 |
8.12 |
1 |
3972 |
买入 |
| 09:55:11 |
8.12 |
1 |
3973 |
买入 |
| 09:55:26 |
8.12 |
3 |
3976 |
买入 |
| 09:56:17 |
8.11 |
24 |
4000 |
卖出 |
| 09:57:50 |
8.11 |
1 |
4001 |
卖出 |
| 09:57:56 |
8.11 |
1 |
4002 |
卖出 |
| 09:57:59 |
8.12 |
40 |
4042 |
买入 |
| 09:59:11 |
8.12 |
1 |
4043 |
买入 |
| 09:59:17 |
8.11 |
10 |
4053 |
卖出 |
| 10:00:05 |
8.11 |
13 |
4066 |
卖出 |
| 10:00:08 |
8.1 |
3 |
4069 |
卖出 |
| 10:00:17 |
8.1 |
11 |
4080 |
卖出 |
| 10:00:20 |
8.1 |
22 |
4102 |
卖出 |
| 10:00:23 |
8.11 |
2 |
4104 |
买入 |
| 10:00:29 |
8.08 |
455 |
4559 |
卖出 |
| 10:00:44 |
8.09 |
1 |
4560 |
卖出 |
| 10:00:47 |
8.09 |
4 |
4564 |
买入 |
| 10:01:14 |
8.1 |
100 |
4664 |
卖出 |
| 10:01:38 |
8.11 |
15 |
4679 |
卖出 |
| 10:01:41 |
8.11 |
3 |
4682 |
买入 |
| 10:01:44 |
8.11 |
2 |
4684 |
卖出 |
| 10:01:56 |
8.11 |
4 |
4688 |
卖出 |
| 10:01:59 |
8.11 |
7 |
4695 |
卖出 |
| 10:02:02 |
8.11 |
1 |
4696 |
买入 |
| 10:02:05 |
8.11 |
1 |
4697 |
买入 |
| 10:02:08 |
8.11 |
1 |
4698 |
买入 |
| 10:02:20 |
8.12 |
4 |
4702 |
买入 |
| 10:02:23 |
8.12 |
2 |
4704 |
买入 |
| 10:02:26 |
8.12 |
9 |
4713 |
买入 |
| 10:02:50 |
8.12 |
12 |
4725 |
卖出 |
| 10:02:53 |
8.12 |
9 |
4734 |
卖出 |
| 10:02:56 |
8.11 |
3 |
4737 |
卖出 |
| 10:02:59 |
8.11 |
9 |
4746 |
卖出 |
| 10:03:14 |
8.1 |
3 |
4749 |
卖出 |
| 10:03:20 |
8.1 |
23 |
4772 |
卖出 |
| 10:03:26 |
8.1 |
1 |
4773 |
买入 |
| 10:03:35 |
8.1 |
3 |
4776 |
买入 |
| 10:03:47 |
8.1 |
4 |
4780 |
买入 |
| 10:04:05 |
8.09 |
50 |
4830 |
卖出 |
| 10:04:29 |
8.09 |
2 |
4832 |
卖出 |
| 10:04:47 |
8.1 |
8 |
4840 |
买入 |
| 10:04:50 |
8.1 |
9 |
4849 |
买入 |
| 10:05:05 |
8.1 |
2 |
4851 |
买入 |
| 10:05:14 |
8.1 |
13 |
4864 |
买入 |
| 10:05:17 |
8.1 |
16 |
4880 |
买入 |
| 10:05:20 |
8.1 |
6 |
4886 |
买入 |
| 10:05:26 |
8.1 |
5 |
4891 |
卖出 |
| 10:06:05 |
8.1 |
57 |
4948 |
买入 |
| 10:06:14 |
8.1 |
5 |
4953 |
卖出 |
| 10:06:20 |
8.12 |
29 |
4982 |
买入 |
| 10:06:23 |
8.12 |
7 |
4989 |
买入 |
| 10:06:59 |
8.11 |
1 |
4990 |
卖出 |
| 10:07:26 |
8.11 |
1 |
4991 |
买入 |
| 10:08:29 |
8.11 |
41 |
5032 |
买入 |
| 10:09:29 |
8.12 |
1 |
5033 |
买入 |
| 10:09:59 |
8.11 |
19 |
5052 |
卖出 |
| 10:10:20 |
8.1 |
27 |
5079 |
卖出 |
| 10:10:44 |
8.1 |
4 |
5083 |
卖出 |
| 10:10:47 |
8.1 |
1 |
5084 |
卖出 |
| 10:11:11 |
8.1 |
23 |
5107 |
卖出 |
| 10:11:14 |
8.1 |
31 |
5138 |
卖出 |
| 10:11:29 |
8.1 |
7 |
5145 |
买入 |
| 10:11:38 |
8.1 |
1 |
5146 |
买入 |
| 10:13:14 |
8.09 |
53 |
5199 |
卖出 |
| 10:13:17 |
8.09 |
4 |
5203 |
卖出 |
| 10:13:26 |
8.09 |
5 |
5208 |
买入 |
| 10:14:11 |
8.09 |
17 |
5225 |
买入 |
| 10:14:44 |
8.09 |
1 |
5226 |
卖出 |
| 10:15:05 |
8.09 |
5 |
5231 |
卖出 |
| 10:15:08 |
8.1 |
31 |
5262 |
买入 |
| 10:15:23 |
8.1 |
3 |
5265 |
买入 |
| 10:15:26 |
8.1 |
10 |
5275 |
买入 |