海量数据[603138]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
12.17 |
9 |
9 |
集合竞价 |
| 09:15:07 |
12.13 |
9 |
9 |
集合竞价 |
| 09:15:10 |
12 |
9 |
9 |
集合竞价 |
| 09:15:13 |
11.98 |
13 |
13 |
集合竞价 |
| 09:15:28 |
11.98 |
13 |
13 |
集合竞价 |
| 09:15:43 |
13.13 |
677 |
677 |
集合竞价 |
| 09:15:55 |
13.13 |
686 |
686 |
集合竞价 |
| 09:16:01 |
13.13 |
701 |
701 |
集合竞价 |
| 09:16:10 |
13.13 |
763 |
763 |
集合竞价 |
| 09:16:16 |
13.13 |
773 |
773 |
集合竞价 |
| 09:16:19 |
13.13 |
780 |
780 |
集合竞价 |
| 09:16:22 |
13.13 |
780 |
780 |
集合竞价 |
| 09:16:25 |
13.13 |
780 |
780 |
集合竞价 |
| 09:16:31 |
13.13 |
780 |
780 |
集合竞价 |
| 09:16:34 |
13.13 |
780 |
780 |
集合竞价 |
| 09:16:37 |
13.13 |
780 |
780 |
集合竞价 |
| 09:16:40 |
13.13 |
780 |
780 |
集合竞价 |
| 09:16:43 |
13.13 |
780 |
780 |
集合竞价 |
| 09:16:46 |
13.13 |
780 |
780 |
集合竞价 |
| 09:16:49 |
13.13 |
780 |
780 |
集合竞价 |
| 09:16:52 |
13.13 |
771 |
771 |
集合竞价 |
| 09:16:55 |
13.13 |
771 |
771 |
集合竞价 |
| 09:16:58 |
13.13 |
771 |
771 |
集合竞价 |
| 09:17:01 |
13.13 |
771 |
771 |
集合竞价 |
| 09:17:04 |
13.13 |
771 |
771 |
集合竞价 |
| 09:17:10 |
13.13 |
776 |
776 |
集合竞价 |
| 09:17:13 |
13.13 |
776 |
776 |
集合竞价 |
| 09:17:16 |
13.13 |
776 |
776 |
集合竞价 |
| 09:17:19 |
13.13 |
776 |
776 |
集合竞价 |
| 09:17:22 |
13.13 |
776 |
776 |
集合竞价 |
| 09:17:25 |
13.13 |
776 |
776 |
集合竞价 |
| 09:17:28 |
13.12 |
771 |
771 |
集合竞价 |
| 09:17:34 |
13.12 |
771 |
771 |
集合竞价 |
| 09:17:46 |
13.12 |
771 |
771 |
集合竞价 |
| 09:17:49 |
13.12 |
771 |
771 |
集合竞价 |
| 09:17:55 |
13.12 |
771 |
771 |
集合竞价 |
| 09:17:58 |
13.12 |
771 |
771 |
集合竞价 |
| 09:18:01 |
13.12 |
771 |
771 |
集合竞价 |
| 09:18:04 |
13.12 |
771 |
771 |
集合竞价 |
| 09:18:07 |
13.12 |
771 |
771 |
集合竞价 |
| 09:18:10 |
13.12 |
771 |
771 |
集合竞价 |
| 09:18:13 |
13.12 |
771 |
771 |
集合竞价 |
| 09:18:16 |
13.12 |
771 |
771 |
集合竞价 |
| 09:18:19 |
13.12 |
771 |
771 |
集合竞价 |
| 09:18:22 |
11.98 |
13 |
13 |
集合竞价 |
| 09:18:25 |
12 |
19 |
19 |
集合竞价 |
| 09:18:43 |
11.94 |
54 |
54 |
集合竞价 |
| 09:18:46 |
11.94 |
54 |
54 |
集合竞价 |
| 09:18:55 |
11.94 |
54 |
54 |
集合竞价 |
| 09:18:58 |
11.98 |
13 |
13 |
集合竞价 |
| 09:19:01 |
12 |
22 |
22 |
集合竞价 |
| 09:19:16 |
12 |
22 |
22 |
集合竞价 |
| 09:19:34 |
12 |
22 |
22 |
集合竞价 |
| 09:19:58 |
12 |
22 |
22 |
集合竞价 |
| 09:20:04 |
12 |
32 |
32 |
集合竞价 |
| 09:20:07 |
12 |
33 |
33 |
集合竞价 |
| 09:20:13 |
12 |
33 |
33 |
集合竞价 |
| 09:20:25 |
12 |
33 |
33 |
集合竞价 |
| 09:21:10 |
12 |
38 |
38 |
集合竞价 |
| 09:21:13 |
12 |
63 |
63 |
集合竞价 |
| 09:21:34 |
12 |
66 |
66 |
集合竞价 |
| 09:21:37 |
12 |
67 |
67 |
集合竞价 |
| 09:21:46 |
12 |
67 |
67 |
集合竞价 |
| 09:22:07 |
12 |
72 |
72 |
集合竞价 |
| 09:22:34 |
11.95 |
103 |
103 |
集合竞价 |
| 09:22:52 |
11.93 |
144 |
144 |
集合竞价 |
| 09:23:07 |
11.93 |
144 |
144 |
集合竞价 |
| 09:23:16 |
11.93 |
154 |
154 |
集合竞价 |
| 09:23:34 |
11.93 |
173 |
173 |
集合竞价 |
| 09:23:37 |
11.92 |
174 |
174 |
集合竞价 |
| 09:23:40 |
11.92 |
180 |
180 |
集合竞价 |
| 09:23:46 |
11.92 |
184 |
184 |
集合竞价 |
| 09:23:55 |
11.89 |
199 |
199 |
集合竞价 |
| 09:23:58 |
11.89 |
199 |
199 |
集合竞价 |
| 09:24:07 |
11.88 |
199 |
199 |
集合竞价 |
| 09:24:16 |
11.8 |
212 |
212 |
集合竞价 |
| 09:24:19 |
11.7 |
235 |
235 |
集合竞价 |
| 09:24:25 |
11.7 |
235 |
235 |
集合竞价 |
| 09:24:37 |
11.7 |
235 |
235 |
集合竞价 |
| 09:24:46 |
11.69 |
239 |
239 |
集合竞价 |
| 09:24:49 |
11.69 |
239 |
239 |
集合竞价 |
| 09:24:52 |
11.69 |
313 |
313 |
集合竞价 |
| 09:24:58 |
11.69 |
313 |
313 |
集合竞价 |
| 09:25:01 |
11.7 |
502 |
502 |
集合竞价 |
| 09:25:05 |
11.7 |
502 |
1004 |
买入 |
| 09:30:01 |
11.7 |
30 |
1034 |
买入 |
| 09:30:04 |
11.63 |
149 |
1183 |
卖出 |
| 09:30:07 |
11.63 |
120 |
1303 |
买入 |
| 09:30:10 |
11.58 |
223 |
1526 |
卖出 |
| 09:30:13 |
11.63 |
155 |
1681 |
买入 |
| 09:30:16 |
11.66 |
90 |
1771 |
买入 |
| 09:30:19 |
11.63 |
254 |
2025 |
卖出 |
| 09:30:22 |
11.62 |
267 |
2292 |
买入 |
| 09:30:25 |
11.63 |
48 |
2340 |
卖出 |
| 09:30:28 |
11.64 |
53 |
2393 |
买入 |
| 09:30:31 |
11.63 |
66 |
2459 |
卖出 |
| 09:30:34 |
11.64 |
26 |
2485 |
买入 |
| 09:30:37 |
11.62 |
32 |
2517 |
卖出 |
| 09:30:40 |
11.64 |
43 |
2560 |
买入 |
| 09:30:43 |
11.66 |
69 |
2629 |
买入 |
| 09:30:46 |
11.66 |
170 |
2799 |
卖出 |
| 09:30:49 |
11.67 |
53 |
2852 |
卖出 |
| 09:30:52 |
11.69 |
107 |
2959 |
买入 |
| 09:30:55 |
11.67 |
33 |
2992 |
卖出 |
| 09:30:58 |
11.69 |
14 |
3006 |
买入 |
| 09:31:01 |
11.68 |
109 |
3115 |
卖出 |
| 09:31:04 |
11.68 |
34 |
3149 |
卖出 |
| 09:31:07 |
11.7 |
46 |
3195 |
买入 |
| 09:31:10 |
11.7 |
25 |
3220 |
买入 |
| 09:31:13 |
11.69 |
40 |
3260 |
卖出 |
| 09:31:16 |
11.7 |
111 |
3371 |
买入 |
| 09:31:19 |
11.7 |
37 |
3408 |
买入 |
| 09:31:22 |
11.73 |
93 |
3501 |
买入 |
| 09:31:25 |
11.72 |
13 |
3514 |
卖出 |
| 09:31:28 |
11.7 |
6 |
3520 |
卖出 |
| 09:31:31 |
11.71 |
99 |
3619 |
买入 |
| 09:31:34 |
11.71 |
29 |
3648 |
买入 |
| 09:31:37 |
11.71 |
2 |
3650 |
卖出 |
| 09:31:40 |
11.71 |
101 |
3751 |
卖出 |
| 09:31:43 |
11.7 |
54 |
3805 |
卖出 |
| 09:31:46 |
11.72 |
142 |
3947 |
买入 |
| 09:31:49 |
11.69 |
217 |
4164 |
买入 |
| 09:31:52 |
11.69 |
11 |
4175 |
买入 |
| 09:31:55 |
11.68 |
23 |
4198 |
卖出 |
| 09:31:58 |
11.7 |
6 |
4204 |
买入 |
| 09:32:01 |
11.71 |
41 |
4245 |
买入 |
| 09:32:04 |
11.7 |
21 |
4266 |
卖出 |
| 09:32:07 |
11.69 |
44 |
4310 |
卖出 |
| 09:32:10 |
11.71 |
5 |
4315 |
买入 |
| 09:32:13 |
11.69 |
126 |
4441 |
卖出 |
| 09:32:16 |
11.71 |
12 |
4453 |
买入 |
| 09:32:19 |
11.71 |
6 |
4459 |
买入 |
| 09:32:22 |
11.72 |
8 |
4467 |
买入 |
| 09:32:25 |
11.73 |
2 |
4469 |
卖出 |
| 09:32:28 |
11.72 |
34 |
4503 |
卖出 |
| 09:32:31 |
11.73 |
21 |
4524 |
买入 |
| 09:32:34 |
11.73 |
16 |
4540 |
卖出 |
| 09:32:37 |
11.73 |
8 |
4548 |
卖出 |
| 09:32:40 |
11.73 |
27 |
4575 |
卖出 |
| 09:32:43 |
11.72 |
7 |
4582 |
卖出 |
| 09:32:46 |
11.72 |
30 |
4612 |
卖出 |
| 09:32:49 |
11.74 |
250 |
4862 |
买入 |
| 09:32:52 |
11.74 |
45 |
4907 |
买入 |
| 09:32:55 |
11.76 |
9 |
4916 |
买入 |
| 09:32:58 |
11.76 |
43 |
4959 |
卖出 |
| 09:33:01 |
11.75 |
3 |
4962 |
卖出 |
| 09:33:04 |
11.75 |
15 |
4977 |
卖出 |
| 09:33:07 |
11.76 |
31 |
5008 |
买入 |
| 09:33:10 |
11.76 |
13 |
5021 |
买入 |
| 09:33:13 |
11.76 |
32 |
5053 |
买入 |
| 09:33:16 |
11.77 |
40 |
5093 |
买入 |
| 09:33:19 |
11.75 |
10 |
5103 |
卖出 |
| 09:33:22 |
11.76 |
15 |
5118 |
买入 |
| 09:33:25 |
11.75 |
23 |
5141 |
卖出 |
| 09:33:28 |
11.79 |
143 |
5284 |
买入 |
| 09:33:34 |
11.76 |
2 |
5286 |
卖出 |
| 09:33:37 |
11.76 |
14 |
5300 |
卖出 |
| 09:33:40 |
11.76 |
2 |
5302 |
卖出 |
| 09:33:43 |
11.76 |
55 |
5357 |
卖出 |
| 09:33:46 |
11.76 |
28 |
5385 |
卖出 |
| 09:33:49 |
11.77 |
41 |
5426 |
买入 |
| 09:33:52 |
11.74 |
93 |
5519 |
卖出 |
| 09:33:55 |
11.75 |
19 |
5538 |
买入 |
| 09:33:58 |
11.75 |
9 |
5547 |
买入 |
| 09:34:01 |
11.75 |
55 |
5602 |
买入 |
| 09:34:04 |
11.76 |
23 |
5625 |
买入 |
| 09:34:07 |
11.75 |
3479 |
9104 |
卖出 |
| 09:34:10 |
11.74 |
148 |
9252 |
卖出 |
| 09:34:13 |
11.74 |
98 |
9350 |
买入 |
| 09:34:16 |
11.73 |
191 |
9541 |
卖出 |
| 09:34:19 |
11.71 |
84 |
9625 |
卖出 |
| 09:34:22 |
11.71 |
65 |
9690 |
买入 |
| 09:34:25 |
11.71 |
76 |
9766 |
买入 |
| 09:34:28 |
11.7 |
82 |
9848 |
卖出 |
| 09:34:31 |
11.69 |
47 |
9895 |
卖出 |
| 09:34:34 |
11.7 |
81 |
9976 |
买入 |
| 09:34:37 |
11.7 |
71 |
10047 |
卖出 |
| 09:34:40 |
11.72 |
24 |
10071 |
买入 |
| 09:34:43 |
11.71 |
18 |
10089 |
卖出 |
| 09:34:46 |
11.71 |
4 |
10093 |
买入 |
| 09:34:49 |
11.7 |
56 |
10149 |
卖出 |
| 09:34:52 |
11.69 |
29 |
10178 |
卖出 |
| 09:34:55 |
11.69 |
54 |
10232 |
卖出 |
| 09:34:58 |
11.68 |
2 |
10234 |
买入 |
| 09:35:01 |
11.65 |
44 |
10278 |
卖出 |
| 09:35:04 |
11.65 |
40 |
10318 |
买入 |
| 09:35:07 |
11.7 |
98 |
10416 |
买入 |
| 09:35:10 |
11.7 |
35 |
10451 |
卖出 |
| 09:35:13 |
11.71 |
98 |
10549 |
买入 |
| 09:35:16 |
11.71 |
81 |
10630 |
买入 |
| 09:35:19 |
11.72 |
19 |
10649 |
买入 |
| 09:35:22 |
11.73 |
51 |
10700 |
买入 |
| 09:35:25 |
11.71 |
76 |
10776 |
卖出 |
| 09:35:28 |
11.71 |
4 |
10780 |
买入 |
| 09:35:31 |
11.7 |
73 |
10853 |
卖出 |
| 09:35:34 |
11.69 |
59 |
10912 |
卖出 |
| 09:35:37 |
11.68 |
26 |
10938 |
卖出 |
| 09:35:40 |
11.68 |
56 |
10994 |
卖出 |
| 09:35:43 |
11.68 |
13 |
11007 |
卖出 |
| 09:35:46 |
11.62 |
70 |
11077 |
卖出 |
| 09:35:49 |
11.62 |
183 |
11260 |
买入 |
| 09:35:52 |
11.63 |
127 |
11387 |
买入 |
| 09:35:55 |
11.67 |
40 |
11427 |
买入 |
| 09:35:58 |
11.67 |
10 |
11437 |
买入 |
| 09:36:01 |
11.65 |
70 |
11507 |
卖出 |
| 09:36:04 |
11.65 |
28 |
11535 |
卖出 |
| 09:36:07 |
11.66 |
7 |
11542 |
买入 |
| 09:36:10 |
11.67 |
26 |
11568 |
买入 |
| 09:36:13 |
11.68 |
194 |
11762 |
买入 |
| 09:36:16 |
11.71 |
57 |
11819 |
买入 |
| 09:36:19 |
11.72 |
3 |
11822 |
买入 |
| 09:36:22 |
11.75 |
15 |
11837 |
买入 |
| 09:36:25 |
11.74 |
33 |
11870 |
卖出 |
| 09:36:28 |
11.75 |
5 |
11875 |
买入 |
| 09:36:31 |
11.73 |
26 |
11901 |
卖出 |
| 09:36:34 |
11.75 |
13 |
11914 |
买入 |
| 09:36:37 |
11.75 |
40 |
11954 |
买入 |
| 09:36:43 |
11.74 |
35 |
11989 |
买入 |
| 09:36:46 |
11.76 |
8 |
11997 |
买入 |
| 09:36:49 |
11.76 |
6 |
12003 |
卖出 |
| 09:36:52 |
11.76 |
58 |
12061 |
卖出 |
| 09:36:58 |
11.78 |
19 |
12080 |
买入 |
| 09:37:01 |
11.78 |
6 |
12086 |
买入 |
| 09:37:04 |
11.78 |
7 |
12093 |
卖出 |
| 09:37:07 |
11.78 |
44 |
12137 |
买入 |
| 09:37:10 |
11.78 |
28 |
12165 |
买入 |
| 09:37:13 |
11.77 |
24 |
12189 |
卖出 |
| 09:37:16 |
11.77 |
51 |
12240 |
买入 |
| 09:37:19 |
11.77 |
2 |
12242 |
买入 |
| 09:37:22 |
11.77 |
1 |
12243 |
买入 |
| 09:37:25 |
11.77 |
26 |
12269 |
买入 |
| 09:37:28 |
11.76 |
30 |
12299 |
卖出 |
| 09:37:31 |
11.77 |
5 |
12304 |
买入 |
| 09:37:34 |
11.77 |
9 |
12313 |
卖出 |
| 09:37:37 |
11.76 |
2 |
12315 |
卖出 |
| 09:37:40 |
11.77 |
21 |
12336 |
买入 |
| 09:37:43 |
11.76 |
22 |
12358 |
卖出 |
| 09:37:46 |
11.75 |
4 |
12362 |
卖出 |
| 09:37:49 |
11.76 |
4 |
12366 |
买入 |
| 09:37:52 |
11.75 |
1 |
12367 |
卖出 |
| 09:37:58 |
11.76 |
12 |
12379 |
买入 |
| 09:38:01 |
11.76 |
37 |
12416 |
买入 |
| 09:38:04 |
11.79 |
82 |
12498 |
买入 |
| 09:38:07 |
11.82 |
143 |
12641 |
买入 |
| 09:38:10 |
11.82 |
18 |
12659 |
买入 |
| 09:38:13 |
11.83 |
14 |
12673 |
买入 |
| 09:38:16 |
11.83 |
33 |
12706 |
卖出 |
| 09:38:19 |
11.83 |
2 |
12708 |
买入 |
| 09:38:22 |
11.81 |
11 |
12719 |
卖出 |
| 09:38:25 |
11.83 |
32 |
12751 |
买入 |
| 09:38:28 |
11.84 |
9 |
12760 |
买入 |
| 09:38:31 |
11.87 |
42 |
12802 |
买入 |
| 09:38:34 |
11.87 |
9 |
12811 |
卖出 |
| 09:38:37 |
11.84 |
26 |
12837 |
卖出 |
| 09:38:40 |
11.84 |
8 |
12845 |
卖出 |
| 09:38:43 |
11.84 |
5 |
12850 |
买入 |
| 09:38:46 |
11.85 |
36 |
12886 |
买入 |
| 09:38:49 |
11.85 |
5 |
12891 |
买入 |
| 09:38:52 |
11.85 |
3 |
12894 |
买入 |
| 09:38:55 |
11.84 |
11 |
12905 |
卖出 |
| 09:38:58 |
11.86 |
25 |
12930 |
买入 |
| 09:39:01 |
11.86 |
2 |
12932 |
买入 |
| 09:39:04 |
11.86 |
11 |
12943 |
卖出 |
| 09:39:07 |
11.87 |
1 |
12944 |
买入 |
| 09:39:10 |
11.89 |
97 |
13041 |
买入 |
| 09:39:13 |
11.9 |
31 |
13072 |
买入 |
| 09:39:16 |
11.87 |
144 |
13216 |
卖出 |
| 09:39:19 |
11.86 |
117 |
13333 |
卖出 |
| 09:39:22 |
11.86 |
102 |
13435 |
买入 |
| 09:39:25 |
11.85 |
41 |
13476 |
卖出 |
| 09:39:28 |
11.85 |
40 |
13516 |
卖出 |
| 09:39:31 |
11.83 |
41 |
13557 |
卖出 |
| 09:39:34 |
11.83 |
4 |
13561 |
买入 |
| 09:39:40 |
11.83 |
5 |
13566 |
买入 |
| 09:39:43 |
11.83 |
4 |
13570 |
卖出 |
| 09:39:46 |
11.83 |
2 |
13572 |
卖出 |
| 09:39:49 |
11.83 |
2 |
13574 |
卖出 |
| 09:39:52 |
11.83 |
3 |
13577 |
买入 |
| 09:39:55 |
11.83 |
4 |
13581 |
卖出 |
| 09:39:58 |
11.83 |
10 |
13591 |
卖出 |
| 09:40:01 |
11.83 |
4 |
13595 |
卖出 |
| 09:40:04 |
11.83 |
7 |
13602 |
卖出 |
| 09:40:07 |
11.84 |
54 |
13656 |
买入 |
| 09:40:10 |
11.84 |
56 |
13712 |
买入 |
| 09:40:13 |
11.84 |
21 |
13733 |
买入 |
| 09:40:16 |
11.83 |
56 |
13789 |
卖出 |
| 09:40:19 |
11.82 |
39 |
13828 |
卖出 |
| 09:40:22 |
11.82 |
34 |
13862 |
卖出 |
| 09:40:25 |
11.83 |
47 |
13909 |
买入 |
| 09:40:28 |
11.81 |
6 |
13915 |
卖出 |
| 09:40:31 |
11.82 |
5 |
13920 |
买入 |
| 09:40:40 |
11.82 |
9 |
13929 |
买入 |
| 09:40:43 |
11.81 |
20 |
13949 |
卖出 |
| 09:40:46 |
11.81 |
8 |
13957 |
卖出 |
| 09:40:49 |
11.82 |
110 |
14067 |
买入 |
| 09:40:52 |
11.81 |
152 |
14219 |
卖出 |
| 09:40:55 |
11.81 |
6 |
14225 |
卖出 |
| 09:40:58 |
11.81 |
5 |
14230 |
卖出 |
| 09:41:01 |
11.79 |
6 |
14236 |
卖出 |
| 09:41:04 |
11.79 |
1 |
14237 |
卖出 |