三特索道[002159]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.78 |
25 |
25 |
集合竞价 |
| 09:15:18 |
11.78 |
27 |
27 |
集合竞价 |
| 09:16:39 |
11.78 |
27 |
27 |
集合竞价 |
| 09:17:06 |
11.78 |
30 |
30 |
集合竞价 |
| 09:18:18 |
11.78 |
30 |
30 |
集合竞价 |
| 09:18:45 |
11.78 |
30 |
30 |
集合竞价 |
| 09:18:54 |
11.78 |
30 |
30 |
集合竞价 |
| 09:19:03 |
11.78 |
30 |
30 |
集合竞价 |
| 09:19:21 |
11.78 |
36 |
36 |
集合竞价 |
| 09:19:30 |
11.85 |
57 |
57 |
集合竞价 |
| 09:20:00 |
11.85 |
66 |
66 |
集合竞价 |
| 09:20:09 |
11.85 |
66 |
66 |
集合竞价 |
| 09:20:45 |
11.85 |
66 |
66 |
集合竞价 |
| 09:21:12 |
11.85 |
76 |
76 |
集合竞价 |
| 09:21:21 |
11.85 |
76 |
76 |
集合竞价 |
| 09:21:39 |
11.85 |
76 |
76 |
集合竞价 |
| 09:21:57 |
11.85 |
76 |
76 |
集合竞价 |
| 09:22:24 |
11.85 |
76 |
76 |
集合竞价 |
| 09:22:51 |
11.85 |
76 |
76 |
集合竞价 |
| 09:23:00 |
11.85 |
76 |
76 |
集合竞价 |
| 09:23:27 |
11.86 |
76 |
76 |
集合竞价 |
| 09:23:45 |
11.86 |
76 |
76 |
集合竞价 |
| 09:23:54 |
11.86 |
76 |
76 |
集合竞价 |
| 09:24:03 |
11.86 |
97 |
97 |
集合竞价 |
| 09:24:12 |
11.86 |
106 |
106 |
集合竞价 |
| 09:24:21 |
11.86 |
128 |
128 |
集合竞价 |
| 09:24:30 |
11.86 |
128 |
128 |
集合竞价 |
| 09:24:39 |
11.86 |
128 |
128 |
集合竞价 |
| 09:24:48 |
11.85 |
1015 |
1015 |
集合竞价 |
| 09:24:57 |
11.85 |
1564 |
1564 |
集合竞价 |
| 09:25:00 |
11.85 |
1584 |
3148 |
买入 |
| 09:30:00 |
11.8 |
21 |
3169 |
卖出 |
| 09:30:03 |
11.85 |
1004 |
4173 |
买入 |
| 09:30:06 |
11.86 |
102 |
4275 |
买入 |
| 09:30:09 |
11.88 |
48 |
4323 |
买入 |
| 09:30:12 |
11.96 |
37 |
4360 |
买入 |
| 09:30:15 |
11.97 |
19 |
4379 |
买入 |
| 09:30:18 |
12 |
29 |
4408 |
买入 |
| 09:30:21 |
12 |
191 |
4599 |
买入 |
| 09:30:24 |
12.05 |
121 |
4720 |
买入 |
| 09:30:27 |
12 |
92 |
4812 |
卖出 |
| 09:30:30 |
11.99 |
387 |
5199 |
卖出 |
| 09:30:33 |
12 |
138 |
5337 |
买入 |
| 09:30:36 |
11.95 |
78 |
5415 |
卖出 |
| 09:30:39 |
11.96 |
26 |
5441 |
卖出 |
| 09:30:42 |
11.98 |
94 |
5535 |
卖出 |
| 09:30:45 |
11.99 |
201 |
5736 |
买入 |
| 09:30:48 |
11.98 |
26 |
5762 |
卖出 |
| 09:30:51 |
11.95 |
55 |
5817 |
卖出 |
| 09:30:54 |
11.99 |
161 |
5978 |
买入 |
| 09:30:57 |
11.95 |
97 |
6075 |
卖出 |
| 09:31:00 |
11.93 |
44 |
6119 |
卖出 |
| 09:31:03 |
11.97 |
76 |
6195 |
买入 |
| 09:31:06 |
11.92 |
163 |
6358 |
卖出 |
| 09:31:09 |
11.9 |
98 |
6456 |
卖出 |
| 09:31:12 |
11.89 |
274 |
6730 |
卖出 |
| 09:31:15 |
11.89 |
6 |
6736 |
卖出 |
| 09:31:18 |
11.88 |
47 |
6783 |
卖出 |
| 09:31:21 |
11.87 |
127 |
6910 |
买入 |
| 09:31:24 |
11.85 |
74 |
6984 |
卖出 |
| 09:31:27 |
11.84 |
23 |
7007 |
卖出 |
| 09:31:30 |
11.81 |
103 |
7110 |
卖出 |
| 09:31:33 |
11.83 |
12 |
7122 |
买入 |
| 09:31:36 |
11.83 |
9 |
7131 |
买入 |
| 09:31:39 |
11.8 |
26 |
7157 |
卖出 |
| 09:31:42 |
11.8 |
36 |
7193 |
卖出 |
| 09:31:45 |
11.81 |
10 |
7203 |
买入 |
| 09:31:48 |
11.8 |
6 |
7209 |
卖出 |
| 09:31:51 |
11.81 |
31 |
7240 |
买入 |
| 09:31:54 |
11.83 |
24 |
7264 |
买入 |
| 09:31:57 |
11.85 |
28 |
7292 |
买入 |
| 09:32:00 |
11.81 |
43 |
7335 |
卖出 |
| 09:32:03 |
11.82 |
35 |
7370 |
买入 |
| 09:32:06 |
11.8 |
301 |
7671 |
卖出 |
| 09:32:09 |
11.81 |
23 |
7694 |
买入 |
| 09:32:12 |
11.8 |
70 |
7764 |
卖出 |
| 09:32:15 |
11.78 |
13 |
7777 |
卖出 |
| 09:32:18 |
11.8 |
5 |
7782 |
卖出 |
| 09:32:21 |
11.78 |
101 |
7883 |
卖出 |
| 09:32:24 |
11.8 |
129 |
8012 |
买入 |
| 09:32:27 |
11.8 |
237 |
8249 |
买入 |
| 09:32:30 |
11.8 |
119 |
8368 |
买入 |
| 09:32:33 |
11.83 |
62 |
8430 |
买入 |
| 09:32:36 |
11.83 |
15 |
8445 |
买入 |
| 09:32:39 |
11.8 |
25 |
8470 |
卖出 |
| 09:32:42 |
11.79 |
22 |
8492 |
卖出 |
| 09:32:45 |
11.79 |
13 |
8505 |
买入 |
| 09:32:48 |
11.79 |
21 |
8526 |
买入 |
| 09:32:57 |
11.83 |
4 |
8530 |
买入 |
| 09:33:00 |
11.81 |
16 |
8546 |
卖出 |
| 09:33:06 |
11.81 |
15 |
8561 |
卖出 |
| 09:33:09 |
11.82 |
6 |
8567 |
卖出 |
| 09:33:12 |
11.82 |
32 |
8599 |
卖出 |
| 09:33:15 |
11.82 |
31 |
8630 |
卖出 |
| 09:33:18 |
11.82 |
4 |
8634 |
买入 |
| 09:33:24 |
11.81 |
37 |
8671 |
卖出 |
| 09:33:30 |
11.81 |
8 |
8679 |
买入 |
| 09:33:33 |
11.8 |
514 |
9193 |
卖出 |
| 09:33:36 |
11.8 |
134 |
9327 |
卖出 |
| 09:33:39 |
11.8 |
400 |
9727 |
卖出 |
| 09:33:42 |
11.81 |
213 |
9940 |
买入 |
| 09:33:45 |
11.8 |
39 |
9979 |
卖出 |
| 09:33:48 |
11.81 |
65 |
10044 |
买入 |
| 09:33:51 |
11.81 |
5 |
10049 |
买入 |
| 09:33:54 |
11.81 |
21 |
10070 |
买入 |
| 09:33:57 |
11.81 |
1 |
10071 |
买入 |
| 09:34:00 |
11.81 |
25 |
10096 |
买入 |
| 09:34:03 |
11.82 |
130 |
10226 |
买入 |
| 09:34:06 |
11.83 |
9 |
10235 |
买入 |
| 09:34:09 |
11.88 |
31 |
10266 |
买入 |
| 09:34:18 |
11.89 |
8 |
10274 |
买入 |
| 09:34:21 |
11.88 |
6 |
10280 |
买入 |
| 09:34:24 |
11.88 |
19 |
10299 |
买入 |
| 09:34:27 |
11.88 |
24 |
10323 |
卖出 |
| 09:34:30 |
11.88 |
55 |
10378 |
买入 |
| 09:34:36 |
11.89 |
35 |
10413 |
买入 |
| 09:34:39 |
11.88 |
143 |
10556 |
卖出 |
| 09:34:42 |
11.89 |
18 |
10574 |
买入 |
| 09:34:45 |
11.92 |
310 |
10884 |
买入 |
| 09:34:48 |
11.95 |
7 |
10891 |
买入 |
| 09:34:54 |
11.96 |
22 |
10913 |
买入 |
| 09:34:57 |
11.97 |
15 |
10928 |
买入 |
| 09:35:00 |
11.97 |
10 |
10938 |
买入 |
| 09:35:03 |
11.96 |
26 |
10964 |
卖出 |
| 09:35:06 |
11.97 |
128 |
11092 |
买入 |
| 09:35:09 |
11.97 |
486 |
11578 |
买入 |
| 09:35:12 |
11.96 |
120 |
11698 |
卖出 |
| 09:35:15 |
11.99 |
337 |
12035 |
买入 |
| 09:35:18 |
11.99 |
96 |
12131 |
买入 |
| 09:35:21 |
11.99 |
14 |
12145 |
卖出 |
| 09:35:24 |
12 |
10 |
12155 |
买入 |
| 09:35:27 |
11.99 |
5 |
12160 |
卖出 |
| 09:35:30 |
12 |
68 |
12228 |
买入 |
| 09:35:33 |
12 |
29 |
12257 |
卖出 |
| 09:35:36 |
12 |
5 |
12262 |
买入 |
| 09:35:39 |
12.01 |
21 |
12283 |
卖出 |
| 09:35:42 |
12.02 |
17 |
12300 |
买入 |
| 09:35:45 |
12.02 |
38 |
12338 |
卖出 |
| 09:35:48 |
12.02 |
1 |
12339 |
卖出 |
| 09:35:51 |
11.99 |
229 |
12568 |
卖出 |
| 09:35:54 |
11.99 |
36 |
12604 |
卖出 |
| 09:35:57 |
11.98 |
87 |
12691 |
卖出 |
| 09:36:00 |
11.97 |
16 |
12707 |
卖出 |
| 09:36:03 |
11.97 |
16 |
12723 |
卖出 |
| 09:36:06 |
11.9 |
206 |
12929 |
卖出 |
| 09:36:09 |
11.94 |
172 |
13101 |
买入 |
| 09:36:12 |
11.9 |
73 |
13174 |
卖出 |
| 09:36:15 |
11.9 |
12 |
13186 |
买入 |
| 09:36:18 |
11.9 |
2 |
13188 |
买入 |
| 09:36:21 |
11.86 |
93 |
13281 |
卖出 |
| 09:36:24 |
11.86 |
25 |
13306 |
买入 |
| 09:36:27 |
11.85 |
7 |
13313 |
卖出 |
| 09:36:30 |
11.85 |
6 |
13319 |
卖出 |
| 09:36:33 |
11.85 |
27 |
13346 |
卖出 |
| 09:36:36 |
11.83 |
1 |
13347 |
卖出 |
| 09:36:39 |
11.82 |
90 |
13437 |
卖出 |
| 09:36:42 |
11.86 |
10 |
13447 |
买入 |
| 09:36:51 |
11.82 |
78 |
13525 |
卖出 |
| 09:36:54 |
11.8 |
117 |
13642 |
卖出 |
| 09:36:57 |
11.78 |
170 |
13812 |
卖出 |
| 09:37:00 |
11.76 |
16 |
13828 |
卖出 |
| 09:37:03 |
11.76 |
19 |
13847 |
卖出 |
| 09:37:06 |
11.76 |
511 |
14358 |
卖出 |
| 09:37:09 |
11.72 |
91 |
14449 |
卖出 |
| 09:37:12 |
11.77 |
7 |
14456 |
买入 |
| 09:37:15 |
11.78 |
203 |
14659 |
买入 |
| 09:37:18 |
11.76 |
29 |
14688 |
卖出 |
| 09:37:21 |
11.82 |
8 |
14696 |
买入 |
| 09:37:24 |
11.78 |
24 |
14720 |
卖出 |
| 09:37:33 |
11.82 |
4 |
14724 |
买入 |
| 09:37:39 |
11.82 |
19 |
14743 |
买入 |
| 09:37:42 |
11.83 |
3 |
14746 |
买入 |
| 09:37:45 |
11.86 |
6 |
14752 |
买入 |
| 09:37:48 |
11.86 |
4 |
14756 |
卖出 |
| 09:37:51 |
11.88 |
83 |
14839 |
买入 |
| 09:38:00 |
11.83 |
38 |
14877 |
卖出 |
| 09:38:03 |
11.85 |
21 |
14898 |
买入 |
| 09:38:06 |
11.83 |
280 |
15178 |
卖出 |
| 09:38:09 |
11.85 |
259 |
15437 |
买入 |
| 09:38:12 |
11.86 |
3 |
15440 |
买入 |
| 09:38:15 |
11.86 |
37 |
15477 |
买入 |
| 09:38:18 |
11.86 |
45 |
15522 |
买入 |
| 09:38:21 |
11.88 |
42 |
15564 |
买入 |
| 09:38:24 |
11.89 |
94 |
15658 |
买入 |
| 09:38:30 |
11.88 |
203 |
15861 |
卖出 |
| 09:38:33 |
11.88 |
23 |
15884 |
买入 |
| 09:38:39 |
11.86 |
11 |
15895 |
卖出 |
| 09:38:45 |
11.86 |
28 |
15923 |
卖出 |
| 09:38:48 |
11.86 |
20 |
15943 |
卖出 |
| 09:38:51 |
11.84 |
337 |
16280 |
卖出 |
| 09:38:54 |
11.86 |
16 |
16296 |
买入 |
| 09:39:00 |
11.86 |
15 |
16311 |
买入 |
| 09:39:03 |
11.84 |
1 |
16312 |
卖出 |
| 09:39:06 |
11.84 |
4 |
16316 |
卖出 |
| 09:39:09 |
11.84 |
21 |
16337 |
卖出 |
| 09:39:12 |
11.84 |
5 |
16342 |
卖出 |
| 09:39:18 |
11.84 |
9 |
16351 |
卖出 |
| 09:39:21 |
11.84 |
8 |
16359 |
卖出 |
| 09:39:24 |
11.84 |
37 |
16396 |
卖出 |
| 09:39:27 |
11.84 |
27 |
16423 |
买入 |
| 09:39:36 |
11.86 |
2 |
16425 |
买入 |
| 09:39:39 |
11.86 |
18 |
16443 |
买入 |
| 09:39:42 |
11.85 |
4 |
16447 |
卖出 |
| 09:39:45 |
11.85 |
7 |
16454 |
买入 |
| 09:39:48 |
11.84 |
66 |
16520 |
卖出 |
| 09:39:51 |
11.84 |
16 |
16536 |
卖出 |
| 09:39:54 |
11.84 |
31 |
16567 |
卖出 |
| 09:39:57 |
11.85 |
13 |
16580 |
买入 |
| 09:40:00 |
11.84 |
48 |
16628 |
卖出 |
| 09:40:03 |
11.83 |
1 |
16629 |
卖出 |
| 09:40:06 |
11.84 |
50 |
16679 |
买入 |
| 09:40:09 |
11.85 |
23 |
16702 |
买入 |
| 09:40:12 |
11.85 |
4 |
16706 |
买入 |
| 09:40:15 |
11.86 |
10 |
16716 |
买入 |
| 09:40:18 |
11.86 |
2 |
16718 |
买入 |
| 09:40:21 |
11.85 |
1 |
16719 |
卖出 |
| 09:40:24 |
11.85 |
1 |
16720 |
卖出 |
| 09:40:39 |
11.87 |
116 |
16836 |
买入 |
| 09:40:42 |
11.87 |
2 |
16838 |
买入 |
| 09:40:48 |
11.86 |
51 |
16889 |
卖出 |
| 09:40:51 |
11.86 |
16 |
16905 |
买入 |
| 09:40:54 |
11.86 |
13 |
16918 |
买入 |
| 09:40:57 |
11.86 |
14 |
16932 |
买入 |
| 09:41:03 |
11.86 |
38 |
16970 |
买入 |
| 09:41:06 |
11.86 |
43 |
17013 |
买入 |
| 09:41:09 |
11.86 |
28 |
17041 |
买入 |
| 09:41:12 |
11.87 |
17 |
17058 |
买入 |
| 09:41:15 |
11.87 |
48 |
17106 |
买入 |
| 09:41:18 |
11.87 |
62 |
17168 |
买入 |
| 09:41:21 |
11.89 |
274 |
17442 |
买入 |
| 09:41:24 |
11.9 |
241 |
17683 |
买入 |
| 09:41:27 |
11.89 |
320 |
18003 |
卖出 |
| 09:41:30 |
11.98 |
130 |
18133 |
买入 |
| 09:41:33 |
11.98 |
1 |
18134 |
买入 |
| 09:41:39 |
11.96 |
4 |
18138 |
买入 |
| 09:41:42 |
11.96 |
3 |
18141 |
买入 |
| 09:41:45 |
12.01 |
520 |
18661 |
买入 |
| 09:41:48 |
11.95 |
15 |
18676 |
卖出 |
| 09:41:51 |
11.96 |
29 |
18705 |
卖出 |
| 09:41:57 |
11.99 |
16 |
18721 |
买入 |
| 09:42:00 |
11.99 |
3 |
18724 |
卖出 |
| 09:42:03 |
11.99 |
7 |
18731 |
卖出 |
| 09:42:06 |
11.99 |
98 |
18829 |
卖出 |
| 09:42:09 |
11.97 |
7 |
18836 |
卖出 |
| 09:42:12 |
11.94 |
10 |
18846 |
卖出 |
| 09:42:15 |
11.95 |
5 |
18851 |
买入 |
| 09:42:18 |
11.96 |
19 |
18870 |
买入 |
| 09:42:21 |
11.96 |
20 |
18890 |
买入 |
| 09:42:24 |
11.95 |
3 |
18893 |
买入 |
| 09:42:27 |
11.96 |
3 |
18896 |
买入 |
| 09:42:30 |
11.95 |
10 |
18906 |
卖出 |
| 09:42:36 |
11.97 |
5 |
18911 |
买入 |
| 09:42:42 |
11.97 |
5 |
18916 |
卖出 |
| 09:42:45 |
11.97 |
17 |
18933 |
买入 |
| 09:42:48 |
11.98 |
18 |
18951 |
买入 |
| 09:42:51 |
12 |
19 |
18970 |
买入 |
| 09:42:54 |
12 |
4 |
18974 |
买入 |
| 09:42:57 |
11.98 |
53 |
19027 |
卖出 |
| 09:43:00 |
11.99 |
55 |
19082 |
买入 |
| 09:43:03 |
12 |
48 |
19130 |
买入 |
| 09:43:06 |
11.98 |
133 |
19263 |
卖出 |
| 09:43:09 |
11.97 |
582 |
19845 |
卖出 |
| 09:43:12 |
11.95 |
504 |
20349 |
卖出 |
| 09:43:24 |
11.97 |
82 |
20431 |
买入 |
| 09:43:27 |
11.97 |
10 |
20441 |
买入 |
| 09:43:30 |
11.96 |
8 |
20449 |
卖出 |
| 09:43:33 |
11.96 |
3 |
20452 |
买入 |
| 09:43:36 |
11.96 |
6 |
20458 |
买入 |
| 09:43:42 |
11.95 |
3 |
20461 |
卖出 |
| 09:43:48 |
11.95 |
50 |
20511 |
买入 |
| 09:43:51 |
11.92 |
25 |
20536 |
卖出 |
| 09:43:57 |
11.92 |
2 |
20538 |
卖出 |
| 09:44:00 |
11.92 |
13 |
20551 |
卖出 |
| 09:44:03 |
11.92 |
50 |
20601 |
卖出 |
| 09:44:06 |
11.91 |
54 |
20655 |
卖出 |
| 09:44:09 |
11.88 |
88 |
20743 |
卖出 |
| 09:44:12 |
11.87 |
95 |
20838 |
卖出 |
| 09:44:15 |
11.87 |
10 |
20848 |
买入 |
| 09:44:18 |
11.87 |
2 |
20850 |
买入 |
| 09:44:21 |
11.87 |
6 |
20856 |
买入 |
| 09:44:24 |
11.87 |
5 |
20861 |
卖出 |
| 09:44:27 |
11.87 |
28 |
20889 |
买入 |
| 09:44:30 |
11.87 |
10 |
20899 |
买入 |
| 09:44:33 |
11.86 |
13 |
20912 |
卖出 |
| 09:44:39 |
11.88 |
15 |
20927 |
买入 |
| 09:44:42 |
11.88 |
5 |
20932 |
买入 |
| 09:44:45 |
11.88 |
13 |
20945 |
买入 |
| 09:44:48 |
11.88 |
1 |
20946 |
卖出 |
| 09:44:54 |
11.89 |
2 |
20948 |
买入 |
| 09:44:57 |
11.88 |
23 |
20971 |
卖出 |
| 09:45:06 |
11.87 |
44 |
21015 |
卖出 |
| 09:45:09 |
11.85 |
72 |
21087 |
卖出 |
| 09:45:12 |
11.85 |
78 |
21165 |
卖出 |
| 09:45:15 |
11.85 |
2 |
21167 |
买入 |
| 09:45:21 |
11.84 |
3 |
21170 |
卖出 |
| 09:45:24 |
11.84 |
61 |
21231 |
卖出 |
| 09:45:33 |
11.81 |
33 |
21264 |
卖出 |
| 09:45:36 |
11.85 |
5 |
21269 |
买入 |
| 09:45:39 |
11.82 |
10 |
21279 |
卖出 |
| 09:45:42 |
11.84 |
1 |
21280 |
买入 |