漫步者[002351]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.85 |
1 |
1 |
集合竞价 |
| 09:15:09 |
8.79 |
87 |
87 |
集合竞价 |
| 09:15:18 |
8.79 |
111 |
111 |
集合竞价 |
| 09:15:27 |
8.79 |
111 |
111 |
集合竞价 |
| 09:16:03 |
8.79 |
111 |
111 |
集合竞价 |
| 09:16:12 |
8.79 |
87 |
87 |
集合竞价 |
| 09:16:21 |
8.79 |
92 |
92 |
集合竞价 |
| 09:16:30 |
8.79 |
92 |
92 |
集合竞价 |
| 09:16:39 |
8.79 |
92 |
92 |
集合竞价 |
| 09:16:48 |
8.79 |
92 |
92 |
集合竞价 |
| 09:17:06 |
8.79 |
92 |
92 |
集合竞价 |
| 09:17:51 |
8.79 |
92 |
92 |
集合竞价 |
| 09:18:00 |
8.79 |
92 |
92 |
集合竞价 |
| 09:18:09 |
8.79 |
91 |
91 |
集合竞价 |
| 09:18:27 |
8.79 |
91 |
91 |
集合竞价 |
| 09:18:36 |
8.79 |
91 |
91 |
集合竞价 |
| 09:18:45 |
8.79 |
91 |
91 |
集合竞价 |
| 09:18:54 |
8.79 |
244 |
244 |
集合竞价 |
| 09:19:03 |
8.79 |
246 |
246 |
集合竞价 |
| 09:19:12 |
8.79 |
246 |
246 |
集合竞价 |
| 09:19:21 |
8.79 |
91 |
91 |
集合竞价 |
| 09:19:30 |
8.79 |
101 |
101 |
集合竞价 |
| 09:19:48 |
8.79 |
101 |
101 |
集合竞价 |
| 09:19:57 |
8.79 |
101 |
101 |
集合竞价 |
| 09:20:00 |
8.79 |
101 |
101 |
集合竞价 |
| 09:20:09 |
8.79 |
131 |
131 |
集合竞价 |
| 09:20:18 |
8.79 |
131 |
131 |
集合竞价 |
| 09:20:45 |
8.79 |
136 |
136 |
集合竞价 |
| 09:20:54 |
8.79 |
136 |
136 |
集合竞价 |
| 09:21:03 |
8.79 |
192 |
192 |
集合竞价 |
| 09:21:12 |
8.79 |
200 |
200 |
集合竞价 |
| 09:21:21 |
8.79 |
200 |
200 |
集合竞价 |
| 09:21:39 |
8.79 |
200 |
200 |
集合竞价 |
| 09:21:57 |
8.79 |
200 |
200 |
集合竞价 |
| 09:22:06 |
8.79 |
250 |
250 |
集合竞价 |
| 09:22:15 |
8.79 |
250 |
250 |
集合竞价 |
| 09:22:33 |
8.79 |
250 |
250 |
集合竞价 |
| 09:22:51 |
8.79 |
250 |
250 |
集合竞价 |
| 09:23:00 |
8.79 |
250 |
250 |
集合竞价 |
| 09:23:09 |
8.79 |
305 |
305 |
集合竞价 |
| 09:23:27 |
8.79 |
309 |
309 |
集合竞价 |
| 09:24:03 |
8.79 |
309 |
309 |
集合竞价 |
| 09:24:12 |
8.78 |
309 |
309 |
集合竞价 |
| 09:24:21 |
8.76 |
314 |
314 |
集合竞价 |
| 09:24:30 |
8.75 |
318 |
318 |
集合竞价 |
| 09:24:39 |
8.71 |
391 |
391 |
集合竞价 |
| 09:24:48 |
8.71 |
432 |
432 |
集合竞价 |
| 09:24:57 |
8.75 |
753 |
753 |
集合竞价 |
| 09:25:00 |
8.75 |
755 |
1508 |
卖出 |
| 09:30:00 |
8.75 |
347 |
1855 |
卖出 |
| 09:30:03 |
8.7 |
644 |
2499 |
卖出 |
| 09:30:06 |
8.73 |
645 |
3144 |
买入 |
| 09:30:09 |
8.73 |
370 |
3514 |
卖出 |
| 09:30:12 |
8.75 |
81 |
3595 |
买入 |
| 09:30:15 |
8.75 |
90 |
3685 |
买入 |
| 09:30:18 |
8.78 |
167 |
3852 |
买入 |
| 09:30:21 |
8.78 |
79 |
3931 |
买入 |
| 09:30:24 |
8.79 |
274 |
4205 |
买入 |
| 09:30:27 |
8.79 |
103 |
4308 |
买入 |
| 09:30:30 |
8.8 |
4 |
4312 |
买入 |
| 09:30:33 |
8.8 |
9 |
4321 |
买入 |
| 09:30:36 |
8.79 |
85 |
4406 |
卖出 |
| 09:30:39 |
8.78 |
33 |
4439 |
卖出 |
| 09:30:45 |
8.76 |
49 |
4488 |
卖出 |
| 09:30:48 |
8.75 |
12 |
4500 |
卖出 |
| 09:30:51 |
8.75 |
1 |
4501 |
卖出 |
| 09:30:54 |
8.74 |
20 |
4521 |
卖出 |
| 09:30:57 |
8.74 |
48 |
4569 |
买入 |
| 09:31:00 |
8.74 |
14 |
4583 |
卖出 |
| 09:31:03 |
8.75 |
95 |
4678 |
买入 |
| 09:31:06 |
8.75 |
119 |
4797 |
买入 |
| 09:31:09 |
8.75 |
190 |
4987 |
卖出 |
| 09:31:12 |
8.72 |
175 |
5162 |
卖出 |
| 09:31:15 |
8.74 |
24 |
5186 |
买入 |
| 09:31:21 |
8.74 |
45 |
5231 |
卖出 |
| 09:31:27 |
8.73 |
3 |
5234 |
卖出 |
| 09:31:30 |
8.73 |
6 |
5240 |
卖出 |
| 09:31:33 |
8.73 |
94 |
5334 |
卖出 |
| 09:31:36 |
8.73 |
188 |
5522 |
卖出 |
| 09:31:39 |
8.72 |
164 |
5686 |
卖出 |
| 09:31:42 |
8.73 |
18 |
5704 |
买入 |
| 09:31:45 |
8.72 |
118 |
5822 |
卖出 |
| 09:31:48 |
8.71 |
59 |
5881 |
卖出 |
| 09:31:51 |
8.72 |
79 |
5960 |
买入 |
| 09:31:54 |
8.71 |
262 |
6222 |
卖出 |
| 09:31:57 |
8.71 |
249 |
6471 |
卖出 |
| 09:32:00 |
8.71 |
64 |
6535 |
卖出 |
| 09:32:03 |
8.72 |
161 |
6696 |
买入 |
| 09:32:06 |
8.72 |
239 |
6935 |
买入 |
| 09:32:09 |
8.75 |
96 |
7031 |
买入 |
| 09:32:12 |
8.76 |
13 |
7044 |
买入 |
| 09:32:15 |
8.76 |
72 |
7116 |
买入 |
| 09:32:18 |
8.74 |
41 |
7157 |
卖出 |
| 09:32:21 |
8.76 |
58 |
7215 |
买入 |
| 09:32:24 |
8.76 |
37 |
7252 |
买入 |
| 09:32:27 |
8.76 |
19 |
7271 |
买入 |
| 09:32:30 |
8.76 |
41 |
7312 |
买入 |
| 09:32:33 |
8.76 |
16 |
7328 |
买入 |
| 09:32:36 |
8.76 |
68 |
7396 |
买入 |
| 09:32:39 |
8.75 |
516 |
7912 |
卖出 |
| 09:32:42 |
8.78 |
12 |
7924 |
买入 |
| 09:32:45 |
8.75 |
162 |
8086 |
卖出 |
| 09:32:48 |
8.78 |
3 |
8089 |
买入 |
| 09:32:51 |
8.78 |
20 |
8109 |
买入 |
| 09:32:57 |
8.75 |
18 |
8127 |
卖出 |
| 09:33:00 |
8.75 |
54 |
8181 |
买入 |
| 09:33:03 |
8.79 |
196 |
8377 |
买入 |
| 09:33:06 |
8.79 |
42 |
8419 |
买入 |
| 09:33:09 |
8.79 |
36 |
8455 |
买入 |
| 09:33:12 |
8.8 |
36 |
8491 |
买入 |
| 09:33:15 |
8.79 |
14 |
8505 |
卖出 |
| 09:33:18 |
8.79 |
21 |
8526 |
卖出 |
| 09:33:21 |
8.79 |
42 |
8568 |
卖出 |
| 09:33:24 |
8.79 |
27 |
8595 |
买入 |
| 09:33:27 |
8.8 |
94 |
8689 |
买入 |
| 09:33:30 |
8.8 |
19 |
8708 |
买入 |
| 09:33:33 |
8.8 |
8 |
8716 |
买入 |
| 09:33:36 |
8.8 |
12 |
8728 |
买入 |
| 09:33:39 |
8.8 |
164 |
8892 |
买入 |
| 09:33:42 |
8.8 |
72 |
8964 |
买入 |
| 09:33:45 |
8.81 |
37 |
9001 |
买入 |
| 09:33:51 |
8.81 |
3 |
9004 |
买入 |
| 09:33:54 |
8.81 |
11 |
9015 |
买入 |
| 09:33:57 |
8.81 |
98 |
9113 |
买入 |
| 09:34:00 |
8.82 |
12 |
9125 |
买入 |
| 09:34:03 |
8.81 |
117 |
9242 |
卖出 |
| 09:34:09 |
8.83 |
182 |
9424 |
买入 |
| 09:34:12 |
8.81 |
10 |
9434 |
卖出 |
| 09:34:15 |
8.81 |
9 |
9443 |
卖出 |
| 09:34:18 |
8.82 |
56 |
9499 |
买入 |
| 09:34:21 |
8.84 |
53 |
9552 |
买入 |
| 09:34:24 |
8.83 |
6 |
9558 |
卖出 |
| 09:34:27 |
8.83 |
34 |
9592 |
卖出 |
| 09:34:30 |
8.84 |
12 |
9604 |
买入 |
| 09:34:33 |
8.84 |
20 |
9624 |
买入 |
| 09:34:36 |
8.84 |
14 |
9638 |
买入 |
| 09:34:39 |
8.84 |
84 |
9722 |
买入 |
| 09:34:42 |
8.84 |
12 |
9734 |
买入 |
| 09:34:45 |
8.84 |
34 |
9768 |
卖出 |
| 09:34:48 |
8.84 |
50 |
9818 |
卖出 |
| 09:34:51 |
8.84 |
12 |
9830 |
卖出 |
| 09:34:57 |
8.85 |
204 |
10034 |
买入 |
| 09:35:00 |
8.84 |
23 |
10057 |
卖出 |
| 09:35:03 |
8.86 |
11 |
10068 |
买入 |
| 09:35:06 |
8.85 |
77 |
10145 |
卖出 |
| 09:35:09 |
8.84 |
353 |
10498 |
卖出 |
| 09:35:12 |
8.85 |
123 |
10621 |
买入 |
| 09:35:15 |
8.83 |
193 |
10814 |
卖出 |
| 09:35:18 |
8.83 |
294 |
11108 |
卖出 |
| 09:35:21 |
8.82 |
64 |
11172 |
卖出 |
| 09:35:24 |
8.82 |
451 |
11623 |
卖出 |
| 09:35:27 |
8.82 |
65 |
11688 |
卖出 |
| 09:35:30 |
8.82 |
15 |
11703 |
买入 |
| 09:35:33 |
8.82 |
5 |
11708 |
买入 |
| 09:35:36 |
8.82 |
9 |
11717 |
买入 |
| 09:35:39 |
8.82 |
12 |
11729 |
买入 |
| 09:35:42 |
8.83 |
135 |
11864 |
买入 |
| 09:35:45 |
8.83 |
18 |
11882 |
买入 |
| 09:35:48 |
8.83 |
22 |
11904 |
买入 |
| 09:35:51 |
8.83 |
30 |
11934 |
买入 |
| 09:35:54 |
8.83 |
12 |
11946 |
卖出 |
| 09:35:57 |
8.83 |
46 |
11992 |
卖出 |
| 09:36:00 |
8.83 |
16 |
12008 |
卖出 |
| 09:36:03 |
8.84 |
303 |
12311 |
买入 |
| 09:36:06 |
8.85 |
30 |
12341 |
买入 |
| 09:36:09 |
8.84 |
107 |
12448 |
卖出 |
| 09:36:12 |
8.83 |
1 |
12449 |
卖出 |
| 09:36:15 |
8.84 |
107 |
12556 |
买入 |
| 09:36:18 |
8.84 |
38 |
12594 |
买入 |
| 09:36:27 |
8.83 |
27 |
12621 |
卖出 |
| 09:36:30 |
8.84 |
53 |
12674 |
买入 |
| 09:36:33 |
8.83 |
79 |
12753 |
卖出 |
| 09:36:36 |
8.83 |
99 |
12852 |
买入 |
| 09:36:39 |
8.83 |
39 |
12891 |
买入 |
| 09:36:42 |
8.83 |
140 |
13031 |
卖出 |
| 09:36:45 |
8.83 |
31 |
13062 |
卖出 |
| 09:36:48 |
8.84 |
15 |
13077 |
买入 |
| 09:36:51 |
8.84 |
80 |
13157 |
买入 |
| 09:36:54 |
8.83 |
30 |
13187 |
卖出 |
| 09:37:00 |
8.84 |
13 |
13200 |
卖出 |
| 09:37:12 |
8.84 |
57 |
13257 |
买入 |
| 09:37:18 |
8.84 |
88 |
13345 |
买入 |
| 09:37:21 |
8.84 |
33 |
13378 |
买入 |
| 09:37:24 |
8.84 |
7 |
13385 |
卖出 |
| 09:37:27 |
8.84 |
17 |
13402 |
买入 |
| 09:37:30 |
8.84 |
13 |
13415 |
卖出 |
| 09:37:33 |
8.85 |
13 |
13428 |
买入 |
| 09:37:36 |
8.85 |
23 |
13451 |
买入 |
| 09:37:39 |
8.84 |
10 |
13461 |
卖出 |
| 09:37:42 |
8.84 |
2 |
13463 |
卖出 |
| 09:37:45 |
8.85 |
72 |
13535 |
买入 |
| 09:37:48 |
8.84 |
24 |
13559 |
卖出 |
| 09:37:51 |
8.85 |
26 |
13585 |
买入 |
| 09:37:54 |
8.84 |
44 |
13629 |
卖出 |
| 09:37:57 |
8.85 |
22 |
13651 |
买入 |
| 09:38:00 |
8.85 |
69 |
13720 |
买入 |
| 09:38:03 |
8.85 |
96 |
13816 |
买入 |
| 09:38:06 |
8.84 |
155 |
13971 |
卖出 |
| 09:38:09 |
8.83 |
14 |
13985 |
卖出 |
| 09:38:15 |
8.83 |
10 |
13995 |
卖出 |
| 09:38:18 |
8.85 |
7 |
14002 |
买入 |
| 09:38:21 |
8.83 |
41 |
14043 |
卖出 |
| 09:38:27 |
8.85 |
10 |
14053 |
买入 |
| 09:38:30 |
8.85 |
33 |
14086 |
买入 |
| 09:38:36 |
8.84 |
15 |
14101 |
买入 |
| 09:38:42 |
8.84 |
10 |
14111 |
卖出 |
| 09:38:54 |
8.83 |
16 |
14127 |
卖出 |
| 09:38:57 |
8.83 |
19 |
14146 |
卖出 |
| 09:39:00 |
8.83 |
24 |
14170 |
卖出 |
| 09:39:03 |
8.83 |
672 |
14842 |
卖出 |
| 09:39:06 |
8.82 |
40 |
14882 |
卖出 |
| 09:39:09 |
8.82 |
107 |
14989 |
卖出 |
| 09:39:12 |
8.83 |
10 |
14999 |
买入 |
| 09:39:15 |
8.83 |
13 |
15012 |
卖出 |
| 09:39:18 |
8.82 |
17 |
15029 |
卖出 |
| 09:39:21 |
8.83 |
67 |
15096 |
买入 |
| 09:39:24 |
8.82 |
10 |
15106 |
卖出 |
| 09:39:27 |
8.82 |
45 |
15151 |
卖出 |
| 09:39:30 |
8.83 |
110 |
15261 |
买入 |
| 09:39:33 |
8.82 |
15 |
15276 |
卖出 |
| 09:39:36 |
8.82 |
33 |
15309 |
卖出 |
| 09:39:39 |
8.81 |
26 |
15335 |
卖出 |
| 09:39:42 |
8.81 |
45 |
15380 |
卖出 |
| 09:39:45 |
8.81 |
10 |
15390 |
卖出 |
| 09:39:48 |
8.81 |
35 |
15425 |
卖出 |
| 09:39:51 |
8.8 |
19 |
15444 |
卖出 |
| 09:39:54 |
8.8 |
306 |
15750 |
卖出 |
| 09:39:57 |
8.81 |
41 |
15791 |
买入 |
| 09:40:00 |
8.8 |
2 |
15793 |
卖出 |
| 09:40:03 |
8.81 |
6 |
15799 |
买入 |
| 09:40:06 |
8.8 |
96 |
15895 |
卖出 |
| 09:40:12 |
8.78 |
67 |
15962 |
卖出 |
| 09:40:18 |
8.78 |
5 |
15967 |
卖出 |
| 09:40:21 |
8.78 |
1 |
15968 |
卖出 |
| 09:40:24 |
8.79 |
83 |
16051 |
买入 |
| 09:40:27 |
8.78 |
10 |
16061 |
卖出 |
| 09:40:33 |
8.79 |
103 |
16164 |
买入 |
| 09:40:36 |
8.78 |
6 |
16170 |
卖出 |
| 09:40:39 |
8.78 |
7 |
16177 |
卖出 |
| 09:40:42 |
8.78 |
43 |
16220 |
买入 |
| 09:40:45 |
8.78 |
11 |
16231 |
卖出 |
| 09:40:48 |
8.78 |
3 |
16234 |
卖出 |
| 09:40:51 |
8.78 |
25 |
16259 |
买入 |
| 09:40:54 |
8.77 |
6 |
16265 |
卖出 |
| 09:40:57 |
8.77 |
43 |
16308 |
卖出 |
| 09:41:00 |
8.77 |
53 |
16361 |
卖出 |
| 09:41:03 |
8.77 |
96 |
16457 |
卖出 |
| 09:41:06 |
8.77 |
46 |
16503 |
卖出 |
| 09:41:09 |
8.77 |
6 |
16509 |
买入 |
| 09:41:12 |
8.77 |
1 |
16510 |
买入 |
| 09:41:15 |
8.77 |
1 |
16511 |
买入 |
| 09:41:18 |
8.76 |
50 |
16561 |
卖出 |
| 09:41:21 |
8.76 |
24 |
16585 |
卖出 |
| 09:41:24 |
8.76 |
53 |
16638 |
卖出 |
| 09:41:27 |
8.76 |
161 |
16799 |
买入 |
| 09:41:30 |
8.76 |
44 |
16843 |
买入 |
| 09:41:33 |
8.75 |
102 |
16945 |
卖出 |
| 09:41:36 |
8.75 |
19 |
16964 |
卖出 |
| 09:41:39 |
8.77 |
62 |
17026 |
买入 |
| 09:41:42 |
8.76 |
6 |
17032 |
卖出 |
| 09:41:45 |
8.76 |
6 |
17038 |
卖出 |
| 09:41:48 |
8.76 |
58 |
17096 |
卖出 |
| 09:41:54 |
8.76 |
20 |
17116 |
买入 |
| 09:41:57 |
8.75 |
31 |
17147 |
卖出 |
| 09:42:00 |
8.76 |
11 |
17158 |
买入 |
| 09:42:03 |
8.75 |
51 |
17209 |
卖出 |
| 09:42:09 |
8.75 |
13 |
17222 |
卖出 |
| 09:42:12 |
8.75 |
11 |
17233 |
卖出 |
| 09:42:15 |
8.75 |
31 |
17264 |
买入 |
| 09:42:18 |
8.74 |
134 |
17398 |
卖出 |
| 09:42:21 |
8.75 |
126 |
17524 |
卖出 |
| 09:42:24 |
8.74 |
34 |
17558 |
卖出 |
| 09:42:27 |
8.74 |
90 |
17648 |
卖出 |
| 09:42:30 |
8.75 |
15 |
17663 |
买入 |
| 09:42:33 |
8.73 |
95 |
17758 |
卖出 |
| 09:42:36 |
8.74 |
40 |
17798 |
卖出 |
| 09:42:39 |
8.75 |
2 |
17800 |
买入 |
| 09:42:42 |
8.75 |
14 |
17814 |
买入 |
| 09:42:45 |
8.74 |
156 |
17970 |
卖出 |
| 09:42:48 |
8.74 |
9 |
17979 |
卖出 |
| 09:42:57 |
8.74 |
22 |
18001 |
卖出 |
| 09:43:03 |
8.73 |
16 |
18017 |
卖出 |
| 09:43:06 |
8.73 |
70 |
18087 |
卖出 |
| 09:43:09 |
8.74 |
12 |
18099 |
买入 |
| 09:43:12 |
8.74 |
20 |
18119 |
卖出 |
| 09:43:15 |
8.74 |
24 |
18143 |
卖出 |
| 09:43:18 |
8.74 |
20 |
18163 |
买入 |
| 09:43:27 |
8.73 |
142 |
18305 |
卖出 |
| 09:43:30 |
8.74 |
3 |
18308 |
买入 |
| 09:43:33 |
8.73 |
37 |
18345 |
卖出 |
| 09:43:36 |
8.73 |
9 |
18354 |
卖出 |
| 09:43:39 |
8.74 |
17 |
18371 |
买入 |
| 09:43:42 |
8.73 |
23 |
18394 |
卖出 |
| 09:43:45 |
8.73 |
14 |
18408 |
卖出 |
| 09:43:48 |
8.73 |
3 |
18411 |
卖出 |
| 09:43:51 |
8.73 |
13 |
18424 |
卖出 |
| 09:43:54 |
8.73 |
26 |
18450 |
买入 |
| 09:43:57 |
8.73 |
10 |
18460 |
买入 |
| 09:44:00 |
8.73 |
40 |
18500 |
买入 |
| 09:44:03 |
8.73 |
11 |
18511 |
买入 |