探路者[300005]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:57 |
8.2 |
5 |
5 |
集合竞价 |
| 09:18:27 |
8.2 |
5 |
5 |
集合竞价 |
| 09:18:36 |
8.2 |
10 |
10 |
集合竞价 |
| 09:19:03 |
8.2 |
5 |
5 |
集合竞价 |
| 09:19:21 |
8.2 |
15 |
15 |
集合竞价 |
| 09:19:30 |
8.2 |
15 |
15 |
集合竞价 |
| 09:19:39 |
8.2 |
15 |
15 |
集合竞价 |
| 09:19:48 |
8.2 |
15 |
15 |
集合竞价 |
| 09:19:57 |
8.2 |
15 |
15 |
集合竞价 |
| 09:20:45 |
8.2 |
15 |
15 |
集合竞价 |
| 09:21:39 |
8.2 |
15 |
15 |
集合竞价 |
| 09:22:24 |
8.18 |
15 |
15 |
集合竞价 |
| 09:22:51 |
8.18 |
15 |
15 |
集合竞价 |
| 09:23:18 |
8.18 |
15 |
15 |
集合竞价 |
| 09:23:36 |
8.18 |
17 |
17 |
集合竞价 |
| 09:23:54 |
8.18 |
17 |
17 |
集合竞价 |
| 09:24:03 |
8.16 |
17 |
17 |
集合竞价 |
| 09:24:12 |
8.16 |
19 |
19 |
集合竞价 |
| 09:24:21 |
8.16 |
19 |
19 |
集合竞价 |
| 09:24:48 |
8.16 |
19 |
19 |
集合竞价 |
| 09:25:00 |
8.18 |
67 |
86 |
买入 |
| 09:30:00 |
8.18 |
158 |
244 |
买入 |
| 09:30:03 |
8.16 |
98 |
342 |
卖出 |
| 09:30:06 |
8.16 |
55 |
397 |
买入 |
| 09:30:09 |
8.15 |
51 |
448 |
买入 |
| 09:30:12 |
8.12 |
19 |
467 |
卖出 |
| 09:30:15 |
8.17 |
582 |
1049 |
买入 |
| 09:30:18 |
8.14 |
46 |
1095 |
卖出 |
| 09:30:21 |
8.17 |
70 |
1165 |
买入 |
| 09:30:24 |
8.17 |
49 |
1214 |
买入 |
| 09:30:27 |
8.17 |
16 |
1230 |
卖出 |
| 09:30:30 |
8.17 |
49 |
1279 |
卖出 |
| 09:30:33 |
8.17 |
39 |
1318 |
卖出 |
| 09:30:36 |
8.17 |
5 |
1323 |
卖出 |
| 09:30:39 |
8.17 |
16 |
1339 |
卖出 |
| 09:30:42 |
8.17 |
40 |
1379 |
买入 |
| 09:30:45 |
8.17 |
24 |
1403 |
买入 |
| 09:30:51 |
8.17 |
256 |
1659 |
买入 |
| 09:30:54 |
8.17 |
77 |
1736 |
买入 |
| 09:31:00 |
8.18 |
87 |
1823 |
买入 |
| 09:31:03 |
8.18 |
206 |
2029 |
买入 |
| 09:31:06 |
8.18 |
180 |
2209 |
买入 |
| 09:31:09 |
8.18 |
234 |
2443 |
买入 |
| 09:31:12 |
8.18 |
173 |
2616 |
买入 |
| 09:31:15 |
8.18 |
127 |
2743 |
买入 |
| 09:31:18 |
8.18 |
81 |
2824 |
买入 |
| 09:31:21 |
8.18 |
19 |
2843 |
买入 |
| 09:31:24 |
8.18 |
12 |
2855 |
买入 |
| 09:31:27 |
8.18 |
46 |
2901 |
买入 |
| 09:31:33 |
8.18 |
119 |
3020 |
买入 |
| 09:31:36 |
8.18 |
1 |
3021 |
卖出 |
| 09:31:39 |
8.18 |
1 |
3022 |
卖出 |
| 09:31:42 |
8.2 |
50 |
3072 |
买入 |
| 09:31:45 |
8.19 |
61 |
3133 |
卖出 |
| 09:31:48 |
8.19 |
22 |
3155 |
买入 |
| 09:31:51 |
8.19 |
24 |
3179 |
买入 |
| 09:31:54 |
8.19 |
80 |
3259 |
买入 |
| 09:31:57 |
8.18 |
52 |
3311 |
卖出 |
| 09:32:03 |
8.19 |
20 |
3331 |
买入 |
| 09:32:06 |
8.19 |
61 |
3392 |
卖出 |
| 09:32:09 |
8.19 |
9 |
3401 |
买入 |
| 09:32:12 |
8.19 |
38 |
3439 |
卖出 |
| 09:32:15 |
8.2 |
25 |
3464 |
买入 |
| 09:32:18 |
8.19 |
61 |
3525 |
卖出 |
| 09:32:21 |
8.2 |
4 |
3529 |
买入 |
| 09:32:24 |
8.2 |
60 |
3589 |
买入 |
| 09:32:30 |
8.2 |
56 |
3645 |
买入 |
| 09:32:36 |
8.19 |
50 |
3695 |
卖出 |
| 09:32:39 |
8.19 |
110 |
3805 |
卖出 |
| 09:32:42 |
8.19 |
3 |
3808 |
买入 |
| 09:32:48 |
8.2 |
36 |
3844 |
买入 |
| 09:32:51 |
8.19 |
5 |
3849 |
卖出 |
| 09:32:54 |
8.2 |
2 |
3851 |
买入 |
| 09:33:00 |
8.2 |
19 |
3870 |
买入 |
| 09:33:06 |
8.2 |
15 |
3885 |
买入 |
| 09:33:09 |
8.2 |
43 |
3928 |
买入 |
| 09:33:15 |
8.2 |
50 |
3978 |
卖出 |
| 09:33:18 |
8.21 |
84 |
4062 |
买入 |
| 09:33:21 |
8.2 |
20 |
4082 |
卖出 |
| 09:33:27 |
8.21 |
6 |
4088 |
买入 |
| 09:33:30 |
8.2 |
10 |
4098 |
卖出 |
| 09:33:33 |
8.2 |
58 |
4156 |
卖出 |
| 09:33:42 |
8.2 |
10 |
4166 |
买入 |
| 09:33:48 |
8.2 |
5 |
4171 |
买入 |
| 09:33:54 |
8.19 |
23 |
4194 |
卖出 |
| 09:33:57 |
8.2 |
56 |
4250 |
买入 |
| 09:34:03 |
8.19 |
11 |
4261 |
卖出 |
| 09:34:06 |
8.19 |
5 |
4266 |
卖出 |
| 09:34:09 |
8.19 |
12 |
4278 |
卖出 |
| 09:34:12 |
8.19 |
13 |
4291 |
卖出 |
| 09:34:30 |
8.19 |
36 |
4327 |
买入 |
| 09:34:36 |
8.18 |
8 |
4335 |
卖出 |
| 09:34:39 |
8.19 |
7 |
4342 |
买入 |
| 09:34:42 |
8.18 |
10 |
4352 |
卖出 |
| 09:34:45 |
8.18 |
20 |
4372 |
卖出 |
| 09:34:51 |
8.18 |
517 |
4889 |
卖出 |
| 09:34:57 |
8.18 |
4 |
4893 |
卖出 |
| 09:35:00 |
8.18 |
11 |
4904 |
卖出 |
| 09:35:03 |
8.18 |
45 |
4949 |
卖出 |
| 09:35:06 |
8.18 |
69 |
5018 |
卖出 |
| 09:35:09 |
8.18 |
34 |
5052 |
买入 |
| 09:35:12 |
8.18 |
7 |
5059 |
卖出 |
| 09:35:27 |
8.17 |
190 |
5249 |
卖出 |
| 09:35:36 |
8.16 |
28 |
5277 |
卖出 |
| 09:35:42 |
8.16 |
4 |
5281 |
买入 |
| 09:35:48 |
8.16 |
6 |
5287 |
买入 |
| 09:35:54 |
8.17 |
44 |
5331 |
买入 |
| 09:35:57 |
8.17 |
37 |
5368 |
卖出 |
| 09:36:00 |
8.17 |
5 |
5373 |
卖出 |
| 09:36:03 |
8.17 |
2 |
5375 |
买入 |
| 09:36:09 |
8.16 |
11 |
5386 |
卖出 |
| 09:36:15 |
8.17 |
129 |
5515 |
买入 |
| 09:36:18 |
8.17 |
31 |
5546 |
卖出 |
| 09:36:21 |
8.17 |
40 |
5586 |
卖出 |
| 09:36:30 |
8.16 |
10 |
5596 |
卖出 |
| 09:36:39 |
8.16 |
296 |
5892 |
卖出 |
| 09:36:42 |
8.16 |
5 |
5897 |
买入 |
| 09:36:48 |
8.15 |
16 |
5913 |
卖出 |
| 09:37:00 |
8.15 |
518 |
6431 |
卖出 |
| 09:37:15 |
8.13 |
18 |
6449 |
卖出 |
| 09:37:21 |
8.13 |
98 |
6547 |
卖出 |
| 09:37:24 |
8.13 |
45 |
6592 |
买入 |
| 09:37:33 |
8.13 |
16 |
6608 |
卖出 |
| 09:37:45 |
8.14 |
12 |
6620 |
买入 |
| 09:37:48 |
8.13 |
87 |
6707 |
卖出 |
| 09:37:54 |
8.13 |
5 |
6712 |
卖出 |
| 09:37:57 |
8.13 |
26 |
6738 |
卖出 |
| 09:38:06 |
8.13 |
73 |
6811 |
卖出 |
| 09:38:18 |
8.13 |
7 |
6818 |
卖出 |
| 09:38:30 |
8.13 |
32 |
6850 |
卖出 |
| 09:38:39 |
8.15 |
29 |
6879 |
买入 |
| 09:38:42 |
8.14 |
24 |
6903 |
卖出 |
| 09:38:51 |
8.15 |
2 |
6905 |
买入 |
| 09:39:00 |
8.14 |
50 |
6955 |
卖出 |
| 09:39:06 |
8.14 |
14 |
6969 |
买入 |
| 09:39:09 |
8.14 |
24 |
6993 |
卖出 |
| 09:39:15 |
8.13 |
7 |
7000 |
卖出 |
| 09:39:18 |
8.14 |
2 |
7002 |
买入 |
| 09:39:30 |
8.14 |
21 |
7023 |
买入 |
| 09:39:36 |
8.14 |
1 |
7024 |
卖出 |
| 09:39:48 |
8.14 |
120 |
7144 |
卖出 |
| 09:39:51 |
8.14 |
7 |
7151 |
卖出 |
| 09:39:54 |
8.14 |
1 |
7152 |
卖出 |
| 09:39:57 |
8.14 |
11 |
7163 |
卖出 |
| 09:40:00 |
8.13 |
166 |
7329 |
卖出 |
| 09:40:03 |
8.13 |
11 |
7340 |
卖出 |
| 09:40:06 |
8.13 |
41 |
7381 |
卖出 |
| 09:40:12 |
8.13 |
20 |
7401 |
买入 |
| 09:40:18 |
8.12 |
73 |
7474 |
卖出 |
| 09:40:21 |
8.12 |
60 |
7534 |
卖出 |
| 09:40:24 |
8.12 |
132 |
7666 |
卖出 |
| 09:40:30 |
8.11 |
13 |
7679 |
卖出 |
| 09:40:33 |
8.11 |
29 |
7708 |
卖出 |
| 09:40:36 |
8.11 |
51 |
7759 |
卖出 |
| 09:40:39 |
8.11 |
84 |
7843 |
卖出 |
| 09:40:42 |
8.11 |
26 |
7869 |
卖出 |
| 09:40:45 |
8.11 |
32 |
7901 |
卖出 |
| 09:40:51 |
8.11 |
73 |
7974 |
卖出 |
| 09:40:57 |
8.11 |
2 |
7976 |
买入 |
| 09:41:00 |
8.1 |
300 |
8276 |
卖出 |
| 09:41:03 |
8.11 |
13 |
8289 |
买入 |
| 09:41:06 |
8.1 |
3 |
8292 |
卖出 |
| 09:41:09 |
8.1 |
8 |
8300 |
卖出 |
| 09:41:12 |
8.1 |
70 |
8370 |
卖出 |
| 09:41:15 |
8.09 |
133 |
8503 |
卖出 |
| 09:41:21 |
8.1 |
28 |
8531 |
买入 |
| 09:41:24 |
8.1 |
6 |
8537 |
卖出 |
| 09:41:27 |
8.09 |
64 |
8601 |
卖出 |
| 09:41:30 |
8.1 |
110 |
8711 |
买入 |
| 09:41:33 |
8.1 |
9 |
8720 |
买入 |
| 09:41:36 |
8.1 |
49 |
8769 |
买入 |
| 09:41:39 |
8.1 |
214 |
8983 |
买入 |
| 09:41:42 |
8.1 |
54 |
9037 |
买入 |
| 09:41:51 |
8.1 |
115 |
9152 |
买入 |
| 09:41:54 |
8.1 |
65 |
9217 |
买入 |
| 09:41:57 |
8.09 |
1 |
9218 |
卖出 |
| 09:42:03 |
8.09 |
6 |
9224 |
卖出 |
| 09:42:06 |
8.1 |
52 |
9276 |
买入 |
| 09:42:09 |
8.1 |
8 |
9284 |
买入 |
| 09:42:12 |
8.1 |
33 |
9317 |
买入 |
| 09:42:27 |
8.1 |
10 |
9327 |
卖出 |
| 09:42:30 |
8.1 |
121 |
9448 |
买入 |
| 09:42:36 |
8.09 |
114 |
9562 |
卖出 |
| 09:42:39 |
8.1 |
8 |
9570 |
买入 |
| 09:42:42 |
8.1 |
2 |
9572 |
买入 |
| 09:42:45 |
8.09 |
50 |
9622 |
卖出 |
| 09:42:48 |
8.1 |
14 |
9636 |
买入 |
| 09:42:54 |
8.1 |
2 |
9638 |
买入 |
| 09:43:00 |
8.09 |
190 |
9828 |
卖出 |
| 09:43:03 |
8.09 |
4 |
9832 |
卖出 |
| 09:43:06 |
8.1 |
1 |
9833 |
买入 |
| 09:43:12 |
8.1 |
22 |
9855 |
买入 |
| 09:43:15 |
8.1 |
20 |
9875 |
买入 |
| 09:43:33 |
8.11 |
4 |
9879 |
买入 |
| 09:43:39 |
8.11 |
51 |
9930 |
买入 |
| 09:43:42 |
8.11 |
15 |
9945 |
买入 |
| 09:43:45 |
8.11 |
8 |
9953 |
买入 |
| 09:43:51 |
8.1 |
20 |
9973 |
卖出 |
| 09:43:54 |
8.11 |
30 |
10003 |
买入 |
| 09:44:00 |
8.11 |
9 |
10012 |
卖出 |
| 09:44:03 |
8.11 |
5 |
10017 |
卖出 |
| 09:44:06 |
8.1 |
96 |
10113 |
卖出 |
| 09:44:09 |
8.1 |
3 |
10116 |
卖出 |
| 09:44:24 |
8.1 |
1032 |
11148 |
卖出 |
| 09:44:30 |
8.1 |
8 |
11156 |
买入 |
| 09:44:36 |
8.1 |
42 |
11198 |
买入 |
| 09:44:39 |
8.1 |
1 |
11199 |
买入 |
| 09:44:42 |
8.1 |
2 |
11201 |
买入 |
| 09:44:48 |
8.09 |
30 |
11231 |
卖出 |
| 09:45:00 |
8.09 |
50 |
11281 |
卖出 |
| 09:45:03 |
8.09 |
1 |
11282 |
卖出 |
| 09:45:09 |
8.09 |
168 |
11450 |
卖出 |
| 09:45:15 |
8.09 |
10 |
11460 |
卖出 |
| 09:45:33 |
8.1 |
76 |
11536 |
买入 |
| 09:45:42 |
8.1 |
54 |
11590 |
卖出 |
| 09:45:48 |
8.1 |
13 |
11603 |
卖出 |
| 09:45:57 |
8.1 |
10 |
11613 |
卖出 |
| 09:46:06 |
8.1 |
63 |
11676 |
卖出 |
| 09:46:09 |
8.09 |
154 |
11830 |
卖出 |
| 09:46:18 |
8.09 |
43 |
11873 |
卖出 |
| 09:46:27 |
8.1 |
7 |
11880 |
买入 |
| 09:46:39 |
8.1 |
55 |
11935 |
买入 |
| 09:46:45 |
8.09 |
20 |
11955 |
卖出 |
| 09:46:51 |
8.1 |
3 |
11958 |
买入 |
| 09:47:03 |
8.09 |
221 |
12179 |
卖出 |
| 09:47:09 |
8.1 |
6 |
12185 |
买入 |
| 09:47:12 |
8.1 |
13 |
12198 |
买入 |
| 09:47:21 |
8.1 |
50 |
12248 |
买入 |
| 09:47:24 |
8.09 |
11 |
12259 |
卖出 |
| 09:47:27 |
8.09 |
50 |
12309 |
卖出 |
| 09:47:33 |
8.1 |
2 |
12311 |
买入 |
| 09:47:39 |
8.09 |
25 |
12336 |
卖出 |
| 09:47:54 |
8.09 |
1 |
12337 |
卖出 |
| 09:48:00 |
8.1 |
10 |
12347 |
买入 |
| 09:48:06 |
8.1 |
105 |
12452 |
买入 |
| 09:48:09 |
8.09 |
4 |
12456 |
卖出 |
| 09:48:12 |
8.1 |
1 |
12457 |
买入 |
| 09:48:27 |
8.09 |
5 |
12462 |
卖出 |
| 09:48:30 |
8.1 |
189 |
12651 |
买入 |
| 09:48:33 |
8.1 |
1 |
12652 |
买入 |
| 09:48:39 |
8.1 |
10 |
12662 |
买入 |
| 09:48:42 |
8.1 |
57 |
12719 |
买入 |
| 09:48:45 |
8.09 |
28 |
12747 |
卖出 |
| 09:48:48 |
8.1 |
20 |
12767 |
买入 |
| 09:48:51 |
8.09 |
21 |
12788 |
卖出 |
| 09:48:57 |
8.1 |
25 |
12813 |
买入 |
| 09:49:12 |
8.1 |
102 |
12915 |
买入 |
| 09:49:27 |
8.1 |
2 |
12917 |
买入 |
| 09:49:30 |
8.11 |
435 |
13352 |
买入 |
| 09:49:33 |
8.11 |
3 |
13355 |
买入 |
| 09:49:42 |
8.11 |
10 |
13365 |
买入 |
| 09:49:51 |
8.11 |
10 |
13375 |
买入 |
| 09:49:54 |
8.11 |
90 |
13465 |
卖出 |
| 09:49:57 |
8.13 |
54 |
13519 |
买入 |
| 09:50:03 |
8.11 |
2 |
13521 |
卖出 |
| 09:50:06 |
8.11 |
99 |
13620 |
卖出 |
| 09:50:15 |
8.11 |
18 |
13638 |
买入 |
| 09:50:18 |
8.11 |
19 |
13657 |
买入 |
| 09:50:21 |
8.1 |
122 |
13779 |
卖出 |
| 09:50:24 |
8.11 |
10 |
13789 |
买入 |
| 09:50:30 |
8.1 |
201 |
13990 |
卖出 |
| 09:50:33 |
8.1 |
6 |
13996 |
卖出 |
| 09:50:39 |
8.1 |
21 |
14017 |
卖出 |
| 09:50:42 |
8.11 |
60 |
14077 |
买入 |
| 09:50:51 |
8.11 |
1 |
14078 |
买入 |
| 09:50:54 |
8.1 |
113 |
14191 |
卖出 |
| 09:50:57 |
8.1 |
1 |
14192 |
卖出 |
| 09:51:09 |
8.11 |
1 |
14193 |
买入 |
| 09:51:18 |
8.1 |
287 |
14480 |
卖出 |
| 09:51:21 |
8.1 |
139 |
14619 |
卖出 |
| 09:51:24 |
8.1 |
8 |
14627 |
卖出 |
| 09:51:30 |
8.1 |
1 |
14628 |
卖出 |
| 09:51:39 |
8.11 |
88 |
14716 |
买入 |
| 09:51:45 |
8.1 |
70 |
14786 |
卖出 |
| 09:51:48 |
8.1 |
10 |
14796 |
卖出 |
| 09:52:00 |
8.1 |
73 |
14869 |
卖出 |
| 09:52:12 |
8.1 |
43 |
14912 |
卖出 |
| 09:52:21 |
8.1 |
19 |
14931 |
买入 |
| 09:52:33 |
8.1 |
1 |
14932 |
卖出 |
| 09:52:36 |
8.1 |
4 |
14936 |
卖出 |
| 09:52:39 |
8.1 |
6 |
14942 |
卖出 |
| 09:52:51 |
8.1 |
4 |
14946 |
买入 |
| 09:53:00 |
8.11 |
1 |
14947 |
买入 |
| 09:53:12 |
8.1 |
1 |
14948 |
卖出 |
| 09:53:15 |
8.11 |
50 |
14998 |
买入 |
| 09:53:21 |
8.1 |
20 |
15018 |
卖出 |
| 09:53:24 |
8.12 |
10 |
15028 |
买入 |
| 09:53:33 |
8.1 |
1 |
15029 |
卖出 |
| 09:53:45 |
8.12 |
3 |
15032 |
买入 |
| 09:53:54 |
8.11 |
1 |
15033 |
卖出 |
| 09:54:03 |
8.12 |
30 |
15063 |
买入 |
| 09:54:24 |
8.11 |
6 |
15069 |
卖出 |
| 09:54:27 |
8.12 |
30 |
15099 |
买入 |
| 09:54:36 |
8.12 |
1 |
15100 |
买入 |
| 09:54:51 |
8.12 |
5 |
15105 |
买入 |
| 09:55:06 |
8.11 |
87 |
15192 |
卖出 |
| 09:55:09 |
8.11 |
41 |
15233 |
卖出 |
| 09:55:12 |
8.11 |
1 |
15234 |
卖出 |
| 09:55:18 |
8.12 |
25 |
15259 |
买入 |
| 09:55:27 |
8.12 |
1 |
15260 |
买入 |