申通地铁[600834]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.02 |
1 |
1 |
集合竞价 |
| 09:15:07 |
9.02 |
1 |
1 |
集合竞价 |
| 09:15:16 |
9.02 |
1 |
1 |
集合竞价 |
| 09:15:43 |
8.8 |
861 |
861 |
集合竞价 |
| 09:16:04 |
8.73 |
1004 |
1004 |
集合竞价 |
| 09:16:10 |
8.34 |
1337 |
1337 |
集合竞价 |
| 09:16:25 |
8.34 |
1344 |
1344 |
集合竞价 |
| 09:16:31 |
8.34 |
1344 |
1344 |
集合竞价 |
| 09:16:34 |
8.34 |
1344 |
1344 |
集合竞价 |
| 09:16:37 |
8.34 |
1388 |
1388 |
集合竞价 |
| 09:16:40 |
8.34 |
1388 |
1388 |
集合竞价 |
| 09:16:43 |
8.34 |
1388 |
1388 |
集合竞价 |
| 09:16:46 |
8.34 |
1344 |
1344 |
集合竞价 |
| 09:16:49 |
8.34 |
1344 |
1344 |
集合竞价 |
| 09:16:52 |
8.34 |
1344 |
1344 |
集合竞价 |
| 09:16:58 |
8.34 |
1344 |
1344 |
集合竞价 |
| 09:17:04 |
8.35 |
1344 |
1344 |
集合竞价 |
| 09:17:10 |
8.34 |
1344 |
1344 |
集合竞价 |
| 09:17:13 |
8.35 |
1344 |
1344 |
集合竞价 |
| 09:17:22 |
8.35 |
1344 |
1344 |
集合竞价 |
| 09:17:28 |
8.35 |
1344 |
1344 |
集合竞价 |
| 09:17:31 |
8.35 |
1344 |
1344 |
集合竞价 |
| 09:17:34 |
8.35 |
1344 |
1344 |
集合竞价 |
| 09:17:37 |
8.35 |
1344 |
1344 |
集合竞价 |
| 09:17:43 |
8.35 |
1344 |
1344 |
集合竞价 |
| 09:17:46 |
8.35 |
1344 |
1344 |
集合竞价 |
| 09:17:49 |
8.35 |
1344 |
1344 |
集合竞价 |
| 09:17:52 |
8.35 |
1344 |
1344 |
集合竞价 |
| 09:17:55 |
8.91 |
143 |
143 |
集合竞价 |
| 09:18:07 |
9.02 |
1 |
1 |
集合竞价 |
| 09:18:10 |
9.02 |
5 |
5 |
集合竞价 |
| 09:19:19 |
9.15 |
86 |
86 |
集合竞价 |
| 09:19:25 |
9.02 |
5 |
5 |
集合竞价 |
| 09:19:37 |
9.02 |
24 |
24 |
集合竞价 |
| 09:19:52 |
9.02 |
30 |
30 |
集合竞价 |
| 09:20:13 |
9.02 |
35 |
35 |
集合竞价 |
| 09:20:16 |
9.02 |
36 |
36 |
集合竞价 |
| 09:20:52 |
9.02 |
40 |
40 |
集合竞价 |
| 09:21:01 |
9.02 |
52 |
52 |
集合竞价 |
| 09:21:16 |
9.02 |
52 |
52 |
集合竞价 |
| 09:21:58 |
9.02 |
52 |
52 |
集合竞价 |
| 09:23:01 |
9.02 |
52 |
52 |
集合竞价 |
| 09:23:34 |
9.01 |
83 |
83 |
集合竞价 |
| 09:24:16 |
9.01 |
137 |
137 |
集合竞价 |
| 09:24:31 |
9.01 |
137 |
137 |
集合竞价 |
| 09:24:34 |
9.01 |
137 |
137 |
集合竞价 |
| 09:24:43 |
9.01 |
137 |
137 |
集合竞价 |
| 09:24:46 |
9.01 |
137 |
137 |
集合竞价 |
| 09:24:58 |
9.01 |
137 |
137 |
集合竞价 |
| 09:25:04 |
9.01 |
137 |
274 |
买入 |
| 09:30:02 |
9.03 |
595 |
869 |
买入 |
| 09:30:05 |
9.02 |
287 |
1156 |
卖出 |
| 09:30:11 |
9.03 |
4 |
1160 |
买入 |
| 09:30:14 |
9.02 |
19 |
1179 |
卖出 |
| 09:30:17 |
9.04 |
33 |
1212 |
买入 |
| 09:30:20 |
9.05 |
79 |
1291 |
买入 |
| 09:30:23 |
9.05 |
63 |
1354 |
买入 |
| 09:30:26 |
9.06 |
40 |
1394 |
买入 |
| 09:30:32 |
9.06 |
73 |
1467 |
买入 |
| 09:30:35 |
9.08 |
30 |
1497 |
买入 |
| 09:30:38 |
9.09 |
91 |
1588 |
买入 |
| 09:30:41 |
9.1 |
38 |
1626 |
买入 |
| 09:30:44 |
9.09 |
228 |
1854 |
卖出 |
| 09:30:47 |
9.12 |
44 |
1898 |
买入 |
| 09:30:50 |
9.11 |
40 |
1938 |
卖出 |
| 09:30:53 |
9.13 |
119 |
2057 |
买入 |
| 09:30:56 |
9.13 |
28 |
2085 |
买入 |
| 09:30:59 |
9.13 |
138 |
2223 |
卖出 |
| 09:31:02 |
9.13 |
11 |
2234 |
卖出 |
| 09:31:05 |
9.15 |
64 |
2298 |
买入 |
| 09:31:08 |
9.16 |
20 |
2318 |
买入 |
| 09:31:11 |
9.15 |
49 |
2367 |
卖出 |
| 09:31:14 |
9.16 |
219 |
2586 |
买入 |
| 09:31:17 |
9.16 |
58 |
2644 |
买入 |
| 09:31:20 |
9.18 |
275 |
2919 |
买入 |
| 09:31:23 |
9.18 |
57 |
2976 |
卖出 |
| 09:31:26 |
9.19 |
120 |
3096 |
买入 |
| 09:31:29 |
9.19 |
70 |
3166 |
卖出 |
| 09:31:32 |
9.2 |
282 |
3448 |
买入 |
| 09:31:35 |
9.21 |
64 |
3512 |
买入 |
| 09:31:38 |
9.2 |
91 |
3603 |
卖出 |
| 09:31:41 |
9.2 |
395 |
3998 |
买入 |
| 09:31:44 |
9.2 |
91 |
4089 |
买入 |
| 09:31:47 |
9.19 |
142 |
4231 |
买入 |
| 09:31:50 |
9.2 |
234 |
4465 |
买入 |
| 09:31:53 |
9.2 |
183 |
4648 |
买入 |
| 09:31:56 |
9.19 |
268 |
4916 |
卖出 |
| 09:31:59 |
9.2 |
32 |
4948 |
买入 |
| 09:32:02 |
9.2 |
36 |
4984 |
买入 |
| 09:32:05 |
9.21 |
149 |
5133 |
买入 |
| 09:32:08 |
9.2 |
27 |
5160 |
卖出 |
| 09:32:11 |
9.2 |
155 |
5315 |
买入 |
| 09:32:14 |
9.2 |
28 |
5343 |
买入 |
| 09:32:17 |
9.2 |
66 |
5409 |
买入 |
| 09:32:23 |
9.19 |
32 |
5441 |
买入 |
| 09:32:26 |
9.19 |
42 |
5483 |
买入 |
| 09:32:29 |
9.16 |
14 |
5497 |
卖出 |
| 09:32:32 |
9.16 |
12 |
5509 |
卖出 |
| 09:32:38 |
9.15 |
106 |
5615 |
卖出 |
| 09:32:41 |
9.16 |
72 |
5687 |
买入 |
| 09:32:44 |
9.16 |
93 |
5780 |
买入 |
| 09:32:47 |
9.16 |
7 |
5787 |
卖出 |
| 09:32:50 |
9.16 |
87 |
5874 |
买入 |
| 09:32:53 |
9.17 |
18 |
5892 |
买入 |
| 09:32:56 |
9.17 |
66 |
5958 |
买入 |
| 09:32:59 |
9.16 |
332 |
6290 |
卖出 |
| 09:33:02 |
9.17 |
10 |
6300 |
买入 |
| 09:33:05 |
9.17 |
63 |
6363 |
买入 |
| 09:33:08 |
9.16 |
87 |
6450 |
卖出 |
| 09:33:11 |
9.16 |
44 |
6494 |
买入 |
| 09:33:14 |
9.17 |
45 |
6539 |
买入 |
| 09:33:17 |
9.17 |
12 |
6551 |
买入 |
| 09:33:20 |
9.18 |
67 |
6618 |
买入 |
| 09:33:23 |
9.17 |
52 |
6670 |
卖出 |
| 09:33:26 |
9.18 |
102 |
6772 |
买入 |
| 09:33:32 |
9.18 |
321 |
7093 |
买入 |
| 09:33:35 |
9.2 |
537 |
7630 |
买入 |
| 09:33:38 |
9.23 |
804 |
8434 |
买入 |
| 09:33:41 |
9.23 |
62 |
8496 |
卖出 |
| 09:33:44 |
9.22 |
427 |
8923 |
卖出 |
| 09:33:47 |
9.26 |
317 |
9240 |
买入 |
| 09:33:50 |
9.25 |
31 |
9271 |
卖出 |
| 09:33:53 |
9.25 |
42 |
9313 |
卖出 |
| 09:33:56 |
9.3 |
884 |
10197 |
买入 |
| 09:33:59 |
9.3 |
53 |
10250 |
卖出 |
| 09:34:02 |
9.3 |
420 |
10670 |
卖出 |
| 09:34:05 |
9.38 |
587 |
11257 |
买入 |
| 09:34:08 |
9.38 |
91 |
11348 |
买入 |
| 09:34:11 |
9.39 |
378 |
11726 |
买入 |
| 09:34:14 |
9.38 |
92 |
11818 |
卖出 |
| 09:34:17 |
9.38 |
411 |
12229 |
卖出 |
| 09:34:20 |
9.39 |
354 |
12583 |
买入 |
| 09:34:23 |
9.39 |
190 |
12773 |
买入 |
| 09:34:26 |
9.39 |
182 |
12955 |
买入 |
| 09:34:29 |
9.41 |
411 |
13366 |
买入 |
| 09:34:32 |
9.4 |
120 |
13486 |
卖出 |
| 09:34:35 |
9.39 |
123 |
13609 |
卖出 |
| 09:34:38 |
9.38 |
427 |
14036 |
卖出 |
| 09:34:41 |
9.4 |
388 |
14424 |
买入 |
| 09:34:44 |
9.38 |
240 |
14664 |
买入 |
| 09:34:47 |
9.4 |
119 |
14783 |
买入 |
| 09:34:50 |
9.38 |
170 |
14953 |
卖出 |
| 09:34:53 |
9.37 |
77 |
15030 |
卖出 |
| 09:34:56 |
9.38 |
223 |
15253 |
买入 |
| 09:34:59 |
9.35 |
22 |
15275 |
卖出 |
| 09:35:02 |
9.37 |
23 |
15298 |
买入 |
| 09:35:05 |
9.37 |
98 |
15396 |
买入 |
| 09:35:08 |
9.36 |
8 |
15404 |
卖出 |
| 09:35:11 |
9.35 |
70 |
15474 |
卖出 |
| 09:35:14 |
9.35 |
90 |
15564 |
买入 |
| 09:35:17 |
9.35 |
222 |
15786 |
买入 |
| 09:35:20 |
9.36 |
68 |
15854 |
买入 |
| 09:35:23 |
9.35 |
184 |
16038 |
卖出 |
| 09:35:26 |
9.36 |
150 |
16188 |
买入 |
| 09:35:29 |
9.37 |
316 |
16504 |
买入 |
| 09:35:32 |
9.35 |
349 |
16853 |
卖出 |
| 09:35:35 |
9.35 |
295 |
17148 |
买入 |
| 09:35:38 |
9.35 |
184 |
17332 |
买入 |
| 09:35:41 |
9.35 |
93 |
17425 |
买入 |
| 09:35:44 |
9.37 |
27 |
17452 |
买入 |
| 09:35:47 |
9.36 |
22 |
17474 |
卖出 |
| 09:35:50 |
9.36 |
115 |
17589 |
卖出 |
| 09:35:53 |
9.37 |
29 |
17618 |
买入 |
| 09:35:56 |
9.37 |
77 |
17695 |
买入 |
| 09:35:59 |
9.36 |
235 |
17930 |
卖出 |
| 09:36:02 |
9.36 |
31 |
17961 |
买入 |
| 09:36:05 |
9.36 |
102 |
18063 |
买入 |
| 09:36:08 |
9.35 |
311 |
18374 |
卖出 |
| 09:36:11 |
9.35 |
8 |
18382 |
买入 |
| 09:36:14 |
9.34 |
34 |
18416 |
卖出 |
| 09:36:17 |
9.34 |
2 |
18418 |
卖出 |
| 09:36:20 |
9.34 |
14 |
18432 |
卖出 |
| 09:36:23 |
9.34 |
19 |
18451 |
卖出 |
| 09:36:26 |
9.34 |
30 |
18481 |
买入 |
| 09:36:29 |
9.33 |
97 |
18578 |
卖出 |
| 09:36:32 |
9.32 |
116 |
18694 |
卖出 |
| 09:36:35 |
9.31 |
1 |
18695 |
卖出 |
| 09:36:38 |
9.31 |
40 |
18735 |
卖出 |
| 09:36:41 |
9.31 |
33 |
18768 |
卖出 |
| 09:36:44 |
9.31 |
9 |
18777 |
买入 |
| 09:36:47 |
9.31 |
12 |
18789 |
买入 |
| 09:36:50 |
9.29 |
255 |
19044 |
卖出 |
| 09:36:56 |
9.29 |
7 |
19051 |
买入 |
| 09:37:02 |
9.3 |
128 |
19179 |
买入 |
| 09:37:05 |
9.3 |
84 |
19263 |
卖出 |
| 09:37:08 |
9.31 |
100 |
19363 |
买入 |
| 09:37:11 |
9.3 |
9 |
19372 |
卖出 |
| 09:37:14 |
9.32 |
186 |
19558 |
买入 |
| 09:37:17 |
9.31 |
147 |
19705 |
卖出 |
| 09:37:20 |
9.33 |
7 |
19712 |
买入 |
| 09:37:23 |
9.34 |
36 |
19748 |
买入 |
| 09:37:26 |
9.34 |
180 |
19928 |
买入 |
| 09:37:29 |
9.35 |
76 |
20004 |
买入 |
| 09:37:32 |
9.35 |
58 |
20062 |
买入 |
| 09:37:35 |
9.35 |
113 |
20175 |
买入 |
| 09:37:41 |
9.36 |
42 |
20217 |
买入 |
| 09:37:44 |
9.37 |
159 |
20376 |
买入 |
| 09:37:47 |
9.35 |
8 |
20384 |
卖出 |
| 09:37:50 |
9.37 |
232 |
20616 |
买入 |
| 09:37:53 |
9.37 |
52 |
20668 |
买入 |
| 09:37:56 |
9.37 |
109 |
20777 |
买入 |
| 09:37:59 |
9.38 |
617 |
21394 |
买入 |
| 09:38:02 |
9.38 |
11 |
21405 |
买入 |
| 09:38:05 |
9.38 |
50 |
21455 |
买入 |
| 09:38:08 |
9.39 |
201 |
21656 |
买入 |
| 09:38:11 |
9.39 |
9 |
21665 |
买入 |
| 09:38:14 |
9.39 |
68 |
21733 |
买入 |
| 09:38:17 |
9.39 |
19 |
21752 |
买入 |
| 09:38:20 |
9.39 |
117 |
21869 |
买入 |
| 09:38:23 |
9.37 |
191 |
22060 |
卖出 |
| 09:38:26 |
9.36 |
67 |
22127 |
卖出 |
| 09:38:29 |
9.35 |
221 |
22348 |
卖出 |
| 09:38:32 |
9.35 |
21 |
22369 |
买入 |
| 09:38:35 |
9.36 |
32 |
22401 |
买入 |
| 09:38:38 |
9.35 |
9 |
22410 |
卖出 |
| 09:38:41 |
9.36 |
9 |
22419 |
买入 |
| 09:38:44 |
9.35 |
14 |
22433 |
卖出 |
| 09:38:47 |
9.35 |
20 |
22453 |
卖出 |
| 09:38:50 |
9.35 |
2 |
22455 |
卖出 |
| 09:38:56 |
9.35 |
35 |
22490 |
买入 |
| 09:38:59 |
9.34 |
129 |
22619 |
卖出 |
| 09:39:02 |
9.34 |
45 |
22664 |
买入 |
| 09:39:05 |
9.33 |
21 |
22685 |
卖出 |
| 09:39:08 |
9.32 |
6 |
22691 |
卖出 |
| 09:39:11 |
9.32 |
58 |
22749 |
卖出 |
| 09:39:14 |
9.32 |
3 |
22752 |
买入 |
| 09:39:17 |
9.32 |
30 |
22782 |
买入 |
| 09:39:20 |
9.32 |
56 |
22838 |
卖出 |
| 09:39:23 |
9.34 |
10 |
22848 |
买入 |
| 09:39:26 |
9.34 |
1 |
22849 |
买入 |
| 09:39:29 |
9.33 |
143 |
22992 |
卖出 |
| 09:39:32 |
9.34 |
49 |
23041 |
买入 |
| 09:39:35 |
9.32 |
509 |
23550 |
卖出 |
| 09:39:44 |
9.32 |
10 |
23560 |
卖出 |
| 09:39:47 |
9.34 |
97 |
23657 |
买入 |
| 09:39:50 |
9.33 |
24 |
23681 |
卖出 |
| 09:39:56 |
9.34 |
28 |
23709 |
买入 |
| 09:39:59 |
9.34 |
6 |
23715 |
买入 |
| 09:40:02 |
9.33 |
29 |
23744 |
卖出 |
| 09:40:05 |
9.33 |
89 |
23833 |
卖出 |
| 09:40:08 |
9.34 |
12 |
23845 |
买入 |
| 09:40:11 |
9.34 |
289 |
24134 |
买入 |
| 09:40:14 |
9.33 |
7 |
24141 |
卖出 |
| 09:40:17 |
9.33 |
1 |
24142 |
卖出 |
| 09:40:23 |
9.33 |
21 |
24163 |
卖出 |
| 09:40:26 |
9.33 |
29 |
24192 |
卖出 |
| 09:40:32 |
9.32 |
4 |
24196 |
卖出 |
| 09:40:35 |
9.32 |
88 |
24284 |
卖出 |
| 09:40:38 |
9.31 |
16 |
24300 |
卖出 |
| 09:40:41 |
9.32 |
592 |
24892 |
买入 |
| 09:40:44 |
9.32 |
10 |
24902 |
买入 |
| 09:40:47 |
9.3 |
10 |
24912 |
卖出 |
| 09:40:50 |
9.3 |
42 |
24954 |
卖出 |
| 09:40:53 |
9.32 |
30 |
24984 |
买入 |
| 09:40:56 |
9.32 |
42 |
25026 |
买入 |
| 09:41:02 |
9.31 |
3 |
25029 |
卖出 |
| 09:41:05 |
9.31 |
51 |
25080 |
卖出 |
| 09:41:08 |
9.31 |
59 |
25139 |
买入 |
| 09:41:11 |
9.3 |
75 |
25214 |
卖出 |
| 09:41:14 |
9.31 |
106 |
25320 |
买入 |
| 09:41:17 |
9.3 |
2 |
25322 |
卖出 |
| 09:41:20 |
9.3 |
20 |
25342 |
买入 |
| 09:41:23 |
9.3 |
90 |
25432 |
买入 |
| 09:41:26 |
9.29 |
23 |
25455 |
卖出 |
| 09:41:29 |
9.29 |
2 |
25457 |
卖出 |
| 09:41:32 |
9.29 |
25 |
25482 |
买入 |
| 09:41:38 |
9.29 |
20 |
25502 |
卖出 |
| 09:41:44 |
9.28 |
10 |
25512 |
卖出 |
| 09:41:47 |
9.28 |
1 |
25513 |
卖出 |
| 09:41:50 |
9.28 |
2 |
25515 |
卖出 |
| 09:41:53 |
9.28 |
52 |
25567 |
卖出 |
| 09:41:56 |
9.27 |
60 |
25627 |
卖出 |
| 09:41:59 |
9.27 |
23 |
25650 |
买入 |
| 09:42:02 |
9.26 |
31 |
25681 |
卖出 |
| 09:42:08 |
9.25 |
12 |
25693 |
卖出 |
| 09:42:11 |
9.25 |
30 |
25723 |
卖出 |
| 09:42:14 |
9.25 |
10 |
25733 |
卖出 |
| 09:42:17 |
9.25 |
20 |
25753 |
卖出 |
| 09:42:20 |
9.25 |
12 |
25765 |
卖出 |
| 09:42:23 |
9.25 |
31 |
25796 |
卖出 |
| 09:42:29 |
9.25 |
45 |
25841 |
卖出 |
| 09:42:32 |
9.26 |
10 |
25851 |
卖出 |
| 09:42:35 |
9.26 |
17 |
25868 |
卖出 |
| 09:42:38 |
9.26 |
55 |
25923 |
卖出 |
| 09:42:41 |
9.26 |
6 |
25929 |
卖出 |
| 09:42:44 |
9.26 |
41 |
25970 |
卖出 |
| 09:42:47 |
9.23 |
139 |
26109 |
卖出 |
| 09:42:50 |
9.28 |
51 |
26160 |
买入 |
| 09:42:56 |
9.27 |
2 |
26162 |
买入 |
| 09:42:59 |
9.26 |
3 |
26165 |
卖出 |
| 09:43:02 |
9.26 |
19 |
26184 |
卖出 |
| 09:43:05 |
9.26 |
26 |
26210 |
卖出 |
| 09:43:08 |
9.28 |
11 |
26221 |
买入 |
| 09:43:11 |
9.26 |
12 |
26233 |
卖出 |
| 09:43:17 |
9.26 |
35 |
26268 |
卖出 |
| 09:43:20 |
9.26 |
29 |
26297 |
卖出 |
| 09:43:23 |
9.26 |
20 |
26317 |
卖出 |
| 09:43:26 |
9.26 |
2 |
26319 |
买入 |
| 09:43:29 |
9.27 |
82 |
26401 |
买入 |
| 09:43:32 |
9.28 |
34 |
26435 |
买入 |