通程控股[000419]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
4.69 |
25 |
25 |
集合竞价 |
| 09:16:48 |
4.69 |
25 |
25 |
集合竞价 |
| 09:18:09 |
4.84 |
752 |
752 |
集合竞价 |
| 09:19:03 |
4.84 |
752 |
752 |
集合竞价 |
| 09:19:21 |
4.69 |
25 |
25 |
集合竞价 |
| 09:20:09 |
4.69 |
46 |
46 |
集合竞价 |
| 09:20:54 |
4.69 |
71 |
71 |
集合竞价 |
| 09:21:12 |
4.69 |
71 |
71 |
集合竞价 |
| 09:21:39 |
4.69 |
87 |
87 |
集合竞价 |
| 09:21:48 |
4.7 |
98 |
98 |
集合竞价 |
| 09:23:27 |
4.7 |
161 |
161 |
集合竞价 |
| 09:23:54 |
4.69 |
253 |
253 |
集合竞价 |
| 09:24:03 |
4.69 |
253 |
253 |
集合竞价 |
| 09:24:12 |
4.69 |
253 |
253 |
集合竞价 |
| 09:24:21 |
4.69 |
253 |
253 |
集合竞价 |
| 09:24:48 |
4.65 |
760 |
760 |
集合竞价 |
| 09:24:57 |
4.65 |
760 |
760 |
集合竞价 |
| 09:25:00 |
4.66 |
864 |
1624 |
卖出 |
| 09:30:00 |
4.67 |
112 |
1736 |
买入 |
| 09:30:03 |
4.68 |
342 |
2078 |
买入 |
| 09:30:06 |
4.69 |
256 |
2334 |
买入 |
| 09:30:09 |
4.7 |
201 |
2535 |
买入 |
| 09:30:12 |
4.69 |
416 |
2951 |
卖出 |
| 09:30:15 |
4.69 |
209 |
3160 |
买入 |
| 09:30:18 |
4.69 |
211 |
3371 |
卖出 |
| 09:30:21 |
4.68 |
289 |
3660 |
卖出 |
| 09:30:24 |
4.68 |
384 |
4044 |
卖出 |
| 09:30:27 |
4.68 |
401 |
4445 |
买入 |
| 09:30:30 |
4.68 |
49 |
4494 |
买入 |
| 09:30:33 |
4.69 |
154 |
4648 |
卖出 |
| 09:30:36 |
4.69 |
21 |
4669 |
买入 |
| 09:30:39 |
4.68 |
122 |
4791 |
卖出 |
| 09:30:42 |
4.68 |
58 |
4849 |
买入 |
| 09:30:45 |
4.68 |
97 |
4946 |
买入 |
| 09:30:48 |
4.67 |
90 |
5036 |
卖出 |
| 09:30:51 |
4.68 |
51 |
5087 |
买入 |
| 09:30:54 |
4.66 |
12 |
5099 |
卖出 |
| 09:31:00 |
4.68 |
4 |
5103 |
买入 |
| 09:31:03 |
4.66 |
95 |
5198 |
卖出 |
| 09:31:06 |
4.68 |
34 |
5232 |
买入 |
| 09:31:09 |
4.67 |
63 |
5295 |
卖出 |
| 09:31:12 |
4.68 |
67 |
5362 |
买入 |
| 09:31:15 |
4.68 |
25 |
5387 |
买入 |
| 09:31:18 |
4.68 |
37 |
5424 |
卖出 |
| 09:31:21 |
4.68 |
10 |
5434 |
卖出 |
| 09:31:27 |
4.69 |
21 |
5455 |
买入 |
| 09:31:30 |
4.69 |
21 |
5476 |
买入 |
| 09:31:36 |
4.69 |
11 |
5487 |
买入 |
| 09:31:39 |
4.67 |
161 |
5648 |
卖出 |
| 09:31:42 |
4.69 |
140 |
5788 |
买入 |
| 09:31:45 |
4.68 |
8 |
5796 |
卖出 |
| 09:31:48 |
4.68 |
13 |
5809 |
卖出 |
| 09:31:51 |
4.68 |
5 |
5814 |
卖出 |
| 09:31:54 |
4.69 |
7 |
5821 |
买入 |
| 09:31:57 |
4.68 |
21 |
5842 |
卖出 |
| 09:32:00 |
4.69 |
1 |
5843 |
买入 |
| 09:32:03 |
4.69 |
6 |
5849 |
买入 |
| 09:32:06 |
4.69 |
34 |
5883 |
买入 |
| 09:32:09 |
4.7 |
10 |
5893 |
买入 |
| 09:32:12 |
4.7 |
2 |
5895 |
买入 |
| 09:32:15 |
4.69 |
123 |
6018 |
卖出 |
| 09:32:18 |
4.71 |
2 |
6020 |
买入 |
| 09:32:21 |
4.71 |
69 |
6089 |
买入 |
| 09:32:24 |
4.71 |
2 |
6091 |
买入 |
| 09:32:27 |
4.7 |
9 |
6100 |
卖出 |
| 09:32:30 |
4.69 |
46 |
6146 |
卖出 |
| 09:32:33 |
4.69 |
25 |
6171 |
卖出 |
| 09:32:36 |
4.7 |
75 |
6246 |
买入 |
| 09:32:39 |
4.7 |
10 |
6256 |
买入 |
| 09:32:42 |
4.7 |
12 |
6268 |
买入 |
| 09:32:48 |
4.7 |
2 |
6270 |
买入 |
| 09:32:51 |
4.7 |
5 |
6275 |
买入 |
| 09:32:54 |
4.7 |
102 |
6377 |
买入 |
| 09:32:57 |
4.7 |
1 |
6378 |
买入 |
| 09:33:03 |
4.69 |
15 |
6393 |
卖出 |
| 09:33:06 |
4.68 |
81 |
6474 |
卖出 |
| 09:33:09 |
4.68 |
2 |
6476 |
卖出 |
| 09:33:15 |
4.7 |
98 |
6574 |
买入 |
| 09:33:21 |
4.71 |
47 |
6621 |
买入 |
| 09:33:24 |
4.7 |
166 |
6787 |
卖出 |
| 09:33:27 |
4.67 |
382 |
7169 |
卖出 |
| 09:33:30 |
4.7 |
9 |
7178 |
买入 |
| 09:33:33 |
4.69 |
37 |
7215 |
卖出 |
| 09:33:36 |
4.67 |
6 |
7221 |
卖出 |
| 09:33:39 |
4.69 |
4 |
7225 |
买入 |
| 09:33:42 |
4.7 |
1 |
7226 |
买入 |
| 09:33:45 |
4.7 |
2 |
7228 |
买入 |
| 09:33:48 |
4.7 |
27 |
7255 |
买入 |
| 09:33:54 |
4.7 |
50 |
7305 |
买入 |
| 09:33:57 |
4.69 |
91 |
7396 |
卖出 |
| 09:34:00 |
4.69 |
10 |
7406 |
买入 |
| 09:34:03 |
4.69 |
434 |
7840 |
卖出 |
| 09:34:06 |
4.69 |
113 |
7953 |
买入 |
| 09:34:09 |
4.69 |
80 |
8033 |
买入 |
| 09:34:12 |
4.7 |
13 |
8046 |
买入 |
| 09:34:18 |
4.7 |
29 |
8075 |
买入 |
| 09:34:30 |
4.7 |
2 |
8077 |
买入 |
| 09:34:36 |
4.7 |
2 |
8079 |
买入 |
| 09:34:42 |
4.7 |
2 |
8081 |
买入 |
| 09:34:54 |
4.7 |
101 |
8182 |
买入 |
| 09:34:57 |
4.7 |
89 |
8271 |
买入 |
| 09:35:00 |
4.7 |
122 |
8393 |
买入 |
| 09:35:03 |
4.71 |
382 |
8775 |
买入 |
| 09:35:06 |
4.71 |
36 |
8811 |
买入 |
| 09:35:12 |
4.7 |
4 |
8815 |
卖出 |
| 09:35:15 |
4.7 |
25 |
8840 |
卖出 |
| 09:35:18 |
4.71 |
77 |
8917 |
买入 |
| 09:35:21 |
4.71 |
3 |
8920 |
买入 |
| 09:35:24 |
4.7 |
55 |
8975 |
卖出 |
| 09:35:27 |
4.71 |
1 |
8976 |
买入 |
| 09:35:30 |
4.71 |
2 |
8978 |
买入 |
| 09:35:33 |
4.71 |
122 |
9100 |
买入 |
| 09:35:36 |
4.71 |
21 |
9121 |
买入 |
| 09:35:39 |
4.71 |
21 |
9142 |
买入 |
| 09:35:42 |
4.71 |
112 |
9254 |
卖出 |
| 09:35:45 |
4.71 |
10 |
9264 |
买入 |
| 09:35:48 |
4.7 |
121 |
9385 |
卖出 |
| 09:35:51 |
4.72 |
38 |
9423 |
买入 |
| 09:35:54 |
4.72 |
2 |
9425 |
买入 |
| 09:36:00 |
4.71 |
109 |
9534 |
卖出 |
| 09:36:03 |
4.72 |
14 |
9548 |
买入 |
| 09:36:06 |
4.72 |
195 |
9743 |
卖出 |
| 09:36:09 |
4.72 |
63 |
9806 |
买入 |
| 09:36:18 |
4.72 |
2 |
9808 |
买入 |
| 09:36:24 |
4.72 |
6 |
9814 |
买入 |
| 09:36:30 |
4.72 |
2 |
9816 |
买入 |
| 09:36:33 |
4.71 |
9 |
9825 |
卖出 |
| 09:36:39 |
4.72 |
6 |
9831 |
买入 |
| 09:36:42 |
4.72 |
7 |
9838 |
买入 |
| 09:36:45 |
4.71 |
32 |
9870 |
卖出 |
| 09:36:48 |
4.71 |
29 |
9899 |
卖出 |
| 09:36:51 |
4.71 |
18 |
9917 |
卖出 |
| 09:36:54 |
4.72 |
2 |
9919 |
买入 |
| 09:36:57 |
4.71 |
10 |
9929 |
卖出 |
| 09:37:06 |
4.72 |
5 |
9934 |
买入 |
| 09:37:09 |
4.72 |
21 |
9955 |
买入 |
| 09:37:12 |
4.72 |
24 |
9979 |
买入 |
| 09:37:15 |
4.72 |
104 |
10083 |
买入 |
| 09:37:18 |
4.73 |
21 |
10104 |
买入 |
| 09:37:21 |
4.72 |
79 |
10183 |
卖出 |
| 09:37:27 |
4.72 |
5 |
10188 |
买入 |
| 09:37:30 |
4.72 |
2 |
10190 |
买入 |
| 09:37:33 |
4.72 |
15 |
10205 |
买入 |
| 09:37:36 |
4.71 |
200 |
10405 |
卖出 |
| 09:37:39 |
4.71 |
277 |
10682 |
卖出 |
| 09:37:42 |
4.71 |
9 |
10691 |
卖出 |
| 09:37:45 |
4.71 |
23 |
10714 |
买入 |
| 09:37:54 |
4.72 |
1 |
10715 |
买入 |
| 09:37:57 |
4.7 |
42 |
10757 |
卖出 |
| 09:38:00 |
4.7 |
16 |
10773 |
卖出 |
| 09:38:03 |
4.71 |
4 |
10777 |
买入 |
| 09:38:06 |
4.71 |
13 |
10790 |
卖出 |
| 09:38:09 |
4.71 |
60 |
10850 |
买入 |
| 09:38:18 |
4.72 |
87 |
10937 |
买入 |
| 09:38:21 |
4.72 |
29 |
10966 |
买入 |
| 09:38:24 |
4.71 |
14 |
10980 |
卖出 |
| 09:38:27 |
4.71 |
40 |
11020 |
卖出 |
| 09:38:30 |
4.71 |
55 |
11075 |
买入 |
| 09:38:33 |
4.71 |
25 |
11100 |
买入 |
| 09:38:36 |
4.71 |
27 |
11127 |
买入 |
| 09:38:39 |
4.71 |
8 |
11135 |
买入 |
| 09:38:42 |
4.72 |
68 |
11203 |
买入 |
| 09:38:45 |
4.72 |
11 |
11214 |
买入 |
| 09:38:48 |
4.71 |
2 |
11216 |
卖出 |
| 09:38:51 |
4.71 |
14 |
11230 |
卖出 |
| 09:38:54 |
4.7 |
133 |
11363 |
卖出 |
| 09:38:57 |
4.72 |
103 |
11466 |
买入 |
| 09:39:12 |
4.72 |
28 |
11494 |
买入 |
| 09:39:24 |
4.72 |
182 |
11676 |
买入 |
| 09:39:27 |
4.71 |
6 |
11682 |
卖出 |
| 09:39:30 |
4.71 |
2 |
11684 |
买入 |
| 09:39:33 |
4.71 |
3 |
11687 |
买入 |
| 09:39:36 |
4.71 |
63 |
11750 |
卖出 |
| 09:39:39 |
4.71 |
15 |
11765 |
卖出 |
| 09:39:42 |
4.71 |
6 |
11771 |
卖出 |
| 09:39:45 |
4.71 |
102 |
11873 |
卖出 |
| 09:39:48 |
4.72 |
15 |
11888 |
买入 |
| 09:39:51 |
4.72 |
25 |
11913 |
买入 |
| 09:40:03 |
4.71 |
41 |
11954 |
卖出 |
| 09:40:06 |
4.71 |
93 |
12047 |
买入 |
| 09:40:09 |
4.71 |
1 |
12048 |
买入 |
| 09:40:21 |
4.71 |
20 |
12068 |
买入 |
| 09:40:30 |
4.71 |
2 |
12070 |
买入 |
| 09:40:33 |
4.71 |
4 |
12074 |
买入 |
| 09:40:36 |
4.71 |
5 |
12079 |
买入 |
| 09:40:42 |
4.7 |
40 |
12119 |
卖出 |
| 09:40:48 |
4.71 |
1 |
12120 |
买入 |
| 09:40:54 |
4.71 |
10 |
12130 |
买入 |
| 09:40:57 |
4.71 |
11 |
12141 |
买入 |
| 09:41:00 |
4.71 |
41 |
12182 |
买入 |
| 09:41:03 |
4.71 |
1 |
12183 |
买入 |
| 09:41:06 |
4.71 |
2 |
12185 |
买入 |
| 09:41:09 |
4.7 |
201 |
12386 |
卖出 |
| 09:41:12 |
4.71 |
27 |
12413 |
买入 |
| 09:41:18 |
4.7 |
188 |
12601 |
卖出 |
| 09:41:21 |
4.71 |
8 |
12609 |
买入 |
| 09:41:33 |
4.71 |
2 |
12611 |
买入 |
| 09:41:36 |
4.7 |
7 |
12618 |
卖出 |
| 09:41:45 |
4.71 |
7 |
12625 |
买入 |
| 09:41:48 |
4.71 |
5 |
12630 |
买入 |
| 09:41:51 |
4.7 |
17 |
12647 |
卖出 |
| 09:41:54 |
4.71 |
136 |
12783 |
买入 |
| 09:41:57 |
4.7 |
75 |
12858 |
卖出 |
| 09:42:00 |
4.7 |
50 |
12908 |
卖出 |
| 09:42:06 |
4.7 |
22 |
12930 |
买入 |
| 09:42:12 |
4.7 |
9 |
12939 |
买入 |
| 09:42:15 |
4.69 |
52 |
12991 |
卖出 |
| 09:42:18 |
4.69 |
1 |
12992 |
卖出 |
| 09:42:21 |
4.7 |
1 |
12993 |
买入 |
| 09:42:27 |
4.7 |
2 |
12995 |
买入 |
| 09:42:36 |
4.7 |
11 |
13006 |
买入 |
| 09:42:39 |
4.7 |
87 |
13093 |
买入 |
| 09:42:42 |
4.69 |
70 |
13163 |
卖出 |
| 09:42:45 |
4.69 |
82 |
13245 |
卖出 |
| 09:42:48 |
4.69 |
137 |
13382 |
卖出 |
| 09:42:51 |
4.69 |
72 |
13454 |
卖出 |
| 09:42:54 |
4.7 |
24 |
13478 |
买入 |
| 09:43:00 |
4.69 |
175 |
13653 |
卖出 |
| 09:43:09 |
4.69 |
7 |
13660 |
买入 |
| 09:43:12 |
4.69 |
17 |
13677 |
买入 |
| 09:43:18 |
4.69 |
9 |
13686 |
买入 |
| 09:43:21 |
4.69 |
16 |
13702 |
买入 |
| 09:43:24 |
4.69 |
83 |
13785 |
买入 |
| 09:43:27 |
4.69 |
14 |
13799 |
卖出 |
| 09:43:30 |
4.69 |
39 |
13838 |
卖出 |
| 09:43:33 |
4.69 |
149 |
13987 |
卖出 |
| 09:43:36 |
4.68 |
4 |
13991 |
卖出 |
| 09:43:39 |
4.69 |
50 |
14041 |
买入 |
| 09:43:42 |
4.69 |
6 |
14047 |
买入 |
| 09:43:45 |
4.68 |
6 |
14053 |
卖出 |
| 09:43:48 |
4.68 |
2 |
14055 |
卖出 |
| 09:43:51 |
4.68 |
119 |
14174 |
卖出 |
| 09:43:54 |
4.69 |
3 |
14177 |
买入 |
| 09:43:57 |
4.67 |
119 |
14296 |
卖出 |
| 09:44:00 |
4.69 |
13 |
14309 |
买入 |
| 09:44:09 |
4.68 |
9 |
14318 |
卖出 |
| 09:44:12 |
4.68 |
1 |
14319 |
卖出 |
| 09:44:15 |
4.68 |
27 |
14346 |
卖出 |
| 09:44:21 |
4.68 |
26 |
14372 |
卖出 |
| 09:44:24 |
4.68 |
18 |
14390 |
卖出 |
| 09:44:27 |
4.68 |
56 |
14446 |
卖出 |
| 09:44:33 |
4.69 |
8 |
14454 |
买入 |
| 09:44:39 |
4.69 |
2 |
14456 |
买入 |
| 09:44:42 |
4.68 |
93 |
14549 |
卖出 |
| 09:44:54 |
4.69 |
2 |
14551 |
买入 |
| 09:44:57 |
4.69 |
1307 |
15858 |
买入 |
| 09:45:03 |
4.69 |
19 |
15877 |
买入 |
| 09:45:06 |
4.68 |
9 |
15886 |
卖出 |
| 09:45:09 |
4.69 |
22 |
15908 |
买入 |
| 09:45:12 |
4.68 |
4 |
15912 |
卖出 |
| 09:45:15 |
4.68 |
48 |
15960 |
卖出 |
| 09:45:18 |
4.68 |
38 |
15998 |
卖出 |
| 09:45:21 |
4.68 |
69 |
16067 |
卖出 |
| 09:45:24 |
4.69 |
2 |
16069 |
买入 |
| 09:45:27 |
4.68 |
1 |
16070 |
卖出 |
| 09:45:36 |
4.68 |
24 |
16094 |
买入 |
| 09:45:39 |
4.67 |
20 |
16114 |
卖出 |
| 09:45:42 |
4.68 |
529 |
16643 |
买入 |
| 09:45:45 |
4.68 |
1 |
16644 |
买入 |
| 09:45:51 |
4.68 |
5 |
16649 |
买入 |
| 09:45:54 |
4.68 |
2 |
16651 |
买入 |
| 09:45:57 |
4.67 |
50 |
16701 |
卖出 |
| 09:46:00 |
4.67 |
2 |
16703 |
卖出 |
| 09:46:06 |
4.67 |
7 |
16710 |
卖出 |
| 09:46:09 |
4.67 |
26 |
16736 |
卖出 |
| 09:46:12 |
4.67 |
36 |
16772 |
买入 |
| 09:46:15 |
4.67 |
10 |
16782 |
买入 |
| 09:46:21 |
4.66 |
50 |
16832 |
卖出 |
| 09:46:27 |
4.68 |
21 |
16853 |
买入 |
| 09:46:30 |
4.67 |
26 |
16879 |
卖出 |
| 09:46:33 |
4.67 |
1 |
16880 |
买入 |
| 09:46:36 |
4.67 |
1 |
16881 |
买入 |
| 09:46:39 |
4.67 |
13 |
16894 |
买入 |
| 09:46:42 |
4.68 |
2 |
16896 |
买入 |
| 09:46:45 |
4.67 |
9 |
16905 |
卖出 |
| 09:46:48 |
4.68 |
1 |
16906 |
买入 |
| 09:47:00 |
4.69 |
43 |
16949 |
买入 |
| 09:47:03 |
4.68 |
4 |
16953 |
卖出 |
| 09:47:06 |
4.68 |
7 |
16960 |
卖出 |
| 09:47:09 |
4.69 |
94 |
17054 |
买入 |
| 09:47:12 |
4.69 |
12 |
17066 |
买入 |
| 09:47:15 |
4.69 |
2 |
17068 |
买入 |
| 09:47:18 |
4.68 |
26 |
17094 |
卖出 |
| 09:47:21 |
4.68 |
4 |
17098 |
卖出 |
| 09:47:27 |
4.69 |
1 |
17099 |
买入 |
| 09:47:30 |
4.69 |
3 |
17102 |
买入 |
| 09:47:39 |
4.68 |
43 |
17145 |
卖出 |
| 09:47:42 |
4.69 |
10 |
17155 |
买入 |
| 09:47:45 |
4.69 |
36 |
17191 |
买入 |
| 09:47:51 |
4.7 |
178 |
17369 |
买入 |
| 09:47:57 |
4.7 |
11 |
17380 |
买入 |
| 09:48:03 |
4.7 |
114 |
17494 |
买入 |
| 09:48:09 |
4.71 |
3 |
17497 |
买入 |
| 09:48:12 |
4.69 |
35 |
17532 |
卖出 |
| 09:48:15 |
4.69 |
12 |
17544 |
卖出 |
| 09:48:18 |
4.7 |
8 |
17552 |
买入 |
| 09:48:21 |
4.71 |
189 |
17741 |
买入 |
| 09:48:42 |
4.7 |
47 |
17788 |
卖出 |
| 09:48:45 |
4.69 |
10 |
17798 |
卖出 |
| 09:48:48 |
4.69 |
20 |
17818 |
卖出 |