三特索道[002159]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.95 |
15 |
15 |
集合竞价 |
| 09:21:30 |
10.95 |
15 |
15 |
集合竞价 |
| 09:22:06 |
10.95 |
36 |
36 |
集合竞价 |
| 09:23:36 |
10.95 |
37 |
37 |
集合竞价 |
| 09:24:30 |
10.89 |
47 |
47 |
集合竞价 |
| 09:24:39 |
10.89 |
47 |
47 |
集合竞价 |
| 09:24:48 |
10.89 |
47 |
47 |
集合竞价 |
| 09:24:57 |
10.89 |
47 |
47 |
集合竞价 |
| 09:25:00 |
10.89 |
47 |
94 |
买入 |
| 09:30:00 |
10.88 |
3 |
97 |
卖出 |
| 09:30:03 |
10.87 |
134 |
231 |
卖出 |
| 09:30:06 |
10.86 |
23 |
254 |
卖出 |
| 09:30:09 |
10.87 |
13 |
267 |
买入 |
| 09:30:12 |
10.87 |
48 |
315 |
买入 |
| 09:30:15 |
10.88 |
83 |
398 |
买入 |
| 09:30:18 |
10.89 |
178 |
576 |
买入 |
| 09:30:21 |
10.95 |
4 |
580 |
买入 |
| 09:30:24 |
10.96 |
197 |
777 |
买入 |
| 09:30:27 |
10.96 |
142 |
919 |
卖出 |
| 09:30:30 |
10.95 |
34 |
953 |
卖出 |
| 09:30:33 |
10.95 |
163 |
1116 |
卖出 |
| 09:30:36 |
10.88 |
43 |
1159 |
卖出 |
| 09:30:39 |
10.88 |
55 |
1214 |
卖出 |
| 09:30:42 |
10.95 |
5 |
1219 |
买入 |
| 09:30:48 |
10.88 |
1 |
1220 |
卖出 |
| 09:30:51 |
10.88 |
3 |
1223 |
卖出 |
| 09:30:54 |
10.81 |
25 |
1248 |
卖出 |
| 09:31:00 |
11.03 |
6 |
1254 |
买入 |
| 09:31:09 |
10.99 |
25 |
1279 |
买入 |
| 09:31:12 |
10.97 |
89 |
1368 |
卖出 |
| 09:31:15 |
10.97 |
19 |
1387 |
买入 |
| 09:31:21 |
11.01 |
35 |
1422 |
卖出 |
| 09:31:27 |
11.02 |
6 |
1428 |
买入 |
| 09:31:33 |
10.99 |
28 |
1456 |
卖出 |
| 09:31:36 |
10.99 |
13 |
1469 |
卖出 |
| 09:31:39 |
11 |
128 |
1597 |
买入 |
| 09:31:42 |
10.99 |
20 |
1617 |
买入 |
| 09:31:45 |
10.99 |
12 |
1629 |
买入 |
| 09:31:48 |
10.99 |
14 |
1643 |
卖出 |
| 09:31:51 |
10.99 |
11 |
1654 |
卖出 |
| 09:31:54 |
10.99 |
4 |
1658 |
买入 |
| 09:31:57 |
10.99 |
5 |
1663 |
买入 |
| 09:32:00 |
11.02 |
7 |
1670 |
买入 |
| 09:32:03 |
11.02 |
69 |
1739 |
买入 |
| 09:32:06 |
11 |
8 |
1747 |
卖出 |
| 09:32:09 |
11 |
1 |
1748 |
卖出 |
| 09:32:12 |
11 |
1 |
1749 |
卖出 |
| 09:32:15 |
11.01 |
20 |
1769 |
买入 |
| 09:32:18 |
11.02 |
28 |
1797 |
买入 |
| 09:32:21 |
11.02 |
46 |
1843 |
买入 |
| 09:32:24 |
11.02 |
17 |
1860 |
卖出 |
| 09:32:27 |
11.04 |
13 |
1873 |
买入 |
| 09:32:30 |
11.04 |
2 |
1875 |
买入 |
| 09:32:36 |
11.01 |
8 |
1883 |
卖出 |
| 09:32:45 |
10.98 |
42 |
1925 |
卖出 |
| 09:32:48 |
10.98 |
13 |
1938 |
买入 |
| 09:32:51 |
10.98 |
10 |
1948 |
买入 |
| 09:32:54 |
10.99 |
3 |
1951 |
买入 |
| 09:32:57 |
10.99 |
2 |
1953 |
买入 |
| 09:33:00 |
10.95 |
47 |
2000 |
卖出 |
| 09:33:03 |
10.93 |
3 |
2003 |
卖出 |
| 09:33:06 |
10.94 |
24 |
2027 |
买入 |
| 09:33:09 |
10.94 |
75 |
2102 |
卖出 |
| 09:33:12 |
10.95 |
1 |
2103 |
买入 |
| 09:33:15 |
10.95 |
22 |
2125 |
买入 |
| 09:33:18 |
10.98 |
32 |
2157 |
买入 |
| 09:33:21 |
10.99 |
9 |
2166 |
买入 |
| 09:33:24 |
10.98 |
24 |
2190 |
卖出 |
| 09:33:27 |
10.98 |
18 |
2208 |
卖出 |
| 09:33:30 |
10.98 |
1 |
2209 |
卖出 |
| 09:33:33 |
10.97 |
7 |
2216 |
买入 |
| 09:33:36 |
10.95 |
47 |
2263 |
卖出 |
| 09:33:39 |
10.94 |
41 |
2304 |
卖出 |
| 09:33:42 |
10.95 |
8 |
2312 |
买入 |
| 09:33:45 |
10.95 |
71 |
2383 |
买入 |
| 09:33:48 |
10.98 |
12 |
2395 |
买入 |
| 09:33:51 |
10.98 |
1 |
2396 |
买入 |
| 09:33:57 |
10.98 |
20 |
2416 |
买入 |
| 09:34:00 |
10.96 |
5 |
2421 |
买入 |
| 09:34:03 |
10.94 |
32 |
2453 |
卖出 |
| 09:34:06 |
10.95 |
7 |
2460 |
买入 |
| 09:34:09 |
10.96 |
39 |
2499 |
买入 |
| 09:34:12 |
10.96 |
3 |
2502 |
买入 |
| 09:34:15 |
10.97 |
3 |
2505 |
买入 |
| 09:34:18 |
11.03 |
47 |
2552 |
买入 |
| 09:34:21 |
11.04 |
9 |
2561 |
买入 |
| 09:34:24 |
11.04 |
6 |
2567 |
买入 |
| 09:34:27 |
11.04 |
6 |
2573 |
买入 |
| 09:34:30 |
11.04 |
30 |
2603 |
买入 |
| 09:34:33 |
11.02 |
13 |
2616 |
卖出 |
| 09:34:36 |
11.02 |
8 |
2624 |
买入 |
| 09:34:39 |
11.02 |
3 |
2627 |
买入 |
| 09:34:42 |
11.02 |
5 |
2632 |
卖出 |
| 09:34:45 |
11 |
70 |
2702 |
卖出 |
| 09:34:51 |
10.99 |
16 |
2718 |
卖出 |
| 09:34:54 |
10.99 |
4 |
2722 |
买入 |
| 09:34:57 |
10.99 |
1 |
2723 |
卖出 |
| 09:35:00 |
11.01 |
40 |
2763 |
买入 |
| 09:35:03 |
11.02 |
54 |
2817 |
买入 |
| 09:35:06 |
11.05 |
3 |
2820 |
买入 |
| 09:35:09 |
11.04 |
26 |
2846 |
卖出 |
| 09:35:12 |
11.07 |
6 |
2852 |
买入 |
| 09:35:15 |
11.09 |
50 |
2902 |
买入 |
| 09:35:21 |
11.09 |
31 |
2933 |
买入 |
| 09:35:24 |
11.1 |
10 |
2943 |
买入 |
| 09:35:27 |
11.07 |
13 |
2956 |
卖出 |
| 09:35:30 |
11.06 |
25 |
2981 |
卖出 |
| 09:35:33 |
11.06 |
4 |
2985 |
买入 |
| 09:35:45 |
11.06 |
8 |
2993 |
买入 |
| 09:35:48 |
11.05 |
10 |
3003 |
卖出 |
| 09:35:51 |
11.07 |
12 |
3015 |
买入 |
| 09:36:00 |
11.08 |
22 |
3037 |
买入 |
| 09:36:03 |
11.1 |
34 |
3071 |
买入 |
| 09:36:06 |
11.1 |
1 |
3072 |
买入 |
| 09:36:09 |
11.08 |
35 |
3107 |
卖出 |
| 09:36:12 |
11.09 |
1 |
3108 |
卖出 |
| 09:36:18 |
11.1 |
2 |
3110 |
买入 |
| 09:36:24 |
11.06 |
55 |
3165 |
卖出 |
| 09:36:27 |
11.06 |
1 |
3166 |
卖出 |
| 09:36:36 |
11.01 |
138 |
3304 |
卖出 |
| 09:36:39 |
11.03 |
49 |
3353 |
买入 |
| 09:36:42 |
11.02 |
9 |
3362 |
卖出 |
| 09:36:45 |
11.01 |
8 |
3370 |
卖出 |
| 09:36:51 |
11.01 |
36 |
3406 |
卖出 |
| 09:36:54 |
10.99 |
129 |
3535 |
买入 |
| 09:36:57 |
11.01 |
31 |
3566 |
买入 |
| 09:37:00 |
11.03 |
5 |
3571 |
买入 |
| 09:37:03 |
11.03 |
4 |
3575 |
卖出 |
| 09:37:06 |
11.03 |
1 |
3576 |
卖出 |
| 09:37:09 |
11.02 |
28 |
3604 |
卖出 |
| 09:37:12 |
11.02 |
1 |
3605 |
卖出 |
| 09:37:15 |
11.02 |
3 |
3608 |
买入 |
| 09:37:18 |
11.01 |
11 |
3619 |
卖出 |
| 09:37:36 |
11.03 |
2 |
3621 |
买入 |
| 09:37:42 |
11.02 |
2 |
3623 |
卖出 |
| 09:37:45 |
11.02 |
2 |
3625 |
卖出 |
| 09:37:48 |
11.03 |
5 |
3630 |
买入 |
| 09:37:51 |
11.04 |
3 |
3633 |
买入 |
| 09:37:54 |
11.04 |
18 |
3651 |
买入 |
| 09:38:00 |
11.05 |
2 |
3653 |
卖出 |
| 09:38:03 |
11.03 |
42 |
3695 |
卖出 |
| 09:38:06 |
11.02 |
4 |
3699 |
卖出 |
| 09:38:09 |
11.04 |
4 |
3703 |
买入 |
| 09:38:12 |
11.04 |
1 |
3704 |
买入 |
| 09:38:21 |
11.04 |
4 |
3708 |
买入 |
| 09:38:30 |
11.03 |
53 |
3761 |
卖出 |
| 09:38:42 |
11.05 |
9 |
3770 |
买入 |
| 09:38:45 |
11.06 |
25 |
3795 |
买入 |
| 09:38:48 |
11.07 |
73 |
3868 |
买入 |
| 09:38:51 |
11.08 |
20 |
3888 |
买入 |
| 09:38:54 |
11.09 |
19 |
3907 |
买入 |
| 09:38:57 |
11.09 |
7 |
3914 |
买入 |
| 09:39:00 |
11.1 |
93 |
4007 |
买入 |
| 09:39:03 |
11.08 |
72 |
4079 |
卖出 |
| 09:39:09 |
11.08 |
44 |
4123 |
卖出 |
| 09:39:12 |
11.08 |
1 |
4124 |
买入 |
| 09:39:39 |
11.09 |
4 |
4128 |
买入 |
| 09:39:45 |
11.08 |
20 |
4148 |
卖出 |
| 09:39:48 |
11.08 |
1 |
4149 |
买入 |
| 09:39:54 |
11.06 |
70 |
4219 |
卖出 |
| 09:39:57 |
11.05 |
3 |
4222 |
买入 |
| 09:40:03 |
11.06 |
43 |
4265 |
卖出 |
| 09:40:06 |
11.05 |
27 |
4292 |
卖出 |
| 09:40:09 |
11.02 |
19 |
4311 |
卖出 |
| 09:40:12 |
11.04 |
22 |
4333 |
买入 |
| 09:40:15 |
11.03 |
12 |
4345 |
买入 |
| 09:40:18 |
11.02 |
3 |
4348 |
买入 |
| 09:40:21 |
11.02 |
19 |
4367 |
卖出 |
| 09:40:27 |
11.02 |
20 |
4387 |
买入 |
| 09:40:30 |
11.02 |
136 |
4523 |
卖出 |
| 09:40:33 |
11.05 |
23 |
4546 |
买入 |
| 09:40:36 |
11.07 |
11 |
4557 |
买入 |
| 09:40:39 |
11.05 |
105 |
4662 |
卖出 |
| 09:40:45 |
11.08 |
1 |
4663 |
买入 |
| 09:40:48 |
11.09 |
10 |
4673 |
买入 |
| 09:40:51 |
11.09 |
20 |
4693 |
卖出 |
| 09:40:54 |
11.08 |
27 |
4720 |
卖出 |
| 09:40:57 |
11.06 |
12 |
4732 |
卖出 |
| 09:41:00 |
11.05 |
1 |
4733 |
卖出 |
| 09:41:03 |
11.05 |
13 |
4746 |
买入 |
| 09:41:06 |
11.05 |
1 |
4747 |
买入 |
| 09:41:09 |
11.05 |
40 |
4787 |
买入 |
| 09:41:12 |
11.05 |
5 |
4792 |
买入 |
| 09:41:15 |
11.06 |
17 |
4809 |
买入 |
| 09:41:18 |
11.06 |
48 |
4857 |
买入 |
| 09:41:21 |
11.06 |
37 |
4894 |
买入 |
| 09:41:24 |
11.07 |
26 |
4920 |
买入 |
| 09:41:27 |
11.08 |
125 |
5045 |
买入 |
| 09:41:30 |
11.09 |
12 |
5057 |
买入 |
| 09:41:33 |
11.08 |
65 |
5122 |
卖出 |
| 09:41:36 |
11.08 |
34 |
5156 |
卖出 |
| 09:41:42 |
11.09 |
6 |
5162 |
买入 |
| 09:41:45 |
11.11 |
5 |
5167 |
买入 |
| 09:41:48 |
11.11 |
17 |
5184 |
卖出 |
| 09:41:51 |
11.11 |
30 |
5214 |
卖出 |
| 09:41:54 |
11.11 |
21 |
5235 |
卖出 |
| 09:42:00 |
11.1 |
76 |
5311 |
卖出 |
| 09:42:03 |
11.09 |
12 |
5323 |
卖出 |
| 09:42:06 |
11.08 |
10 |
5333 |
卖出 |
| 09:42:09 |
11.08 |
8 |
5341 |
卖出 |
| 09:42:12 |
11.08 |
1 |
5342 |
卖出 |
| 09:42:15 |
11.08 |
7 |
5349 |
买入 |
| 09:42:18 |
11.07 |
18 |
5367 |
卖出 |
| 09:42:21 |
11.07 |
7 |
5374 |
买入 |
| 09:42:24 |
11.08 |
1 |
5375 |
买入 |
| 09:42:27 |
11.08 |
10 |
5385 |
买入 |
| 09:42:30 |
11.08 |
31 |
5416 |
买入 |
| 09:42:33 |
11.06 |
172 |
5588 |
卖出 |
| 09:42:39 |
11.05 |
12 |
5600 |
买入 |
| 09:42:42 |
11.05 |
2 |
5602 |
卖出 |
| 09:42:48 |
11.06 |
5 |
5607 |
买入 |
| 09:42:51 |
11.05 |
19 |
5626 |
卖出 |
| 09:42:54 |
11.05 |
15 |
5641 |
买入 |
| 09:42:57 |
11.06 |
24 |
5665 |
买入 |
| 09:43:06 |
11.04 |
76 |
5741 |
卖出 |
| 09:43:09 |
11.06 |
11 |
5752 |
买入 |
| 09:43:12 |
11.07 |
14 |
5766 |
买入 |
| 09:43:15 |
11.07 |
82 |
5848 |
买入 |
| 09:43:18 |
11.09 |
71 |
5919 |
买入 |
| 09:43:21 |
11.09 |
84 |
6003 |
买入 |
| 09:43:24 |
11.08 |
8 |
6011 |
卖出 |
| 09:43:27 |
11.08 |
64 |
6075 |
卖出 |
| 09:43:30 |
11.07 |
3 |
6078 |
卖出 |
| 09:43:33 |
11.07 |
153 |
6231 |
卖出 |
| 09:43:36 |
11.07 |
50 |
6281 |
买入 |
| 09:43:39 |
11.07 |
8 |
6289 |
买入 |
| 09:43:42 |
11.05 |
22 |
6311 |
卖出 |
| 09:43:45 |
11.08 |
100 |
6411 |
买入 |
| 09:43:57 |
11.07 |
2 |
6413 |
卖出 |
| 09:44:06 |
11.07 |
2 |
6415 |
卖出 |
| 09:44:09 |
11.08 |
49 |
6464 |
买入 |
| 09:44:12 |
11.09 |
8 |
6472 |
买入 |
| 09:44:15 |
11.09 |
86 |
6558 |
买入 |
| 09:44:18 |
11.1 |
20 |
6578 |
买入 |
| 09:44:21 |
11.1 |
1 |
6579 |
买入 |
| 09:44:24 |
11.1 |
20 |
6599 |
买入 |
| 09:44:27 |
11.1 |
3 |
6602 |
卖出 |
| 09:44:39 |
11.1 |
1 |
6603 |
买入 |
| 09:44:45 |
11.1 |
4 |
6607 |
买入 |
| 09:44:54 |
11.1 |
62 |
6669 |
卖出 |
| 09:44:57 |
11.09 |
3 |
6672 |
卖出 |
| 09:45:00 |
11.07 |
113 |
6785 |
卖出 |
| 09:45:03 |
11.07 |
57 |
6842 |
卖出 |
| 09:45:06 |
11.07 |
1 |
6843 |
卖出 |
| 09:45:09 |
11.07 |
5 |
6848 |
卖出 |
| 09:45:18 |
11.07 |
13 |
6861 |
卖出 |
| 09:45:24 |
11.07 |
6 |
6867 |
买入 |
| 09:45:27 |
11.07 |
2 |
6869 |
卖出 |
| 09:45:30 |
11.07 |
2 |
6871 |
卖出 |
| 09:45:33 |
11.07 |
1 |
6872 |
卖出 |
| 09:45:42 |
11.07 |
9 |
6881 |
卖出 |
| 09:46:03 |
11.12 |
60 |
6941 |
买入 |
| 09:46:06 |
11.11 |
165 |
7106 |
卖出 |
| 09:46:12 |
11.13 |
80 |
7186 |
买入 |
| 09:46:15 |
11.12 |
4 |
7190 |
卖出 |
| 09:46:18 |
11.12 |
18 |
7208 |
卖出 |
| 09:46:21 |
11.12 |
80 |
7288 |
卖出 |
| 09:46:24 |
11.12 |
23 |
7311 |
卖出 |
| 09:46:27 |
11.12 |
1 |
7312 |
买入 |
| 09:46:36 |
11.12 |
19 |
7331 |
买入 |
| 09:46:42 |
11.12 |
80 |
7411 |
买入 |
| 09:46:51 |
11.12 |
46 |
7457 |
卖出 |
| 09:46:54 |
11.12 |
28 |
7485 |
买入 |
| 09:46:57 |
11.12 |
2 |
7487 |
买入 |
| 09:47:00 |
11.14 |
25 |
7512 |
买入 |
| 09:47:03 |
11.15 |
37 |
7549 |
买入 |
| 09:47:06 |
11.14 |
29 |
7578 |
卖出 |
| 09:47:09 |
11.15 |
25 |
7603 |
买入 |
| 09:47:12 |
11.15 |
14 |
7617 |
买入 |
| 09:47:18 |
11.16 |
10 |
7627 |
卖出 |
| 09:47:21 |
11.16 |
33 |
7660 |
卖出 |
| 09:47:24 |
11.17 |
3 |
7663 |
卖出 |
| 09:47:27 |
11.16 |
20 |
7683 |
卖出 |
| 09:47:30 |
11.18 |
75 |
7758 |
买入 |
| 09:47:36 |
11.19 |
26 |
7784 |
买入 |
| 09:47:39 |
11.19 |
24 |
7808 |
买入 |
| 09:47:42 |
11.19 |
11 |
7819 |
卖出 |
| 09:47:45 |
11.19 |
10 |
7829 |
买入 |
| 09:47:48 |
11.21 |
34 |
7863 |
买入 |
| 09:47:51 |
11.19 |
13 |
7876 |
卖出 |
| 09:47:54 |
11.21 |
20 |
7896 |
买入 |
| 09:47:57 |
11.2 |
38 |
7934 |
卖出 |
| 09:48:00 |
11.2 |
1 |
7935 |
卖出 |
| 09:48:03 |
11.21 |
10 |
7945 |
买入 |
| 09:48:06 |
11.19 |
83 |
8028 |
卖出 |
| 09:48:09 |
11.19 |
6 |
8034 |
买入 |
| 09:48:12 |
11.19 |
14 |
8048 |
买入 |
| 09:48:15 |
11.2 |
68 |
8116 |
买入 |
| 09:48:18 |
11.19 |
68 |
8184 |
卖出 |
| 09:48:21 |
11.2 |
27 |
8211 |
买入 |
| 09:48:24 |
11.2 |
2 |
8213 |
买入 |
| 09:48:27 |
11.2 |
58 |
8271 |
买入 |
| 09:48:30 |
11.2 |
29 |
8300 |
卖出 |
| 09:48:33 |
11.2 |
18 |
8318 |
卖出 |
| 09:48:36 |
11.19 |
106 |
8424 |
卖出 |
| 09:48:39 |
11.16 |
31 |
8455 |
卖出 |
| 09:48:42 |
11.16 |
8 |
8463 |
卖出 |
| 09:48:45 |
11.16 |
2 |
8465 |
卖出 |
| 09:48:48 |
11.16 |
27 |
8492 |
卖出 |
| 09:48:51 |
11.16 |
33 |
8525 |
卖出 |