传艺科技[002866]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
35.5 |
618 |
618 |
集合竞价 |
| 09:15:09 |
37.7 |
1625 |
1625 |
集合竞价 |
| 09:15:27 |
37.7 |
1626 |
1626 |
集合竞价 |
| 09:15:36 |
37.7 |
1631 |
1631 |
集合竞价 |
| 09:15:45 |
37.7 |
1631 |
1631 |
集合竞价 |
| 09:15:54 |
37.7 |
1630 |
1630 |
集合竞价 |
| 09:16:03 |
38.23 |
1107 |
1107 |
集合竞价 |
| 09:16:12 |
38.23 |
1103 |
1103 |
集合竞价 |
| 09:16:21 |
38.3 |
770 |
770 |
集合竞价 |
| 09:16:30 |
38.5 |
804 |
804 |
集合竞价 |
| 09:16:39 |
38.5 |
807 |
807 |
集合竞价 |
| 09:16:48 |
38.5 |
807 |
807 |
集合竞价 |
| 09:16:57 |
38.7 |
848 |
848 |
集合竞价 |
| 09:17:06 |
38.5 |
808 |
808 |
集合竞价 |
| 09:17:15 |
38.5 |
811 |
811 |
集合竞价 |
| 09:17:24 |
38.7 |
802 |
802 |
集合竞价 |
| 09:17:33 |
38.5 |
889 |
889 |
集合竞价 |
| 09:17:42 |
38.5 |
785 |
785 |
集合竞价 |
| 09:17:51 |
38.5 |
785 |
785 |
集合竞价 |
| 09:18:00 |
38.5 |
786 |
786 |
集合竞价 |
| 09:18:18 |
38.5 |
790 |
790 |
集合竞价 |
| 09:18:27 |
38.92 |
727 |
727 |
集合竞价 |
| 09:18:36 |
38.92 |
727 |
727 |
集合竞价 |
| 09:18:45 |
38.92 |
727 |
727 |
集合竞价 |
| 09:18:54 |
38.92 |
740 |
740 |
集合竞价 |
| 09:19:03 |
38.92 |
742 |
742 |
集合竞价 |
| 09:19:12 |
38.92 |
724 |
724 |
集合竞价 |
| 09:19:21 |
38.92 |
716 |
716 |
集合竞价 |
| 09:19:30 |
38.92 |
705 |
705 |
集合竞价 |
| 09:19:39 |
38.23 |
390 |
390 |
集合竞价 |
| 09:19:48 |
38.23 |
390 |
390 |
集合竞价 |
| 09:19:57 |
38.23 |
393 |
393 |
集合竞价 |
| 09:20:00 |
38.23 |
394 |
394 |
集合竞价 |
| 09:20:09 |
38.92 |
578 |
578 |
集合竞价 |
| 09:20:18 |
38.92 |
578 |
578 |
集合竞价 |
| 09:20:27 |
38.92 |
582 |
582 |
集合竞价 |
| 09:20:36 |
38.92 |
710 |
710 |
集合竞价 |
| 09:20:45 |
38.92 |
710 |
710 |
集合竞价 |
| 09:20:54 |
38.92 |
711 |
711 |
集合竞价 |
| 09:21:03 |
38.92 |
712 |
712 |
集合竞价 |
| 09:21:12 |
38.92 |
725 |
725 |
集合竞价 |
| 09:21:21 |
38.92 |
730 |
730 |
集合竞价 |
| 09:21:39 |
38.92 |
733 |
733 |
集合竞价 |
| 09:21:48 |
38.92 |
771 |
771 |
集合竞价 |
| 09:21:57 |
38.92 |
771 |
771 |
集合竞价 |
| 09:22:06 |
38.92 |
790 |
790 |
集合竞价 |
| 09:22:15 |
38.92 |
790 |
790 |
集合竞价 |
| 09:22:24 |
38.92 |
790 |
790 |
集合竞价 |
| 09:22:33 |
38.92 |
822 |
822 |
集合竞价 |
| 09:22:42 |
38.91 |
827 |
827 |
集合竞价 |
| 09:22:51 |
38.91 |
846 |
846 |
集合竞价 |
| 09:23:00 |
38.85 |
852 |
852 |
集合竞价 |
| 09:23:09 |
38.85 |
852 |
852 |
集合竞价 |
| 09:23:18 |
38.85 |
885 |
885 |
集合竞价 |
| 09:23:27 |
38.85 |
905 |
905 |
集合竞价 |
| 09:23:36 |
38.8 |
912 |
912 |
集合竞价 |
| 09:23:45 |
38.85 |
1033 |
1033 |
集合竞价 |
| 09:23:54 |
38.85 |
1036 |
1036 |
集合竞价 |
| 09:24:03 |
38.8 |
1036 |
1036 |
集合竞价 |
| 09:24:12 |
38.8 |
1210 |
1210 |
集合竞价 |
| 09:24:21 |
38.23 |
1542 |
1542 |
集合竞价 |
| 09:24:30 |
38.23 |
1943 |
1943 |
集合竞价 |
| 09:24:39 |
38.01 |
2223 |
2223 |
集合竞价 |
| 09:24:48 |
38 |
2405 |
2405 |
集合竞价 |
| 09:24:57 |
37.96 |
3123 |
3123 |
集合竞价 |
| 09:25:00 |
37.95 |
3150 |
6273 |
买入 |
| 09:30:00 |
37.92 |
1347 |
7620 |
卖出 |
| 09:30:03 |
37.76 |
1976 |
9596 |
卖出 |
| 09:30:06 |
37.62 |
291 |
9887 |
卖出 |
| 09:30:09 |
37.83 |
241 |
10128 |
买入 |
| 09:30:12 |
37.8 |
344 |
10472 |
卖出 |
| 09:30:15 |
37.9 |
351 |
10823 |
买入 |
| 09:30:18 |
37.82 |
382 |
11205 |
卖出 |
| 09:30:21 |
37.87 |
302 |
11507 |
买入 |
| 09:30:24 |
38.1 |
452 |
11959 |
买入 |
| 09:30:27 |
38.23 |
446 |
12405 |
买入 |
| 09:30:30 |
38.3 |
126 |
12531 |
买入 |
| 09:30:33 |
38.46 |
168 |
12699 |
买入 |
| 09:30:36 |
38.51 |
313 |
13012 |
买入 |
| 09:30:39 |
38.58 |
77 |
13089 |
买入 |
| 09:30:42 |
38.7 |
28 |
13117 |
买入 |
| 09:30:45 |
38.7 |
156 |
13273 |
买入 |
| 09:30:48 |
38.7 |
171 |
13444 |
买入 |
| 09:30:51 |
38.77 |
238 |
13682 |
买入 |
| 09:30:54 |
38.62 |
159 |
13841 |
卖出 |
| 09:30:57 |
38.7 |
639 |
14480 |
买入 |
| 09:31:00 |
38.9 |
211 |
14691 |
买入 |
| 09:31:03 |
38.79 |
86 |
14777 |
卖出 |
| 09:31:06 |
38.89 |
42 |
14819 |
买入 |
| 09:31:09 |
38.79 |
184 |
15003 |
卖出 |
| 09:31:12 |
38.86 |
191 |
15194 |
买入 |
| 09:31:15 |
38.85 |
180 |
15374 |
卖出 |
| 09:31:18 |
38.88 |
247 |
15621 |
买入 |
| 09:31:21 |
38.87 |
114 |
15735 |
卖出 |
| 09:31:24 |
38.9 |
535 |
16270 |
买入 |
| 09:31:27 |
38.92 |
158 |
16428 |
买入 |
| 09:31:30 |
38.9 |
130 |
16558 |
卖出 |
| 09:31:33 |
38.89 |
151 |
16709 |
卖出 |
| 09:31:36 |
38.9 |
147 |
16856 |
买入 |
| 09:31:39 |
38.91 |
183 |
17039 |
买入 |
| 09:31:42 |
38.92 |
169 |
17208 |
买入 |
| 09:31:45 |
38.91 |
94 |
17302 |
卖出 |
| 09:31:48 |
38.96 |
100 |
17402 |
买入 |
| 09:31:51 |
38.95 |
162 |
17564 |
卖出 |
| 09:31:54 |
38.99 |
75 |
17639 |
买入 |
| 09:31:57 |
38.99 |
84 |
17723 |
买入 |
| 09:32:00 |
39 |
234 |
17957 |
买入 |
| 09:32:03 |
39 |
229 |
18186 |
买入 |
| 09:32:06 |
39.03 |
89 |
18275 |
买入 |
| 09:32:09 |
39.06 |
94 |
18369 |
买入 |
| 09:32:12 |
39.1 |
64 |
18433 |
买入 |
| 09:32:15 |
39.13 |
43 |
18476 |
买入 |
| 09:32:18 |
39.16 |
104 |
18580 |
买入 |
| 09:32:21 |
39.18 |
173 |
18753 |
买入 |
| 09:32:24 |
39.19 |
321 |
19074 |
买入 |
| 09:32:27 |
39.18 |
360 |
19434 |
卖出 |
| 09:32:30 |
39.23 |
150 |
19584 |
买入 |
| 09:32:33 |
39.22 |
119 |
19703 |
卖出 |
| 09:32:36 |
39.25 |
443 |
20146 |
卖出 |
| 09:32:39 |
39.24 |
277 |
20423 |
卖出 |
| 09:32:42 |
39.21 |
521 |
20944 |
卖出 |
| 09:32:45 |
39.13 |
217 |
21161 |
卖出 |
| 09:32:48 |
39.1 |
297 |
21458 |
卖出 |
| 09:32:51 |
39.05 |
77 |
21535 |
卖出 |
| 09:32:54 |
38.99 |
320 |
21855 |
卖出 |
| 09:32:57 |
38.98 |
44 |
21899 |
卖出 |
| 09:33:00 |
38.95 |
65 |
21964 |
卖出 |
| 09:33:03 |
38.91 |
693 |
22657 |
卖出 |
| 09:33:06 |
38.85 |
89 |
22746 |
卖出 |
| 09:33:09 |
38.75 |
38 |
22784 |
卖出 |
| 09:33:12 |
38.75 |
139 |
22923 |
卖出 |
| 09:33:15 |
38.7 |
163 |
23086 |
卖出 |
| 09:33:18 |
38.68 |
39 |
23125 |
卖出 |
| 09:33:21 |
38.59 |
79 |
23204 |
卖出 |
| 09:33:24 |
38.56 |
61 |
23265 |
卖出 |
| 09:33:27 |
38.54 |
37 |
23302 |
卖出 |
| 09:33:30 |
38.56 |
144 |
23446 |
买入 |
| 09:33:33 |
38.52 |
297 |
23743 |
卖出 |
| 09:33:36 |
38.68 |
634 |
24377 |
买入 |
| 09:33:39 |
38.73 |
568 |
24945 |
买入 |
| 09:33:42 |
38.83 |
55 |
25000 |
买入 |
| 09:33:45 |
38.88 |
103 |
25103 |
买入 |
| 09:33:48 |
38.9 |
119 |
25222 |
买入 |
| 09:33:51 |
38.95 |
39 |
25261 |
买入 |
| 09:33:54 |
38.97 |
55 |
25316 |
买入 |
| 09:33:57 |
38.95 |
40 |
25356 |
卖出 |
| 09:34:00 |
39 |
34 |
25390 |
买入 |
| 09:34:03 |
38.98 |
134 |
25524 |
卖出 |
| 09:34:06 |
38.96 |
280 |
25804 |
卖出 |
| 09:34:09 |
38.98 |
165 |
25969 |
买入 |
| 09:34:12 |
38.98 |
138 |
26107 |
卖出 |
| 09:34:15 |
38.98 |
203 |
26310 |
卖出 |
| 09:34:18 |
39.02 |
297 |
26607 |
买入 |
| 09:34:21 |
39.03 |
147 |
26754 |
买入 |
| 09:34:24 |
39.05 |
34 |
26788 |
买入 |
| 09:34:27 |
39.02 |
82 |
26870 |
卖出 |
| 09:34:30 |
39.03 |
336 |
27206 |
买入 |
| 09:34:33 |
39.08 |
52 |
27258 |
买入 |
| 09:34:36 |
39.13 |
126 |
27384 |
买入 |
| 09:34:39 |
39.06 |
106 |
27490 |
卖出 |
| 09:34:42 |
39.09 |
23 |
27513 |
买入 |
| 09:34:45 |
39.08 |
78 |
27591 |
买入 |
| 09:34:48 |
39.08 |
206 |
27797 |
卖出 |
| 09:34:51 |
39.08 |
425 |
28222 |
卖出 |
| 09:34:54 |
39.05 |
215 |
28437 |
卖出 |
| 09:34:57 |
38.93 |
99 |
28536 |
卖出 |
| 09:35:00 |
38.85 |
97 |
28633 |
卖出 |
| 09:35:03 |
38.7 |
117 |
28750 |
卖出 |
| 09:35:06 |
38.88 |
28 |
28778 |
买入 |
| 09:35:09 |
38.7 |
113 |
28891 |
卖出 |
| 09:35:12 |
38.74 |
120 |
29011 |
卖出 |
| 09:35:15 |
38.75 |
159 |
29170 |
买入 |
| 09:35:18 |
38.75 |
70 |
29240 |
买入 |
| 09:35:21 |
38.74 |
69 |
29309 |
买入 |
| 09:35:24 |
38.73 |
156 |
29465 |
卖出 |
| 09:35:27 |
38.72 |
101 |
29566 |
卖出 |
| 09:35:30 |
38.75 |
145 |
29711 |
买入 |
| 09:35:33 |
38.74 |
159 |
29870 |
卖出 |
| 09:35:36 |
38.74 |
95 |
29965 |
买入 |
| 09:35:39 |
38.72 |
76 |
30041 |
卖出 |
| 09:35:42 |
38.63 |
133 |
30174 |
卖出 |
| 09:35:45 |
38.63 |
42 |
30216 |
买入 |
| 09:35:48 |
38.5 |
68 |
30284 |
卖出 |
| 09:35:51 |
38.52 |
57 |
30341 |
买入 |
| 09:35:54 |
38.58 |
39 |
30380 |
买入 |
| 09:35:57 |
38.5 |
216 |
30596 |
卖出 |
| 09:36:00 |
38.41 |
255 |
30851 |
卖出 |
| 09:36:03 |
38.41 |
127 |
30978 |
卖出 |
| 09:36:06 |
38.41 |
217 |
31195 |
买入 |
| 09:36:09 |
38.41 |
96 |
31291 |
买入 |
| 09:36:12 |
38.33 |
195 |
31486 |
卖出 |
| 09:36:15 |
38.26 |
277 |
31763 |
卖出 |
| 09:36:18 |
38.26 |
256 |
32019 |
卖出 |
| 09:36:21 |
38.25 |
76 |
32095 |
卖出 |
| 09:36:24 |
38.23 |
200 |
32295 |
卖出 |
| 09:36:27 |
38.26 |
85 |
32380 |
买入 |
| 09:36:30 |
38.17 |
195 |
32575 |
卖出 |
| 09:36:33 |
38.16 |
60 |
32635 |
卖出 |
| 09:36:36 |
38.1 |
141 |
32776 |
卖出 |
| 09:36:39 |
38.16 |
135 |
32911 |
买入 |
| 09:36:42 |
38.09 |
153 |
33064 |
卖出 |
| 09:36:45 |
38 |
470 |
33534 |
卖出 |
| 09:36:48 |
38 |
272 |
33806 |
买入 |
| 09:36:51 |
37.82 |
309 |
34115 |
卖出 |
| 09:36:54 |
37.94 |
273 |
34388 |
买入 |
| 09:36:57 |
37.8 |
135 |
34523 |
卖出 |
| 09:37:00 |
37.79 |
234 |
34757 |
卖出 |
| 09:37:03 |
37.82 |
156 |
34913 |
买入 |
| 09:37:06 |
37.81 |
245 |
35158 |
卖出 |
| 09:37:09 |
37.87 |
934 |
36092 |
买入 |
| 09:37:12 |
37.89 |
410 |
36502 |
买入 |
| 09:37:15 |
38.09 |
76 |
36578 |
买入 |
| 09:37:18 |
37.94 |
114 |
36692 |
卖出 |
| 09:37:21 |
38.1 |
334 |
37026 |
买入 |
| 09:37:24 |
38.1 |
163 |
37189 |
买入 |
| 09:37:27 |
38.11 |
330 |
37519 |
买入 |
| 09:37:30 |
38.14 |
62 |
37581 |
卖出 |
| 09:37:33 |
38.19 |
164 |
37745 |
买入 |
| 09:37:36 |
38.14 |
157 |
37902 |
卖出 |
| 09:37:39 |
38.15 |
116 |
38018 |
买入 |
| 09:37:42 |
38.11 |
151 |
38169 |
卖出 |
| 09:37:45 |
38.1 |
415 |
38584 |
卖出 |
| 09:37:48 |
38 |
696 |
39280 |
卖出 |
| 09:37:51 |
38.15 |
318 |
39598 |
买入 |
| 09:37:54 |
38.11 |
85 |
39683 |
卖出 |
| 09:37:57 |
38.1 |
151 |
39834 |
买入 |
| 09:38:00 |
38.07 |
93 |
39927 |
卖出 |
| 09:38:03 |
38.07 |
342 |
40269 |
卖出 |
| 09:38:06 |
37.95 |
176 |
40445 |
卖出 |
| 09:38:09 |
37.95 |
210 |
40655 |
卖出 |
| 09:38:12 |
38.07 |
121 |
40776 |
买入 |
| 09:38:15 |
37.95 |
168 |
40944 |
卖出 |
| 09:38:18 |
38.07 |
103 |
41047 |
买入 |
| 09:38:21 |
38.06 |
130 |
41177 |
卖出 |
| 09:38:24 |
38.06 |
152 |
41329 |
买入 |
| 09:38:27 |
37.96 |
48 |
41377 |
卖出 |
| 09:38:30 |
38 |
43 |
41420 |
卖出 |
| 09:38:33 |
37.96 |
84 |
41504 |
卖出 |
| 09:38:36 |
37.97 |
92 |
41596 |
买入 |
| 09:38:39 |
37.96 |
313 |
41909 |
卖出 |
| 09:38:42 |
37.95 |
231 |
42140 |
卖出 |
| 09:38:45 |
37.95 |
145 |
42285 |
买入 |
| 09:38:48 |
37.94 |
222 |
42507 |
卖出 |
| 09:38:51 |
37.92 |
236 |
42743 |
卖出 |
| 09:38:54 |
37.93 |
148 |
42891 |
买入 |
| 09:38:57 |
37.91 |
202 |
43093 |
卖出 |
| 09:39:00 |
37.9 |
54 |
43147 |
卖出 |
| 09:39:03 |
37.89 |
81 |
43228 |
卖出 |
| 09:39:06 |
37.88 |
165 |
43393 |
卖出 |
| 09:39:09 |
37.87 |
69 |
43462 |
卖出 |
| 09:39:12 |
37.84 |
274 |
43736 |
卖出 |
| 09:39:15 |
37.83 |
454 |
44190 |
卖出 |
| 09:39:18 |
37.81 |
162 |
44352 |
卖出 |
| 09:39:21 |
37.68 |
216 |
44568 |
卖出 |
| 09:39:24 |
37.68 |
131 |
44699 |
买入 |
| 09:39:27 |
37.65 |
59 |
44758 |
卖出 |
| 09:39:30 |
37.66 |
52 |
44810 |
买入 |
| 09:39:33 |
37.65 |
1046 |
45856 |
卖出 |
| 09:39:36 |
37.61 |
187 |
46043 |
卖出 |
| 09:39:39 |
37.69 |
620 |
46663 |
买入 |
| 09:39:42 |
37.6 |
165 |
46828 |
卖出 |
| 09:39:45 |
37.65 |
106 |
46934 |
买入 |
| 09:39:48 |
37.6 |
632 |
47566 |
卖出 |
| 09:39:51 |
37.61 |
201 |
47767 |
卖出 |
| 09:39:54 |
37.61 |
158 |
47925 |
买入 |
| 09:39:57 |
37.6 |
509 |
48434 |
卖出 |
| 09:40:00 |
37.55 |
140 |
48574 |
卖出 |
| 09:40:03 |
37.56 |
292 |
48866 |
买入 |
| 09:40:06 |
37.55 |
144 |
49010 |
卖出 |
| 09:40:09 |
37.56 |
131 |
49141 |
买入 |
| 09:40:12 |
37.54 |
370 |
49511 |
卖出 |
| 09:40:15 |
37.54 |
312 |
49823 |
买入 |
| 09:40:18 |
37.54 |
148 |
49971 |
买入 |
| 09:40:21 |
37.5 |
414 |
50385 |
卖出 |
| 09:40:24 |
37.51 |
321 |
50706 |
买入 |
| 09:40:27 |
37.44 |
359 |
51065 |
卖出 |
| 09:40:30 |
37.48 |
134 |
51199 |
买入 |
| 09:40:33 |
37.4 |
123 |
51322 |
卖出 |
| 09:40:36 |
37.37 |
125 |
51447 |
卖出 |
| 09:40:39 |
37.38 |
181 |
51628 |
买入 |
| 09:40:42 |
37.31 |
242 |
51870 |
卖出 |
| 09:40:45 |
37.36 |
632 |
52502 |
买入 |
| 09:40:48 |
37.44 |
777 |
53279 |
买入 |
| 09:40:51 |
37.31 |
373 |
53652 |
卖出 |
| 09:40:54 |
37.4 |
121 |
53773 |
买入 |
| 09:40:57 |
37.42 |
332 |
54105 |
买入 |
| 09:41:00 |
37.48 |
375 |
54480 |
买入 |
| 09:41:03 |
37.49 |
142 |
54622 |
买入 |
| 09:41:06 |
37.48 |
113 |
54735 |
卖出 |
| 09:41:09 |
37.46 |
135 |
54870 |
卖出 |
| 09:41:12 |
37.5 |
449 |
55319 |
买入 |
| 09:41:15 |
37.51 |
179 |
55498 |
买入 |
| 09:41:18 |
37.52 |
138 |
55636 |
买入 |
| 09:41:21 |
37.52 |
165 |
55801 |
卖出 |
| 09:41:24 |
37.57 |
129 |
55930 |
买入 |
| 09:41:27 |
37.6 |
131 |
56061 |
买入 |
| 09:41:30 |
37.61 |
63 |
56124 |
买入 |
| 09:41:33 |
37.61 |
108 |
56232 |
买入 |
| 09:41:36 |
37.66 |
118 |
56350 |
买入 |
| 09:41:39 |
37.67 |
51 |
56401 |
买入 |