透景生命[300642]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
21.66 |
8 |
8 |
集合竞价 |
| 09:16:06 |
21.66 |
8 |
8 |
集合竞价 |
| 09:17:00 |
21.5 |
28 |
28 |
集合竞价 |
| 09:17:18 |
21.66 |
8 |
8 |
集合竞价 |
| 09:17:54 |
21.66 |
8 |
8 |
集合竞价 |
| 09:19:06 |
21.66 |
9 |
9 |
集合竞价 |
| 09:19:42 |
21.66 |
9 |
9 |
集合竞价 |
| 09:21:51 |
21.66 |
9 |
9 |
集合竞价 |
| 09:23:12 |
21.67 |
9 |
9 |
集合竞价 |
| 09:24:24 |
21.75 |
9 |
9 |
集合竞价 |
| 09:24:33 |
21.7 |
16 |
16 |
集合竞价 |
| 09:24:51 |
21.7 |
22 |
22 |
集合竞价 |
| 09:25:00 |
21.7 |
62 |
62 |
集合竞价 |
| 09:25:03 |
21.7 |
117 |
179 |
卖出 |
| 09:30:03 |
21.7 |
131 |
310 |
卖出 |
| 09:30:06 |
21.7 |
17 |
327 |
买入 |
| 09:30:09 |
21.71 |
30 |
357 |
买入 |
| 09:30:15 |
21.9 |
2 |
359 |
买入 |
| 09:30:18 |
21.9 |
2 |
361 |
买入 |
| 09:30:21 |
21.96 |
80 |
441 |
买入 |
| 09:30:24 |
21.96 |
117 |
558 |
买入 |
| 09:30:27 |
21.99 |
57 |
615 |
买入 |
| 09:30:30 |
22 |
23 |
638 |
买入 |
| 09:30:33 |
22.18 |
4 |
642 |
买入 |
| 09:30:36 |
22.22 |
28 |
670 |
买入 |
| 09:30:39 |
22.23 |
7 |
677 |
买入 |
| 09:30:42 |
22.29 |
23 |
700 |
买入 |
| 09:30:45 |
22.24 |
42 |
742 |
卖出 |
| 09:30:48 |
22.25 |
120 |
862 |
买入 |
| 09:30:54 |
22.31 |
8 |
870 |
买入 |
| 09:30:57 |
22.3 |
12 |
882 |
卖出 |
| 09:31:00 |
22.3 |
50 |
932 |
卖出 |
| 09:31:03 |
22.39 |
12 |
944 |
买入 |
| 09:31:06 |
22.4 |
10 |
954 |
买入 |
| 09:31:09 |
22.36 |
52 |
1006 |
卖出 |
| 09:31:12 |
22.42 |
62 |
1068 |
买入 |
| 09:31:15 |
22.44 |
6 |
1074 |
买入 |
| 09:31:18 |
22.45 |
24 |
1098 |
买入 |
| 09:31:21 |
22.47 |
5 |
1103 |
买入 |
| 09:31:24 |
22.51 |
26 |
1129 |
买入 |
| 09:31:27 |
22.5 |
30 |
1159 |
卖出 |
| 09:31:30 |
22.55 |
51 |
1210 |
买入 |
| 09:31:33 |
22.56 |
54 |
1264 |
买入 |
| 09:31:36 |
22.55 |
37 |
1301 |
卖出 |
| 09:31:39 |
22.67 |
13 |
1314 |
买入 |
| 09:31:42 |
22.55 |
75 |
1389 |
卖出 |
| 09:31:45 |
22.57 |
36 |
1425 |
买入 |
| 09:31:48 |
22.56 |
17 |
1442 |
卖出 |
| 09:31:51 |
22.57 |
15 |
1457 |
买入 |
| 09:31:54 |
22.57 |
7 |
1464 |
卖出 |
| 09:31:57 |
22.57 |
46 |
1510 |
卖出 |
| 09:32:00 |
22.6 |
30 |
1540 |
买入 |
| 09:32:03 |
22.65 |
62 |
1602 |
买入 |
| 09:32:06 |
22.7 |
40 |
1642 |
买入 |
| 09:32:09 |
22.68 |
49 |
1691 |
卖出 |
| 09:32:12 |
22.61 |
27 |
1718 |
卖出 |
| 09:32:15 |
22.67 |
7 |
1725 |
买入 |
| 09:32:21 |
22.63 |
8 |
1733 |
卖出 |
| 09:32:24 |
22.67 |
22 |
1755 |
买入 |
| 09:32:27 |
22.7 |
17 |
1772 |
买入 |
| 09:32:30 |
22.73 |
34 |
1806 |
买入 |
| 09:32:33 |
22.63 |
86 |
1892 |
卖出 |
| 09:32:36 |
22.65 |
10 |
1902 |
买入 |
| 09:32:39 |
22.63 |
2 |
1904 |
卖出 |
| 09:32:42 |
22.67 |
4 |
1908 |
卖出 |
| 09:32:45 |
22.7 |
1 |
1909 |
买入 |
| 09:32:48 |
22.67 |
67 |
1976 |
卖出 |
| 09:32:51 |
22.67 |
16 |
1992 |
卖出 |
| 09:32:54 |
22.66 |
9 |
2001 |
卖出 |
| 09:32:57 |
22.67 |
6 |
2007 |
买入 |
| 09:33:00 |
22.63 |
8 |
2015 |
卖出 |
| 09:33:03 |
22.57 |
29 |
2044 |
卖出 |
| 09:33:06 |
22.57 |
7 |
2051 |
卖出 |
| 09:33:09 |
22.57 |
25 |
2076 |
卖出 |
| 09:33:12 |
22.57 |
54 |
2130 |
买入 |
| 09:33:15 |
22.52 |
39 |
2169 |
卖出 |
| 09:33:18 |
22.5 |
11 |
2180 |
卖出 |
| 09:33:21 |
22.5 |
38 |
2218 |
卖出 |
| 09:33:24 |
22.49 |
3 |
2221 |
卖出 |
| 09:33:27 |
22.49 |
2 |
2223 |
买入 |
| 09:33:30 |
22.55 |
173 |
2396 |
买入 |
| 09:33:33 |
22.57 |
67 |
2463 |
买入 |
| 09:33:36 |
22.57 |
24 |
2487 |
卖出 |
| 09:33:39 |
22.58 |
55 |
2542 |
卖出 |
| 09:33:42 |
22.61 |
157 |
2699 |
买入 |
| 09:33:45 |
22.63 |
98 |
2797 |
买入 |
| 09:33:48 |
22.67 |
23 |
2820 |
买入 |
| 09:33:51 |
22.64 |
15 |
2835 |
卖出 |
| 09:33:54 |
22.7 |
20 |
2855 |
买入 |
| 09:33:57 |
22.72 |
16 |
2871 |
买入 |
| 09:34:00 |
22.71 |
9 |
2880 |
卖出 |
| 09:34:03 |
22.7 |
32 |
2912 |
卖出 |
| 09:34:06 |
22.68 |
38 |
2950 |
卖出 |
| 09:34:09 |
22.67 |
50 |
3000 |
卖出 |
| 09:34:12 |
22.7 |
57 |
3057 |
买入 |
| 09:34:15 |
22.71 |
102 |
3159 |
买入 |
| 09:34:18 |
22.7 |
23 |
3182 |
卖出 |
| 09:34:21 |
22.76 |
47 |
3229 |
买入 |
| 09:34:27 |
22.77 |
35 |
3264 |
买入 |
| 09:34:30 |
22.77 |
131 |
3395 |
买入 |
| 09:34:33 |
22.84 |
111 |
3506 |
买入 |
| 09:34:36 |
22.85 |
53 |
3559 |
买入 |
| 09:34:39 |
22.81 |
193 |
3752 |
卖出 |
| 09:34:42 |
22.83 |
9 |
3761 |
买入 |
| 09:34:45 |
22.84 |
48 |
3809 |
买入 |
| 09:34:48 |
22.85 |
67 |
3876 |
买入 |
| 09:34:51 |
22.85 |
8 |
3884 |
买入 |
| 09:34:54 |
22.84 |
21 |
3905 |
卖出 |
| 09:34:57 |
22.85 |
11 |
3916 |
买入 |
| 09:35:00 |
22.84 |
14 |
3930 |
卖出 |
| 09:35:03 |
22.85 |
13 |
3943 |
买入 |
| 09:35:06 |
22.89 |
19 |
3962 |
买入 |
| 09:35:09 |
22.9 |
58 |
4020 |
买入 |
| 09:35:12 |
22.9 |
56 |
4076 |
买入 |
| 09:35:15 |
22.89 |
9 |
4085 |
卖出 |
| 09:35:18 |
22.92 |
43 |
4128 |
买入 |
| 09:35:21 |
22.9 |
41 |
4169 |
卖出 |
| 09:35:24 |
22.88 |
12 |
4181 |
卖出 |
| 09:35:27 |
22.8 |
139 |
4320 |
卖出 |
| 09:35:30 |
22.8 |
25 |
4345 |
买入 |
| 09:35:33 |
22.8 |
2 |
4347 |
买入 |
| 09:35:36 |
22.81 |
6 |
4353 |
买入 |
| 09:35:39 |
22.81 |
3 |
4356 |
买入 |
| 09:35:42 |
22.85 |
83 |
4439 |
买入 |
| 09:35:45 |
22.89 |
38 |
4477 |
买入 |
| 09:35:48 |
22.92 |
157 |
4634 |
买入 |
| 09:35:51 |
22.93 |
8 |
4642 |
买入 |
| 09:35:54 |
22.93 |
30 |
4672 |
卖出 |
| 09:35:57 |
22.93 |
47 |
4719 |
卖出 |
| 09:36:00 |
22.9 |
43 |
4762 |
卖出 |
| 09:36:03 |
22.94 |
44 |
4806 |
买入 |
| 09:36:06 |
22.97 |
35 |
4841 |
买入 |
| 09:36:09 |
22.95 |
35 |
4876 |
卖出 |
| 09:36:12 |
22.96 |
16 |
4892 |
买入 |
| 09:36:15 |
22.99 |
162 |
5054 |
买入 |
| 09:36:18 |
22.97 |
24 |
5078 |
卖出 |
| 09:36:21 |
22.97 |
167 |
5245 |
卖出 |
| 09:36:24 |
23 |
271 |
5516 |
买入 |
| 09:36:27 |
22.97 |
29 |
5545 |
卖出 |
| 09:36:30 |
22.99 |
42 |
5587 |
买入 |
| 09:36:33 |
22.97 |
104 |
5691 |
卖出 |
| 09:36:36 |
22.97 |
36 |
5727 |
买入 |
| 09:36:39 |
22.93 |
62 |
5789 |
卖出 |
| 09:36:42 |
22.92 |
5 |
5794 |
买入 |
| 09:36:45 |
22.85 |
11 |
5805 |
卖出 |
| 09:36:48 |
22.85 |
1 |
5806 |
卖出 |
| 09:36:51 |
22.86 |
11 |
5817 |
买入 |
| 09:36:54 |
22.86 |
27 |
5844 |
卖出 |
| 09:36:57 |
22.88 |
11 |
5855 |
买入 |
| 09:37:00 |
22.85 |
105 |
5960 |
卖出 |
| 09:37:03 |
22.86 |
21 |
5981 |
买入 |
| 09:37:06 |
22.88 |
5 |
5986 |
卖出 |
| 09:37:09 |
22.9 |
10 |
5996 |
买入 |
| 09:37:12 |
22.9 |
36 |
6032 |
买入 |
| 09:37:15 |
22.93 |
13 |
6045 |
买入 |
| 09:37:18 |
22.9 |
18 |
6063 |
卖出 |
| 09:37:21 |
22.93 |
12 |
6075 |
买入 |
| 09:37:24 |
22.88 |
96 |
6171 |
卖出 |
| 09:37:27 |
22.95 |
1 |
6172 |
买入 |
| 09:37:30 |
22.9 |
5 |
6177 |
卖出 |
| 09:37:33 |
22.92 |
31 |
6208 |
买入 |
| 09:37:36 |
22.92 |
16 |
6224 |
买入 |
| 09:37:39 |
22.9 |
3 |
6227 |
卖出 |
| 09:37:42 |
22.88 |
13 |
6240 |
卖出 |
| 09:37:45 |
22.9 |
2 |
6242 |
买入 |
| 09:37:48 |
22.9 |
1 |
6243 |
买入 |
| 09:37:54 |
22.92 |
47 |
6290 |
买入 |
| 09:37:57 |
22.91 |
56 |
6346 |
卖出 |
| 09:38:00 |
22.9 |
51 |
6397 |
卖出 |
| 09:38:03 |
23 |
287 |
6684 |
买入 |
| 09:38:06 |
23.01 |
412 |
7096 |
买入 |
| 09:38:09 |
23 |
39 |
7135 |
卖出 |
| 09:38:12 |
22.99 |
56 |
7191 |
卖出 |
| 09:38:15 |
23.06 |
38 |
7229 |
买入 |
| 09:38:18 |
23.03 |
7 |
7236 |
卖出 |
| 09:38:21 |
23.03 |
35 |
7271 |
卖出 |
| 09:38:24 |
23.02 |
16 |
7287 |
卖出 |
| 09:38:27 |
23.02 |
9 |
7296 |
卖出 |
| 09:38:33 |
23.02 |
14 |
7310 |
卖出 |
| 09:38:36 |
23.05 |
8 |
7318 |
买入 |
| 09:38:39 |
23.06 |
17 |
7335 |
买入 |
| 09:38:42 |
23.06 |
18 |
7353 |
买入 |
| 09:38:45 |
23.09 |
46 |
7399 |
买入 |
| 09:38:48 |
23.07 |
9 |
7408 |
卖出 |
| 09:38:51 |
23.1 |
52 |
7460 |
买入 |
| 09:38:54 |
23.13 |
80 |
7540 |
买入 |
| 09:38:57 |
23.13 |
9 |
7549 |
卖出 |
| 09:39:00 |
23.12 |
2 |
7551 |
卖出 |
| 09:39:03 |
23.13 |
5 |
7556 |
卖出 |
| 09:39:06 |
23.15 |
6 |
7562 |
买入 |
| 09:39:09 |
23.15 |
20 |
7582 |
买入 |
| 09:39:12 |
23.26 |
327 |
7909 |
买入 |
| 09:39:15 |
23.19 |
55 |
7964 |
卖出 |
| 09:39:18 |
23.19 |
1 |
7965 |
卖出 |
| 09:39:21 |
23.19 |
33 |
7998 |
卖出 |
| 09:39:24 |
23.23 |
30 |
8028 |
买入 |
| 09:39:27 |
23.2 |
6 |
8034 |
卖出 |
| 09:39:30 |
23.22 |
3 |
8037 |
买入 |
| 09:39:33 |
23.19 |
26 |
8063 |
卖出 |
| 09:39:36 |
23.2 |
9 |
8072 |
买入 |
| 09:39:39 |
23.2 |
51 |
8123 |
买入 |
| 09:39:42 |
23.19 |
49 |
8172 |
卖出 |
| 09:39:45 |
23.14 |
165 |
8337 |
卖出 |
| 09:39:48 |
23.1 |
171 |
8508 |
卖出 |
| 09:39:51 |
23.1 |
35 |
8543 |
买入 |
| 09:39:54 |
23.13 |
25 |
8568 |
买入 |
| 09:39:57 |
23.05 |
28 |
8596 |
卖出 |
| 09:40:00 |
23.03 |
162 |
8758 |
卖出 |
| 09:40:03 |
23 |
49 |
8807 |
卖出 |
| 09:40:06 |
22.96 |
12 |
8819 |
卖出 |
| 09:40:09 |
22.96 |
8 |
8827 |
卖出 |
| 09:40:12 |
23.03 |
80 |
8907 |
买入 |
| 09:40:15 |
23 |
102 |
9009 |
买入 |
| 09:40:18 |
23.05 |
126 |
9135 |
买入 |
| 09:40:21 |
23.04 |
32 |
9167 |
卖出 |
| 09:40:24 |
23.05 |
79 |
9246 |
买入 |
| 09:40:27 |
23.04 |
39 |
9285 |
卖出 |
| 09:40:30 |
23.09 |
315 |
9600 |
买入 |
| 09:40:33 |
23.09 |
40 |
9640 |
买入 |
| 09:40:36 |
23.09 |
59 |
9699 |
买入 |
| 09:40:39 |
23.16 |
115 |
9814 |
买入 |
| 09:40:42 |
23.18 |
3 |
9817 |
买入 |
| 09:40:45 |
23.14 |
12 |
9829 |
卖出 |
| 09:40:48 |
23.23 |
83 |
9912 |
买入 |
| 09:40:51 |
23.26 |
44 |
9956 |
买入 |
| 09:40:54 |
23.24 |
17 |
9973 |
卖出 |
| 09:40:57 |
23.22 |
57 |
10030 |
卖出 |
| 09:41:00 |
23.2 |
9 |
10039 |
卖出 |
| 09:41:03 |
23.23 |
44 |
10083 |
买入 |
| 09:41:06 |
23.18 |
44 |
10127 |
卖出 |
| 09:41:09 |
23.23 |
57 |
10184 |
买入 |
| 09:41:12 |
23.25 |
63 |
10247 |
买入 |
| 09:41:15 |
23.23 |
123 |
10370 |
卖出 |
| 09:41:18 |
23.2 |
36 |
10406 |
卖出 |
| 09:41:21 |
23.2 |
13 |
10419 |
买入 |
| 09:41:24 |
23.22 |
8 |
10427 |
买入 |
| 09:41:27 |
23.23 |
12 |
10439 |
买入 |
| 09:41:30 |
23.21 |
17 |
10456 |
买入 |
| 09:41:33 |
23.21 |
182 |
10638 |
卖出 |
| 09:41:36 |
23.2 |
4 |
10642 |
卖出 |
| 09:41:39 |
23.2 |
6 |
10648 |
卖出 |
| 09:41:42 |
23.21 |
57 |
10705 |
买入 |
| 09:41:45 |
23.19 |
23 |
10728 |
卖出 |
| 09:41:48 |
23.19 |
1 |
10729 |
买入 |
| 09:41:51 |
23.12 |
10 |
10739 |
卖出 |
| 09:41:54 |
23.17 |
1 |
10740 |
买入 |
| 09:41:57 |
23.18 |
2 |
10742 |
买入 |
| 09:42:03 |
23.12 |
13 |
10755 |
卖出 |
| 09:42:06 |
23.12 |
38 |
10793 |
卖出 |
| 09:42:09 |
23.13 |
19 |
10812 |
买入 |
| 09:42:12 |
23.13 |
16 |
10828 |
买入 |
| 09:42:15 |
23.1 |
21 |
10849 |
卖出 |
| 09:42:18 |
23.1 |
4 |
10853 |
买入 |
| 09:42:21 |
23.1 |
1 |
10854 |
买入 |
| 09:42:24 |
23.09 |
30 |
10884 |
卖出 |
| 09:42:36 |
23.07 |
14 |
10898 |
卖出 |
| 09:42:39 |
23 |
19 |
10917 |
卖出 |
| 09:42:42 |
23.08 |
78 |
10995 |
买入 |
| 09:42:45 |
23.05 |
82 |
11077 |
卖出 |
| 09:42:48 |
23.08 |
4 |
11081 |
买入 |
| 09:42:54 |
23.09 |
18 |
11099 |
买入 |
| 09:42:57 |
23.09 |
30 |
11129 |
买入 |
| 09:43:00 |
23.07 |
107 |
11236 |
卖出 |
| 09:43:03 |
23.08 |
82 |
11318 |
买入 |
| 09:43:06 |
23.06 |
19 |
11337 |
卖出 |
| 09:43:09 |
23.06 |
4 |
11341 |
买入 |
| 09:43:12 |
23.08 |
67 |
11408 |
买入 |
| 09:43:15 |
23.09 |
52 |
11460 |
买入 |
| 09:43:18 |
23.11 |
16 |
11476 |
买入 |
| 09:43:21 |
23.08 |
17 |
11493 |
卖出 |
| 09:43:24 |
23.08 |
66 |
11559 |
卖出 |
| 09:43:30 |
23.09 |
83 |
11642 |
买入 |
| 09:43:33 |
23.08 |
3 |
11645 |
卖出 |
| 09:43:36 |
22.98 |
178 |
11823 |
卖出 |
| 09:43:39 |
23 |
1 |
11824 |
买入 |
| 09:43:45 |
23 |
48 |
11872 |
买入 |
| 09:43:48 |
23 |
2 |
11874 |
买入 |
| 09:43:54 |
22.97 |
125 |
11999 |
卖出 |
| 09:43:57 |
23.01 |
35 |
12034 |
买入 |
| 09:44:00 |
23 |
14 |
12048 |
卖出 |
| 09:44:03 |
23.07 |
17 |
12065 |
买入 |
| 09:44:06 |
23 |
47 |
12112 |
卖出 |
| 09:44:12 |
23.08 |
38 |
12150 |
买入 |
| 09:44:15 |
23.08 |
19 |
12169 |
买入 |
| 09:44:18 |
23.08 |
3 |
12172 |
买入 |
| 09:44:21 |
23.07 |
62 |
12234 |
卖出 |
| 09:44:24 |
23.07 |
64 |
12298 |
卖出 |
| 09:44:27 |
23.07 |
2 |
12300 |
卖出 |
| 09:44:30 |
23.07 |
3 |
12303 |
买入 |
| 09:44:33 |
23.07 |
4 |
12307 |
买入 |
| 09:44:36 |
23.04 |
20 |
12327 |
卖出 |
| 09:44:39 |
23.03 |
40 |
12367 |
卖出 |
| 09:44:42 |
23.05 |
4 |
12371 |
买入 |
| 09:44:45 |
23.05 |
3 |
12374 |
买入 |
| 09:44:48 |
23.04 |
7 |
12381 |
卖出 |
| 09:44:54 |
23.07 |
2 |
12383 |
买入 |
| 09:44:57 |
23.07 |
5 |
12388 |
买入 |
| 09:45:00 |
23.07 |
9 |
12397 |
买入 |
| 09:45:03 |
23.06 |
30 |
12427 |
卖出 |
| 09:45:06 |
23.02 |
61 |
12488 |
卖出 |