三角防务[300775]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
44.2 |
29 |
29 |
集合竞价 |
| 09:15:12 |
44.06 |
37 |
37 |
集合竞价 |
| 09:15:57 |
43.92 |
47 |
47 |
集合竞价 |
| 09:16:15 |
43.92 |
53 |
53 |
集合竞价 |
| 09:16:24 |
43.92 |
53 |
53 |
集合竞价 |
| 09:17:18 |
43.92 |
53 |
53 |
集合竞价 |
| 09:18:12 |
43.92 |
54 |
54 |
集合竞价 |
| 09:18:57 |
43.92 |
54 |
54 |
集合竞价 |
| 09:19:06 |
43.92 |
50 |
50 |
集合竞价 |
| 09:19:15 |
43.92 |
52 |
52 |
集合竞价 |
| 09:19:24 |
43.92 |
57 |
57 |
集合竞价 |
| 09:19:42 |
43.9 |
57 |
57 |
集合竞价 |
| 09:20:00 |
43.92 |
59 |
59 |
集合竞价 |
| 09:20:03 |
43.92 |
60 |
60 |
集合竞价 |
| 09:20:12 |
43.88 |
60 |
60 |
集合竞价 |
| 09:20:21 |
43.88 |
62 |
62 |
集合竞价 |
| 09:20:30 |
43.92 |
82 |
82 |
集合竞价 |
| 09:20:48 |
43.92 |
84 |
84 |
集合竞价 |
| 09:20:57 |
43.92 |
84 |
84 |
集合竞价 |
| 09:21:06 |
43.92 |
84 |
84 |
集合竞价 |
| 09:21:15 |
43.92 |
85 |
85 |
集合竞价 |
| 09:21:33 |
43.92 |
85 |
85 |
集合竞价 |
| 09:21:51 |
43.92 |
85 |
85 |
集合竞价 |
| 09:22:00 |
43.92 |
85 |
85 |
集合竞价 |
| 09:22:09 |
43.92 |
92 |
92 |
集合竞价 |
| 09:22:18 |
43.91 |
92 |
92 |
集合竞价 |
| 09:22:45 |
43.89 |
92 |
92 |
集合竞价 |
| 09:22:54 |
43.91 |
95 |
95 |
集合竞价 |
| 09:23:03 |
43.92 |
103 |
103 |
集合竞价 |
| 09:23:12 |
43.92 |
106 |
106 |
集合竞价 |
| 09:23:21 |
43.92 |
118 |
118 |
集合竞价 |
| 09:23:30 |
43.92 |
171 |
171 |
集合竞价 |
| 09:23:39 |
43.92 |
175 |
175 |
集合竞价 |
| 09:23:48 |
43.92 |
175 |
175 |
集合竞价 |
| 09:23:57 |
43.92 |
175 |
175 |
集合竞价 |
| 09:24:06 |
43.92 |
176 |
176 |
集合竞价 |
| 09:24:15 |
43.92 |
176 |
176 |
集合竞价 |
| 09:24:24 |
43.99 |
338 |
338 |
集合竞价 |
| 09:24:33 |
43.92 |
400 |
400 |
集合竞价 |
| 09:24:42 |
43.9 |
407 |
407 |
集合竞价 |
| 09:24:51 |
43.9 |
570 |
570 |
集合竞价 |
| 09:25:00 |
43.9 |
689 |
689 |
集合竞价 |
| 09:25:03 |
44 |
1004 |
1693 |
卖出 |
| 09:30:03 |
43.8 |
826 |
2519 |
卖出 |
| 09:30:06 |
42.85 |
437 |
2956 |
卖出 |
| 09:30:09 |
42.88 |
357 |
3313 |
买入 |
| 09:30:12 |
43.6 |
50 |
3363 |
买入 |
| 09:30:15 |
43.59 |
75 |
3438 |
卖出 |
| 09:30:18 |
43.79 |
183 |
3621 |
买入 |
| 09:30:21 |
43.27 |
136 |
3757 |
卖出 |
| 09:30:24 |
43.6 |
667 |
4424 |
买入 |
| 09:30:27 |
43.5 |
137 |
4561 |
卖出 |
| 09:30:30 |
43.53 |
20 |
4581 |
买入 |
| 09:30:33 |
43.36 |
50 |
4631 |
卖出 |
| 09:30:36 |
43.2 |
51 |
4682 |
卖出 |
| 09:30:39 |
43.12 |
220 |
4902 |
卖出 |
| 09:30:42 |
43.32 |
62 |
4964 |
买入 |
| 09:30:45 |
43.2 |
24 |
4988 |
卖出 |
| 09:30:48 |
43.2 |
63 |
5051 |
卖出 |
| 09:30:51 |
43.28 |
47 |
5098 |
买入 |
| 09:30:54 |
43.26 |
59 |
5157 |
卖出 |
| 09:30:57 |
43.32 |
79 |
5236 |
卖出 |
| 09:31:00 |
43.35 |
18 |
5254 |
买入 |
| 09:31:03 |
43.32 |
42 |
5296 |
卖出 |
| 09:31:06 |
43.35 |
10 |
5306 |
买入 |
| 09:31:09 |
43.74 |
117 |
5423 |
买入 |
| 09:31:12 |
43.38 |
243 |
5666 |
卖出 |
| 09:31:15 |
43.5 |
74 |
5740 |
买入 |
| 09:31:18 |
43.61 |
86 |
5826 |
买入 |
| 09:31:21 |
43.57 |
139 |
5965 |
卖出 |
| 09:31:24 |
43.53 |
80 |
6045 |
卖出 |
| 09:31:27 |
43.53 |
70 |
6115 |
卖出 |
| 09:31:30 |
43.52 |
42 |
6157 |
买入 |
| 09:31:33 |
43.51 |
67 |
6224 |
卖出 |
| 09:31:36 |
43.53 |
161 |
6385 |
买入 |
| 09:31:39 |
43.44 |
58 |
6443 |
卖出 |
| 09:31:42 |
43.4 |
90 |
6533 |
卖出 |
| 09:31:45 |
43.4 |
25 |
6558 |
卖出 |
| 09:31:48 |
43.37 |
108 |
6666 |
卖出 |
| 09:31:51 |
43.27 |
134 |
6800 |
卖出 |
| 09:31:54 |
43.44 |
205 |
7005 |
买入 |
| 09:31:57 |
43.3 |
10 |
7015 |
卖出 |
| 09:32:00 |
43.31 |
223 |
7238 |
买入 |
| 09:32:03 |
43.38 |
38 |
7276 |
买入 |
| 09:32:06 |
43.2 |
723 |
7999 |
卖出 |
| 09:32:09 |
43.22 |
29 |
8028 |
卖出 |
| 09:32:12 |
43.28 |
16 |
8044 |
买入 |
| 09:32:15 |
43.36 |
341 |
8385 |
买入 |
| 09:32:18 |
43.2 |
17 |
8402 |
卖出 |
| 09:32:21 |
43.23 |
122 |
8524 |
买入 |
| 09:32:24 |
43.26 |
21 |
8545 |
买入 |
| 09:32:27 |
43.3 |
17 |
8562 |
买入 |
| 09:32:30 |
43.4 |
142 |
8704 |
买入 |
| 09:32:33 |
43.26 |
38 |
8742 |
卖出 |
| 09:32:36 |
43.33 |
17 |
8759 |
买入 |
| 09:32:39 |
43.34 |
70 |
8829 |
买入 |
| 09:32:42 |
43.34 |
106 |
8935 |
买入 |
| 09:32:45 |
43.34 |
23 |
8958 |
卖出 |
| 09:32:48 |
43.35 |
69 |
9027 |
买入 |
| 09:32:51 |
43.35 |
62 |
9089 |
买入 |
| 09:32:54 |
43.2 |
169 |
9258 |
卖出 |
| 09:32:57 |
43.11 |
19 |
9277 |
卖出 |
| 09:33:00 |
43.2 |
112 |
9389 |
买入 |
| 09:33:03 |
43.12 |
321 |
9710 |
买入 |
| 09:33:06 |
43.12 |
18 |
9728 |
卖出 |
| 09:33:09 |
43.29 |
147 |
9875 |
买入 |
| 09:33:12 |
43.12 |
266 |
10141 |
卖出 |
| 09:33:15 |
43.2 |
118 |
10259 |
卖出 |
| 09:33:18 |
43.33 |
86 |
10345 |
买入 |
| 09:33:21 |
43.3 |
171 |
10516 |
卖出 |
| 09:33:24 |
43.39 |
29 |
10545 |
买入 |
| 09:33:27 |
43.39 |
51 |
10596 |
买入 |
| 09:33:30 |
43.42 |
92 |
10688 |
买入 |
| 09:33:33 |
43.33 |
39 |
10727 |
卖出 |
| 09:33:36 |
43.38 |
27 |
10754 |
买入 |
| 09:33:39 |
43.39 |
32 |
10786 |
买入 |
| 09:33:42 |
43.36 |
34 |
10820 |
卖出 |
| 09:33:45 |
43.5 |
40 |
10860 |
买入 |
| 09:33:48 |
43.5 |
34 |
10894 |
买入 |
| 09:33:51 |
43.52 |
13 |
10907 |
买入 |
| 09:33:54 |
43.36 |
10 |
10917 |
卖出 |
| 09:33:57 |
43.49 |
34 |
10951 |
买入 |
| 09:34:00 |
43.39 |
101 |
11052 |
买入 |
| 09:34:03 |
43.33 |
62 |
11114 |
卖出 |
| 09:34:06 |
43.33 |
60 |
11174 |
买入 |
| 09:34:09 |
43.32 |
31 |
11205 |
买入 |
| 09:34:12 |
43.25 |
18 |
11223 |
卖出 |
| 09:34:15 |
43.39 |
220 |
11443 |
买入 |
| 09:34:18 |
43.32 |
60 |
11503 |
卖出 |
| 09:34:21 |
43.22 |
44 |
11547 |
卖出 |
| 09:34:24 |
43.26 |
144 |
11691 |
买入 |
| 09:34:27 |
43.28 |
62 |
11753 |
买入 |
| 09:34:30 |
43.13 |
9 |
11762 |
卖出 |
| 09:34:33 |
43.22 |
14 |
11776 |
买入 |
| 09:34:36 |
43.1 |
10 |
11786 |
卖出 |
| 09:34:39 |
43.12 |
4 |
11790 |
买入 |
| 09:34:42 |
43.15 |
14 |
11804 |
买入 |
| 09:34:45 |
43.1 |
8 |
11812 |
卖出 |
| 09:34:48 |
43.14 |
312 |
12124 |
买入 |
| 09:34:51 |
43.1 |
94 |
12218 |
卖出 |
| 09:34:54 |
43.1 |
30 |
12248 |
买入 |
| 09:34:57 |
43.08 |
34 |
12282 |
卖出 |
| 09:35:00 |
43.1 |
34 |
12316 |
买入 |
| 09:35:03 |
43.08 |
8 |
12324 |
卖出 |
| 09:35:06 |
43.12 |
110 |
12434 |
买入 |
| 09:35:09 |
43.08 |
39 |
12473 |
卖出 |
| 09:35:12 |
43.08 |
51 |
12524 |
买入 |
| 09:35:15 |
43.04 |
21 |
12545 |
卖出 |
| 09:35:18 |
43.01 |
63 |
12608 |
卖出 |
| 09:35:21 |
43 |
37 |
12645 |
卖出 |
| 09:35:24 |
42.97 |
226 |
12871 |
卖出 |
| 09:35:27 |
42.97 |
74 |
12945 |
卖出 |
| 09:35:30 |
42.88 |
40 |
12985 |
卖出 |
| 09:35:33 |
42.91 |
7 |
12992 |
买入 |
| 09:35:36 |
42.92 |
27 |
13019 |
买入 |
| 09:35:39 |
42.88 |
49 |
13068 |
卖出 |
| 09:35:42 |
42.89 |
36 |
13104 |
买入 |
| 09:35:45 |
42.98 |
247 |
13351 |
买入 |
| 09:35:48 |
42.97 |
316 |
13667 |
卖出 |
| 09:35:51 |
43 |
76 |
13743 |
买入 |
| 09:35:54 |
43 |
95 |
13838 |
买入 |
| 09:35:57 |
43.02 |
109 |
13947 |
买入 |
| 09:36:00 |
43 |
342 |
14289 |
卖出 |
| 09:36:03 |
43 |
37 |
14326 |
卖出 |
| 09:36:06 |
43.02 |
45 |
14371 |
买入 |
| 09:36:09 |
43.15 |
95 |
14466 |
买入 |
| 09:36:12 |
42.95 |
8 |
14474 |
卖出 |
| 09:36:15 |
42.89 |
72 |
14546 |
卖出 |
| 09:36:18 |
42.9 |
16 |
14562 |
买入 |
| 09:36:21 |
43 |
204 |
14766 |
买入 |
| 09:36:24 |
43 |
10 |
14776 |
卖出 |
| 09:36:27 |
43 |
6 |
14782 |
卖出 |
| 09:36:30 |
43.02 |
97 |
14879 |
买入 |
| 09:36:33 |
43.02 |
48 |
14927 |
卖出 |
| 09:36:36 |
43.09 |
11 |
14938 |
买入 |
| 09:36:39 |
43.02 |
31 |
14969 |
卖出 |
| 09:36:42 |
43.02 |
18 |
14987 |
卖出 |
| 09:36:45 |
43.04 |
6 |
14993 |
买入 |
| 09:36:48 |
43.03 |
6 |
14999 |
卖出 |
| 09:36:51 |
43.1 |
10 |
15009 |
买入 |
| 09:36:54 |
43.11 |
27 |
15036 |
买入 |
| 09:36:57 |
43.1 |
19 |
15055 |
卖出 |
| 09:37:00 |
43.15 |
24 |
15079 |
买入 |
| 09:37:03 |
43.12 |
5 |
15084 |
卖出 |
| 09:37:06 |
43.14 |
9 |
15093 |
买入 |
| 09:37:09 |
43.15 |
80 |
15173 |
买入 |
| 09:37:12 |
43.15 |
17 |
15190 |
买入 |
| 09:37:15 |
43.15 |
24 |
15214 |
买入 |
| 09:37:18 |
43.19 |
10 |
15224 |
买入 |
| 09:37:21 |
43.15 |
14 |
15238 |
卖出 |
| 09:37:24 |
43.15 |
36 |
15274 |
卖出 |
| 09:37:27 |
43.12 |
23 |
15297 |
卖出 |
| 09:37:30 |
43.22 |
104 |
15401 |
买入 |
| 09:37:33 |
43.22 |
37 |
15438 |
买入 |
| 09:37:36 |
43.21 |
2 |
15440 |
卖出 |
| 09:37:39 |
43.19 |
25 |
15465 |
卖出 |
| 09:37:42 |
43.19 |
67 |
15532 |
卖出 |
| 09:37:45 |
43.19 |
22 |
15554 |
买入 |
| 09:37:48 |
43.21 |
80 |
15634 |
买入 |
| 09:37:51 |
43.09 |
17 |
15651 |
卖出 |
| 09:37:54 |
43.22 |
127 |
15778 |
买入 |
| 09:37:57 |
43.22 |
16 |
15794 |
买入 |
| 09:38:00 |
43.22 |
13 |
15807 |
买入 |
| 09:38:03 |
43.22 |
8 |
15815 |
买入 |
| 09:38:06 |
43.09 |
113 |
15928 |
卖出 |
| 09:38:09 |
43.19 |
7 |
15935 |
买入 |
| 09:38:12 |
43.22 |
11 |
15946 |
买入 |
| 09:38:15 |
43.15 |
29 |
15975 |
卖出 |
| 09:38:18 |
43.09 |
110 |
16085 |
卖出 |
| 09:38:21 |
43.19 |
10 |
16095 |
买入 |
| 09:38:24 |
43.15 |
12 |
16107 |
卖出 |
| 09:38:27 |
43.19 |
14 |
16121 |
买入 |
| 09:38:30 |
43.1 |
1 |
16122 |
卖出 |
| 09:38:33 |
43.15 |
4 |
16126 |
买入 |
| 09:38:36 |
43.1 |
7 |
16133 |
卖出 |
| 09:38:39 |
43.11 |
7 |
16140 |
卖出 |
| 09:38:42 |
43.16 |
6 |
16146 |
买入 |
| 09:38:45 |
43.13 |
24 |
16170 |
卖出 |
| 09:38:48 |
43.16 |
153 |
16323 |
买入 |
| 09:38:51 |
43.16 |
7 |
16330 |
买入 |
| 09:38:54 |
43.2 |
15 |
16345 |
买入 |
| 09:38:57 |
43.17 |
9 |
16354 |
卖出 |
| 09:39:00 |
43.14 |
7 |
16361 |
卖出 |
| 09:39:06 |
43.13 |
70 |
16431 |
卖出 |
| 09:39:09 |
43.14 |
40 |
16471 |
买入 |
| 09:39:12 |
43.17 |
51 |
16522 |
买入 |
| 09:39:15 |
43.17 |
32 |
16554 |
买入 |
| 09:39:18 |
43.14 |
6 |
16560 |
卖出 |
| 09:39:21 |
43.14 |
6 |
16566 |
卖出 |
| 09:39:24 |
43.15 |
10 |
16576 |
卖出 |
| 09:39:27 |
43.19 |
106 |
16682 |
买入 |
| 09:39:30 |
43.25 |
307 |
16989 |
买入 |
| 09:39:33 |
43.24 |
52 |
17041 |
卖出 |
| 09:39:36 |
43.32 |
93 |
17134 |
买入 |
| 09:39:39 |
43.33 |
91 |
17225 |
买入 |
| 09:39:42 |
43.37 |
13 |
17238 |
买入 |
| 09:39:45 |
43.42 |
21 |
17259 |
买入 |
| 09:39:48 |
43.39 |
11 |
17270 |
卖出 |
| 09:39:51 |
43.35 |
7 |
17277 |
卖出 |
| 09:39:54 |
43.38 |
9 |
17286 |
买入 |
| 09:39:57 |
43.3 |
89 |
17375 |
卖出 |
| 09:40:00 |
43.3 |
104 |
17479 |
买入 |
| 09:40:03 |
43.3 |
88 |
17567 |
买入 |
| 09:40:06 |
43.25 |
110 |
17677 |
卖出 |
| 09:40:09 |
43.29 |
88 |
17765 |
买入 |
| 09:40:12 |
43.23 |
19 |
17784 |
卖出 |
| 09:40:15 |
43.23 |
111 |
17895 |
卖出 |
| 09:40:18 |
43.26 |
32 |
17927 |
买入 |
| 09:40:21 |
43.26 |
141 |
18068 |
卖出 |
| 09:40:27 |
43.23 |
48 |
18116 |
卖出 |
| 09:40:30 |
43.28 |
2 |
18118 |
买入 |
| 09:40:33 |
43.28 |
15 |
18133 |
买入 |
| 09:40:36 |
43.29 |
11 |
18144 |
买入 |
| 09:40:39 |
43.29 |
19 |
18163 |
买入 |
| 09:40:42 |
43.26 |
70 |
18233 |
卖出 |
| 09:40:45 |
43.31 |
5 |
18238 |
买入 |
| 09:40:48 |
43.23 |
150 |
18388 |
卖出 |
| 09:40:51 |
43.43 |
90 |
18478 |
买入 |
| 09:40:54 |
43.29 |
18 |
18496 |
买入 |
| 09:40:57 |
43.3 |
138 |
18634 |
买入 |
| 09:41:00 |
43.31 |
30 |
18664 |
买入 |
| 09:41:03 |
43.3 |
31 |
18695 |
卖出 |
| 09:41:06 |
43.31 |
5 |
18700 |
买入 |
| 09:41:09 |
43.29 |
18 |
18718 |
卖出 |
| 09:41:12 |
43.3 |
7 |
18725 |
买入 |
| 09:41:15 |
43.29 |
36 |
18761 |
买入 |
| 09:41:18 |
43.26 |
16 |
18777 |
卖出 |
| 09:41:21 |
43.28 |
8 |
18785 |
买入 |
| 09:41:24 |
43.19 |
52 |
18837 |
卖出 |
| 09:41:27 |
43.28 |
3 |
18840 |
买入 |
| 09:41:30 |
43.28 |
3 |
18843 |
买入 |
| 09:41:33 |
43.29 |
4 |
18847 |
买入 |
| 09:41:36 |
43.24 |
7 |
18854 |
卖出 |
| 09:41:39 |
43.25 |
130 |
18984 |
买入 |
| 09:41:42 |
43.25 |
55 |
19039 |
卖出 |
| 09:41:45 |
43.25 |
2 |
19041 |
卖出 |
| 09:41:48 |
43.25 |
3 |
19044 |
卖出 |
| 09:41:51 |
43.29 |
12 |
19056 |
买入 |
| 09:41:57 |
43.26 |
2 |
19058 |
卖出 |
| 09:42:00 |
43.29 |
7 |
19065 |
买入 |
| 09:42:03 |
43.34 |
109 |
19174 |
买入 |
| 09:42:06 |
43.34 |
11 |
19185 |
卖出 |
| 09:42:09 |
43.34 |
36 |
19221 |
卖出 |
| 09:42:12 |
43.32 |
43 |
19264 |
卖出 |
| 09:42:15 |
43.3 |
45 |
19309 |
卖出 |
| 09:42:18 |
43.32 |
41 |
19350 |
买入 |
| 09:42:21 |
43.34 |
12 |
19362 |
买入 |
| 09:42:24 |
43.3 |
32 |
19394 |
卖出 |
| 09:42:27 |
43.36 |
8 |
19402 |
买入 |
| 09:42:30 |
43.29 |
34 |
19436 |
卖出 |
| 09:42:33 |
43.35 |
38 |
19474 |
买入 |
| 09:42:36 |
43.35 |
20 |
19494 |
卖出 |
| 09:42:39 |
43.21 |
29 |
19523 |
卖出 |
| 09:42:42 |
43.26 |
115 |
19638 |
买入 |
| 09:42:45 |
43.29 |
5 |
19643 |
卖出 |
| 09:42:48 |
43.35 |
9 |
19652 |
买入 |
| 09:42:51 |
43.36 |
15 |
19667 |
卖出 |
| 09:42:54 |
43.36 |
107 |
19774 |
卖出 |
| 09:42:57 |
43.45 |
6 |
19780 |
买入 |
| 09:43:00 |
43.45 |
3 |
19783 |
买入 |