ST时万[600241]2022-10-31交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:23:52 |
7.59 |
55 |
55 |
集合竞价 |
09:24:13 |
7.59 |
58 |
58 |
集合竞价 |
09:24:58 |
7.59 |
61 |
61 |
集合竞价 |
09:25:03 |
7.59 |
61 |
122 |
买入 |
09:30:04 |
7.56 |
5 |
127 |
卖出 |
09:30:07 |
7.56 |
30 |
157 |
卖出 |
09:30:13 |
7.56 |
17 |
174 |
卖出 |
09:30:16 |
7.56 |
1 |
175 |
买入 |
09:30:40 |
7.56 |
5 |
180 |
买入 |
09:30:58 |
7.53 |
70 |
250 |
卖出 |
09:31:01 |
7.56 |
5 |
255 |
买入 |
09:31:10 |
7.56 |
1 |
256 |
买入 |
09:31:37 |
7.56 |
2 |
258 |
买入 |
09:31:40 |
7.59 |
161 |
419 |
买入 |
09:31:46 |
7.64 |
5 |
424 |
买入 |
09:31:55 |
7.6 |
1 |
425 |
卖出 |
09:31:58 |
7.59 |
2 |
427 |
卖出 |
09:32:07 |
7.59 |
3 |
430 |
卖出 |
09:32:25 |
7.6 |
20 |
450 |
买入 |
09:32:37 |
7.6 |
14 |
464 |
买入 |
09:32:52 |
7.6 |
1 |
465 |
买入 |
09:32:55 |
7.59 |
7 |
472 |
卖出 |
09:33:07 |
7.6 |
15 |
487 |
买入 |
09:33:13 |
7.59 |
20 |
507 |
卖出 |
09:33:16 |
7.64 |
10 |
517 |
买入 |
09:33:52 |
7.64 |
10 |
527 |
买入 |
09:34:04 |
7.64 |
11 |
538 |
卖出 |
09:34:07 |
7.64 |
9 |
547 |
卖出 |
09:35:01 |
7.64 |
19 |
566 |
买入 |
09:35:16 |
7.65 |
300 |
866 |
买入 |
09:35:34 |
7.65 |
1752 |
2618 |
买入 |
09:36:40 |
7.65 |
111 |
2729 |
卖出 |
09:36:43 |
7.65 |
20 |
2749 |
买入 |
09:37:04 |
7.64 |
18 |
2767 |
买入 |
09:37:07 |
7.62 |
5 |
2772 |
卖出 |
09:38:04 |
7.62 |
2 |
2774 |
卖出 |
09:38:34 |
7.62 |
3 |
2777 |
卖出 |
09:38:52 |
7.62 |
19 |
2796 |
卖出 |
09:39:07 |
7.62 |
23 |
2819 |
卖出 |
09:39:16 |
7.62 |
15 |
2834 |
买入 |
09:39:28 |
7.62 |
3 |
2837 |
买入 |
09:40:19 |
7.61 |
10 |
2847 |
卖出 |
09:40:22 |
7.64 |
22 |
2869 |
买入 |
09:40:58 |
7.62 |
45 |
2914 |
卖出 |
09:41:16 |
7.62 |
7 |
2921 |
买入 |
09:41:46 |
7.6 |
4 |
2925 |
卖出 |
09:41:52 |
7.6 |
156 |
3081 |
卖出 |
09:42:16 |
7.59 |
12 |
3093 |
卖出 |
09:42:43 |
7.6 |
3 |
3096 |
买入 |
09:43:07 |
7.59 |
1 |
3097 |
卖出 |
09:43:16 |
7.59 |
2 |
3099 |
买入 |
09:43:58 |
7.62 |
20 |
3119 |
买入 |
09:44:37 |
7.61 |
3 |
3122 |
买入 |
09:44:58 |
7.62 |
1 |
3123 |
买入 |
09:45:01 |
7.62 |
1 |
3124 |
卖出 |
09:45:04 |
7.61 |
1 |
3125 |
卖出 |
09:47:10 |
7.62 |
19 |
3144 |
买入 |
09:48:19 |
7.64 |
15 |
3159 |
买入 |
09:48:34 |
7.63 |
20 |
3179 |
卖出 |
09:49:07 |
7.64 |
23 |
3202 |
买入 |
09:49:16 |
7.63 |
2 |
3204 |
卖出 |
09:49:22 |
7.62 |
44 |
3248 |
卖出 |
09:50:01 |
7.6 |
10 |
3258 |
卖出 |
09:50:49 |
7.61 |
18 |
3276 |
买入 |
09:51:07 |
7.6 |
41 |
3317 |
卖出 |
09:51:22 |
7.6 |
24 |
3341 |
卖出 |
09:51:37 |
7.6 |
20 |
3361 |
买入 |
09:51:58 |
7.6 |
6 |
3367 |
买入 |
09:52:28 |
7.61 |
28 |
3395 |
买入 |
09:53:10 |
7.61 |
40 |
3435 |
买入 |
09:53:19 |
7.61 |
4 |
3439 |
买入 |
09:53:22 |
7.61 |
14 |
3453 |
卖出 |
09:53:52 |
7.61 |
54 |
3507 |
买入 |
09:54:01 |
7.59 |
116 |
3623 |
卖出 |
09:54:31 |
7.59 |
10 |
3633 |
卖出 |
09:54:37 |
7.61 |
20 |
3653 |
买入 |
09:54:49 |
7.61 |
20 |
3673 |
买入 |
09:55:10 |
7.61 |
2 |
3675 |
买入 |
09:58:01 |
7.64 |
5 |
3680 |
买入 |
09:58:31 |
7.64 |
14 |
3694 |
买入 |
09:58:34 |
7.63 |
12 |
3706 |
卖出 |
09:59:58 |
7.64 |
19 |
3725 |
买入 |
10:00:10 |
7.64 |
10 |
3735 |
卖出 |
10:00:13 |
7.64 |
1 |
3736 |
卖出 |
10:00:19 |
7.64 |
12 |
3748 |
卖出 |
10:00:34 |
7.65 |
30 |
3778 |
买入 |
10:00:46 |
7.65 |
52 |
3830 |
买入 |
10:01:16 |
7.64 |
1 |
3831 |
买入 |
10:01:34 |
7.65 |
5 |
3836 |
买入 |
10:01:43 |
7.65 |
22 |
3858 |
买入 |
10:02:10 |
7.65 |
1 |
3859 |
卖出 |
10:02:13 |
7.65 |
9 |
3868 |
卖出 |
10:02:16 |
7.66 |
20 |
3888 |
买入 |
10:03:16 |
7.66 |
8 |
3896 |
卖出 |
10:03:19 |
7.66 |
3 |
3899 |
卖出 |
10:03:49 |
7.66 |
2 |
3901 |
卖出 |
10:03:55 |
7.66 |
1 |
3902 |
卖出 |
10:04:07 |
7.66 |
5 |
3907 |
卖出 |
10:04:16 |
7.66 |
8 |
3915 |
卖出 |
10:04:25 |
7.66 |
18 |
3933 |
卖出 |
10:04:28 |
7.66 |
18 |
3951 |
卖出 |
10:04:31 |
7.64 |
2 |
3953 |
卖出 |
10:04:34 |
7.64 |
2 |
3955 |
卖出 |
10:04:40 |
7.65 |
2 |
3957 |
买入 |
10:05:07 |
7.65 |
15 |
3972 |
卖出 |
10:05:19 |
7.65 |
13 |
3985 |
卖出 |
10:05:28 |
7.64 |
3 |
3988 |
卖出 |
10:06:04 |
7.62 |
16 |
4004 |
卖出 |
10:06:10 |
7.62 |
4 |
4008 |
卖出 |
10:06:16 |
7.62 |
2 |
4010 |
卖出 |
10:09:13 |
7.64 |
42 |
4052 |
买入 |
10:09:34 |
7.63 |
6 |
4058 |
买入 |
10:10:49 |
7.63 |
39 |
4097 |
买入 |
10:11:25 |
7.61 |
2 |
4099 |
卖出 |
10:11:34 |
7.61 |
8 |
4107 |
卖出 |
10:11:37 |
7.61 |
2 |
4109 |
卖出 |
10:11:52 |
7.61 |
89 |
4198 |
卖出 |
10:12:01 |
7.61 |
6 |
4204 |
卖出 |
10:13:07 |
7.61 |
2 |
4206 |
卖出 |
10:14:07 |
7.62 |
9 |
4215 |
买入 |
10:14:10 |
7.62 |
2 |
4217 |
卖出 |
10:14:43 |
7.62 |
9 |
4226 |
卖出 |
10:15:55 |
7.62 |
38 |
4264 |
买入 |
10:16:55 |
7.6 |
39 |
4303 |
卖出 |
10:17:22 |
7.6 |
32 |
4335 |
卖出 |
10:17:46 |
7.62 |
2 |
4337 |
买入 |
10:19:13 |
7.62 |
32 |
4369 |
买入 |
10:19:55 |
7.62 |
2 |
4371 |
卖出 |
10:20:13 |
7.6 |
9 |
4380 |
卖出 |
10:20:22 |
7.6 |
11 |
4391 |
卖出 |
10:21:10 |
7.6 |
3 |
4394 |
卖出 |
10:22:40 |
7.61 |
4 |
4398 |
买入 |
10:22:58 |
7.6 |
13 |
4411 |
卖出 |
10:24:16 |
7.61 |
1 |
4412 |
买入 |
10:24:43 |
7.61 |
19 |
4431 |
卖出 |
10:25:25 |
7.63 |
14 |
4445 |
买入 |
10:26:52 |
7.61 |
2 |
4447 |
买入 |
10:27:04 |
7.62 |
28 |
4475 |
买入 |
10:28:43 |
7.63 |
15 |
4490 |
买入 |
10:30:43 |
7.64 |
3 |
4493 |
买入 |
10:31:13 |
7.64 |
53 |
4546 |
买入 |
10:31:58 |
7.64 |
20 |
4566 |
卖出 |
10:33:22 |
7.65 |
10 |
4576 |
买入 |
10:33:35 |
7.65 |
60 |
4636 |
买入 |
10:33:59 |
7.65 |
40 |
4676 |
买入 |
10:35:35 |
7.65 |
12 |
4688 |
买入 |
10:35:50 |
7.65 |
13 |
4701 |
买入 |
10:35:53 |
7.65 |
98 |
4799 |
买入 |
10:36:29 |
7.65 |
2 |
4801 |
卖出 |
10:36:47 |
7.66 |
9 |
4810 |
买入 |
10:37:20 |
7.65 |
1 |
4811 |
卖出 |
10:38:05 |
7.65 |
1 |
4812 |
卖出 |
10:38:23 |
7.66 |
12 |
4824 |
买入 |
10:38:35 |
7.66 |
25 |
4849 |
卖出 |
10:39:32 |
7.65 |
1 |
4850 |
卖出 |
10:39:44 |
7.65 |
10 |
4860 |
卖出 |
10:40:32 |
7.65 |
1 |
4861 |
卖出 |
10:40:47 |
7.66 |
50 |
4911 |
买入 |
10:41:35 |
7.66 |
31 |
4942 |
买入 |
10:44:50 |
7.69 |
7 |
4949 |
买入 |
10:45:20 |
7.69 |
3 |
4952 |
卖出 |
10:45:38 |
7.69 |
3 |
4955 |
卖出 |
10:46:26 |
7.66 |
240 |
5195 |
卖出 |
10:47:29 |
7.66 |
7 |
5202 |
卖出 |
10:49:38 |
7.67 |
16 |
5218 |
买入 |
10:50:35 |
7.7 |
176 |
5394 |
买入 |
10:50:44 |
7.7 |
34 |
5428 |
卖出 |
10:50:56 |
7.71 |
6 |
5434 |
买入 |
10:50:59 |
7.7 |
29 |
5463 |
卖出 |
10:51:02 |
7.7 |
13 |
5476 |
买入 |
10:51:05 |
7.71 |
7 |
5483 |
卖出 |
10:52:14 |
7.71 |
20 |
5503 |
买入 |
10:52:44 |
7.71 |
29 |
5532 |
买入 |
10:53:11 |
7.71 |
10 |
5542 |
卖出 |
10:53:32 |
7.71 |
14 |
5556 |
卖出 |
10:53:35 |
7.72 |
11 |
5567 |
买入 |
10:53:47 |
7.72 |
9 |
5576 |
卖出 |
10:54:26 |
7.73 |
52 |
5628 |
买入 |
10:55:35 |
7.7 |
9 |
5637 |
买入 |
10:55:56 |
7.71 |
4 |
5641 |
买入 |
10:56:50 |
7.73 |
50 |
5691 |
买入 |
10:57:11 |
7.73 |
21 |
5712 |
买入 |
10:57:26 |
7.71 |
9 |
5721 |
卖出 |
10:57:35 |
7.71 |
21 |
5742 |
买入 |
10:58:08 |
7.72 |
56 |
5798 |
买入 |
10:59:05 |
7.71 |
2 |
5800 |
卖出 |
10:59:20 |
7.72 |
25 |
5825 |
买入 |
10:59:32 |
7.71 |
1 |
5826 |
卖出 |
10:59:38 |
7.72 |
6 |
5832 |
买入 |
10:59:50 |
7.71 |
66 |
5898 |
卖出 |
10:59:59 |
7.73 |
20 |
5918 |
买入 |
11:00:35 |
7.72 |
5 |
5923 |
买入 |
11:00:44 |
7.72 |
1 |
5924 |
买入 |
11:00:47 |
7.72 |
3 |
5927 |
卖出 |
11:01:02 |
7.72 |
2 |
5929 |
卖出 |
11:01:26 |
7.71 |
11 |
5940 |
买入 |
11:02:29 |
7.71 |
3 |
5943 |
买入 |
11:02:47 |
7.72 |
23 |
5966 |
买入 |
11:04:02 |
7.73 |
50 |
6016 |
买入 |
11:06:02 |
7.72 |
16 |
6032 |
卖出 |
11:06:47 |
7.73 |
108 |
6140 |
买入 |
11:09:23 |
7.73 |
50 |
6190 |
买入 |
11:11:32 |
7.72 |
50 |
6240 |
买入 |
11:11:47 |
7.72 |
80 |
6320 |
卖出 |
11:12:11 |
7.72 |
20 |
6340 |
卖出 |
11:14:20 |
7.72 |
1 |
6341 |
买入 |
11:20:11 |
7.71 |
6 |
6347 |
卖出 |
11:20:14 |
7.73 |
6 |
6353 |
买入 |
11:22:44 |
7.74 |
20 |
6373 |
买入 |
11:22:50 |
7.7 |
20 |
6393 |
卖出 |
11:23:29 |
7.69 |
100 |
6493 |
卖出 |
11:23:59 |
7.74 |
15 |
6508 |
买入 |
11:24:02 |
7.7 |
38 |
6546 |
卖出 |
11:25:02 |
7.74 |
28 |
6574 |
买入 |
11:29:20 |
7.74 |
5 |
6579 |
买入 |
13:00:02 |
7.71 |
7 |
6586 |
卖出 |
13:00:14 |
7.71 |
1 |
6587 |
买入 |
13:03:50 |
7.71 |
1 |
6588 |
卖出 |
13:04:11 |
7.71 |
24 |
6612 |
卖出 |
13:04:56 |
7.7 |
39 |
6651 |
卖出 |
13:08:11 |
7.71 |
1 |
6652 |
买入 |
13:08:20 |
7.71 |
3 |
6655 |
买入 |
13:11:05 |
7.71 |
12 |
6667 |
买入 |
13:11:17 |
7.71 |
4 |
6671 |
买入 |
13:11:26 |
7.7 |
35 |
6706 |
卖出 |
13:13:23 |
7.7 |
12 |
6718 |
买入 |
13:14:11 |
7.7 |
5 |
6723 |
卖出 |
13:15:53 |
7.7 |
6 |
6729 |
卖出 |
13:16:08 |
7.69 |
50 |
6779 |
卖出 |
13:18:59 |
7.7 |
8 |
6787 |
买入 |
13:19:14 |
7.7 |
31 |
6818 |
卖出 |
13:28:41 |
7.68 |
2 |
6820 |
卖出 |
13:29:35 |
7.68 |
15 |
6835 |
卖出 |
13:31:20 |
7.68 |
73 |
6908 |
卖出 |
13:46:59 |
7.66 |
5 |
6913 |
卖出 |
13:47:23 |
7.66 |
17 |
6930 |
买入 |
13:47:26 |
7.66 |
2 |
6932 |
买入 |
13:50:02 |
7.66 |
6 |
6938 |
买入 |
13:50:05 |
7.66 |
4 |
6942 |
买入 |
13:50:14 |
7.66 |
15 |
6957 |
卖出 |
13:52:02 |
7.66 |
10 |
6967 |
卖出 |
13:53:14 |
7.66 |
22 |
6989 |
卖出 |
13:53:26 |
7.66 |
4 |
6993 |
买入 |
13:53:38 |
7.66 |
1 |
6994 |
买入 |
13:54:47 |
7.66 |
3 |
6997 |
买入 |
13:56:00 |
7.67 |
19 |
7016 |
买入 |
13:56:14 |
7.67 |
11 |
7027 |
买入 |
13:58:12 |
7.67 |
5 |
7032 |
卖出 |
13:58:21 |
7.65 |
38 |
7070 |
卖出 |
14:01:51 |
7.69 |
8 |
7078 |
买入 |
14:02:03 |
7.69 |
6 |
7084 |
买入 |
14:05:24 |
7.69 |
45 |
7129 |
买入 |
14:07:18 |
7.67 |
35 |
7164 |
卖出 |
14:09:06 |
7.66 |
1 |
7165 |
卖出 |
14:10:45 |
7.66 |
5 |
7170 |
卖出 |
14:12:42 |
7.66 |
24 |
7194 |
卖出 |
14:15:15 |
7.66 |
24 |
7218 |
买入 |
14:15:24 |
7.66 |
23 |
7241 |
买入 |
14:15:36 |
7.66 |
20 |
7261 |
买入 |
14:15:42 |
7.66 |
7 |
7268 |
买入 |
14:18:39 |
7.66 |
50 |
7318 |
卖出 |
14:18:45 |
7.67 |
10 |
7328 |
买入 |
14:18:57 |
7.67 |
10 |
7338 |
买入 |
14:19:06 |
7.67 |
26 |
7364 |
买入 |
14:19:15 |
7.67 |
46 |
7410 |
买入 |
14:19:21 |
7.67 |
3 |
7413 |
买入 |
14:20:00 |
7.66 |
66 |
7479 |
卖出 |
14:21:06 |
7.67 |
1 |
7480 |
卖出 |
14:25:12 |
7.66 |
27 |
7507 |
卖出 |
14:27:12 |
7.66 |
24 |
7531 |
买入 |
14:28:21 |
7.68 |
4 |
7535 |
买入 |
14:29:03 |
7.69 |
30 |
7565 |
买入 |
14:29:06 |
7.68 |
1 |
7566 |
卖出 |
14:31:06 |
7.68 |
1 |
7567 |
卖出 |
14:32:27 |
7.69 |
10 |
7577 |
买入 |
14:34:15 |
7.68 |
2 |
7579 |
卖出 |
14:34:51 |
7.68 |
68 |
7647 |
卖出 |
14:37:06 |
7.66 |
1 |
7648 |
卖出 |
14:38:42 |
7.67 |
5 |
7653 |
买入 |
14:39:33 |
7.67 |
31 |
7684 |
买入 |
14:40:42 |
7.66 |
12 |
7696 |
卖出 |
14:40:48 |
7.67 |
1 |
7697 |
买入 |
14:42:27 |
7.67 |
10 |
7707 |
买入 |
14:43:03 |
7.67 |
10 |
7717 |
卖出 |
14:46:54 |
7.67 |
6 |
7723 |
买入 |
14:48:09 |
7.68 |
2 |
7725 |
买入 |
14:49:09 |
7.68 |
50 |
7775 |
买入 |
14:49:21 |
7.66 |
10 |
7785 |
卖出 |
14:50:33 |
7.66 |
184 |
7969 |
卖出 |
14:51:03 |
7.66 |
16 |
7985 |
买入 |
14:51:36 |
7.65 |
6 |
7991 |
卖出 |
14:51:51 |
7.65 |
88 |
8079 |
卖出 |
14:53:06 |
7.65 |
2 |
8081 |
卖出 |
14:56:15 |
7.65 |
20 |
8101 |
卖出 |
14:57:00 |
7.68 |
69 |
8170 |
买入 |
15:00:00 |
7.68 |
59 |
8229 |
卖出 |