传音控股[688036]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
62.5 |
10 |
10 |
集合竞价 |
| 09:15:10 |
62.5 |
10 |
10 |
集合竞价 |
| 09:15:52 |
62.5 |
12 |
12 |
集合竞价 |
| 09:16:13 |
62.5 |
12 |
12 |
集合竞价 |
| 09:16:46 |
62.38 |
12 |
12 |
集合竞价 |
| 09:16:55 |
62.38 |
12 |
12 |
集合竞价 |
| 09:18:43 |
62.38 |
12 |
12 |
集合竞价 |
| 09:19:19 |
62.38 |
12 |
12 |
集合竞价 |
| 09:19:52 |
62.38 |
20 |
20 |
集合竞价 |
| 09:20:01 |
62.38 |
20 |
20 |
集合竞价 |
| 09:20:04 |
62.38 |
22 |
22 |
集合竞价 |
| 09:20:25 |
62.38 |
22 |
22 |
集合竞价 |
| 09:20:28 |
62.38 |
22 |
22 |
集合竞价 |
| 09:21:34 |
62.38 |
22 |
22 |
集合竞价 |
| 09:21:37 |
62.38 |
22 |
22 |
集合竞价 |
| 09:21:40 |
62.24 |
22 |
22 |
集合竞价 |
| 09:21:58 |
62.24 |
22 |
22 |
集合竞价 |
| 09:22:01 |
62.24 |
22 |
22 |
集合竞价 |
| 09:22:52 |
62.24 |
29 |
29 |
集合竞价 |
| 09:23:07 |
62.24 |
32 |
32 |
集合竞价 |
| 09:23:10 |
62.24 |
34 |
34 |
集合竞价 |
| 09:23:13 |
62.24 |
42 |
42 |
集合竞价 |
| 09:23:19 |
62.24 |
42 |
42 |
集合竞价 |
| 09:23:46 |
61.98 |
42 |
42 |
集合竞价 |
| 09:24:04 |
61.98 |
42 |
42 |
集合竞价 |
| 09:24:10 |
61.98 |
42 |
42 |
集合竞价 |
| 09:24:13 |
61.9 |
42 |
42 |
集合竞价 |
| 09:24:25 |
61.74 |
42 |
42 |
集合竞价 |
| 09:24:31 |
61.74 |
42 |
42 |
集合竞价 |
| 09:24:43 |
61.74 |
42 |
42 |
集合竞价 |
| 09:24:46 |
61.65 |
42 |
42 |
集合竞价 |
| 09:24:52 |
61.65 |
42 |
42 |
集合竞价 |
| 09:24:55 |
61.43 |
44 |
44 |
集合竞价 |
| 09:24:58 |
61.04 |
48 |
48 |
集合竞价 |
| 09:25:01 |
61 |
81 |
81 |
集合竞价 |
| 09:25:06 |
61 |
81 |
162 |
买入 |
| 09:30:01 |
61 |
10 |
172 |
买入 |
| 09:30:04 |
60.98 |
69 |
241 |
卖出 |
| 09:30:07 |
61 |
50 |
291 |
买入 |
| 09:30:10 |
60.8 |
24 |
315 |
卖出 |
| 09:30:13 |
60.97 |
66 |
381 |
买入 |
| 09:30:16 |
60.6 |
26 |
407 |
卖出 |
| 09:30:19 |
60.85 |
24 |
431 |
买入 |
| 09:30:22 |
60.84 |
50 |
481 |
买入 |
| 09:30:25 |
60.88 |
12 |
493 |
买入 |
| 09:30:28 |
60.81 |
44 |
537 |
卖出 |
| 09:30:31 |
60.21 |
17 |
554 |
卖出 |
| 09:30:34 |
60.3 |
20 |
574 |
买入 |
| 09:30:37 |
60.3 |
2 |
576 |
买入 |
| 09:30:43 |
60.72 |
9 |
585 |
买入 |
| 09:30:46 |
60.72 |
22 |
607 |
买入 |
| 09:30:49 |
60.82 |
15 |
622 |
买入 |
| 09:30:52 |
61.62 |
40 |
662 |
买入 |
| 09:30:55 |
61.54 |
28 |
690 |
卖出 |
| 09:30:58 |
61.54 |
26 |
716 |
买入 |
| 09:31:01 |
60.99 |
29 |
745 |
卖出 |
| 09:31:04 |
61.17 |
32 |
777 |
买入 |
| 09:31:10 |
61.16 |
33 |
810 |
买入 |
| 09:31:16 |
61.16 |
66 |
876 |
卖出 |
| 09:31:19 |
61.5 |
39 |
915 |
买入 |
| 09:31:22 |
61.18 |
0 |
915 |
卖出 |
| 09:31:31 |
61.34 |
26 |
941 |
买入 |
| 09:31:34 |
61.36 |
88 |
1029 |
买入 |
| 09:31:37 |
61.41 |
26 |
1055 |
买入 |
| 09:31:40 |
61.59 |
22 |
1077 |
买入 |
| 09:31:46 |
61.66 |
11 |
1088 |
买入 |
| 09:31:49 |
61.66 |
42 |
1130 |
卖出 |
| 09:31:52 |
61.7 |
71 |
1201 |
买入 |
| 09:31:55 |
61.73 |
25 |
1226 |
买入 |
| 09:31:58 |
61.78 |
53 |
1279 |
买入 |
| 09:32:01 |
61.8 |
5 |
1284 |
卖出 |
| 09:32:04 |
61.85 |
32 |
1316 |
买入 |
| 09:32:07 |
61.58 |
50 |
1366 |
卖出 |
| 09:32:10 |
61.83 |
4 |
1370 |
买入 |
| 09:32:13 |
61.58 |
4 |
1374 |
卖出 |
| 09:32:16 |
61.6 |
26 |
1400 |
买入 |
| 09:32:19 |
61.64 |
5 |
1405 |
卖出 |
| 09:32:22 |
61.65 |
10 |
1415 |
卖出 |
| 09:32:25 |
61.67 |
22 |
1437 |
买入 |
| 09:32:28 |
61.67 |
10 |
1447 |
卖出 |
| 09:32:31 |
61.77 |
3 |
1450 |
买入 |
| 09:32:34 |
61.81 |
33 |
1483 |
买入 |
| 09:32:37 |
61.67 |
29 |
1512 |
卖出 |
| 09:32:43 |
61.82 |
17 |
1529 |
买入 |
| 09:32:46 |
61.67 |
2 |
1531 |
卖出 |
| 09:32:49 |
61.67 |
1 |
1532 |
卖出 |
| 09:32:52 |
61.82 |
38 |
1570 |
买入 |
| 09:32:55 |
61.65 |
10 |
1580 |
卖出 |
| 09:32:58 |
61.4 |
269 |
1849 |
卖出 |
| 09:33:01 |
61.48 |
7 |
1856 |
买入 |
| 09:33:04 |
61.6 |
37 |
1893 |
买入 |
| 09:33:07 |
61.34 |
24 |
1917 |
卖出 |
| 09:33:10 |
61.39 |
16 |
1933 |
卖出 |
| 09:33:13 |
61.56 |
9 |
1942 |
买入 |
| 09:33:16 |
61.7 |
25 |
1967 |
买入 |
| 09:33:19 |
61.81 |
19 |
1986 |
买入 |
| 09:33:22 |
61.98 |
90 |
2076 |
买入 |
| 09:33:25 |
61.95 |
14 |
2090 |
卖出 |
| 09:33:31 |
61.9 |
12 |
2102 |
卖出 |
| 09:33:34 |
62 |
53 |
2155 |
买入 |
| 09:33:40 |
62 |
4 |
2159 |
卖出 |
| 09:33:43 |
62.1 |
21 |
2180 |
买入 |
| 09:33:46 |
62 |
5 |
2185 |
卖出 |
| 09:33:49 |
62.09 |
2 |
2187 |
买入 |
| 09:33:55 |
62.01 |
2 |
2189 |
卖出 |
| 09:33:58 |
62.07 |
33 |
2222 |
买入 |
| 09:34:01 |
61.79 |
15 |
2237 |
卖出 |
| 09:34:04 |
62.05 |
35 |
2272 |
买入 |
| 09:34:07 |
62.08 |
118 |
2390 |
买入 |
| 09:34:10 |
62.2 |
38 |
2428 |
买入 |
| 09:34:13 |
62.31 |
39 |
2467 |
买入 |
| 09:34:16 |
62.3 |
24 |
2491 |
卖出 |
| 09:34:19 |
62.25 |
2 |
2493 |
卖出 |
| 09:34:22 |
62.38 |
78 |
2571 |
买入 |
| 09:34:25 |
62.5 |
19 |
2590 |
买入 |
| 09:34:28 |
62.4 |
7 |
2597 |
卖出 |
| 09:34:31 |
62.62 |
44 |
2641 |
买入 |
| 09:34:34 |
62.63 |
6 |
2647 |
卖出 |
| 09:34:37 |
62.64 |
6 |
2653 |
买入 |
| 09:34:40 |
62.69 |
5 |
2658 |
买入 |
| 09:34:46 |
62.78 |
2 |
2660 |
买入 |
| 09:34:49 |
62.78 |
24 |
2684 |
买入 |
| 09:34:52 |
62.78 |
3 |
2687 |
买入 |
| 09:34:55 |
62.84 |
29 |
2716 |
买入 |
| 09:34:58 |
62.83 |
26 |
2742 |
卖出 |
| 09:35:01 |
62.82 |
8 |
2750 |
卖出 |
| 09:35:04 |
62.96 |
59 |
2809 |
买入 |
| 09:35:07 |
63.09 |
54 |
2863 |
买入 |
| 09:35:10 |
63.15 |
107 |
2970 |
买入 |
| 09:35:13 |
62.98 |
109 |
3079 |
卖出 |
| 09:35:16 |
63.19 |
2 |
3081 |
买入 |
| 09:35:19 |
63.08 |
55 |
3136 |
卖出 |
| 09:35:22 |
63.27 |
75 |
3211 |
买入 |
| 09:35:25 |
63.19 |
26 |
3237 |
卖出 |
| 09:35:28 |
63 |
18 |
3255 |
卖出 |
| 09:35:31 |
63.14 |
15 |
3270 |
买入 |
| 09:35:34 |
63.12 |
45 |
3315 |
买入 |
| 09:35:37 |
63.3 |
52 |
3367 |
买入 |
| 09:35:40 |
63.17 |
2 |
3369 |
卖出 |
| 09:35:43 |
63.2 |
4 |
3373 |
买入 |
| 09:35:46 |
63.2 |
7 |
3380 |
买入 |
| 09:35:52 |
63.2 |
5 |
3385 |
买入 |
| 09:35:55 |
63.26 |
14 |
3399 |
买入 |
| 09:35:58 |
63.2 |
12 |
3411 |
卖出 |
| 09:36:01 |
63.19 |
10 |
3421 |
卖出 |
| 09:36:04 |
63.2 |
21 |
3442 |
买入 |
| 09:36:07 |
63.04 |
104 |
3546 |
卖出 |
| 09:36:10 |
63 |
35 |
3581 |
卖出 |
| 09:36:13 |
62.65 |
14 |
3595 |
卖出 |
| 09:36:16 |
62.73 |
21 |
3616 |
买入 |
| 09:36:19 |
62.85 |
27 |
3643 |
买入 |
| 09:36:22 |
62.87 |
75 |
3718 |
买入 |
| 09:36:28 |
62.9 |
2 |
3720 |
卖出 |
| 09:36:31 |
62.88 |
14 |
3734 |
卖出 |
| 09:36:34 |
62.92 |
43 |
3777 |
买入 |
| 09:36:37 |
62.92 |
14 |
3791 |
卖出 |
| 09:36:40 |
62.69 |
4 |
3795 |
卖出 |
| 09:36:43 |
62.69 |
42 |
3837 |
卖出 |
| 09:36:46 |
62.77 |
81 |
3918 |
买入 |
| 09:36:49 |
62.9 |
31 |
3949 |
买入 |
| 09:36:52 |
62.89 |
19 |
3968 |
卖出 |
| 09:36:55 |
62.86 |
53 |
4021 |
卖出 |
| 09:36:58 |
62.96 |
43 |
4064 |
买入 |
| 09:37:01 |
62.86 |
7 |
4071 |
卖出 |
| 09:37:04 |
62.96 |
10 |
4081 |
买入 |
| 09:37:07 |
63 |
114 |
4195 |
买入 |
| 09:37:10 |
63.07 |
114 |
4309 |
买入 |
| 09:37:13 |
63.01 |
4 |
4313 |
卖出 |
| 09:37:16 |
63.17 |
22 |
4335 |
买入 |
| 09:37:19 |
63.17 |
28 |
4363 |
买入 |
| 09:37:22 |
63.17 |
17 |
4380 |
买入 |
| 09:37:25 |
63.18 |
81 |
4461 |
买入 |
| 09:37:28 |
63.17 |
8 |
4469 |
卖出 |
| 09:37:31 |
63.18 |
20 |
4489 |
买入 |
| 09:37:34 |
63.16 |
85 |
4574 |
卖出 |
| 09:37:37 |
63.15 |
27 |
4601 |
卖出 |
| 09:37:40 |
63.02 |
35 |
4636 |
卖出 |
| 09:37:43 |
63.02 |
7 |
4643 |
卖出 |
| 09:37:46 |
62.85 |
48 |
4691 |
卖出 |
| 09:37:49 |
62.85 |
3 |
4694 |
卖出 |
| 09:37:55 |
62.95 |
6 |
4700 |
买入 |
| 09:37:58 |
62.85 |
2 |
4702 |
卖出 |
| 09:38:01 |
62.98 |
20 |
4722 |
买入 |
| 09:38:04 |
63.13 |
39 |
4761 |
买入 |
| 09:38:07 |
63.07 |
4 |
4765 |
卖出 |
| 09:38:10 |
62.98 |
11 |
4776 |
卖出 |
| 09:38:13 |
62.98 |
15 |
4791 |
买入 |
| 09:38:16 |
63.02 |
8 |
4799 |
买入 |
| 09:38:22 |
62.96 |
7 |
4806 |
卖出 |
| 09:38:25 |
63.02 |
5 |
4811 |
买入 |
| 09:38:28 |
62.96 |
18 |
4829 |
卖出 |
| 09:38:31 |
62.95 |
28 |
4857 |
卖出 |
| 09:38:34 |
62.94 |
36 |
4893 |
卖出 |
| 09:38:40 |
62.94 |
3 |
4896 |
买入 |
| 09:38:43 |
62.93 |
3 |
4899 |
买入 |
| 09:38:49 |
63.02 |
75 |
4974 |
买入 |
| 09:38:52 |
63.12 |
7 |
4981 |
买入 |
| 09:38:58 |
63.11 |
12 |
4993 |
买入 |
| 09:39:01 |
63 |
6 |
4999 |
卖出 |
| 09:39:04 |
63 |
6 |
5005 |
卖出 |
| 09:39:07 |
63 |
2 |
5007 |
卖出 |
| 09:39:10 |
63.12 |
27 |
5034 |
买入 |
| 09:39:13 |
63.11 |
7 |
5041 |
买入 |
| 09:39:19 |
63.25 |
277 |
5318 |
买入 |
| 09:39:22 |
63.39 |
76 |
5394 |
买入 |
| 09:39:25 |
63.39 |
2 |
5396 |
买入 |
| 09:39:31 |
63.3 |
33 |
5429 |
卖出 |
| 09:39:34 |
63.29 |
8 |
5437 |
卖出 |
| 09:39:37 |
63.24 |
4 |
5441 |
卖出 |
| 09:39:40 |
63.23 |
3 |
5444 |
卖出 |
| 09:39:43 |
63.23 |
8 |
5452 |
买入 |
| 09:39:46 |
63.22 |
14 |
5466 |
买入 |
| 09:39:49 |
63.12 |
10 |
5476 |
卖出 |
| 09:39:52 |
63.21 |
2 |
5478 |
买入 |
| 09:39:55 |
63.2 |
21 |
5499 |
卖出 |
| 09:39:58 |
63.15 |
14 |
5513 |
卖出 |
| 09:40:01 |
63.08 |
78 |
5591 |
卖出 |
| 09:40:07 |
63.09 |
5 |
5596 |
买入 |
| 09:40:10 |
63 |
10 |
5606 |
卖出 |
| 09:40:13 |
63.11 |
50 |
5656 |
买入 |
| 09:40:16 |
62.85 |
24 |
5680 |
卖出 |
| 09:40:19 |
62.85 |
4 |
5684 |
卖出 |
| 09:40:22 |
63.07 |
50 |
5734 |
买入 |
| 09:40:25 |
62.74 |
19 |
5753 |
卖出 |
| 09:40:28 |
62.85 |
3 |
5756 |
买入 |
| 09:40:31 |
62.94 |
15 |
5771 |
买入 |
| 09:40:34 |
62.95 |
8 |
5779 |
买入 |
| 09:40:37 |
62.85 |
7 |
5786 |
卖出 |
| 09:40:40 |
62.72 |
9 |
5795 |
卖出 |
| 09:40:43 |
62.85 |
11 |
5806 |
买入 |
| 09:40:46 |
62.64 |
83 |
5889 |
卖出 |
| 09:40:49 |
62.37 |
8 |
5897 |
卖出 |
| 09:40:52 |
62.56 |
2 |
5899 |
买入 |
| 09:40:55 |
62.37 |
2 |
5901 |
卖出 |
| 09:40:58 |
62.37 |
13 |
5914 |
卖出 |
| 09:41:01 |
62.38 |
31 |
5945 |
买入 |
| 09:41:04 |
62.37 |
15 |
5960 |
卖出 |
| 09:41:07 |
62.42 |
9 |
5969 |
买入 |
| 09:41:10 |
62.42 |
18 |
5987 |
买入 |
| 09:41:13 |
62.37 |
7 |
5994 |
卖出 |
| 09:41:16 |
62.36 |
4 |
5998 |
卖出 |
| 09:41:19 |
62.36 |
21 |
6019 |
买入 |
| 09:41:22 |
62.36 |
27 |
6046 |
买入 |
| 09:41:25 |
62.31 |
16 |
6062 |
卖出 |
| 09:41:34 |
62.41 |
21 |
6083 |
买入 |
| 09:41:37 |
62.5 |
14 |
6097 |
买入 |
| 09:41:40 |
62.5 |
3 |
6100 |
卖出 |
| 09:41:43 |
62.58 |
24 |
6124 |
买入 |
| 09:41:46 |
62.58 |
7 |
6131 |
买入 |
| 09:41:52 |
62.53 |
17 |
6148 |
卖出 |
| 09:41:55 |
62.53 |
10 |
6158 |
卖出 |
| 09:42:01 |
62.53 |
2 |
6160 |
卖出 |
| 09:42:04 |
62.62 |
20 |
6180 |
买入 |
| 09:42:07 |
62.6 |
5 |
6185 |
卖出 |
| 09:42:13 |
62.6 |
7 |
6192 |
买入 |
| 09:42:16 |
62.59 |
2 |
6194 |
买入 |
| 09:42:25 |
62.59 |
3 |
6197 |
买入 |
| 09:42:31 |
62.53 |
6 |
6203 |
卖出 |
| 09:42:34 |
62.5 |
42 |
6245 |
卖出 |
| 09:42:37 |
62.4 |
11 |
6256 |
卖出 |
| 09:42:40 |
62.3 |
3 |
6259 |
卖出 |
| 09:42:43 |
62.45 |
9 |
6268 |
买入 |
| 09:42:46 |
62.3 |
8 |
6276 |
卖出 |
| 09:42:52 |
62.37 |
7 |
6283 |
买入 |
| 09:42:58 |
62.31 |
12 |
6295 |
卖出 |
| 09:43:01 |
62.38 |
8 |
6303 |
买入 |
| 09:43:07 |
62.39 |
16 |
6319 |
买入 |
| 09:43:13 |
62.38 |
7 |
6326 |
卖出 |
| 09:43:19 |
62.51 |
8 |
6334 |
买入 |
| 09:43:22 |
62.55 |
16 |
6350 |
买入 |
| 09:43:25 |
62.55 |
8 |
6358 |
买入 |
| 09:43:31 |
62.55 |
10 |
6368 |
买入 |
| 09:43:37 |
62.59 |
13 |
6381 |
买入 |
| 09:43:40 |
62.44 |
2 |
6383 |
卖出 |
| 09:43:43 |
62.59 |
8 |
6391 |
买入 |
| 09:43:49 |
62.59 |
27 |
6418 |
买入 |
| 09:43:55 |
62.64 |
2 |
6420 |
买入 |
| 09:43:58 |
62.75 |
72 |
6492 |
买入 |
| 09:44:10 |
62.74 |
9 |
6501 |
买入 |
| 09:44:19 |
62.74 |
15 |
6516 |
买入 |
| 09:44:22 |
62.74 |
11 |
6527 |
卖出 |
| 09:44:25 |
62.91 |
121 |
6648 |
买入 |
| 09:44:28 |
62.79 |
30 |
6678 |
卖出 |
| 09:44:31 |
62.79 |
8 |
6686 |
买入 |
| 09:44:37 |
62.95 |
2 |
6688 |
买入 |
| 09:44:40 |
62.95 |
5 |
6693 |
买入 |
| 09:44:49 |
62.79 |
8 |
6701 |
卖出 |
| 09:44:55 |
62.95 |
6 |
6707 |
买入 |
| 09:45:01 |
62.93 |
2 |
6709 |
买入 |
| 09:45:04 |
62.8 |
8 |
6717 |
卖出 |
| 09:45:07 |
62.79 |
35 |
6752 |
卖出 |
| 09:45:10 |
62.69 |
19 |
6771 |
卖出 |
| 09:45:13 |
62.73 |
6 |
6777 |
买入 |
| 09:45:19 |
62.73 |
9 |
6786 |
买入 |
| 09:45:22 |
62.64 |
5 |
6791 |
卖出 |
| 09:45:25 |
62.73 |
3 |
6794 |
买入 |
| 09:45:28 |
62.73 |
6 |
6800 |
买入 |
| 09:45:31 |
62.6 |
3 |
6803 |
卖出 |
| 09:45:37 |
62.58 |
7 |
6810 |
卖出 |
| 09:45:40 |
62.55 |
17 |
6827 |
卖出 |