通程控股[000419]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:48 |
5.4 |
159 |
159 |
集合竞价 |
| 09:16:57 |
5.4 |
158 |
158 |
集合竞价 |
| 09:17:15 |
5.38 |
158 |
158 |
集合竞价 |
| 09:17:24 |
5.4 |
158 |
158 |
集合竞价 |
| 09:17:42 |
4.88 |
1444 |
1444 |
集合竞价 |
| 09:18:00 |
5.35 |
79 |
79 |
集合竞价 |
| 09:18:18 |
5.38 |
0 |
0 |
集合竞价 |
| 09:19:12 |
5.38 |
10 |
10 |
集合竞价 |
| 09:21:12 |
5.38 |
10 |
10 |
集合竞价 |
| 09:23:18 |
5.38 |
48 |
48 |
集合竞价 |
| 09:24:57 |
5.41 |
350 |
350 |
集合竞价 |
| 09:25:00 |
5.41 |
506 |
856 |
卖出 |
| 09:30:00 |
5.41 |
216 |
1072 |
卖出 |
| 09:30:03 |
5.38 |
145 |
1217 |
卖出 |
| 09:30:06 |
5.39 |
65 |
1282 |
买入 |
| 09:30:09 |
5.39 |
14 |
1296 |
卖出 |
| 09:30:12 |
5.39 |
5 |
1301 |
买入 |
| 09:30:15 |
5.39 |
216 |
1517 |
买入 |
| 09:30:18 |
5.39 |
14 |
1531 |
买入 |
| 09:30:24 |
5.39 |
54 |
1585 |
卖出 |
| 09:30:30 |
5.38 |
234 |
1819 |
卖出 |
| 09:30:33 |
5.39 |
40 |
1859 |
买入 |
| 09:30:36 |
5.39 |
33 |
1892 |
买入 |
| 09:30:45 |
5.39 |
35 |
1927 |
买入 |
| 09:30:48 |
5.38 |
59 |
1986 |
卖出 |
| 09:30:51 |
5.38 |
16 |
2002 |
卖出 |
| 09:31:00 |
5.38 |
5 |
2007 |
卖出 |
| 09:31:06 |
5.39 |
1 |
2008 |
买入 |
| 09:31:09 |
5.38 |
1 |
2009 |
卖出 |
| 09:31:15 |
5.39 |
74 |
2083 |
买入 |
| 09:31:21 |
5.39 |
1 |
2084 |
卖出 |
| 09:31:24 |
5.4 |
8 |
2092 |
买入 |
| 09:31:27 |
5.41 |
80 |
2172 |
买入 |
| 09:31:39 |
5.4 |
6 |
2178 |
买入 |
| 09:31:42 |
5.4 |
74 |
2252 |
买入 |
| 09:31:45 |
5.4 |
1 |
2253 |
买入 |
| 09:31:48 |
5.39 |
1 |
2254 |
卖出 |
| 09:31:51 |
5.39 |
2 |
2256 |
卖出 |
| 09:31:54 |
5.4 |
66 |
2322 |
买入 |
| 09:31:57 |
5.4 |
38 |
2360 |
买入 |
| 09:32:06 |
5.39 |
2 |
2362 |
卖出 |
| 09:32:15 |
5.39 |
3 |
2365 |
卖出 |
| 09:32:18 |
5.39 |
64 |
2429 |
卖出 |
| 09:32:21 |
5.39 |
22 |
2451 |
卖出 |
| 09:32:30 |
5.39 |
6 |
2457 |
卖出 |
| 09:32:39 |
5.4 |
1 |
2458 |
买入 |
| 09:32:45 |
5.4 |
2 |
2460 |
买入 |
| 09:32:54 |
5.4 |
50 |
2510 |
买入 |
| 09:32:57 |
5.4 |
25 |
2535 |
买入 |
| 09:33:00 |
5.39 |
61 |
2596 |
卖出 |
| 09:33:09 |
5.4 |
30 |
2626 |
买入 |
| 09:33:12 |
5.4 |
8 |
2634 |
买入 |
| 09:33:18 |
5.4 |
70 |
2704 |
买入 |
| 09:33:24 |
5.39 |
20 |
2724 |
卖出 |
| 09:33:30 |
5.39 |
1 |
2725 |
卖出 |
| 09:33:33 |
5.39 |
7 |
2732 |
卖出 |
| 09:33:42 |
5.39 |
71 |
2803 |
卖出 |
| 09:33:51 |
5.4 |
1 |
2804 |
买入 |
| 09:33:57 |
5.4 |
60 |
2864 |
买入 |
| 09:34:00 |
5.41 |
16 |
2880 |
买入 |
| 09:34:03 |
5.41 |
14 |
2894 |
买入 |
| 09:34:09 |
5.4 |
10 |
2904 |
买入 |
| 09:34:12 |
5.4 |
21 |
2925 |
买入 |
| 09:34:24 |
5.4 |
248 |
3173 |
卖出 |
| 09:34:27 |
5.4 |
85 |
3258 |
买入 |
| 09:34:39 |
5.41 |
4 |
3262 |
买入 |
| 09:34:42 |
5.41 |
161 |
3423 |
买入 |
| 09:34:45 |
5.41 |
23 |
3446 |
买入 |
| 09:34:54 |
5.4 |
1 |
3447 |
卖出 |
| 09:35:00 |
5.41 |
12 |
3459 |
买入 |
| 09:35:03 |
5.41 |
32 |
3491 |
买入 |
| 09:35:15 |
5.42 |
291 |
3782 |
买入 |
| 09:35:18 |
5.42 |
2 |
3784 |
卖出 |
| 09:35:21 |
5.42 |
6 |
3790 |
卖出 |
| 09:35:24 |
5.43 |
114 |
3904 |
买入 |
| 09:35:27 |
5.43 |
1 |
3905 |
买入 |
| 09:35:30 |
5.42 |
7 |
3912 |
卖出 |
| 09:35:36 |
5.43 |
100 |
4012 |
买入 |
| 09:35:54 |
5.42 |
17 |
4029 |
卖出 |
| 09:35:57 |
5.42 |
1 |
4030 |
卖出 |
| 09:36:06 |
5.43 |
28 |
4058 |
买入 |
| 09:36:12 |
5.43 |
1 |
4059 |
买入 |
| 09:36:15 |
5.43 |
385 |
4444 |
买入 |
| 09:36:18 |
5.43 |
2 |
4446 |
买入 |
| 09:36:24 |
5.43 |
75 |
4521 |
买入 |
| 09:36:30 |
5.43 |
60 |
4581 |
买入 |
| 09:36:33 |
5.43 |
54 |
4635 |
买入 |
| 09:36:36 |
5.43 |
2 |
4637 |
买入 |
| 09:36:42 |
5.43 |
18 |
4655 |
买入 |
| 09:36:45 |
5.44 |
5 |
4660 |
买入 |
| 09:36:54 |
5.44 |
3 |
4663 |
买入 |
| 09:36:57 |
5.43 |
3 |
4666 |
卖出 |
| 09:37:00 |
5.43 |
43 |
4709 |
卖出 |
| 09:37:03 |
5.43 |
1 |
4710 |
卖出 |
| 09:37:33 |
5.44 |
248 |
4958 |
买入 |
| 09:37:39 |
5.43 |
40 |
4998 |
卖出 |
| 09:37:42 |
5.44 |
103 |
5101 |
买入 |
| 09:37:48 |
5.44 |
384 |
5485 |
买入 |
| 09:37:51 |
5.44 |
3 |
5488 |
买入 |
| 09:37:54 |
5.43 |
73 |
5561 |
卖出 |
| 09:38:03 |
5.43 |
5 |
5566 |
卖出 |
| 09:38:12 |
5.43 |
1 |
5567 |
卖出 |
| 09:38:15 |
5.43 |
14 |
5581 |
卖出 |
| 09:38:18 |
5.43 |
16 |
5597 |
卖出 |
| 09:38:21 |
5.43 |
147 |
5744 |
卖出 |
| 09:38:27 |
5.43 |
11 |
5755 |
卖出 |
| 09:38:30 |
5.43 |
14 |
5769 |
卖出 |
| 09:38:33 |
5.43 |
44 |
5813 |
卖出 |
| 09:38:36 |
5.42 |
71 |
5884 |
卖出 |
| 09:38:39 |
5.42 |
1 |
5885 |
卖出 |
| 09:38:42 |
5.42 |
1 |
5886 |
卖出 |
| 09:38:45 |
5.42 |
2 |
5888 |
卖出 |
| 09:39:00 |
5.43 |
5 |
5893 |
买入 |
| 09:39:36 |
5.42 |
6 |
5899 |
卖出 |
| 09:39:42 |
5.42 |
1 |
5900 |
卖出 |
| 09:39:51 |
5.43 |
3 |
5903 |
买入 |
| 09:40:06 |
5.42 |
3 |
5906 |
卖出 |
| 09:40:09 |
5.42 |
228 |
6134 |
卖出 |
| 09:40:12 |
5.42 |
1 |
6135 |
买入 |
| 09:40:30 |
5.41 |
1 |
6136 |
卖出 |
| 09:40:48 |
5.41 |
5 |
6141 |
卖出 |
| 09:41:03 |
5.41 |
90 |
6231 |
卖出 |
| 09:41:06 |
5.41 |
16 |
6247 |
卖出 |
| 09:41:09 |
5.41 |
5 |
6252 |
卖出 |
| 09:41:12 |
5.41 |
50 |
6302 |
卖出 |
| 09:41:15 |
5.4 |
133 |
6435 |
卖出 |
| 09:41:24 |
5.4 |
1 |
6436 |
卖出 |
| 09:41:36 |
5.4 |
3 |
6439 |
卖出 |
| 09:41:39 |
5.4 |
1 |
6440 |
卖出 |
| 09:41:42 |
5.41 |
9 |
6449 |
买入 |
| 09:41:54 |
5.4 |
20 |
6469 |
卖出 |
| 09:42:00 |
5.4 |
66 |
6535 |
卖出 |
| 09:42:09 |
5.4 |
50 |
6585 |
卖出 |
| 09:42:12 |
5.4 |
2 |
6587 |
卖出 |
| 09:42:27 |
5.41 |
10 |
6597 |
买入 |
| 09:42:45 |
5.4 |
1 |
6598 |
卖出 |
| 09:43:00 |
5.41 |
3 |
6601 |
买入 |
| 09:43:03 |
5.4 |
3 |
6604 |
卖出 |
| 09:43:06 |
5.4 |
12 |
6616 |
卖出 |
| 09:43:27 |
5.41 |
2 |
6618 |
买入 |
| 09:43:45 |
5.4 |
58 |
6676 |
卖出 |
| 09:43:48 |
5.4 |
1 |
6677 |
卖出 |
| 09:44:12 |
5.4 |
56 |
6733 |
卖出 |
| 09:44:18 |
5.4 |
30 |
6763 |
卖出 |
| 09:44:21 |
5.4 |
6 |
6769 |
卖出 |
| 09:44:57 |
5.41 |
3 |
6772 |
买入 |
| 09:45:03 |
5.41 |
174 |
6946 |
买入 |
| 09:45:06 |
5.41 |
37 |
6983 |
买入 |
| 09:45:12 |
5.41 |
26 |
7009 |
买入 |
| 09:45:15 |
5.4 |
1 |
7010 |
卖出 |
| 09:45:18 |
5.41 |
26 |
7036 |
买入 |
| 09:45:27 |
5.41 |
5 |
7041 |
买入 |
| 09:45:33 |
5.42 |
96 |
7137 |
买入 |
| 09:45:36 |
5.4 |
1 |
7138 |
卖出 |
| 09:45:39 |
5.4 |
3 |
7141 |
卖出 |
| 09:45:42 |
5.41 |
2 |
7143 |
买入 |
| 09:46:00 |
5.41 |
8 |
7151 |
买入 |
| 09:46:03 |
5.4 |
1 |
7152 |
卖出 |
| 09:46:06 |
5.4 |
4 |
7156 |
卖出 |
| 09:46:12 |
5.41 |
18 |
7174 |
买入 |
| 09:46:36 |
5.4 |
10 |
7184 |
卖出 |
| 09:47:09 |
5.4 |
10 |
7194 |
卖出 |
| 09:47:15 |
5.4 |
10 |
7204 |
卖出 |
| 09:47:18 |
5.4 |
60 |
7264 |
卖出 |
| 09:47:21 |
5.41 |
222 |
7486 |
买入 |
| 09:47:24 |
5.4 |
16 |
7502 |
卖出 |
| 09:47:27 |
5.41 |
6 |
7508 |
买入 |
| 09:47:39 |
5.41 |
80 |
7588 |
买入 |
| 09:47:42 |
5.41 |
6 |
7594 |
卖出 |
| 09:47:51 |
5.41 |
13 |
7607 |
卖出 |
| 09:47:54 |
5.41 |
101 |
7708 |
卖出 |
| 09:47:57 |
5.41 |
1 |
7709 |
卖出 |
| 09:48:03 |
5.41 |
3 |
7712 |
卖出 |
| 09:48:06 |
5.41 |
20 |
7732 |
卖出 |
| 09:48:09 |
5.41 |
7 |
7739 |
卖出 |
| 09:48:18 |
5.41 |
14 |
7753 |
买入 |
| 09:48:42 |
5.4 |
2 |
7755 |
卖出 |
| 09:49:06 |
5.4 |
18 |
7773 |
卖出 |
| 09:49:09 |
5.4 |
15 |
7788 |
卖出 |
| 09:49:12 |
5.4 |
1 |
7789 |
卖出 |
| 09:49:15 |
5.4 |
325 |
8114 |
卖出 |
| 09:49:21 |
5.4 |
4 |
8118 |
卖出 |
| 09:50:06 |
5.4 |
10 |
8128 |
买入 |
| 09:50:15 |
5.39 |
59 |
8187 |
卖出 |
| 09:50:30 |
5.4 |
1 |
8188 |
买入 |
| 09:50:39 |
5.39 |
50 |
8238 |
卖出 |
| 09:50:51 |
5.39 |
106 |
8344 |
卖出 |
| 09:50:54 |
5.39 |
32 |
8376 |
卖出 |
| 09:51:00 |
5.4 |
5 |
8381 |
买入 |
| 09:51:03 |
5.4 |
7 |
8388 |
买入 |
| 09:51:33 |
5.39 |
35 |
8423 |
卖出 |
| 09:51:36 |
5.39 |
5 |
8428 |
卖出 |
| 09:51:42 |
5.4 |
200 |
8628 |
买入 |
| 09:51:48 |
5.4 |
2 |
8630 |
买入 |
| 09:52:03 |
5.4 |
10 |
8640 |
买入 |
| 09:52:06 |
5.4 |
37 |
8677 |
买入 |
| 09:52:18 |
5.4 |
229 |
8906 |
买入 |
| 09:52:21 |
5.4 |
11 |
8917 |
卖出 |
| 09:52:24 |
5.4 |
3 |
8920 |
卖出 |
| 09:52:36 |
5.41 |
200 |
9120 |
买入 |
| 09:52:39 |
5.41 |
129 |
9249 |
买入 |
| 09:52:45 |
5.41 |
53 |
9302 |
买入 |
| 09:53:00 |
5.41 |
20 |
9322 |
买入 |
| 09:53:12 |
5.41 |
20 |
9342 |
买入 |
| 09:53:15 |
5.41 |
101 |
9443 |
买入 |
| 09:53:18 |
5.4 |
1 |
9444 |
卖出 |
| 09:53:30 |
5.41 |
4 |
9448 |
买入 |
| 09:53:36 |
5.4 |
85 |
9533 |
卖出 |
| 09:53:45 |
5.41 |
16 |
9549 |
买入 |
| 09:54:12 |
5.41 |
104 |
9653 |
买入 |
| 09:54:15 |
5.41 |
243 |
9896 |
买入 |
| 09:54:18 |
5.41 |
6 |
9902 |
买入 |
| 09:54:24 |
5.41 |
239 |
10141 |
买入 |
| 09:54:39 |
5.41 |
1 |
10142 |
买入 |
| 09:55:03 |
5.4 |
128 |
10270 |
卖出 |
| 09:55:06 |
5.41 |
4 |
10274 |
买入 |
| 09:55:09 |
5.41 |
5 |
10279 |
买入 |
| 09:55:21 |
5.4 |
7 |
10286 |
卖出 |
| 09:55:24 |
5.41 |
4 |
10290 |
买入 |
| 09:55:27 |
5.41 |
16 |
10306 |
买入 |
| 09:55:30 |
5.41 |
8 |
10314 |
卖出 |
| 09:55:33 |
5.4 |
24 |
10338 |
卖出 |
| 09:55:39 |
5.41 |
2 |
10340 |
卖出 |
| 09:56:21 |
5.41 |
1 |
10341 |
卖出 |
| 09:57:24 |
5.41 |
11 |
10352 |
卖出 |
| 09:57:27 |
5.41 |
1 |
10353 |
卖出 |
| 09:58:00 |
5.41 |
33 |
10386 |
卖出 |
| 09:58:03 |
5.42 |
40 |
10426 |
买入 |
| 09:58:09 |
5.42 |
302 |
10728 |
买入 |
| 09:58:12 |
5.42 |
5 |
10733 |
买入 |
| 09:59:09 |
5.41 |
2 |
10735 |
卖出 |
| 09:59:12 |
5.41 |
13 |
10748 |
卖出 |
| 09:59:48 |
5.41 |
24 |
10772 |
卖出 |
| 10:00:03 |
5.42 |
123 |
10895 |
买入 |
| 10:00:06 |
5.42 |
4 |
10899 |
买入 |
| 10:00:09 |
5.42 |
5 |
10904 |
买入 |
| 10:00:12 |
5.42 |
9 |
10913 |
买入 |
| 10:00:15 |
5.42 |
299 |
11212 |
买入 |
| 10:00:18 |
5.43 |
103 |
11315 |
买入 |
| 10:00:21 |
5.42 |
1 |
11316 |
卖出 |
| 10:00:24 |
5.42 |
10 |
11326 |
卖出 |
| 10:00:39 |
5.42 |
1 |
11327 |
卖出 |
| 10:00:42 |
5.43 |
119 |
11446 |
买入 |
| 10:01:06 |
5.42 |
4 |
11450 |
卖出 |
| 10:01:09 |
5.42 |
10 |
11460 |
卖出 |
| 10:01:12 |
5.42 |
5 |
11465 |
卖出 |
| 10:01:18 |
5.42 |
81 |
11546 |
卖出 |
| 10:01:21 |
5.42 |
21 |
11567 |
买入 |
| 10:01:24 |
5.43 |
77 |
11644 |
买入 |
| 10:01:42 |
5.42 |
46 |
11690 |
卖出 |
| 10:01:45 |
5.42 |
7 |
11697 |
买入 |
| 10:01:48 |
5.42 |
48 |
11745 |
买入 |
| 10:01:51 |
5.42 |
6 |
11751 |
买入 |
| 10:02:06 |
5.42 |
156 |
11907 |
买入 |
| 10:02:12 |
5.42 |
19 |
11926 |
买入 |
| 10:02:15 |
5.42 |
18 |
11944 |
买入 |
| 10:03:12 |
5.42 |
13 |
11957 |
买入 |
| 10:03:15 |
5.42 |
2 |
11959 |
卖出 |
| 10:03:18 |
5.42 |
1 |
11960 |
卖出 |
| 10:03:21 |
5.42 |
28 |
11988 |
卖出 |
| 10:03:33 |
5.42 |
107 |
12095 |
卖出 |
| 10:03:39 |
5.42 |
293 |
12388 |
买入 |
| 10:03:42 |
5.43 |
3 |
12391 |
买入 |
| 10:04:39 |
5.42 |
1 |
12392 |
卖出 |
| 10:04:48 |
5.42 |
66 |
12458 |
卖出 |
| 10:04:54 |
5.42 |
20 |
12478 |
卖出 |
| 10:05:24 |
5.43 |
76 |
12554 |
买入 |
| 10:06:06 |
5.42 |
1 |
12555 |
卖出 |
| 10:06:12 |
5.43 |
59 |
12614 |
买入 |
| 10:06:15 |
5.43 |
106 |
12720 |
买入 |
| 10:06:18 |
5.43 |
98 |
12818 |
买入 |
| 10:06:39 |
5.43 |
5 |
12823 |
买入 |
| 10:06:42 |
5.43 |
3 |
12826 |
买入 |
| 10:07:03 |
5.43 |
1 |
12827 |
买入 |
| 10:07:21 |
5.43 |
10 |
12837 |
买入 |
| 10:07:24 |
5.43 |
30 |
12867 |
买入 |
| 10:07:54 |
5.43 |
290 |
13157 |
买入 |
| 10:07:57 |
5.43 |
21 |
13178 |
买入 |
| 10:08:06 |
5.43 |
57 |
13235 |
买入 |
| 10:08:09 |
5.42 |
171 |
13406 |
卖出 |
| 10:08:12 |
5.43 |
14 |
13420 |
买入 |
| 10:08:15 |
5.43 |
7 |
13427 |
卖出 |
| 10:08:18 |
5.43 |
11 |
13438 |
卖出 |
| 10:08:21 |
5.43 |
1 |
13439 |
买入 |
| 10:08:30 |
5.43 |
1 |
13440 |
卖出 |
| 10:08:48 |
5.43 |
10 |
13450 |
卖出 |
| 10:09:06 |
5.44 |
2 |
13452 |
买入 |
| 10:09:09 |
5.44 |
9 |
13461 |
买入 |
| 10:09:48 |
5.44 |
14 |
13475 |
买入 |
| 10:10:00 |
5.43 |
1 |
13476 |
卖出 |
| 10:10:03 |
5.43 |
1 |
13477 |
卖出 |
| 10:10:18 |
5.43 |
10 |
13487 |
卖出 |
| 10:10:21 |
5.43 |
1 |
13488 |
卖出 |
| 10:10:30 |
5.43 |
1 |
13489 |
卖出 |
| 10:10:36 |
5.43 |
19 |
13508 |
卖出 |
| 10:10:45 |
5.43 |
1 |
13509 |
卖出 |
| 10:11:03 |
5.43 |
1 |
13510 |
卖出 |
| 10:11:09 |
5.43 |
8 |
13518 |
卖出 |
| 10:11:15 |
5.43 |
7 |
13525 |
卖出 |
| 10:11:18 |
5.44 |
20 |
13545 |
买入 |