传化智联[002010]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:00 |
5.38 |
35 |
35 |
集合竞价 |
09:15:09 |
5.41 |
35 |
35 |
集合竞价 |
09:15:45 |
5.42 |
41 |
41 |
集合竞价 |
09:16:03 |
5.42 |
127 |
127 |
集合竞价 |
09:16:12 |
5.42 |
128 |
128 |
集合竞价 |
09:16:30 |
5.42 |
128 |
128 |
集合竞价 |
09:16:57 |
5.42 |
139 |
139 |
集合竞价 |
09:17:51 |
5.42 |
139 |
139 |
集合竞价 |
09:18:00 |
5.42 |
139 |
139 |
集合竞价 |
09:18:18 |
5.42 |
139 |
139 |
集合竞价 |
09:18:45 |
5.42 |
149 |
149 |
集合竞价 |
09:19:48 |
5.42 |
425 |
425 |
集合竞价 |
09:19:57 |
5.42 |
425 |
425 |
集合竞价 |
09:20:00 |
5.42 |
425 |
425 |
集合竞价 |
09:20:09 |
5.42 |
425 |
425 |
集合竞价 |
09:20:54 |
5.42 |
459 |
459 |
集合竞价 |
09:21:57 |
5.42 |
459 |
459 |
集合竞价 |
09:22:24 |
5.42 |
459 |
459 |
集合竞价 |
09:22:42 |
5.42 |
459 |
459 |
集合竞价 |
09:23:00 |
5.42 |
459 |
459 |
集合竞价 |
09:23:45 |
5.42 |
459 |
459 |
集合竞价 |
09:23:54 |
5.42 |
459 |
459 |
集合竞价 |
09:24:12 |
5.42 |
459 |
459 |
集合竞价 |
09:24:21 |
5.42 |
459 |
459 |
集合竞价 |
09:24:57 |
5.43 |
537 |
537 |
集合竞价 |
09:25:00 |
5.45 |
899 |
1436 |
买入 |
09:30:00 |
5.45 |
1029 |
2465 |
买入 |
09:30:03 |
5.46 |
1018 |
3483 |
买入 |
09:30:06 |
5.46 |
121 |
3604 |
卖出 |
09:30:09 |
5.46 |
74 |
3678 |
卖出 |
09:30:12 |
5.47 |
24 |
3702 |
买入 |
09:30:15 |
5.47 |
193 |
3895 |
买入 |
09:30:18 |
5.47 |
61 |
3956 |
买入 |
09:30:21 |
5.47 |
27 |
3983 |
买入 |
09:30:24 |
5.47 |
138 |
4121 |
买入 |
09:30:27 |
5.47 |
40 |
4161 |
买入 |
09:30:30 |
5.47 |
54 |
4215 |
买入 |
09:30:33 |
5.47 |
65 |
4280 |
买入 |
09:30:36 |
5.47 |
17 |
4297 |
买入 |
09:30:39 |
5.47 |
93 |
4390 |
买入 |
09:30:42 |
5.47 |
71 |
4461 |
买入 |
09:30:45 |
5.46 |
43 |
4504 |
卖出 |
09:30:48 |
5.46 |
34 |
4538 |
卖出 |
09:30:51 |
5.46 |
17 |
4555 |
卖出 |
09:30:54 |
5.47 |
197 |
4752 |
买入 |
09:30:57 |
5.46 |
72 |
4824 |
卖出 |
09:31:00 |
5.47 |
36 |
4860 |
买入 |
09:31:03 |
5.47 |
28 |
4888 |
买入 |
09:31:06 |
5.47 |
36 |
4924 |
买入 |
09:31:09 |
5.46 |
38 |
4962 |
卖出 |
09:31:12 |
5.46 |
124 |
5086 |
买入 |
09:31:15 |
5.47 |
104 |
5190 |
买入 |
09:31:18 |
5.46 |
29 |
5219 |
卖出 |
09:31:21 |
5.45 |
100 |
5319 |
卖出 |
09:31:24 |
5.47 |
43 |
5362 |
买入 |
09:31:30 |
5.47 |
183 |
5545 |
买入 |
09:31:33 |
5.46 |
1 |
5546 |
卖出 |
09:31:45 |
5.47 |
44 |
5590 |
买入 |
09:31:48 |
5.48 |
97 |
5687 |
买入 |
09:31:51 |
5.47 |
49 |
5736 |
卖出 |
09:31:54 |
5.47 |
17 |
5753 |
买入 |
09:31:57 |
5.47 |
15 |
5768 |
卖出 |
09:32:00 |
5.48 |
42 |
5810 |
买入 |
09:32:03 |
5.48 |
33 |
5843 |
买入 |
09:32:06 |
5.48 |
5 |
5848 |
买入 |
09:32:09 |
5.48 |
28 |
5876 |
买入 |
09:32:12 |
5.47 |
11 |
5887 |
卖出 |
09:32:15 |
5.47 |
136 |
6023 |
卖出 |
09:32:18 |
5.47 |
16 |
6039 |
买入 |
09:32:21 |
5.47 |
203 |
6242 |
买入 |
09:32:24 |
5.47 |
134 |
6376 |
买入 |
09:32:27 |
5.47 |
100 |
6476 |
卖出 |
09:32:30 |
5.47 |
46 |
6522 |
卖出 |
09:32:33 |
5.47 |
69 |
6591 |
买入 |
09:32:36 |
5.47 |
3 |
6594 |
买入 |
09:32:39 |
5.47 |
29 |
6623 |
买入 |
09:32:42 |
5.47 |
104 |
6727 |
买入 |
09:32:48 |
5.47 |
74 |
6801 |
买入 |
09:32:51 |
5.47 |
13 |
6814 |
买入 |
09:32:57 |
5.47 |
28 |
6842 |
买入 |
09:33:00 |
5.47 |
11 |
6853 |
买入 |
09:33:03 |
5.47 |
26 |
6879 |
买入 |
09:33:06 |
5.47 |
10 |
6889 |
买入 |
09:33:09 |
5.47 |
30 |
6919 |
买入 |
09:33:12 |
5.47 |
30 |
6949 |
买入 |
09:33:15 |
5.47 |
5 |
6954 |
买入 |
09:33:18 |
5.47 |
5 |
6959 |
买入 |
09:33:24 |
5.47 |
153 |
7112 |
买入 |
09:33:27 |
5.47 |
52 |
7164 |
买入 |
09:33:30 |
5.47 |
46 |
7210 |
买入 |
09:33:33 |
5.46 |
200 |
7410 |
卖出 |
09:33:36 |
5.47 |
1 |
7411 |
买入 |
09:33:39 |
5.46 |
5 |
7416 |
卖出 |
09:33:42 |
5.47 |
12 |
7428 |
买入 |
09:33:45 |
5.46 |
6 |
7434 |
卖出 |
09:33:48 |
5.47 |
25 |
7459 |
买入 |
09:33:51 |
5.47 |
22 |
7481 |
买入 |
09:33:54 |
5.47 |
14 |
7495 |
买入 |
09:33:57 |
5.47 |
45 |
7540 |
买入 |
09:34:00 |
5.47 |
22 |
7562 |
买入 |
09:34:03 |
5.47 |
41 |
7603 |
买入 |
09:34:06 |
5.46 |
32 |
7635 |
卖出 |
09:34:12 |
5.47 |
4 |
7639 |
买入 |
09:34:15 |
5.47 |
4 |
7643 |
买入 |
09:34:18 |
5.47 |
4 |
7647 |
买入 |
09:34:21 |
5.47 |
107 |
7754 |
买入 |
09:34:24 |
5.46 |
55 |
7809 |
卖出 |
09:34:27 |
5.47 |
28 |
7837 |
买入 |
09:34:30 |
5.46 |
31 |
7868 |
卖出 |
09:34:33 |
5.47 |
4 |
7872 |
买入 |
09:34:36 |
5.47 |
12 |
7884 |
买入 |
09:34:39 |
5.47 |
3 |
7887 |
买入 |
09:34:42 |
5.47 |
32 |
7919 |
买入 |
09:34:45 |
5.47 |
14 |
7933 |
买入 |
09:34:48 |
5.47 |
309 |
8242 |
买入 |
09:34:51 |
5.47 |
144 |
8386 |
买入 |
09:34:54 |
5.47 |
4 |
8390 |
买入 |
09:34:57 |
5.47 |
13 |
8403 |
买入 |
09:35:00 |
5.47 |
127 |
8530 |
买入 |
09:35:03 |
5.48 |
514 |
9044 |
买入 |
09:35:06 |
5.48 |
117 |
9161 |
买入 |
09:35:09 |
5.48 |
3 |
9164 |
买入 |
09:35:15 |
5.48 |
34 |
9198 |
买入 |
09:35:18 |
5.48 |
23 |
9221 |
买入 |
09:35:21 |
5.48 |
24 |
9245 |
买入 |
09:35:24 |
5.48 |
17 |
9262 |
买入 |
09:35:27 |
5.48 |
65 |
9327 |
买入 |
09:35:30 |
5.48 |
36 |
9363 |
买入 |
09:35:33 |
5.48 |
20 |
9383 |
买入 |
09:35:36 |
5.48 |
50 |
9433 |
买入 |
09:35:39 |
5.48 |
1 |
9434 |
买入 |
09:35:42 |
5.48 |
12 |
9446 |
买入 |
09:35:45 |
5.48 |
19 |
9465 |
买入 |
09:35:48 |
5.47 |
5 |
9470 |
卖出 |
09:35:51 |
5.48 |
147 |
9617 |
买入 |
09:35:54 |
5.47 |
48 |
9665 |
卖出 |
09:35:57 |
5.47 |
13 |
9678 |
卖出 |
09:36:00 |
5.47 |
92 |
9770 |
买入 |
09:36:03 |
5.47 |
438 |
10208 |
买入 |
09:36:06 |
5.47 |
7 |
10215 |
卖出 |
09:36:12 |
5.47 |
139 |
10354 |
买入 |
09:36:15 |
5.47 |
3 |
10357 |
买入 |
09:36:18 |
5.47 |
10 |
10367 |
买入 |
09:36:21 |
5.47 |
84 |
10451 |
买入 |
09:36:24 |
5.47 |
20 |
10471 |
买入 |
09:36:27 |
5.47 |
3 |
10474 |
买入 |
09:36:33 |
5.47 |
480 |
10954 |
买入 |
09:36:36 |
5.47 |
5 |
10959 |
买入 |
09:36:39 |
5.47 |
88 |
11047 |
买入 |
09:36:45 |
5.47 |
3 |
11050 |
买入 |
09:36:51 |
5.47 |
47 |
11097 |
买入 |
09:36:54 |
5.47 |
14 |
11111 |
买入 |
09:36:57 |
5.47 |
26 |
11137 |
买入 |
09:37:00 |
5.47 |
11 |
11148 |
买入 |
09:37:06 |
5.46 |
68 |
11216 |
卖出 |
09:37:12 |
5.46 |
31 |
11247 |
卖出 |
09:37:15 |
5.46 |
1 |
11248 |
卖出 |
09:37:18 |
5.47 |
2 |
11250 |
买入 |
09:37:21 |
5.47 |
16 |
11266 |
买入 |
09:37:24 |
5.46 |
2 |
11268 |
卖出 |
09:37:30 |
5.46 |
47 |
11315 |
卖出 |
09:37:33 |
5.47 |
3 |
11318 |
买入 |
09:37:39 |
5.47 |
70 |
11388 |
买入 |
09:37:42 |
5.47 |
7 |
11395 |
买入 |
09:37:45 |
5.47 |
873 |
12268 |
买入 |
09:37:48 |
5.47 |
68 |
12336 |
买入 |
09:37:51 |
5.47 |
1 |
12337 |
买入 |
09:37:57 |
5.47 |
1 |
12338 |
买入 |
09:38:09 |
5.47 |
4 |
12342 |
买入 |
09:38:12 |
5.47 |
20 |
12362 |
买入 |
09:38:15 |
5.47 |
10 |
12372 |
买入 |
09:38:24 |
5.47 |
31 |
12403 |
买入 |
09:38:27 |
5.47 |
149 |
12552 |
买入 |
09:38:30 |
5.47 |
1 |
12553 |
买入 |
09:38:39 |
5.47 |
2 |
12555 |
买入 |
09:38:45 |
5.46 |
30 |
12585 |
卖出 |
09:38:48 |
5.46 |
119 |
12704 |
卖出 |
09:38:51 |
5.46 |
12 |
12716 |
卖出 |
09:38:54 |
5.46 |
16 |
12732 |
卖出 |
09:38:57 |
5.47 |
44 |
12776 |
买入 |
09:39:00 |
5.45 |
291 |
13067 |
卖出 |
09:39:03 |
5.45 |
15 |
13082 |
卖出 |
09:39:12 |
5.45 |
14 |
13096 |
卖出 |
09:39:15 |
5.46 |
15 |
13111 |
买入 |
09:39:18 |
5.46 |
10 |
13121 |
买入 |
09:39:21 |
5.46 |
40 |
13161 |
买入 |
09:39:24 |
5.46 |
48 |
13209 |
买入 |
09:39:27 |
5.46 |
42 |
13251 |
买入 |
09:39:30 |
5.46 |
26 |
13277 |
买入 |
09:39:33 |
5.46 |
5 |
13282 |
买入 |
09:39:36 |
5.46 |
7 |
13289 |
买入 |
09:39:39 |
5.46 |
14 |
13303 |
买入 |
09:39:45 |
5.46 |
5 |
13308 |
买入 |
09:39:48 |
5.46 |
20 |
13328 |
买入 |
09:39:51 |
5.45 |
16 |
13344 |
卖出 |
09:39:54 |
5.46 |
106 |
13450 |
买入 |
09:39:57 |
5.46 |
26 |
13476 |
买入 |
09:40:00 |
5.46 |
829 |
14305 |
买入 |
09:40:03 |
5.47 |
229 |
14534 |
买入 |
09:40:06 |
5.46 |
16 |
14550 |
卖出 |
09:40:09 |
5.46 |
30 |
14580 |
卖出 |
09:40:12 |
5.47 |
151 |
14731 |
买入 |
09:40:15 |
5.46 |
73 |
14804 |
卖出 |
09:40:18 |
5.47 |
134 |
14938 |
买入 |
09:40:21 |
5.47 |
124 |
15062 |
买入 |
09:40:24 |
5.47 |
43 |
15105 |
买入 |
09:40:27 |
5.47 |
8 |
15113 |
买入 |
09:40:33 |
5.47 |
10 |
15123 |
买入 |
09:40:36 |
5.47 |
95 |
15218 |
买入 |
09:40:39 |
5.47 |
24 |
15242 |
买入 |
09:40:42 |
5.47 |
8 |
15250 |
买入 |
09:40:45 |
5.47 |
24 |
15274 |
买入 |
09:40:48 |
5.46 |
71 |
15345 |
卖出 |
09:40:51 |
5.46 |
367 |
15712 |
卖出 |
09:40:54 |
5.45 |
11 |
15723 |
卖出 |
09:40:57 |
5.47 |
32 |
15755 |
买入 |
09:41:03 |
5.47 |
10 |
15765 |
买入 |
09:41:06 |
5.46 |
52 |
15817 |
卖出 |
09:41:09 |
5.46 |
12 |
15829 |
卖出 |
09:41:12 |
5.46 |
6 |
15835 |
卖出 |
09:41:15 |
5.46 |
4 |
15839 |
卖出 |
09:41:18 |
5.47 |
45 |
15884 |
买入 |
09:41:33 |
5.47 |
139 |
16023 |
买入 |
09:41:36 |
5.47 |
7 |
16030 |
买入 |
09:41:39 |
5.47 |
9 |
16039 |
买入 |
09:41:42 |
5.47 |
26 |
16065 |
买入 |
09:41:45 |
5.46 |
111 |
16176 |
卖出 |
09:41:48 |
5.47 |
5 |
16181 |
买入 |
09:41:51 |
5.47 |
5 |
16186 |
买入 |
09:41:57 |
5.47 |
10 |
16196 |
买入 |
09:42:03 |
5.47 |
27 |
16223 |
买入 |
09:42:09 |
5.47 |
4 |
16227 |
买入 |
09:42:15 |
5.47 |
5 |
16232 |
买入 |
09:42:18 |
5.47 |
10 |
16242 |
买入 |
09:42:21 |
5.47 |
312 |
16554 |
买入 |
09:42:24 |
5.47 |
50 |
16604 |
买入 |
09:42:30 |
5.47 |
5 |
16609 |
买入 |
09:42:33 |
5.46 |
36 |
16645 |
卖出 |
09:42:36 |
5.47 |
15 |
16660 |
买入 |
09:42:39 |
5.47 |
2 |
16662 |
买入 |
09:42:42 |
5.47 |
10 |
16672 |
买入 |
09:42:54 |
5.47 |
1 |
16673 |
买入 |
09:43:00 |
5.47 |
208 |
16881 |
买入 |
09:43:03 |
5.47 |
49 |
16930 |
买入 |
09:43:09 |
5.47 |
7 |
16937 |
买入 |
09:43:12 |
5.47 |
83 |
17020 |
买入 |
09:43:15 |
5.47 |
15 |
17035 |
买入 |
09:43:24 |
5.46 |
9 |
17044 |
卖出 |
09:43:42 |
5.47 |
20 |
17064 |
买入 |
09:43:45 |
5.46 |
4 |
17068 |
卖出 |
09:43:48 |
5.46 |
2 |
17070 |
卖出 |
09:43:54 |
5.47 |
670 |
17740 |
买入 |
09:43:57 |
5.47 |
40 |
17780 |
买入 |
09:44:00 |
5.47 |
160 |
17940 |
买入 |
09:44:15 |
5.47 |
3 |
17943 |
买入 |
09:44:18 |
5.46 |
204 |
18147 |
卖出 |
09:44:21 |
5.47 |
2 |
18149 |
买入 |
09:44:24 |
5.46 |
17 |
18166 |
卖出 |
09:44:30 |
5.46 |
10 |
18176 |
卖出 |
09:44:33 |
5.46 |
3 |
18179 |
卖出 |
09:44:36 |
5.46 |
11 |
18190 |
卖出 |
09:44:39 |
5.46 |
57 |
18247 |
卖出 |
09:44:51 |
5.46 |
1 |
18248 |
卖出 |
09:45:03 |
5.46 |
82 |
18330 |
卖出 |
09:45:06 |
5.46 |
8 |
18338 |
卖出 |
09:45:12 |
5.47 |
1 |
18339 |
买入 |
09:45:15 |
5.47 |
50 |
18389 |
买入 |
09:45:18 |
5.47 |
39 |
18428 |
买入 |
09:45:21 |
5.47 |
27 |
18455 |
买入 |
09:45:24 |
5.47 |
69 |
18524 |
买入 |
09:45:27 |
5.47 |
9 |
18533 |
买入 |
09:45:30 |
5.47 |
22 |
18555 |
买入 |
09:45:33 |
5.48 |
635 |
19190 |
买入 |
09:45:36 |
5.48 |
3 |
19193 |
买入 |
09:45:42 |
5.47 |
21 |
19214 |
卖出 |
09:45:45 |
5.48 |
3 |
19217 |
买入 |
09:45:48 |
5.47 |
2 |
19219 |
卖出 |
09:45:51 |
5.48 |
126 |
19345 |
买入 |
09:46:00 |
5.47 |
3 |
19348 |
卖出 |
09:46:03 |
5.47 |
1 |
19349 |
卖出 |
09:46:06 |
5.48 |
32 |
19381 |
买入 |
09:46:09 |
5.47 |
274 |
19655 |
卖出 |
09:46:15 |
5.48 |
13 |
19668 |
买入 |
09:46:18 |
5.48 |
21 |
19689 |
买入 |
09:46:21 |
5.48 |
4 |
19693 |
买入 |
09:46:30 |
5.48 |
3 |
19696 |
买入 |
09:46:33 |
5.48 |
5 |
19701 |
买入 |
09:46:36 |
5.47 |
2 |
19703 |
卖出 |
09:46:39 |
5.48 |
40 |
19743 |
买入 |
09:46:42 |
5.47 |
5 |
19748 |
卖出 |
09:46:45 |
5.47 |
417 |
20165 |
卖出 |
09:46:48 |
5.47 |
24 |
20189 |
卖出 |
09:46:51 |
5.47 |
100 |
20289 |
买入 |
09:46:54 |
5.47 |
2 |
20291 |
买入 |
09:46:57 |
5.47 |
13 |
20304 |
买入 |
09:47:00 |
5.47 |
5 |
20309 |
买入 |
09:47:03 |
5.47 |
20 |
20329 |
买入 |
09:47:06 |
5.47 |
21 |
20350 |
买入 |
09:47:09 |
5.47 |
2 |
20352 |
买入 |
09:47:12 |
5.47 |
3 |
20355 |
买入 |