三特索道[002159]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.31 |
74 |
74 |
集合竞价 |
| 09:15:18 |
14.31 |
74 |
74 |
集合竞价 |
| 09:15:36 |
14.3 |
81 |
81 |
集合竞价 |
| 09:15:54 |
14.3 |
84 |
84 |
集合竞价 |
| 09:16:21 |
14.3 |
93 |
93 |
集合竞价 |
| 09:16:57 |
14.3 |
93 |
93 |
集合竞价 |
| 09:17:06 |
14.3 |
81 |
81 |
集合竞价 |
| 09:17:24 |
14.3 |
81 |
81 |
集合竞价 |
| 09:17:33 |
14.3 |
81 |
81 |
集合竞价 |
| 09:17:51 |
14.4 |
81 |
81 |
集合竞价 |
| 09:18:00 |
14.4 |
89 |
89 |
集合竞价 |
| 09:18:54 |
13.81 |
330 |
330 |
集合竞价 |
| 09:19:12 |
14.4 |
89 |
89 |
集合竞价 |
| 09:19:48 |
14.4 |
82 |
82 |
集合竞价 |
| 09:20:45 |
14.4 |
82 |
82 |
集合竞价 |
| 09:20:54 |
14.4 |
110 |
110 |
集合竞价 |
| 09:21:03 |
14.4 |
164 |
164 |
集合竞价 |
| 09:21:12 |
14.4 |
179 |
179 |
集合竞价 |
| 09:21:21 |
14.4 |
179 |
179 |
集合竞价 |
| 09:21:57 |
14.4 |
183 |
183 |
集合竞价 |
| 09:22:06 |
14.4 |
183 |
183 |
集合竞价 |
| 09:22:24 |
14.4 |
185 |
185 |
集合竞价 |
| 09:22:33 |
14.4 |
188 |
188 |
集合竞价 |
| 09:22:42 |
14.4 |
188 |
188 |
集合竞价 |
| 09:22:51 |
14.4 |
188 |
188 |
集合竞价 |
| 09:23:00 |
14.4 |
198 |
198 |
集合竞价 |
| 09:23:09 |
14.4 |
198 |
198 |
集合竞价 |
| 09:23:27 |
14.31 |
228 |
228 |
集合竞价 |
| 09:23:45 |
14.31 |
232 |
232 |
集合竞价 |
| 09:24:03 |
14.31 |
233 |
233 |
集合竞价 |
| 09:24:12 |
14.36 |
233 |
233 |
集合竞价 |
| 09:24:21 |
14.4 |
261 |
261 |
集合竞价 |
| 09:24:30 |
14.37 |
277 |
277 |
集合竞价 |
| 09:24:39 |
14.38 |
283 |
283 |
集合竞价 |
| 09:24:57 |
14.37 |
384 |
384 |
集合竞价 |
| 09:25:00 |
14.4 |
524 |
908 |
卖出 |
| 09:30:00 |
14.41 |
34 |
942 |
买入 |
| 09:30:03 |
14.52 |
148 |
1090 |
买入 |
| 09:30:06 |
14.53 |
30 |
1120 |
买入 |
| 09:30:09 |
14.54 |
2 |
1122 |
买入 |
| 09:30:12 |
14.59 |
22 |
1144 |
买入 |
| 09:30:15 |
14.6 |
28 |
1172 |
买入 |
| 09:30:18 |
14.62 |
111 |
1283 |
买入 |
| 09:30:21 |
14.57 |
159 |
1442 |
卖出 |
| 09:30:24 |
14.57 |
97 |
1539 |
卖出 |
| 09:30:27 |
14.56 |
57 |
1596 |
卖出 |
| 09:30:30 |
14.61 |
81 |
1677 |
买入 |
| 09:30:33 |
14.56 |
58 |
1735 |
卖出 |
| 09:30:36 |
14.56 |
21 |
1756 |
买入 |
| 09:30:39 |
14.55 |
16 |
1772 |
卖出 |
| 09:30:42 |
14.55 |
61 |
1833 |
买入 |
| 09:30:45 |
14.54 |
18 |
1851 |
买入 |
| 09:30:48 |
14.56 |
16 |
1867 |
买入 |
| 09:30:51 |
14.61 |
48 |
1915 |
买入 |
| 09:30:54 |
14.56 |
18 |
1933 |
卖出 |
| 09:30:57 |
14.56 |
46 |
1979 |
买入 |
| 09:31:00 |
14.56 |
45 |
2024 |
卖出 |
| 09:31:03 |
14.59 |
53 |
2077 |
买入 |
| 09:31:06 |
14.61 |
19 |
2096 |
买入 |
| 09:31:09 |
14.62 |
56 |
2152 |
卖出 |
| 09:31:12 |
14.64 |
22 |
2174 |
买入 |
| 09:31:15 |
14.65 |
55 |
2229 |
买入 |
| 09:31:18 |
14.65 |
19 |
2248 |
买入 |
| 09:31:21 |
14.69 |
23 |
2271 |
买入 |
| 09:31:24 |
14.7 |
16 |
2287 |
买入 |
| 09:31:27 |
14.71 |
2 |
2289 |
买入 |
| 09:31:30 |
14.7 |
17 |
2306 |
卖出 |
| 09:31:33 |
14.72 |
17 |
2323 |
买入 |
| 09:31:36 |
14.72 |
113 |
2436 |
买入 |
| 09:31:39 |
14.72 |
49 |
2485 |
买入 |
| 09:31:42 |
14.72 |
34 |
2519 |
买入 |
| 09:31:45 |
14.74 |
1 |
2520 |
买入 |
| 09:31:48 |
14.75 |
63 |
2583 |
买入 |
| 09:31:51 |
14.75 |
70 |
2653 |
买入 |
| 09:31:54 |
14.77 |
117 |
2770 |
买入 |
| 09:31:57 |
14.74 |
52 |
2822 |
卖出 |
| 09:32:00 |
14.77 |
7 |
2829 |
买入 |
| 09:32:03 |
14.77 |
28 |
2857 |
卖出 |
| 09:32:06 |
14.78 |
52 |
2909 |
买入 |
| 09:32:09 |
14.79 |
13 |
2922 |
买入 |
| 09:32:12 |
14.79 |
209 |
3131 |
卖出 |
| 09:32:15 |
14.8 |
1 |
3132 |
买入 |
| 09:32:18 |
14.83 |
15 |
3147 |
买入 |
| 09:32:21 |
14.83 |
71 |
3218 |
买入 |
| 09:32:24 |
14.84 |
58 |
3276 |
买入 |
| 09:32:27 |
14.82 |
130 |
3406 |
卖出 |
| 09:32:30 |
14.85 |
60 |
3466 |
买入 |
| 09:32:33 |
14.83 |
9 |
3475 |
卖出 |
| 09:32:36 |
14.85 |
53 |
3528 |
买入 |
| 09:32:39 |
14.85 |
104 |
3632 |
买入 |
| 09:32:42 |
14.84 |
141 |
3773 |
卖出 |
| 09:32:45 |
14.83 |
49 |
3822 |
买入 |
| 09:32:48 |
14.81 |
38 |
3860 |
卖出 |
| 09:32:51 |
14.81 |
11 |
3871 |
卖出 |
| 09:32:54 |
14.82 |
102 |
3973 |
买入 |
| 09:32:57 |
14.78 |
77 |
4050 |
卖出 |
| 09:33:00 |
14.77 |
129 |
4179 |
卖出 |
| 09:33:03 |
14.77 |
106 |
4285 |
卖出 |
| 09:33:06 |
14.7 |
74 |
4359 |
卖出 |
| 09:33:09 |
14.74 |
33 |
4392 |
买入 |
| 09:33:12 |
14.75 |
19 |
4411 |
买入 |
| 09:33:15 |
14.75 |
32 |
4443 |
买入 |
| 09:33:18 |
14.74 |
37 |
4480 |
卖出 |
| 09:33:21 |
14.75 |
13 |
4493 |
卖出 |
| 09:33:24 |
14.74 |
56 |
4549 |
卖出 |
| 09:33:27 |
14.73 |
5 |
4554 |
卖出 |
| 09:33:30 |
14.73 |
44 |
4598 |
卖出 |
| 09:33:33 |
14.71 |
25 |
4623 |
卖出 |
| 09:33:36 |
14.7 |
126 |
4749 |
卖出 |
| 09:33:39 |
14.69 |
3 |
4752 |
卖出 |
| 09:33:42 |
14.63 |
50 |
4802 |
卖出 |
| 09:33:45 |
14.68 |
3 |
4805 |
买入 |
| 09:33:48 |
14.68 |
11 |
4816 |
买入 |
| 09:33:51 |
14.68 |
10 |
4826 |
买入 |
| 09:33:54 |
14.68 |
1 |
4827 |
买入 |
| 09:34:00 |
14.66 |
4 |
4831 |
买入 |
| 09:34:03 |
14.68 |
26 |
4857 |
买入 |
| 09:34:06 |
14.73 |
81 |
4938 |
买入 |
| 09:34:09 |
14.73 |
25 |
4963 |
买入 |
| 09:34:12 |
14.71 |
13 |
4976 |
卖出 |
| 09:34:15 |
14.73 |
20 |
4996 |
卖出 |
| 09:34:18 |
14.73 |
58 |
5054 |
卖出 |
| 09:34:21 |
14.74 |
48 |
5102 |
买入 |
| 09:34:24 |
14.76 |
20 |
5122 |
买入 |
| 09:34:33 |
14.79 |
73 |
5195 |
买入 |
| 09:34:36 |
14.8 |
31 |
5226 |
买入 |
| 09:34:39 |
14.81 |
51 |
5277 |
买入 |
| 09:34:42 |
14.81 |
188 |
5465 |
买入 |
| 09:34:45 |
14.84 |
17 |
5482 |
买入 |
| 09:34:48 |
14.8 |
60 |
5542 |
卖出 |
| 09:34:51 |
14.8 |
40 |
5582 |
卖出 |
| 09:34:54 |
14.82 |
12 |
5594 |
买入 |
| 09:34:57 |
14.84 |
72 |
5666 |
买入 |
| 09:35:00 |
14.8 |
23 |
5689 |
卖出 |
| 09:35:03 |
14.82 |
1 |
5690 |
买入 |
| 09:35:06 |
14.82 |
6 |
5696 |
买入 |
| 09:35:09 |
14.79 |
328 |
6024 |
卖出 |
| 09:35:12 |
14.79 |
12 |
6036 |
卖出 |
| 09:35:15 |
14.79 |
30 |
6066 |
卖出 |
| 09:35:21 |
14.82 |
134 |
6200 |
买入 |
| 09:35:27 |
14.8 |
19 |
6219 |
卖出 |
| 09:35:30 |
14.8 |
1 |
6220 |
买入 |
| 09:35:33 |
14.78 |
274 |
6494 |
卖出 |
| 09:35:36 |
14.77 |
21 |
6515 |
卖出 |
| 09:35:39 |
14.78 |
10 |
6525 |
买入 |
| 09:35:42 |
14.78 |
99 |
6624 |
买入 |
| 09:35:48 |
14.76 |
3 |
6627 |
卖出 |
| 09:35:51 |
14.76 |
10 |
6637 |
卖出 |
| 09:35:54 |
14.76 |
100 |
6737 |
卖出 |
| 09:35:57 |
14.76 |
19 |
6756 |
买入 |
| 09:36:00 |
14.74 |
6 |
6762 |
卖出 |
| 09:36:03 |
14.75 |
3 |
6765 |
买入 |
| 09:36:06 |
14.74 |
3 |
6768 |
卖出 |
| 09:36:09 |
14.77 |
143 |
6911 |
买入 |
| 09:36:12 |
14.76 |
16 |
6927 |
卖出 |
| 09:36:15 |
14.78 |
156 |
7083 |
买入 |
| 09:36:18 |
14.79 |
47 |
7130 |
买入 |
| 09:36:21 |
14.78 |
20 |
7150 |
卖出 |
| 09:36:24 |
14.79 |
5 |
7155 |
买入 |
| 09:36:30 |
14.77 |
36 |
7191 |
卖出 |
| 09:36:33 |
14.79 |
14 |
7205 |
买入 |
| 09:36:36 |
14.8 |
16 |
7221 |
买入 |
| 09:36:39 |
14.79 |
49 |
7270 |
卖出 |
| 09:36:42 |
14.79 |
56 |
7326 |
卖出 |
| 09:36:45 |
14.81 |
38 |
7364 |
买入 |
| 09:36:54 |
14.8 |
13 |
7377 |
卖出 |
| 09:36:57 |
14.79 |
2 |
7379 |
卖出 |
| 09:37:00 |
14.8 |
14 |
7393 |
买入 |
| 09:37:06 |
14.8 |
10 |
7403 |
买入 |
| 09:37:09 |
14.78 |
91 |
7494 |
卖出 |
| 09:37:12 |
14.77 |
1 |
7495 |
卖出 |
| 09:37:15 |
14.77 |
3 |
7498 |
卖出 |
| 09:37:18 |
14.79 |
1 |
7499 |
买入 |
| 09:37:24 |
14.8 |
70 |
7569 |
买入 |
| 09:37:27 |
14.79 |
2 |
7571 |
卖出 |
| 09:37:30 |
14.8 |
10 |
7581 |
买入 |
| 09:37:33 |
14.79 |
10 |
7591 |
卖出 |
| 09:37:39 |
14.78 |
33 |
7624 |
卖出 |
| 09:37:42 |
14.77 |
30 |
7654 |
卖出 |
| 09:37:45 |
14.78 |
6 |
7660 |
买入 |
| 09:37:48 |
14.78 |
1 |
7661 |
买入 |
| 09:37:51 |
14.77 |
11 |
7672 |
卖出 |
| 09:37:57 |
14.78 |
23 |
7695 |
买入 |
| 09:38:00 |
14.77 |
3 |
7698 |
卖出 |
| 09:38:03 |
14.76 |
9 |
7707 |
卖出 |
| 09:38:12 |
14.74 |
22 |
7729 |
卖出 |
| 09:38:15 |
14.74 |
1 |
7730 |
卖出 |
| 09:38:21 |
14.73 |
2 |
7732 |
卖出 |
| 09:38:30 |
14.72 |
13 |
7745 |
卖出 |
| 09:38:36 |
14.7 |
30 |
7775 |
卖出 |
| 09:38:39 |
14.7 |
44 |
7819 |
卖出 |
| 09:38:42 |
14.66 |
10 |
7829 |
卖出 |
| 09:38:45 |
14.66 |
5 |
7834 |
卖出 |
| 09:38:48 |
14.66 |
14 |
7848 |
卖出 |
| 09:38:51 |
14.63 |
50 |
7898 |
卖出 |
| 09:38:57 |
14.66 |
26 |
7924 |
买入 |
| 09:39:00 |
14.66 |
19 |
7943 |
买入 |
| 09:39:03 |
14.64 |
61 |
8004 |
卖出 |
| 09:39:06 |
14.66 |
31 |
8035 |
买入 |
| 09:39:09 |
14.66 |
14 |
8049 |
卖出 |
| 09:39:12 |
14.69 |
4 |
8053 |
买入 |
| 09:39:15 |
14.66 |
64 |
8117 |
卖出 |
| 09:39:18 |
14.68 |
2 |
8119 |
买入 |
| 09:39:21 |
14.69 |
12 |
8131 |
买入 |
| 09:39:27 |
14.7 |
14 |
8145 |
买入 |
| 09:39:30 |
14.67 |
175 |
8320 |
卖出 |
| 09:39:33 |
14.7 |
45 |
8365 |
买入 |
| 09:39:36 |
14.69 |
9 |
8374 |
卖出 |
| 09:39:42 |
14.68 |
5 |
8379 |
卖出 |
| 09:39:45 |
14.67 |
10 |
8389 |
卖出 |
| 09:39:48 |
14.68 |
58 |
8447 |
买入 |
| 09:39:51 |
14.68 |
21 |
8468 |
买入 |
| 09:39:54 |
14.68 |
24 |
8492 |
卖出 |
| 09:39:57 |
14.68 |
16 |
8508 |
卖出 |
| 09:40:00 |
14.71 |
8 |
8516 |
买入 |
| 09:40:03 |
14.71 |
1 |
8517 |
买入 |
| 09:40:06 |
14.68 |
20 |
8537 |
卖出 |
| 09:40:09 |
14.69 |
17 |
8554 |
卖出 |
| 09:40:12 |
14.68 |
3 |
8557 |
卖出 |
| 09:40:18 |
14.68 |
6 |
8563 |
卖出 |
| 09:40:24 |
14.68 |
11 |
8574 |
卖出 |
| 09:40:27 |
14.68 |
6 |
8580 |
买入 |
| 09:40:30 |
14.68 |
6 |
8586 |
买入 |
| 09:40:33 |
14.66 |
5 |
8591 |
卖出 |
| 09:40:42 |
14.66 |
19 |
8610 |
卖出 |
| 09:40:48 |
14.66 |
13 |
8623 |
卖出 |
| 09:40:51 |
14.66 |
14 |
8637 |
卖出 |
| 09:40:54 |
14.65 |
63 |
8700 |
卖出 |
| 09:40:57 |
14.65 |
31 |
8731 |
买入 |
| 09:41:03 |
14.64 |
33 |
8764 |
卖出 |
| 09:41:06 |
14.65 |
1 |
8765 |
买入 |
| 09:41:09 |
14.64 |
10 |
8775 |
卖出 |
| 09:41:12 |
14.64 |
5 |
8780 |
卖出 |
| 09:41:18 |
14.62 |
804 |
9584 |
卖出 |
| 09:41:21 |
14.62 |
1 |
9585 |
买入 |
| 09:41:24 |
14.61 |
2 |
9587 |
卖出 |
| 09:41:27 |
14.61 |
12 |
9599 |
卖出 |
| 09:41:30 |
14.61 |
48 |
9647 |
卖出 |
| 09:41:33 |
14.62 |
81 |
9728 |
买入 |
| 09:41:36 |
14.62 |
23 |
9751 |
买入 |
| 09:41:39 |
14.62 |
82 |
9833 |
买入 |
| 09:41:42 |
14.63 |
566 |
10399 |
买入 |
| 09:41:45 |
14.61 |
44 |
10443 |
卖出 |
| 09:41:51 |
14.61 |
12 |
10455 |
卖出 |
| 09:41:54 |
14.61 |
10 |
10465 |
买入 |
| 09:41:57 |
14.61 |
5 |
10470 |
卖出 |
| 09:42:00 |
14.61 |
7 |
10477 |
卖出 |
| 09:42:03 |
14.6 |
37 |
10514 |
卖出 |
| 09:42:06 |
14.59 |
29 |
10543 |
卖出 |
| 09:42:09 |
14.59 |
4 |
10547 |
买入 |
| 09:42:12 |
14.59 |
10 |
10557 |
买入 |
| 09:42:18 |
14.56 |
2 |
10559 |
卖出 |
| 09:42:21 |
14.57 |
7 |
10566 |
买入 |
| 09:42:27 |
14.56 |
19 |
10585 |
卖出 |
| 09:42:33 |
14.56 |
4 |
10589 |
卖出 |
| 09:42:42 |
14.56 |
4 |
10593 |
卖出 |
| 09:42:45 |
14.55 |
31 |
10624 |
卖出 |
| 09:42:48 |
14.55 |
39 |
10663 |
卖出 |
| 09:42:51 |
14.52 |
18 |
10681 |
卖出 |
| 09:42:54 |
14.55 |
1 |
10682 |
买入 |
| 09:42:57 |
14.52 |
1 |
10683 |
卖出 |
| 09:43:00 |
14.52 |
9 |
10692 |
买入 |
| 09:43:03 |
14.53 |
13 |
10705 |
卖出 |
| 09:43:06 |
14.52 |
26 |
10731 |
买入 |
| 09:43:09 |
14.51 |
140 |
10871 |
卖出 |
| 09:43:18 |
14.53 |
27 |
10898 |
卖出 |
| 09:43:21 |
14.53 |
1 |
10899 |
卖出 |
| 09:43:30 |
14.54 |
14 |
10913 |
卖出 |
| 09:43:33 |
14.55 |
2 |
10915 |
买入 |
| 09:43:36 |
14.55 |
1 |
10916 |
卖出 |
| 09:43:39 |
14.56 |
21 |
10937 |
买入 |
| 09:43:42 |
14.56 |
21 |
10958 |
卖出 |
| 09:43:45 |
14.55 |
20 |
10978 |
卖出 |
| 09:43:48 |
14.54 |
1 |
10979 |
卖出 |
| 09:43:51 |
14.51 |
107 |
11086 |
卖出 |
| 09:43:54 |
14.54 |
10 |
11096 |
买入 |
| 09:44:00 |
14.52 |
22 |
11118 |
卖出 |
| 09:44:03 |
14.52 |
12 |
11130 |
买入 |
| 09:44:06 |
14.52 |
7 |
11137 |
卖出 |
| 09:44:12 |
14.52 |
64 |
11201 |
卖出 |
| 09:44:15 |
14.5 |
371 |
11572 |
卖出 |
| 09:44:21 |
14.53 |
20 |
11592 |
买入 |
| 09:44:24 |
14.52 |
106 |
11698 |
卖出 |
| 09:44:30 |
14.54 |
60 |
11758 |
卖出 |
| 09:44:33 |
14.53 |
4 |
11762 |
卖出 |
| 09:44:36 |
14.52 |
10 |
11772 |
卖出 |
| 09:44:39 |
14.54 |
2 |
11774 |
买入 |
| 09:44:42 |
14.53 |
10 |
11784 |
卖出 |
| 09:44:45 |
14.54 |
18 |
11802 |
买入 |
| 09:44:51 |
14.53 |
7 |
11809 |
买入 |
| 09:44:57 |
14.54 |
1 |
11810 |
买入 |
| 09:45:03 |
14.52 |
23 |
11833 |
卖出 |
| 09:45:09 |
14.52 |
2 |
11835 |
卖出 |
| 09:45:12 |
14.52 |
2 |
11837 |
卖出 |
| 09:45:15 |
14.53 |
3 |
11840 |
买入 |
| 09:45:18 |
14.53 |
16 |
11856 |
卖出 |
| 09:45:21 |
14.52 |
15 |
11871 |
卖出 |
| 09:45:24 |
14.54 |
86 |
11957 |
买入 |
| 09:45:27 |
14.52 |
173 |
12130 |
卖出 |
| 09:45:30 |
14.52 |
4 |
12134 |
买入 |