漫步者[002351]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
18.06 |
18 |
18 |
集合竞价 |
| 09:15:09 |
18.12 |
25 |
25 |
集合竞价 |
| 09:15:45 |
18.12 |
25 |
25 |
集合竞价 |
| 09:15:54 |
18.12 |
25 |
25 |
集合竞价 |
| 09:16:12 |
18.12 |
30 |
30 |
集合竞价 |
| 09:16:39 |
18.12 |
34 |
34 |
集合竞价 |
| 09:16:48 |
18.12 |
34 |
34 |
集合竞价 |
| 09:17:06 |
18.12 |
33 |
33 |
集合竞价 |
| 09:17:42 |
18.12 |
33 |
33 |
集合竞价 |
| 09:18:09 |
18.12 |
33 |
33 |
集合竞价 |
| 09:18:27 |
18 |
148 |
148 |
集合竞价 |
| 09:18:36 |
18 |
145 |
145 |
集合竞价 |
| 09:18:54 |
18 |
145 |
145 |
集合竞价 |
| 09:19:03 |
18 |
145 |
145 |
集合竞价 |
| 09:19:12 |
18.06 |
55 |
55 |
集合竞价 |
| 09:19:30 |
18.06 |
65 |
65 |
集合竞价 |
| 09:19:39 |
18.06 |
46 |
46 |
集合竞价 |
| 09:19:48 |
18.06 |
46 |
46 |
集合竞价 |
| 09:19:57 |
18.06 |
57 |
57 |
集合竞价 |
| 09:20:09 |
18.06 |
62 |
62 |
集合竞价 |
| 09:20:18 |
18.06 |
75 |
75 |
集合竞价 |
| 09:20:27 |
18.06 |
83 |
83 |
集合竞价 |
| 09:20:36 |
18.06 |
85 |
85 |
集合竞价 |
| 09:20:45 |
18.06 |
88 |
88 |
集合竞价 |
| 09:20:54 |
18.06 |
89 |
89 |
集合竞价 |
| 09:21:03 |
18.06 |
100 |
100 |
集合竞价 |
| 09:21:12 |
18.06 |
102 |
102 |
集合竞价 |
| 09:21:21 |
18.06 |
143 |
143 |
集合竞价 |
| 09:21:30 |
18.06 |
150 |
150 |
集合竞价 |
| 09:21:39 |
18.06 |
166 |
166 |
集合竞价 |
| 09:21:48 |
18.06 |
177 |
177 |
集合竞价 |
| 09:21:57 |
18.06 |
179 |
179 |
集合竞价 |
| 09:22:06 |
18.06 |
182 |
182 |
集合竞价 |
| 09:22:15 |
18.06 |
201 |
201 |
集合竞价 |
| 09:22:33 |
18.05 |
207 |
207 |
集合竞价 |
| 09:22:42 |
18 |
239 |
239 |
集合竞价 |
| 09:22:51 |
18 |
240 |
240 |
集合竞价 |
| 09:23:00 |
18 |
260 |
260 |
集合竞价 |
| 09:23:09 |
18 |
271 |
271 |
集合竞价 |
| 09:23:18 |
18.05 |
290 |
290 |
集合竞价 |
| 09:23:27 |
18.05 |
290 |
290 |
集合竞价 |
| 09:23:36 |
18 |
329 |
329 |
集合竞价 |
| 09:23:45 |
18 |
351 |
351 |
集合竞价 |
| 09:23:54 |
18 |
376 |
376 |
集合竞价 |
| 09:24:03 |
18 |
380 |
380 |
集合竞价 |
| 09:24:12 |
18.06 |
438 |
438 |
集合竞价 |
| 09:24:21 |
18.05 |
438 |
438 |
集合竞价 |
| 09:24:30 |
18.05 |
447 |
447 |
集合竞价 |
| 09:24:39 |
18.15 |
780 |
780 |
集合竞价 |
| 09:24:48 |
18.23 |
852 |
852 |
集合竞价 |
| 09:24:57 |
18.26 |
1395 |
1395 |
集合竞价 |
| 09:25:00 |
18.23 |
1588 |
2983 |
买入 |
| 09:30:00 |
18.39 |
1721 |
4704 |
买入 |
| 09:30:03 |
18.44 |
963 |
5667 |
买入 |
| 09:30:06 |
18.45 |
240 |
5907 |
买入 |
| 09:30:09 |
18.49 |
151 |
6058 |
买入 |
| 09:30:12 |
18.49 |
188 |
6246 |
买入 |
| 09:30:15 |
18.5 |
594 |
6840 |
买入 |
| 09:30:18 |
18.53 |
219 |
7059 |
买入 |
| 09:30:21 |
18.58 |
270 |
7329 |
买入 |
| 09:30:24 |
18.62 |
846 |
8175 |
买入 |
| 09:30:27 |
18.64 |
353 |
8528 |
买入 |
| 09:30:30 |
18.64 |
157 |
8685 |
买入 |
| 09:30:33 |
18.61 |
249 |
8934 |
买入 |
| 09:30:36 |
18.6 |
291 |
9225 |
卖出 |
| 09:30:39 |
18.49 |
175 |
9400 |
卖出 |
| 09:30:42 |
18.58 |
859 |
10259 |
买入 |
| 09:30:45 |
18.6 |
728 |
10987 |
买入 |
| 09:30:48 |
18.64 |
371 |
11358 |
买入 |
| 09:30:51 |
18.67 |
418 |
11776 |
买入 |
| 09:30:54 |
18.68 |
336 |
12112 |
买入 |
| 09:30:57 |
18.72 |
1031 |
13143 |
买入 |
| 09:31:00 |
18.74 |
389 |
13532 |
买入 |
| 09:31:03 |
18.75 |
225 |
13757 |
买入 |
| 09:31:06 |
18.77 |
415 |
14172 |
买入 |
| 09:31:09 |
18.75 |
560 |
14732 |
卖出 |
| 09:31:12 |
18.75 |
85 |
14817 |
买入 |
| 09:31:15 |
18.75 |
314 |
15131 |
买入 |
| 09:31:18 |
18.71 |
340 |
15471 |
卖出 |
| 09:31:21 |
18.75 |
958 |
16429 |
买入 |
| 09:31:24 |
18.77 |
1201 |
17630 |
买入 |
| 09:31:27 |
18.79 |
377 |
18007 |
卖出 |
| 09:31:30 |
18.83 |
187 |
18194 |
买入 |
| 09:31:33 |
18.84 |
537 |
18731 |
买入 |
| 09:31:36 |
18.83 |
212 |
18943 |
卖出 |
| 09:31:39 |
18.82 |
666 |
19609 |
卖出 |
| 09:31:42 |
18.83 |
543 |
20152 |
买入 |
| 09:31:45 |
18.8 |
117 |
20269 |
卖出 |
| 09:31:48 |
18.81 |
994 |
21263 |
买入 |
| 09:31:51 |
18.81 |
1267 |
22530 |
买入 |
| 09:31:54 |
18.81 |
595 |
23125 |
卖出 |
| 09:31:57 |
18.8 |
313 |
23438 |
卖出 |
| 09:32:00 |
18.8 |
80 |
23518 |
买入 |
| 09:32:03 |
18.8 |
196 |
23714 |
买入 |
| 09:32:06 |
18.79 |
168 |
23882 |
卖出 |
| 09:32:09 |
18.79 |
130 |
24012 |
买入 |
| 09:32:12 |
18.8 |
683 |
24695 |
买入 |
| 09:32:15 |
18.78 |
156 |
24851 |
卖出 |
| 09:32:18 |
18.78 |
296 |
25147 |
卖出 |
| 09:32:21 |
18.79 |
681 |
25828 |
买入 |
| 09:32:24 |
18.78 |
376 |
26204 |
卖出 |
| 09:32:27 |
18.76 |
615 |
26819 |
卖出 |
| 09:32:30 |
18.77 |
127 |
26946 |
买入 |
| 09:32:33 |
18.76 |
255 |
27201 |
卖出 |
| 09:32:36 |
18.74 |
328 |
27529 |
卖出 |
| 09:32:39 |
18.75 |
45 |
27574 |
买入 |
| 09:32:42 |
18.74 |
786 |
28360 |
卖出 |
| 09:32:45 |
18.73 |
244 |
28604 |
卖出 |
| 09:32:48 |
18.74 |
137 |
28741 |
买入 |
| 09:32:51 |
18.75 |
497 |
29238 |
买入 |
| 09:32:54 |
18.75 |
293 |
29531 |
卖出 |
| 09:32:57 |
18.85 |
1928 |
31459 |
买入 |
| 09:33:00 |
18.83 |
111 |
31570 |
卖出 |
| 09:33:03 |
18.89 |
1120 |
32690 |
买入 |
| 09:33:06 |
18.9 |
217 |
32907 |
买入 |
| 09:33:09 |
18.93 |
912 |
33819 |
买入 |
| 09:33:12 |
18.98 |
928 |
34747 |
买入 |
| 09:33:15 |
18.94 |
123 |
34870 |
卖出 |
| 09:33:18 |
18.98 |
262 |
35132 |
买入 |
| 09:33:21 |
18.98 |
257 |
35389 |
买入 |
| 09:33:24 |
18.98 |
1141 |
36530 |
买入 |
| 09:33:27 |
18.96 |
542 |
37072 |
卖出 |
| 09:33:30 |
18.98 |
270 |
37342 |
买入 |
| 09:33:33 |
18.98 |
267 |
37609 |
卖出 |
| 09:33:36 |
18.96 |
410 |
38019 |
卖出 |
| 09:33:39 |
18.94 |
283 |
38302 |
卖出 |
| 09:33:42 |
18.94 |
140 |
38442 |
卖出 |
| 09:33:45 |
18.95 |
1288 |
39730 |
买入 |
| 09:33:48 |
18.99 |
274 |
40004 |
买入 |
| 09:33:51 |
18.97 |
201 |
40205 |
卖出 |
| 09:33:54 |
18.94 |
267 |
40472 |
卖出 |
| 09:33:57 |
18.95 |
136 |
40608 |
买入 |
| 09:34:00 |
18.98 |
143 |
40751 |
买入 |
| 09:34:03 |
18.99 |
184 |
40935 |
买入 |
| 09:34:06 |
18.96 |
160 |
41095 |
卖出 |
| 09:34:09 |
19.03 |
1029 |
42124 |
买入 |
| 09:34:12 |
19.02 |
217 |
42341 |
卖出 |
| 09:34:15 |
19.05 |
244 |
42585 |
买入 |
| 09:34:18 |
19.03 |
387 |
42972 |
卖出 |
| 09:34:21 |
19.07 |
277 |
43249 |
买入 |
| 09:34:24 |
19.05 |
229 |
43478 |
卖出 |
| 09:34:27 |
19.06 |
83 |
43561 |
买入 |
| 09:34:30 |
19.05 |
76 |
43637 |
卖出 |
| 09:34:33 |
19.06 |
174 |
43811 |
买入 |
| 09:34:36 |
19.06 |
174 |
43985 |
买入 |
| 09:34:39 |
19.03 |
439 |
44424 |
卖出 |
| 09:34:42 |
19.04 |
171 |
44595 |
卖出 |
| 09:34:45 |
19.05 |
86 |
44681 |
买入 |
| 09:34:48 |
19.03 |
154 |
44835 |
卖出 |
| 09:34:51 |
19.03 |
144 |
44979 |
卖出 |
| 09:34:54 |
19.03 |
222 |
45201 |
卖出 |
| 09:34:57 |
19.01 |
325 |
45526 |
卖出 |
| 09:35:00 |
18.95 |
373 |
45899 |
卖出 |
| 09:35:03 |
18.94 |
194 |
46093 |
卖出 |
| 09:35:06 |
18.87 |
220 |
46313 |
卖出 |
| 09:35:09 |
18.89 |
43 |
46356 |
买入 |
| 09:35:12 |
18.96 |
280 |
46636 |
买入 |
| 09:35:15 |
18.9 |
373 |
47009 |
卖出 |
| 09:35:18 |
18.91 |
98 |
47107 |
卖出 |
| 09:35:21 |
18.91 |
86 |
47193 |
卖出 |
| 09:35:24 |
18.97 |
240 |
47433 |
买入 |
| 09:35:27 |
18.97 |
113 |
47546 |
卖出 |
| 09:35:30 |
18.99 |
215 |
47761 |
卖出 |
| 09:35:33 |
18.97 |
466 |
48227 |
卖出 |
| 09:35:36 |
18.99 |
194 |
48421 |
买入 |
| 09:35:39 |
18.97 |
447 |
48868 |
卖出 |
| 09:35:42 |
18.98 |
67 |
48935 |
买入 |
| 09:35:45 |
18.96 |
97 |
49032 |
买入 |
| 09:35:48 |
18.9 |
346 |
49378 |
卖出 |
| 09:35:51 |
18.96 |
87 |
49465 |
买入 |
| 09:35:54 |
18.9 |
90 |
49555 |
卖出 |
| 09:35:57 |
18.89 |
122 |
49677 |
卖出 |
| 09:36:00 |
18.94 |
87 |
49764 |
买入 |
| 09:36:03 |
18.94 |
62 |
49826 |
买入 |
| 09:36:06 |
18.93 |
79 |
49905 |
卖出 |
| 09:36:09 |
18.98 |
412 |
50317 |
买入 |
| 09:36:12 |
18.99 |
209 |
50526 |
买入 |
| 09:36:15 |
19.01 |
457 |
50983 |
买入 |
| 09:36:18 |
18.99 |
222 |
51205 |
卖出 |
| 09:36:21 |
19.04 |
321 |
51526 |
买入 |
| 09:36:24 |
19.04 |
54 |
51580 |
买入 |
| 09:36:27 |
19.02 |
271 |
51851 |
卖出 |
| 09:36:30 |
19.01 |
149 |
52000 |
卖出 |
| 09:36:33 |
19.08 |
1447 |
53447 |
买入 |
| 09:36:36 |
19.05 |
186 |
53633 |
卖出 |
| 09:36:39 |
19.06 |
454 |
54087 |
卖出 |
| 09:36:42 |
19.01 |
26 |
54113 |
卖出 |
| 09:36:45 |
19.02 |
72 |
54185 |
买入 |
| 09:36:48 |
19.02 |
147 |
54332 |
买入 |
| 09:36:51 |
18.99 |
162 |
54494 |
卖出 |
| 09:36:54 |
18.99 |
309 |
54803 |
卖出 |
| 09:36:57 |
19 |
51 |
54854 |
买入 |
| 09:37:00 |
19 |
144 |
54998 |
买入 |
| 09:37:03 |
18.99 |
88 |
55086 |
卖出 |
| 09:37:06 |
18.98 |
19 |
55105 |
买入 |
| 09:37:09 |
18.95 |
90 |
55195 |
卖出 |
| 09:37:12 |
18.9 |
232 |
55427 |
卖出 |
| 09:37:15 |
18.9 |
66 |
55493 |
卖出 |
| 09:37:18 |
18.9 |
101 |
55594 |
卖出 |
| 09:37:21 |
18.9 |
42 |
55636 |
卖出 |
| 09:37:24 |
18.91 |
255 |
55891 |
买入 |
| 09:37:27 |
18.91 |
263 |
56154 |
买入 |
| 09:37:30 |
18.9 |
243 |
56397 |
卖出 |
| 09:37:33 |
18.91 |
218 |
56615 |
买入 |
| 09:37:36 |
18.91 |
65 |
56680 |
卖出 |
| 09:37:39 |
18.94 |
39 |
56719 |
买入 |
| 09:37:42 |
18.91 |
87 |
56806 |
卖出 |
| 09:37:45 |
18.91 |
62 |
56868 |
卖出 |
| 09:37:48 |
18.91 |
131 |
56999 |
买入 |
| 09:37:51 |
18.9 |
98 |
57097 |
卖出 |
| 09:37:54 |
18.9 |
119 |
57216 |
买入 |
| 09:37:57 |
18.88 |
82 |
57298 |
卖出 |
| 09:38:00 |
18.88 |
63 |
57361 |
卖出 |
| 09:38:03 |
18.86 |
113 |
57474 |
卖出 |
| 09:38:06 |
18.88 |
146 |
57620 |
买入 |
| 09:38:09 |
18.86 |
21 |
57641 |
卖出 |
| 09:38:12 |
18.86 |
629 |
58270 |
买入 |
| 09:38:15 |
18.85 |
116 |
58386 |
卖出 |
| 09:38:18 |
18.85 |
89 |
58475 |
卖出 |
| 09:38:21 |
18.84 |
223 |
58698 |
卖出 |
| 09:38:24 |
18.82 |
53 |
58751 |
卖出 |
| 09:38:27 |
18.82 |
110 |
58861 |
买入 |
| 09:38:30 |
18.81 |
267 |
59128 |
卖出 |
| 09:38:33 |
18.77 |
106 |
59234 |
卖出 |
| 09:38:36 |
18.75 |
55 |
59289 |
卖出 |
| 09:38:39 |
18.75 |
56 |
59345 |
卖出 |
| 09:38:42 |
18.73 |
79 |
59424 |
卖出 |
| 09:38:45 |
18.72 |
621 |
60045 |
卖出 |
| 09:38:48 |
18.72 |
142 |
60187 |
买入 |
| 09:38:51 |
18.71 |
476 |
60663 |
卖出 |
| 09:38:54 |
18.7 |
210 |
60873 |
卖出 |
| 09:38:57 |
18.7 |
473 |
61346 |
卖出 |
| 09:39:00 |
18.68 |
30 |
61376 |
卖出 |
| 09:39:03 |
18.7 |
56 |
61432 |
买入 |
| 09:39:06 |
18.7 |
100 |
61532 |
买入 |
| 09:39:09 |
18.73 |
532 |
62064 |
买入 |
| 09:39:12 |
18.78 |
471 |
62535 |
买入 |
| 09:39:15 |
18.79 |
120 |
62655 |
买入 |
| 09:39:18 |
18.79 |
32 |
62687 |
卖出 |
| 09:39:21 |
18.81 |
97 |
62784 |
买入 |
| 09:39:24 |
18.81 |
112 |
62896 |
买入 |
| 09:39:27 |
18.83 |
47 |
62943 |
买入 |
| 09:39:30 |
18.85 |
54 |
62997 |
买入 |
| 09:39:33 |
18.86 |
60 |
63057 |
买入 |
| 09:39:36 |
18.87 |
242 |
63299 |
买入 |
| 09:39:39 |
18.87 |
311 |
63610 |
卖出 |
| 09:39:42 |
18.87 |
207 |
63817 |
卖出 |
| 09:39:45 |
18.87 |
158 |
63975 |
卖出 |
| 09:39:48 |
18.84 |
832 |
64807 |
卖出 |
| 09:39:51 |
18.86 |
159 |
64966 |
买入 |
| 09:39:54 |
18.86 |
20 |
64986 |
买入 |
| 09:39:57 |
18.84 |
191 |
65177 |
卖出 |
| 09:40:00 |
18.83 |
9 |
65186 |
卖出 |
| 09:40:03 |
18.81 |
37 |
65223 |
卖出 |
| 09:40:06 |
18.8 |
215 |
65438 |
卖出 |
| 09:40:09 |
18.81 |
60 |
65498 |
买入 |
| 09:40:12 |
18.79 |
21 |
65519 |
卖出 |
| 09:40:15 |
18.79 |
14 |
65533 |
买入 |
| 09:40:18 |
18.81 |
247 |
65780 |
买入 |
| 09:40:21 |
18.78 |
228 |
66008 |
卖出 |
| 09:40:24 |
18.78 |
36 |
66044 |
买入 |
| 09:40:27 |
18.79 |
98 |
66142 |
买入 |
| 09:40:30 |
18.8 |
335 |
66477 |
买入 |
| 09:40:33 |
18.8 |
116 |
66593 |
卖出 |
| 09:40:36 |
18.8 |
130 |
66723 |
卖出 |
| 09:40:39 |
18.8 |
296 |
67019 |
卖出 |
| 09:40:42 |
18.8 |
38 |
67057 |
买入 |
| 09:40:45 |
18.8 |
54 |
67111 |
买入 |
| 09:40:48 |
18.8 |
75 |
67186 |
买入 |
| 09:40:51 |
18.79 |
13 |
67199 |
卖出 |
| 09:40:54 |
18.79 |
1 |
67200 |
买入 |
| 09:40:57 |
18.8 |
158 |
67358 |
买入 |
| 09:41:00 |
18.78 |
77 |
67435 |
卖出 |
| 09:41:03 |
18.78 |
68 |
67503 |
买入 |
| 09:41:06 |
18.78 |
45 |
67548 |
买入 |
| 09:41:09 |
18.8 |
446 |
67994 |
买入 |
| 09:41:12 |
18.83 |
273 |
68267 |
买入 |
| 09:41:15 |
18.86 |
217 |
68484 |
买入 |
| 09:41:18 |
18.89 |
193 |
68677 |
买入 |
| 09:41:21 |
18.93 |
374 |
69051 |
买入 |
| 09:41:24 |
18.95 |
551 |
69602 |
买入 |
| 09:41:27 |
18.96 |
88 |
69690 |
买入 |
| 09:41:30 |
18.96 |
21 |
69711 |
买入 |
| 09:41:33 |
18.95 |
76 |
69787 |
卖出 |
| 09:41:36 |
18.97 |
30 |
69817 |
买入 |
| 09:41:39 |
18.98 |
80 |
69897 |
买入 |
| 09:41:42 |
18.95 |
115 |
70012 |
卖出 |
| 09:41:45 |
19 |
288 |
70300 |
买入 |
| 09:41:48 |
18.98 |
61 |
70361 |
卖出 |
| 09:41:51 |
18.94 |
194 |
70555 |
卖出 |
| 09:41:54 |
18.96 |
33 |
70588 |
买入 |
| 09:41:57 |
18.98 |
283 |
70871 |
买入 |
| 09:42:00 |
18.97 |
48 |
70919 |
卖出 |
| 09:42:03 |
18.97 |
117 |
71036 |
卖出 |
| 09:42:06 |
18.98 |
32 |
71068 |
买入 |
| 09:42:09 |
18.96 |
222 |
71290 |
卖出 |
| 09:42:12 |
18.94 |
494 |
71784 |
卖出 |
| 09:42:15 |
18.93 |
74 |
71858 |
卖出 |
| 09:42:18 |
18.91 |
132 |
71990 |
卖出 |
| 09:42:21 |
18.9 |
9 |
71999 |
卖出 |