探路者[300005]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.1 |
1 |
1 |
集合竞价 |
| 09:15:09 |
7.94 |
10 |
10 |
集合竞价 |
| 09:16:03 |
8 |
17 |
17 |
集合竞价 |
| 09:16:21 |
8 |
18 |
18 |
集合竞价 |
| 09:17:24 |
8 |
28 |
28 |
集合竞价 |
| 09:19:48 |
8 |
28 |
28 |
集合竞价 |
| 09:21:03 |
7.95 |
90 |
90 |
集合竞价 |
| 09:21:12 |
7.95 |
97 |
97 |
集合竞价 |
| 09:21:57 |
7.95 |
97 |
97 |
集合竞价 |
| 09:22:15 |
8.12 |
174 |
174 |
集合竞价 |
| 09:22:33 |
8.12 |
185 |
185 |
集合竞价 |
| 09:23:18 |
8.12 |
210 |
210 |
集合竞价 |
| 09:23:27 |
8.12 |
210 |
210 |
集合竞价 |
| 09:23:45 |
8.12 |
210 |
210 |
集合竞价 |
| 09:24:03 |
8.09 |
261 |
261 |
集合竞价 |
| 09:24:21 |
8.09 |
261 |
261 |
集合竞价 |
| 09:24:30 |
8.08 |
261 |
261 |
集合竞价 |
| 09:24:39 |
8.08 |
280 |
280 |
集合竞价 |
| 09:24:48 |
8.07 |
280 |
280 |
集合竞价 |
| 09:24:57 |
8.06 |
317 |
317 |
集合竞价 |
| 09:25:00 |
8.03 |
317 |
634 |
买入 |
| 09:30:00 |
8.06 |
191 |
825 |
买入 |
| 09:30:03 |
8.04 |
120 |
945 |
卖出 |
| 09:30:06 |
8.04 |
110 |
1055 |
卖出 |
| 09:30:09 |
8.05 |
32 |
1087 |
买入 |
| 09:30:12 |
8.07 |
21 |
1108 |
买入 |
| 09:30:15 |
8.07 |
15 |
1123 |
卖出 |
| 09:30:18 |
8.06 |
60 |
1183 |
卖出 |
| 09:30:21 |
8.07 |
16 |
1199 |
买入 |
| 09:30:24 |
8.07 |
59 |
1258 |
买入 |
| 09:30:27 |
8.07 |
85 |
1343 |
买入 |
| 09:30:30 |
8.07 |
3 |
1346 |
卖出 |
| 09:30:33 |
8.08 |
82 |
1428 |
买入 |
| 09:30:36 |
8.07 |
129 |
1557 |
卖出 |
| 09:30:42 |
8.08 |
69 |
1626 |
买入 |
| 09:30:45 |
8.08 |
1 |
1627 |
卖出 |
| 09:30:48 |
8.09 |
15 |
1642 |
买入 |
| 09:30:51 |
8.09 |
178 |
1820 |
买入 |
| 09:30:54 |
8.1 |
25 |
1845 |
买入 |
| 09:30:57 |
8.1 |
27 |
1872 |
买入 |
| 09:31:00 |
8.1 |
53 |
1925 |
卖出 |
| 09:31:03 |
8.09 |
78 |
2003 |
卖出 |
| 09:31:06 |
8.11 |
35 |
2038 |
买入 |
| 09:31:09 |
8.11 |
55 |
2093 |
买入 |
| 09:31:12 |
8.11 |
32 |
2125 |
买入 |
| 09:31:15 |
8.12 |
40 |
2165 |
买入 |
| 09:31:18 |
8.12 |
141 |
2306 |
买入 |
| 09:31:21 |
8.12 |
1 |
2307 |
买入 |
| 09:31:24 |
8.11 |
77 |
2384 |
卖出 |
| 09:31:27 |
8.12 |
4 |
2388 |
买入 |
| 09:31:30 |
8.12 |
63 |
2451 |
买入 |
| 09:31:33 |
8.11 |
8 |
2459 |
卖出 |
| 09:31:36 |
8.13 |
48 |
2507 |
买入 |
| 09:31:39 |
8.12 |
12 |
2519 |
卖出 |
| 09:31:42 |
8.14 |
45 |
2564 |
买入 |
| 09:31:45 |
8.11 |
45 |
2609 |
卖出 |
| 09:31:51 |
8.11 |
50 |
2659 |
卖出 |
| 09:31:54 |
8.11 |
131 |
2790 |
卖出 |
| 09:31:57 |
8.11 |
50 |
2840 |
卖出 |
| 09:32:03 |
8.13 |
22 |
2862 |
买入 |
| 09:32:06 |
8.12 |
70 |
2932 |
卖出 |
| 09:32:09 |
8.15 |
23 |
2955 |
买入 |
| 09:32:12 |
8.15 |
107 |
3062 |
买入 |
| 09:32:15 |
8.15 |
71 |
3133 |
买入 |
| 09:32:18 |
8.15 |
56 |
3189 |
买入 |
| 09:32:21 |
8.14 |
6 |
3195 |
买入 |
| 09:32:24 |
8.15 |
107 |
3302 |
买入 |
| 09:32:27 |
8.14 |
12 |
3314 |
卖出 |
| 09:32:30 |
8.13 |
114 |
3428 |
卖出 |
| 09:32:33 |
8.13 |
33 |
3461 |
卖出 |
| 09:32:36 |
8.13 |
91 |
3552 |
卖出 |
| 09:32:39 |
8.14 |
51 |
3603 |
买入 |
| 09:32:45 |
8.11 |
2 |
3605 |
卖出 |
| 09:32:54 |
8.13 |
3 |
3608 |
买入 |
| 09:32:57 |
8.14 |
115 |
3723 |
买入 |
| 09:33:00 |
8.13 |
106 |
3829 |
卖出 |
| 09:33:03 |
8.15 |
495 |
4324 |
买入 |
| 09:33:06 |
8.16 |
8 |
4332 |
买入 |
| 09:33:09 |
8.16 |
14 |
4346 |
买入 |
| 09:33:12 |
8.17 |
97 |
4443 |
买入 |
| 09:33:18 |
8.16 |
112 |
4555 |
卖出 |
| 09:33:24 |
8.18 |
100 |
4655 |
买入 |
| 09:33:27 |
8.2 |
184 |
4839 |
买入 |
| 09:33:30 |
8.18 |
60 |
4899 |
卖出 |
| 09:33:36 |
8.18 |
2 |
4901 |
卖出 |
| 09:33:39 |
8.18 |
5 |
4906 |
卖出 |
| 09:33:42 |
8.19 |
3 |
4909 |
买入 |
| 09:33:45 |
8.18 |
16 |
4925 |
卖出 |
| 09:33:48 |
8.19 |
30 |
4955 |
买入 |
| 09:33:51 |
8.19 |
85 |
5040 |
买入 |
| 09:33:54 |
8.19 |
14 |
5054 |
买入 |
| 09:33:57 |
8.19 |
16 |
5070 |
买入 |
| 09:34:00 |
8.19 |
2 |
5072 |
买入 |
| 09:34:03 |
8.18 |
19 |
5091 |
卖出 |
| 09:34:06 |
8.19 |
112 |
5203 |
买入 |
| 09:34:12 |
8.19 |
14 |
5217 |
买入 |
| 09:34:15 |
8.19 |
11 |
5228 |
买入 |
| 09:34:18 |
8.19 |
4 |
5232 |
买入 |
| 09:34:21 |
8.18 |
14 |
5246 |
卖出 |
| 09:34:24 |
8.18 |
206 |
5452 |
卖出 |
| 09:34:27 |
8.18 |
206 |
5658 |
卖出 |
| 09:34:30 |
8.18 |
7 |
5665 |
买入 |
| 09:34:33 |
8.17 |
28 |
5693 |
卖出 |
| 09:34:39 |
8.18 |
112 |
5805 |
买入 |
| 09:34:42 |
8.18 |
127 |
5932 |
买入 |
| 09:34:45 |
8.17 |
200 |
6132 |
卖出 |
| 09:34:48 |
8.18 |
30 |
6162 |
卖出 |
| 09:34:51 |
8.18 |
47 |
6209 |
卖出 |
| 09:34:54 |
8.19 |
28 |
6237 |
买入 |
| 09:34:57 |
8.18 |
100 |
6337 |
卖出 |
| 09:35:00 |
8.19 |
3 |
6340 |
买入 |
| 09:35:03 |
8.21 |
575 |
6915 |
买入 |
| 09:35:06 |
8.21 |
191 |
7106 |
卖出 |
| 09:35:12 |
8.23 |
62 |
7168 |
买入 |
| 09:35:15 |
8.23 |
157 |
7325 |
买入 |
| 09:35:18 |
8.24 |
129 |
7454 |
买入 |
| 09:35:21 |
8.25 |
135 |
7589 |
买入 |
| 09:35:24 |
8.25 |
44 |
7633 |
买入 |
| 09:35:27 |
8.25 |
38 |
7671 |
买入 |
| 09:35:30 |
8.23 |
137 |
7808 |
卖出 |
| 09:35:33 |
8.23 |
46 |
7854 |
卖出 |
| 09:35:36 |
8.23 |
20 |
7874 |
买入 |
| 09:35:39 |
8.23 |
6 |
7880 |
买入 |
| 09:35:42 |
8.23 |
57 |
7937 |
买入 |
| 09:35:45 |
8.23 |
293 |
8230 |
卖出 |
| 09:35:48 |
8.23 |
46 |
8276 |
卖出 |
| 09:35:51 |
8.22 |
684 |
8960 |
卖出 |
| 09:35:54 |
8.22 |
6 |
8966 |
买入 |
| 09:35:57 |
8.23 |
242 |
9208 |
买入 |
| 09:36:00 |
8.21 |
1 |
9209 |
卖出 |
| 09:36:06 |
8.23 |
65 |
9274 |
买入 |
| 09:36:09 |
8.24 |
627 |
9901 |
买入 |
| 09:36:12 |
8.23 |
87 |
9988 |
卖出 |
| 09:36:15 |
8.22 |
162 |
10150 |
卖出 |
| 09:36:18 |
8.22 |
3 |
10153 |
卖出 |
| 09:36:21 |
8.22 |
2 |
10155 |
卖出 |
| 09:36:24 |
8.23 |
224 |
10379 |
买入 |
| 09:36:27 |
8.2 |
2 |
10381 |
卖出 |
| 09:36:30 |
8.22 |
41 |
10422 |
买入 |
| 09:36:33 |
8.22 |
24 |
10446 |
买入 |
| 09:36:36 |
8.22 |
3 |
10449 |
买入 |
| 09:36:51 |
8.2 |
277 |
10726 |
卖出 |
| 09:36:54 |
8.2 |
18 |
10744 |
卖出 |
| 09:36:57 |
8.2 |
15 |
10759 |
卖出 |
| 09:37:03 |
8.2 |
28 |
10787 |
卖出 |
| 09:37:06 |
8.19 |
89 |
10876 |
卖出 |
| 09:37:09 |
8.2 |
58 |
10934 |
买入 |
| 09:37:12 |
8.2 |
189 |
11123 |
卖出 |
| 09:37:15 |
8.2 |
66 |
11189 |
买入 |
| 09:37:18 |
8.2 |
51 |
11240 |
卖出 |
| 09:37:21 |
8.19 |
187 |
11427 |
卖出 |
| 09:37:24 |
8.19 |
28 |
11455 |
买入 |
| 09:37:27 |
8.2 |
27 |
11482 |
买入 |
| 09:37:30 |
8.2 |
21 |
11503 |
买入 |
| 09:37:39 |
8.2 |
154 |
11657 |
买入 |
| 09:37:42 |
8.19 |
274 |
11931 |
买入 |
| 09:37:45 |
8.2 |
61 |
11992 |
买入 |
| 09:37:48 |
8.21 |
222 |
12214 |
买入 |
| 09:37:51 |
8.2 |
162 |
12376 |
卖出 |
| 09:37:54 |
8.18 |
271 |
12647 |
卖出 |
| 09:37:57 |
8.2 |
94 |
12741 |
买入 |
| 09:38:00 |
8.2 |
324 |
13065 |
买入 |
| 09:38:03 |
8.21 |
222 |
13287 |
买入 |
| 09:38:06 |
8.2 |
415 |
13702 |
卖出 |
| 09:38:09 |
8.21 |
95 |
13797 |
买入 |
| 09:38:12 |
8.21 |
265 |
14062 |
卖出 |
| 09:38:15 |
8.23 |
71 |
14133 |
买入 |
| 09:38:18 |
8.22 |
73 |
14206 |
卖出 |
| 09:38:21 |
8.21 |
78 |
14284 |
卖出 |
| 09:38:24 |
8.23 |
48 |
14332 |
买入 |
| 09:38:27 |
8.22 |
23 |
14355 |
卖出 |
| 09:38:30 |
8.22 |
42 |
14397 |
买入 |
| 09:38:33 |
8.23 |
11 |
14408 |
买入 |
| 09:38:36 |
8.23 |
11 |
14419 |
买入 |
| 09:38:39 |
8.22 |
86 |
14505 |
卖出 |
| 09:38:42 |
8.23 |
37 |
14542 |
买入 |
| 09:38:45 |
8.22 |
98 |
14640 |
卖出 |
| 09:38:48 |
8.23 |
98 |
14738 |
买入 |
| 09:38:51 |
8.23 |
25 |
14763 |
买入 |
| 09:38:54 |
8.23 |
21 |
14784 |
买入 |
| 09:38:57 |
8.23 |
55 |
14839 |
买入 |
| 09:39:00 |
8.22 |
63 |
14902 |
卖出 |
| 09:39:03 |
8.22 |
30 |
14932 |
卖出 |
| 09:39:06 |
8.22 |
7 |
14939 |
卖出 |
| 09:39:09 |
8.23 |
85 |
15024 |
买入 |
| 09:39:18 |
8.23 |
63 |
15087 |
买入 |
| 09:39:21 |
8.23 |
57 |
15144 |
买入 |
| 09:39:24 |
8.23 |
5 |
15149 |
买入 |
| 09:39:27 |
8.23 |
2 |
15151 |
买入 |
| 09:39:33 |
8.21 |
198 |
15349 |
卖出 |
| 09:39:36 |
8.22 |
66 |
15415 |
买入 |
| 09:39:39 |
8.21 |
224 |
15639 |
卖出 |
| 09:39:45 |
8.22 |
47 |
15686 |
买入 |
| 09:39:57 |
8.21 |
17 |
15703 |
卖出 |
| 09:40:00 |
8.22 |
7 |
15710 |
买入 |
| 09:40:03 |
8.21 |
6 |
15716 |
卖出 |
| 09:40:06 |
8.22 |
212 |
15928 |
买入 |
| 09:40:18 |
8.22 |
78 |
16006 |
买入 |
| 09:40:24 |
8.21 |
1 |
16007 |
卖出 |
| 09:40:27 |
8.22 |
2 |
16009 |
买入 |
| 09:40:30 |
8.22 |
176 |
16185 |
买入 |
| 09:40:33 |
8.22 |
113 |
16298 |
卖出 |
| 09:40:36 |
8.22 |
11 |
16309 |
卖出 |
| 09:40:39 |
8.22 |
1 |
16310 |
卖出 |
| 09:40:42 |
8.22 |
1 |
16311 |
卖出 |
| 09:40:45 |
8.22 |
10 |
16321 |
卖出 |
| 09:40:51 |
8.22 |
8 |
16329 |
卖出 |
| 09:40:54 |
8.22 |
20 |
16349 |
卖出 |
| 09:40:57 |
8.22 |
25 |
16374 |
买入 |
| 09:41:00 |
8.23 |
1 |
16375 |
买入 |
| 09:41:03 |
8.22 |
106 |
16481 |
卖出 |
| 09:41:06 |
8.23 |
392 |
16873 |
买入 |
| 09:41:09 |
8.22 |
43 |
16916 |
卖出 |
| 09:41:18 |
8.23 |
25 |
16941 |
卖出 |
| 09:41:21 |
8.23 |
67 |
17008 |
卖出 |
| 09:41:24 |
8.23 |
32 |
17040 |
买入 |
| 09:41:30 |
8.24 |
579 |
17619 |
买入 |
| 09:41:33 |
8.25 |
89 |
17708 |
买入 |
| 09:41:36 |
8.25 |
456 |
18164 |
买入 |
| 09:41:39 |
8.27 |
374 |
18538 |
买入 |
| 09:41:42 |
8.26 |
246 |
18784 |
卖出 |
| 09:41:48 |
8.27 |
4 |
18788 |
卖出 |
| 09:41:51 |
8.27 |
133 |
18921 |
买入 |
| 09:41:54 |
8.26 |
59 |
18980 |
卖出 |
| 09:41:57 |
8.26 |
16 |
18996 |
买入 |
| 09:42:00 |
8.25 |
10 |
19006 |
买入 |
| 09:42:03 |
8.25 |
6 |
19012 |
买入 |
| 09:42:09 |
8.26 |
48 |
19060 |
买入 |
| 09:42:12 |
8.25 |
211 |
19271 |
卖出 |
| 09:42:15 |
8.25 |
67 |
19338 |
买入 |
| 09:42:21 |
8.24 |
97 |
19435 |
卖出 |
| 09:42:24 |
8.24 |
7 |
19442 |
卖出 |
| 09:42:27 |
8.25 |
213 |
19655 |
买入 |
| 09:42:30 |
8.25 |
1 |
19656 |
买入 |
| 09:42:33 |
8.25 |
107 |
19763 |
买入 |
| 09:42:36 |
8.24 |
12 |
19775 |
卖出 |
| 09:42:42 |
8.26 |
311 |
20086 |
买入 |
| 09:42:45 |
8.26 |
29 |
20115 |
卖出 |
| 09:42:51 |
8.25 |
56 |
20171 |
卖出 |
| 09:42:54 |
8.25 |
61 |
20232 |
卖出 |
| 09:42:57 |
8.26 |
20 |
20252 |
买入 |
| 09:43:00 |
8.26 |
100 |
20352 |
买入 |
| 09:43:03 |
8.26 |
145 |
20497 |
买入 |
| 09:43:06 |
8.26 |
4 |
20501 |
卖出 |
| 09:43:09 |
8.26 |
264 |
20765 |
卖出 |
| 09:43:12 |
8.26 |
54 |
20819 |
买入 |
| 09:43:24 |
8.25 |
10 |
20829 |
卖出 |
| 09:43:27 |
8.25 |
11 |
20840 |
卖出 |
| 09:43:30 |
8.25 |
192 |
21032 |
卖出 |
| 09:43:33 |
8.26 |
76 |
21108 |
买入 |
| 09:43:36 |
8.26 |
62 |
21170 |
买入 |
| 09:43:39 |
8.24 |
197 |
21367 |
卖出 |
| 09:43:42 |
8.25 |
657 |
22024 |
买入 |
| 09:43:45 |
8.24 |
126 |
22150 |
卖出 |
| 09:43:48 |
8.24 |
198 |
22348 |
卖出 |
| 09:43:54 |
8.24 |
7 |
22355 |
卖出 |
| 09:43:57 |
8.25 |
300 |
22655 |
买入 |
| 09:44:00 |
8.24 |
2 |
22657 |
卖出 |
| 09:44:03 |
8.25 |
390 |
23047 |
买入 |
| 09:44:06 |
8.24 |
197 |
23244 |
卖出 |
| 09:44:09 |
8.24 |
12 |
23256 |
卖出 |
| 09:44:12 |
8.24 |
20 |
23276 |
买入 |
| 09:44:15 |
8.24 |
94 |
23370 |
买入 |
| 09:44:18 |
8.24 |
28 |
23398 |
买入 |
| 09:44:21 |
8.24 |
64 |
23462 |
买入 |
| 09:44:27 |
8.24 |
45 |
23507 |
卖出 |
| 09:44:33 |
8.23 |
468 |
23975 |
卖出 |
| 09:44:39 |
8.25 |
533 |
24508 |
买入 |
| 09:44:42 |
8.25 |
6 |
24514 |
买入 |
| 09:44:51 |
8.24 |
128 |
24642 |
卖出 |
| 09:44:57 |
8.24 |
25 |
24667 |
买入 |
| 09:45:00 |
8.24 |
5 |
24672 |
买入 |
| 09:45:15 |
8.24 |
9 |
24681 |
买入 |
| 09:45:18 |
8.24 |
1 |
24682 |
买入 |
| 09:45:24 |
8.22 |
3 |
24685 |
卖出 |
| 09:45:27 |
8.24 |
11 |
24696 |
买入 |
| 09:45:30 |
8.24 |
178 |
24874 |
买入 |
| 09:45:33 |
8.24 |
13 |
24887 |
买入 |
| 09:45:57 |
8.24 |
20 |
24907 |
买入 |
| 09:46:00 |
8.23 |
26 |
24933 |
卖出 |
| 09:46:03 |
8.23 |
25 |
24958 |
卖出 |
| 09:46:06 |
8.23 |
9 |
24967 |
卖出 |
| 09:46:09 |
8.22 |
2 |
24969 |
卖出 |
| 09:46:12 |
8.23 |
100 |
25069 |
买入 |
| 09:46:18 |
8.23 |
99 |
25168 |
买入 |
| 09:46:21 |
8.22 |
131 |
25299 |
卖出 |
| 09:46:24 |
8.22 |
10 |
25309 |
卖出 |
| 09:46:27 |
8.24 |
126 |
25435 |
买入 |
| 09:46:33 |
8.25 |
203 |
25638 |
买入 |
| 09:46:48 |
8.22 |
1 |
25639 |
卖出 |
| 09:47:03 |
8.23 |
1 |
25640 |
卖出 |
| 09:47:06 |
8.23 |
21 |
25661 |
卖出 |
| 09:47:09 |
8.24 |
10 |
25671 |
买入 |
| 09:47:24 |
8.24 |
62 |
25733 |
买入 |
| 09:47:27 |
8.24 |
15 |
25748 |
买入 |
| 09:47:39 |
8.23 |
10 |
25758 |
卖出 |
| 09:47:42 |
8.23 |
1 |
25759 |
卖出 |
| 09:47:57 |
8.24 |
15 |
25774 |
买入 |
| 09:48:03 |
8.23 |
1 |
25775 |
卖出 |
| 09:48:09 |
8.25 |
156 |
25931 |
买入 |