透景生命[300642]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:51 |
21.47 |
1 |
1 |
集合竞价 |
| 09:25:03 |
21.34 |
1 |
2 |
卖出 |
| 09:30:03 |
21.38 |
19 |
21 |
买入 |
| 09:30:06 |
21.45 |
21 |
42 |
买入 |
| 09:30:09 |
21.46 |
12 |
54 |
买入 |
| 09:30:12 |
21.38 |
9 |
63 |
买入 |
| 09:30:15 |
21.45 |
13 |
76 |
买入 |
| 09:30:18 |
21.38 |
39 |
115 |
卖出 |
| 09:30:21 |
21.4 |
50 |
165 |
卖出 |
| 09:30:24 |
21.38 |
28 |
193 |
卖出 |
| 09:30:27 |
21.35 |
16 |
209 |
卖出 |
| 09:30:30 |
21.38 |
26 |
235 |
买入 |
| 09:30:33 |
21.34 |
1 |
236 |
买入 |
| 09:30:36 |
21.34 |
8 |
244 |
买入 |
| 09:30:39 |
21.33 |
12 |
256 |
卖出 |
| 09:30:42 |
21.32 |
2 |
258 |
卖出 |
| 09:30:45 |
21.31 |
7 |
265 |
卖出 |
| 09:30:48 |
21.32 |
15 |
280 |
买入 |
| 09:30:51 |
21.32 |
5 |
285 |
买入 |
| 09:30:57 |
21.2 |
9 |
294 |
卖出 |
| 09:31:03 |
21.21 |
8 |
302 |
买入 |
| 09:31:06 |
21.21 |
1 |
303 |
卖出 |
| 09:31:09 |
21.19 |
29 |
332 |
卖出 |
| 09:31:12 |
21.19 |
1 |
333 |
买入 |
| 09:31:15 |
21.2 |
29 |
362 |
买入 |
| 09:31:18 |
21.19 |
68 |
430 |
卖出 |
| 09:31:33 |
21.32 |
1 |
431 |
买入 |
| 09:31:36 |
21.32 |
6 |
437 |
买入 |
| 09:31:42 |
21.33 |
10 |
447 |
买入 |
| 09:31:57 |
21.41 |
3 |
450 |
买入 |
| 09:32:00 |
21.41 |
2 |
452 |
买入 |
| 09:32:12 |
21.45 |
11 |
463 |
买入 |
| 09:32:18 |
21.41 |
11 |
474 |
卖出 |
| 09:32:21 |
21.4 |
2 |
476 |
买入 |
| 09:32:27 |
21.43 |
10 |
486 |
买入 |
| 09:32:30 |
21.45 |
7 |
493 |
买入 |
| 09:32:33 |
21.45 |
1 |
494 |
买入 |
| 09:32:39 |
21.46 |
4 |
498 |
买入 |
| 09:32:42 |
21.46 |
1 |
499 |
卖出 |
| 09:32:45 |
21.46 |
7 |
506 |
卖出 |
| 09:32:48 |
21.4 |
15 |
521 |
卖出 |
| 09:32:51 |
21.38 |
28 |
549 |
卖出 |
| 09:32:54 |
21.4 |
43 |
592 |
买入 |
| 09:32:57 |
21.39 |
27 |
619 |
卖出 |
| 09:33:00 |
21.39 |
6 |
625 |
买入 |
| 09:33:06 |
21.39 |
8 |
633 |
买入 |
| 09:33:12 |
21.39 |
1 |
634 |
买入 |
| 09:33:15 |
21.39 |
30 |
664 |
买入 |
| 09:33:18 |
21.39 |
2 |
666 |
买入 |
| 09:33:21 |
21.39 |
1 |
667 |
买入 |
| 09:33:33 |
21.35 |
17 |
684 |
卖出 |
| 09:33:48 |
21.39 |
3 |
687 |
买入 |
| 09:33:51 |
21.35 |
2 |
689 |
卖出 |
| 09:34:06 |
21.44 |
3 |
692 |
买入 |
| 09:34:09 |
21.35 |
17 |
709 |
卖出 |
| 09:34:21 |
21.37 |
2 |
711 |
买入 |
| 09:34:24 |
21.4 |
2 |
713 |
买入 |
| 09:34:27 |
21.4 |
5 |
718 |
买入 |
| 09:34:30 |
21.37 |
1 |
719 |
卖出 |
| 09:34:33 |
21.4 |
7 |
726 |
买入 |
| 09:34:36 |
21.4 |
19 |
745 |
买入 |
| 09:34:45 |
21.47 |
5 |
750 |
买入 |
| 09:34:48 |
21.48 |
9 |
759 |
买入 |
| 09:34:51 |
21.49 |
9 |
768 |
买入 |
| 09:34:54 |
21.47 |
1 |
769 |
卖出 |
| 09:35:00 |
21.48 |
4 |
773 |
买入 |
| 09:35:03 |
21.48 |
15 |
788 |
卖出 |
| 09:35:06 |
21.49 |
62 |
850 |
买入 |
| 09:35:09 |
21.47 |
10 |
860 |
卖出 |
| 09:35:12 |
21.5 |
36 |
896 |
买入 |
| 09:35:15 |
21.5 |
3 |
899 |
卖出 |
| 09:35:18 |
21.52 |
15 |
914 |
买入 |
| 09:35:21 |
21.56 |
4 |
918 |
买入 |
| 09:35:27 |
21.56 |
2 |
920 |
卖出 |
| 09:35:30 |
21.55 |
3 |
923 |
卖出 |
| 09:35:33 |
21.57 |
6 |
929 |
买入 |
| 09:35:36 |
21.57 |
4 |
933 |
买入 |
| 09:35:39 |
21.6 |
9 |
942 |
买入 |
| 09:35:54 |
21.57 |
49 |
991 |
买入 |
| 09:35:57 |
21.56 |
2 |
993 |
买入 |
| 09:36:03 |
21.56 |
5 |
998 |
买入 |
| 09:36:06 |
21.5 |
7 |
1005 |
卖出 |
| 09:36:09 |
21.47 |
1 |
1006 |
卖出 |
| 09:36:15 |
21.42 |
1 |
1007 |
卖出 |
| 09:36:21 |
21.42 |
1 |
1008 |
卖出 |
| 09:36:24 |
21.36 |
113 |
1121 |
卖出 |
| 09:36:27 |
21.46 |
3 |
1124 |
买入 |
| 09:36:33 |
21.46 |
9 |
1133 |
买入 |
| 09:36:36 |
21.5 |
9 |
1142 |
买入 |
| 09:37:03 |
21.44 |
1 |
1143 |
卖出 |
| 09:37:09 |
21.5 |
11 |
1154 |
买入 |
| 09:37:12 |
21.5 |
3 |
1157 |
买入 |
| 09:37:21 |
21.55 |
110 |
1267 |
买入 |
| 09:37:24 |
21.56 |
4 |
1271 |
买入 |
| 09:37:27 |
21.56 |
1 |
1272 |
买入 |
| 09:37:33 |
21.6 |
76 |
1348 |
买入 |
| 09:37:36 |
21.61 |
6 |
1354 |
买入 |
| 09:37:51 |
21.6 |
31 |
1385 |
卖出 |
| 09:37:57 |
21.63 |
11 |
1396 |
买入 |
| 09:38:00 |
21.63 |
11 |
1407 |
买入 |
| 09:38:06 |
21.55 |
118 |
1525 |
卖出 |
| 09:38:09 |
21.56 |
10 |
1535 |
买入 |
| 09:38:12 |
21.55 |
13 |
1548 |
卖出 |
| 09:38:15 |
21.57 |
16 |
1564 |
买入 |
| 09:38:21 |
21.57 |
3 |
1567 |
卖出 |
| 09:38:24 |
21.6 |
17 |
1584 |
买入 |
| 09:38:42 |
21.55 |
3 |
1587 |
卖出 |
| 09:38:45 |
21.55 |
5 |
1592 |
卖出 |
| 09:38:48 |
21.55 |
5 |
1597 |
买入 |
| 09:38:51 |
21.55 |
1 |
1598 |
买入 |
| 09:39:06 |
21.55 |
10 |
1608 |
买入 |
| 09:39:09 |
21.6 |
9 |
1617 |
买入 |
| 09:39:12 |
21.55 |
3 |
1620 |
卖出 |
| 09:39:15 |
21.6 |
1 |
1621 |
买入 |
| 09:39:21 |
21.51 |
8 |
1629 |
卖出 |
| 09:39:24 |
21.52 |
6 |
1635 |
买入 |
| 09:39:27 |
21.55 |
10 |
1645 |
买入 |
| 09:39:39 |
21.52 |
3 |
1648 |
卖出 |
| 09:39:45 |
21.55 |
6 |
1654 |
买入 |
| 09:39:48 |
21.6 |
7 |
1661 |
买入 |
| 09:39:51 |
21.6 |
3 |
1664 |
买入 |
| 09:40:00 |
21.6 |
3 |
1667 |
卖出 |
| 09:40:06 |
21.58 |
5 |
1672 |
卖出 |
| 09:40:09 |
21.55 |
6 |
1678 |
卖出 |
| 09:40:12 |
21.55 |
5 |
1683 |
买入 |
| 09:40:15 |
21.57 |
6 |
1689 |
买入 |
| 09:40:21 |
21.59 |
5 |
1694 |
买入 |
| 09:40:27 |
21.58 |
12 |
1706 |
卖出 |
| 09:40:33 |
21.58 |
4 |
1710 |
买入 |
| 09:40:39 |
21.61 |
27 |
1737 |
买入 |
| 09:40:54 |
21.52 |
4 |
1741 |
卖出 |
| 09:41:12 |
21.52 |
41 |
1782 |
卖出 |
| 09:41:15 |
21.52 |
5 |
1787 |
卖出 |
| 09:41:18 |
21.52 |
26 |
1813 |
卖出 |
| 09:41:21 |
21.52 |
1 |
1814 |
卖出 |
| 09:41:24 |
21.56 |
27 |
1841 |
买入 |
| 09:41:27 |
21.56 |
6 |
1847 |
卖出 |
| 09:41:30 |
21.56 |
1 |
1848 |
卖出 |
| 09:41:54 |
21.56 |
1 |
1849 |
卖出 |
| 09:42:00 |
21.56 |
1 |
1850 |
卖出 |
| 09:42:03 |
21.56 |
23 |
1873 |
卖出 |
| 09:42:06 |
21.56 |
157 |
2030 |
卖出 |
| 09:42:09 |
21.51 |
21 |
2051 |
卖出 |
| 09:42:15 |
21.5 |
170 |
2221 |
卖出 |
| 09:42:18 |
21.5 |
5 |
2226 |
卖出 |
| 09:42:21 |
21.5 |
32 |
2258 |
卖出 |
| 09:42:24 |
21.46 |
1 |
2259 |
卖出 |
| 09:42:30 |
21.49 |
5 |
2264 |
买入 |
| 09:42:48 |
21.46 |
17 |
2281 |
卖出 |
| 09:42:57 |
21.46 |
11 |
2292 |
买入 |
| 09:43:03 |
21.46 |
1 |
2293 |
买入 |
| 09:43:06 |
21.44 |
30 |
2323 |
卖出 |
| 09:43:15 |
21.42 |
1 |
2324 |
卖出 |
| 09:43:18 |
21.42 |
1 |
2325 |
卖出 |
| 09:43:30 |
21.42 |
3 |
2328 |
买入 |
| 09:43:45 |
21.42 |
5 |
2333 |
买入 |
| 09:43:54 |
21.39 |
1 |
2334 |
卖出 |
| 09:43:57 |
21.39 |
1 |
2335 |
卖出 |
| 09:44:00 |
21.39 |
4 |
2339 |
卖出 |
| 09:44:03 |
21.38 |
6 |
2345 |
卖出 |
| 09:44:06 |
21.42 |
7 |
2352 |
买入 |
| 09:44:12 |
21.37 |
1 |
2353 |
卖出 |
| 09:44:18 |
21.37 |
44 |
2397 |
卖出 |
| 09:44:24 |
21.4 |
10 |
2407 |
买入 |
| 09:44:42 |
21.38 |
2 |
2409 |
卖出 |
| 09:44:57 |
21.39 |
2 |
2411 |
买入 |
| 09:45:03 |
21.39 |
1 |
2412 |
卖出 |
| 09:45:06 |
21.39 |
3 |
2415 |
买入 |
| 09:45:09 |
21.36 |
72 |
2487 |
卖出 |
| 09:45:12 |
21.33 |
184 |
2671 |
卖出 |
| 09:45:15 |
21.34 |
9 |
2680 |
买入 |
| 09:45:21 |
21.34 |
4 |
2684 |
买入 |
| 09:45:33 |
21.34 |
4 |
2688 |
买入 |
| 09:45:36 |
21.34 |
12 |
2700 |
买入 |
| 09:45:39 |
21.39 |
18 |
2718 |
买入 |
| 09:45:42 |
21.39 |
13 |
2731 |
买入 |
| 09:45:54 |
21.38 |
11 |
2742 |
买入 |
| 09:46:06 |
21.35 |
7 |
2749 |
卖出 |
| 09:46:09 |
21.35 |
20 |
2769 |
卖出 |
| 09:46:24 |
21.37 |
2 |
2771 |
买入 |
| 09:46:33 |
21.35 |
60 |
2831 |
卖出 |
| 09:46:42 |
21.35 |
9 |
2840 |
买入 |
| 09:46:45 |
21.38 |
1 |
2841 |
买入 |
| 09:46:57 |
21.38 |
10 |
2851 |
买入 |
| 09:47:00 |
21.38 |
9 |
2860 |
买入 |
| 09:47:21 |
21.4 |
1 |
2861 |
买入 |
| 09:47:30 |
21.42 |
16 |
2877 |
买入 |
| 09:47:42 |
21.45 |
5 |
2882 |
买入 |
| 09:47:45 |
21.43 |
250 |
3132 |
卖出 |
| 09:47:54 |
21.4 |
14 |
3146 |
买入 |
| 09:47:57 |
21.4 |
6 |
3152 |
买入 |
| 09:48:15 |
21.42 |
2 |
3154 |
买入 |
| 09:48:18 |
21.39 |
24 |
3178 |
卖出 |
| 09:48:21 |
21.39 |
5 |
3183 |
买入 |
| 09:48:24 |
21.39 |
28 |
3211 |
买入 |
| 09:48:33 |
21.4 |
14 |
3225 |
买入 |
| 09:48:39 |
21.4 |
6 |
3231 |
买入 |
| 09:48:45 |
21.4 |
1 |
3232 |
卖出 |
| 09:48:51 |
21.4 |
4 |
3236 |
卖出 |
| 09:48:54 |
21.4 |
2 |
3238 |
卖出 |
| 09:48:57 |
21.4 |
5 |
3243 |
卖出 |
| 09:49:03 |
21.4 |
1 |
3244 |
卖出 |
| 09:49:06 |
21.4 |
5 |
3249 |
卖出 |
| 09:49:27 |
21.41 |
2 |
3251 |
卖出 |
| 09:49:33 |
21.44 |
1 |
3252 |
卖出 |
| 09:49:36 |
21.46 |
7 |
3259 |
买入 |
| 09:49:39 |
21.41 |
30 |
3289 |
卖出 |
| 09:49:42 |
21.46 |
4 |
3293 |
买入 |
| 09:50:00 |
21.42 |
14 |
3307 |
卖出 |
| 09:50:03 |
21.42 |
6 |
3313 |
买入 |
| 09:50:36 |
21.46 |
7 |
3320 |
买入 |
| 09:50:39 |
21.44 |
3 |
3323 |
卖出 |
| 09:50:42 |
21.5 |
5 |
3328 |
买入 |
| 09:50:45 |
21.5 |
5 |
3333 |
买入 |
| 09:50:48 |
21.52 |
5 |
3338 |
买入 |
| 09:50:51 |
21.54 |
12 |
3350 |
买入 |
| 09:50:57 |
21.55 |
6 |
3356 |
买入 |
| 09:51:00 |
21.55 |
6 |
3362 |
买入 |
| 09:51:03 |
21.59 |
6 |
3368 |
买入 |
| 09:51:15 |
21.6 |
12 |
3380 |
买入 |
| 09:51:18 |
21.5 |
8 |
3388 |
卖出 |
| 09:51:21 |
21.56 |
1 |
3389 |
买入 |
| 09:51:24 |
21.51 |
1 |
3390 |
卖出 |
| 09:51:27 |
21.59 |
1 |
3391 |
买入 |
| 09:51:30 |
21.5 |
3 |
3394 |
卖出 |
| 09:51:36 |
21.5 |
6 |
3400 |
卖出 |
| 09:51:39 |
21.49 |
74 |
3474 |
卖出 |
| 09:51:42 |
21.49 |
1 |
3475 |
买入 |
| 09:51:48 |
21.49 |
3 |
3478 |
买入 |
| 09:51:51 |
21.49 |
17 |
3495 |
买入 |
| 09:51:54 |
21.48 |
21 |
3516 |
卖出 |
| 09:51:57 |
21.47 |
20 |
3536 |
买入 |
| 09:52:00 |
21.48 |
1 |
3537 |
买入 |
| 09:52:06 |
21.48 |
1 |
3538 |
卖出 |
| 09:52:42 |
21.46 |
3 |
3541 |
卖出 |
| 09:53:09 |
21.54 |
12 |
3553 |
买入 |
| 09:53:12 |
21.51 |
2 |
3555 |
卖出 |
| 09:53:42 |
21.52 |
10 |
3565 |
卖出 |
| 09:53:48 |
21.52 |
1 |
3566 |
买入 |
| 09:54:00 |
21.49 |
1 |
3567 |
卖出 |
| 09:54:03 |
21.52 |
20 |
3587 |
买入 |
| 09:54:21 |
21.52 |
50 |
3637 |
买入 |
| 09:54:33 |
21.49 |
1 |
3638 |
卖出 |
| 09:54:39 |
21.52 |
22 |
3660 |
买入 |
| 09:55:00 |
21.52 |
28 |
3688 |
买入 |
| 09:55:03 |
21.52 |
88 |
3776 |
买入 |
| 09:55:18 |
21.53 |
3 |
3779 |
卖出 |
| 09:55:21 |
21.55 |
30 |
3809 |
买入 |
| 09:55:24 |
21.59 |
14 |
3823 |
买入 |
| 09:55:27 |
21.55 |
2 |
3825 |
卖出 |
| 09:55:54 |
21.58 |
7 |
3832 |
卖出 |
| 09:56:06 |
21.6 |
7 |
3839 |
买入 |
| 09:56:09 |
21.61 |
20 |
3859 |
买入 |
| 09:56:15 |
21.6 |
4 |
3863 |
卖出 |
| 09:56:24 |
21.58 |
1 |
3864 |
卖出 |
| 09:56:27 |
21.57 |
2 |
3866 |
卖出 |
| 09:57:03 |
21.56 |
1 |
3867 |
卖出 |
| 09:57:06 |
21.58 |
1 |
3868 |
买入 |
| 09:57:09 |
21.59 |
12 |
3880 |
买入 |
| 09:57:15 |
21.57 |
1 |
3881 |
卖出 |
| 09:57:18 |
21.53 |
1 |
3882 |
卖出 |
| 09:57:24 |
21.53 |
1 |
3883 |
卖出 |
| 09:57:48 |
21.55 |
21 |
3904 |
卖出 |
| 09:58:03 |
21.55 |
2 |
3906 |
买入 |
| 09:58:21 |
21.55 |
14 |
3920 |
买入 |
| 09:58:27 |
21.56 |
2 |
3922 |
买入 |
| 09:58:33 |
21.55 |
2 |
3924 |
卖出 |
| 09:58:48 |
21.59 |
20 |
3944 |
买入 |
| 09:59:21 |
21.58 |
2 |
3946 |
卖出 |
| 09:59:30 |
21.58 |
6 |
3952 |
买入 |
| 09:59:36 |
21.58 |
2 |
3954 |
买入 |
| 09:59:39 |
21.58 |
1 |
3955 |
买入 |
| 09:59:42 |
21.57 |
21 |
3976 |
卖出 |
| 09:59:48 |
21.57 |
6 |
3982 |
买入 |
| 10:00:06 |
21.57 |
7 |
3989 |
买入 |
| 10:00:09 |
21.59 |
66 |
4055 |
买入 |
| 10:00:12 |
21.61 |
98 |
4153 |
买入 |
| 10:00:15 |
21.62 |
15 |
4168 |
买入 |
| 10:00:18 |
21.62 |
3 |
4171 |
买入 |
| 10:00:24 |
21.62 |
7 |
4178 |
买入 |
| 10:00:27 |
21.63 |
5 |
4183 |
买入 |
| 10:00:30 |
21.63 |
3 |
4186 |
买入 |
| 10:00:33 |
21.63 |
3 |
4189 |
买入 |
| 10:00:36 |
21.63 |
22 |
4211 |
买入 |
| 10:00:39 |
21.65 |
58 |
4269 |
买入 |
| 10:00:45 |
21.65 |
1 |
4270 |
买入 |
| 10:00:48 |
21.63 |
11 |
4281 |
卖出 |
| 10:00:51 |
21.63 |
16 |
4297 |
买入 |
| 10:00:57 |
21.63 |
1 |
4298 |
买入 |
| 10:01:00 |
21.63 |
1 |
4299 |
买入 |
| 10:01:09 |
21.65 |
9 |
4308 |
买入 |
| 10:01:18 |
21.64 |
1 |
4309 |
卖出 |
| 10:01:21 |
21.64 |
4 |
4313 |
卖出 |
| 10:01:24 |
21.64 |
1 |
4314 |
买入 |
| 10:01:27 |
21.62 |
7 |
4321 |
卖出 |
| 10:01:39 |
21.63 |
2 |
4323 |
买入 |
| 10:01:51 |
21.63 |
5 |
4328 |
卖出 |
| 10:02:00 |
21.62 |
1 |
4329 |
卖出 |
| 10:02:03 |
21.61 |
81 |
4410 |
卖出 |
| 10:02:06 |
21.61 |
10 |
4420 |
买入 |