三角防务[300775]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
34 |
483 |
483 |
集合竞价 |
| 09:15:12 |
34.5 |
483 |
483 |
集合竞价 |
| 09:15:21 |
34.38 |
516 |
516 |
集合竞价 |
| 09:15:30 |
34.39 |
516 |
516 |
集合竞价 |
| 09:15:39 |
34.5 |
516 |
516 |
集合竞价 |
| 09:15:57 |
34.5 |
516 |
516 |
集合竞价 |
| 09:16:06 |
34.5 |
516 |
516 |
集合竞价 |
| 09:16:15 |
34.83 |
516 |
516 |
集合竞价 |
| 09:16:33 |
34.8 |
516 |
516 |
集合竞价 |
| 09:16:42 |
34.82 |
516 |
516 |
集合竞价 |
| 09:16:51 |
34.83 |
516 |
516 |
集合竞价 |
| 09:17:00 |
34.83 |
516 |
516 |
集合竞价 |
| 09:17:09 |
34.83 |
516 |
516 |
集合竞价 |
| 09:17:18 |
35.8 |
33 |
33 |
集合竞价 |
| 09:17:36 |
35.8 |
33 |
33 |
集合竞价 |
| 09:18:03 |
35.8 |
43 |
43 |
集合竞价 |
| 09:18:12 |
35.8 |
38 |
38 |
集合竞价 |
| 09:18:21 |
35.8 |
38 |
38 |
集合竞价 |
| 09:18:39 |
35.7 |
39 |
39 |
集合竞价 |
| 09:19:06 |
35.52 |
74 |
74 |
集合竞价 |
| 09:19:24 |
35.6 |
75 |
75 |
集合竞价 |
| 09:19:33 |
35.7 |
42 |
42 |
集合竞价 |
| 09:19:42 |
35.81 |
19 |
19 |
集合竞价 |
| 09:19:51 |
35.81 |
19 |
19 |
集合竞价 |
| 09:20:00 |
35.81 |
16 |
16 |
集合竞价 |
| 09:20:03 |
35.85 |
16 |
16 |
集合竞价 |
| 09:20:12 |
35.92 |
17 |
17 |
集合竞价 |
| 09:20:48 |
35.81 |
56 |
56 |
集合竞价 |
| 09:20:57 |
35.85 |
58 |
58 |
集合竞价 |
| 09:21:24 |
35.85 |
68 |
68 |
集合竞价 |
| 09:21:33 |
35.85 |
68 |
68 |
集合竞价 |
| 09:21:42 |
35.85 |
68 |
68 |
集合竞价 |
| 09:22:00 |
35.85 |
70 |
70 |
集合竞价 |
| 09:22:27 |
35.85 |
71 |
71 |
集合竞价 |
| 09:22:36 |
35.85 |
72 |
72 |
集合竞价 |
| 09:22:45 |
35.86 |
91 |
91 |
集合竞价 |
| 09:22:54 |
35.92 |
95 |
95 |
集合竞价 |
| 09:23:03 |
35.99 |
101 |
101 |
集合竞价 |
| 09:23:12 |
35.95 |
105 |
105 |
集合竞价 |
| 09:23:21 |
35.92 |
109 |
109 |
集合竞价 |
| 09:23:30 |
35.92 |
116 |
116 |
集合竞价 |
| 09:23:39 |
35.95 |
133 |
133 |
集合竞价 |
| 09:23:48 |
35.95 |
148 |
148 |
集合竞价 |
| 09:24:06 |
35.95 |
168 |
168 |
集合竞价 |
| 09:24:15 |
35.95 |
198 |
198 |
集合竞价 |
| 09:24:24 |
35.95 |
211 |
211 |
集合竞价 |
| 09:24:33 |
35.95 |
228 |
228 |
集合竞价 |
| 09:24:42 |
35.93 |
248 |
248 |
集合竞价 |
| 09:24:51 |
35.93 |
266 |
266 |
集合竞价 |
| 09:25:00 |
35.92 |
329 |
329 |
集合竞价 |
| 09:25:03 |
35.92 |
352 |
681 |
卖出 |
| 09:30:03 |
35.86 |
498 |
1179 |
卖出 |
| 09:30:06 |
35.88 |
185 |
1364 |
买入 |
| 09:30:09 |
35.85 |
110 |
1474 |
卖出 |
| 09:30:12 |
35.84 |
26 |
1500 |
卖出 |
| 09:30:15 |
35.85 |
15 |
1515 |
买入 |
| 09:30:18 |
35.84 |
17 |
1532 |
卖出 |
| 09:30:21 |
35.81 |
4 |
1536 |
卖出 |
| 09:30:24 |
35.82 |
57 |
1593 |
买入 |
| 09:30:27 |
35.81 |
110 |
1703 |
卖出 |
| 09:30:30 |
35.81 |
23 |
1726 |
买入 |
| 09:30:33 |
35.83 |
59 |
1785 |
买入 |
| 09:30:36 |
35.8 |
54 |
1839 |
卖出 |
| 09:30:39 |
35.8 |
31 |
1870 |
买入 |
| 09:30:42 |
35.81 |
180 |
2050 |
买入 |
| 09:30:45 |
35.88 |
108 |
2158 |
买入 |
| 09:30:48 |
35.84 |
67 |
2225 |
卖出 |
| 09:30:51 |
35.88 |
72 |
2297 |
买入 |
| 09:30:54 |
35.87 |
100 |
2397 |
卖出 |
| 09:30:57 |
35.88 |
64 |
2461 |
买入 |
| 09:31:00 |
35.9 |
91 |
2552 |
买入 |
| 09:31:03 |
35.89 |
31 |
2583 |
卖出 |
| 09:31:06 |
35.89 |
32 |
2615 |
买入 |
| 09:31:09 |
35.9 |
22 |
2637 |
买入 |
| 09:31:12 |
35.89 |
107 |
2744 |
卖出 |
| 09:31:15 |
35.88 |
288 |
3032 |
卖出 |
| 09:31:18 |
35.82 |
75 |
3107 |
卖出 |
| 09:31:21 |
35.83 |
33 |
3140 |
买入 |
| 09:31:24 |
35.83 |
68 |
3208 |
卖出 |
| 09:31:27 |
35.81 |
25 |
3233 |
卖出 |
| 09:31:30 |
35.83 |
15 |
3248 |
买入 |
| 09:31:33 |
35.82 |
94 |
3342 |
买入 |
| 09:31:36 |
35.8 |
13 |
3355 |
卖出 |
| 09:31:39 |
35.78 |
11 |
3366 |
卖出 |
| 09:31:42 |
35.78 |
54 |
3420 |
卖出 |
| 09:31:45 |
35.8 |
15 |
3435 |
卖出 |
| 09:31:48 |
35.81 |
39 |
3474 |
买入 |
| 09:31:51 |
35.83 |
31 |
3505 |
买入 |
| 09:31:54 |
35.81 |
31 |
3536 |
卖出 |
| 09:31:57 |
35.85 |
53 |
3589 |
买入 |
| 09:32:00 |
35.85 |
24 |
3613 |
买入 |
| 09:32:03 |
35.84 |
128 |
3741 |
卖出 |
| 09:32:06 |
35.85 |
74 |
3815 |
买入 |
| 09:32:09 |
35.8 |
36 |
3851 |
卖出 |
| 09:32:12 |
35.8 |
42 |
3893 |
买入 |
| 09:32:15 |
35.8 |
45 |
3938 |
买入 |
| 09:32:18 |
35.78 |
85 |
4023 |
卖出 |
| 09:32:21 |
35.76 |
6 |
4029 |
卖出 |
| 09:32:24 |
35.76 |
46 |
4075 |
卖出 |
| 09:32:27 |
35.76 |
143 |
4218 |
买入 |
| 09:32:30 |
35.75 |
15 |
4233 |
卖出 |
| 09:32:33 |
35.75 |
28 |
4261 |
买入 |
| 09:32:36 |
35.7 |
73 |
4334 |
卖出 |
| 09:32:39 |
35.76 |
188 |
4522 |
买入 |
| 09:32:42 |
35.73 |
25 |
4547 |
卖出 |
| 09:32:45 |
35.71 |
123 |
4670 |
卖出 |
| 09:32:48 |
35.74 |
29 |
4699 |
买入 |
| 09:32:51 |
35.73 |
20 |
4719 |
卖出 |
| 09:32:54 |
35.69 |
114 |
4833 |
卖出 |
| 09:32:57 |
35.7 |
24 |
4857 |
买入 |
| 09:33:00 |
35.74 |
93 |
4950 |
买入 |
| 09:33:03 |
35.7 |
155 |
5105 |
卖出 |
| 09:33:06 |
35.75 |
131 |
5236 |
买入 |
| 09:33:09 |
35.75 |
22 |
5258 |
买入 |
| 09:33:12 |
35.69 |
46 |
5304 |
卖出 |
| 09:33:15 |
35.69 |
39 |
5343 |
买入 |
| 09:33:18 |
35.65 |
115 |
5458 |
卖出 |
| 09:33:21 |
35.61 |
60 |
5518 |
卖出 |
| 09:33:24 |
35.71 |
139 |
5657 |
买入 |
| 09:33:27 |
35.6 |
99 |
5756 |
卖出 |
| 09:33:30 |
35.64 |
36 |
5792 |
买入 |
| 09:33:33 |
35.69 |
23 |
5815 |
买入 |
| 09:33:36 |
35.61 |
155 |
5970 |
卖出 |
| 09:33:39 |
35.64 |
264 |
6234 |
买入 |
| 09:33:42 |
35.68 |
51 |
6285 |
买入 |
| 09:33:45 |
35.64 |
7 |
6292 |
卖出 |
| 09:33:48 |
35.65 |
108 |
6400 |
买入 |
| 09:33:51 |
35.64 |
35 |
6435 |
卖出 |
| 09:33:54 |
35.66 |
38 |
6473 |
买入 |
| 09:33:57 |
35.66 |
113 |
6586 |
买入 |
| 09:34:00 |
35.63 |
54 |
6640 |
卖出 |
| 09:34:03 |
35.63 |
35 |
6675 |
卖出 |
| 09:34:06 |
35.66 |
40 |
6715 |
买入 |
| 09:34:09 |
35.7 |
65 |
6780 |
买入 |
| 09:34:12 |
35.64 |
101 |
6881 |
卖出 |
| 09:34:15 |
35.68 |
17 |
6898 |
买入 |
| 09:34:18 |
35.7 |
47 |
6945 |
买入 |
| 09:34:21 |
35.67 |
3 |
6948 |
卖出 |
| 09:34:24 |
35.69 |
23 |
6971 |
买入 |
| 09:34:27 |
35.7 |
6 |
6977 |
买入 |
| 09:34:30 |
35.69 |
99 |
7076 |
卖出 |
| 09:34:33 |
35.66 |
11 |
7087 |
卖出 |
| 09:34:36 |
35.66 |
54 |
7141 |
卖出 |
| 09:34:39 |
35.65 |
25 |
7166 |
卖出 |
| 09:34:42 |
35.67 |
16 |
7182 |
卖出 |
| 09:34:45 |
35.69 |
42 |
7224 |
买入 |
| 09:34:48 |
35.69 |
23 |
7247 |
买入 |
| 09:34:51 |
35.66 |
29 |
7276 |
卖出 |
| 09:34:54 |
35.69 |
13 |
7289 |
买入 |
| 09:34:57 |
35.69 |
49 |
7338 |
买入 |
| 09:35:00 |
35.7 |
5 |
7343 |
买入 |
| 09:35:03 |
35.7 |
1 |
7344 |
买入 |
| 09:35:06 |
35.71 |
54 |
7398 |
买入 |
| 09:35:09 |
35.69 |
99 |
7497 |
卖出 |
| 09:35:12 |
35.72 |
15 |
7512 |
买入 |
| 09:35:15 |
35.68 |
155 |
7667 |
卖出 |
| 09:35:18 |
35.69 |
97 |
7764 |
买入 |
| 09:35:21 |
35.69 |
27 |
7791 |
买入 |
| 09:35:24 |
35.67 |
39 |
7830 |
卖出 |
| 09:35:27 |
35.68 |
68 |
7898 |
卖出 |
| 09:35:30 |
35.69 |
22 |
7920 |
买入 |
| 09:35:33 |
35.69 |
96 |
8016 |
买入 |
| 09:35:36 |
35.74 |
29 |
8045 |
买入 |
| 09:35:39 |
35.74 |
124 |
8169 |
买入 |
| 09:35:42 |
35.74 |
35 |
8204 |
买入 |
| 09:35:45 |
35.75 |
19 |
8223 |
买入 |
| 09:35:48 |
35.79 |
132 |
8355 |
买入 |
| 09:35:51 |
35.74 |
13 |
8368 |
卖出 |
| 09:35:54 |
35.81 |
74 |
8442 |
买入 |
| 09:35:57 |
35.8 |
2 |
8444 |
卖出 |
| 09:36:00 |
35.8 |
52 |
8496 |
卖出 |
| 09:36:03 |
35.82 |
11 |
8507 |
买入 |
| 09:36:06 |
35.81 |
68 |
8575 |
卖出 |
| 09:36:09 |
35.81 |
138 |
8713 |
卖出 |
| 09:36:12 |
35.84 |
112 |
8825 |
买入 |
| 09:36:15 |
35.85 |
119 |
8944 |
买入 |
| 09:36:18 |
35.85 |
12 |
8956 |
买入 |
| 09:36:21 |
35.81 |
65 |
9021 |
卖出 |
| 09:36:24 |
35.82 |
204 |
9225 |
买入 |
| 09:36:27 |
35.8 |
33 |
9258 |
卖出 |
| 09:36:30 |
35.81 |
64 |
9322 |
买入 |
| 09:36:33 |
35.8 |
26 |
9348 |
卖出 |
| 09:36:36 |
35.75 |
75 |
9423 |
卖出 |
| 09:36:39 |
35.76 |
9 |
9432 |
买入 |
| 09:36:42 |
35.79 |
54 |
9486 |
买入 |
| 09:36:45 |
35.79 |
10 |
9496 |
买入 |
| 09:36:48 |
35.76 |
11 |
9507 |
卖出 |
| 09:36:51 |
35.8 |
36 |
9543 |
买入 |
| 09:36:54 |
35.81 |
21 |
9564 |
买入 |
| 09:36:57 |
35.79 |
122 |
9686 |
卖出 |
| 09:37:00 |
35.81 |
18 |
9704 |
买入 |
| 09:37:03 |
35.82 |
31 |
9735 |
买入 |
| 09:37:06 |
35.84 |
29 |
9764 |
买入 |
| 09:37:09 |
35.81 |
42 |
9806 |
卖出 |
| 09:37:12 |
35.84 |
59 |
9865 |
买入 |
| 09:37:15 |
35.84 |
27 |
9892 |
买入 |
| 09:37:18 |
35.82 |
71 |
9963 |
卖出 |
| 09:37:21 |
35.82 |
3 |
9966 |
买入 |
| 09:37:24 |
35.82 |
93 |
10059 |
买入 |
| 09:37:27 |
35.82 |
56 |
10115 |
买入 |
| 09:37:30 |
35.82 |
81 |
10196 |
买入 |
| 09:37:33 |
35.79 |
72 |
10268 |
卖出 |
| 09:37:36 |
35.82 |
10 |
10278 |
买入 |
| 09:37:39 |
35.79 |
38 |
10316 |
卖出 |
| 09:37:42 |
35.81 |
18 |
10334 |
买入 |
| 09:37:45 |
35.83 |
230 |
10564 |
买入 |
| 09:37:48 |
35.83 |
13 |
10577 |
买入 |
| 09:37:51 |
35.8 |
10 |
10587 |
卖出 |
| 09:37:54 |
35.82 |
30 |
10617 |
买入 |
| 09:37:57 |
35.82 |
12 |
10629 |
买入 |
| 09:38:00 |
35.83 |
3 |
10632 |
买入 |
| 09:38:06 |
35.82 |
64 |
10696 |
卖出 |
| 09:38:09 |
35.82 |
127 |
10823 |
买入 |
| 09:38:12 |
35.82 |
6 |
10829 |
买入 |
| 09:38:15 |
35.82 |
166 |
10995 |
买入 |
| 09:38:18 |
35.75 |
12 |
11007 |
卖出 |
| 09:38:21 |
35.79 |
54 |
11061 |
买入 |
| 09:38:24 |
35.8 |
27 |
11088 |
买入 |
| 09:38:27 |
35.74 |
182 |
11270 |
卖出 |
| 09:38:30 |
35.74 |
108 |
11378 |
买入 |
| 09:38:33 |
35.74 |
26 |
11404 |
买入 |
| 09:38:36 |
35.74 |
106 |
11510 |
买入 |
| 09:38:39 |
35.72 |
27 |
11537 |
卖出 |
| 09:38:42 |
35.72 |
6 |
11543 |
买入 |
| 09:38:45 |
35.73 |
52 |
11595 |
买入 |
| 09:38:48 |
35.72 |
143 |
11738 |
卖出 |
| 09:38:51 |
35.72 |
23 |
11761 |
买入 |
| 09:38:54 |
35.69 |
78 |
11839 |
卖出 |
| 09:38:57 |
35.7 |
13 |
11852 |
买入 |
| 09:39:00 |
35.7 |
39 |
11891 |
买入 |
| 09:39:03 |
35.69 |
419 |
12310 |
卖出 |
| 09:39:06 |
35.66 |
57 |
12367 |
卖出 |
| 09:39:09 |
35.66 |
64 |
12431 |
卖出 |
| 09:39:12 |
35.68 |
4 |
12435 |
买入 |
| 09:39:15 |
35.68 |
39 |
12474 |
买入 |
| 09:39:18 |
35.66 |
123 |
12597 |
卖出 |
| 09:39:21 |
35.62 |
355 |
12952 |
卖出 |
| 09:39:24 |
35.6 |
328 |
13280 |
卖出 |
| 09:39:27 |
35.57 |
637 |
13917 |
卖出 |
| 09:39:30 |
35.58 |
69 |
13986 |
买入 |
| 09:39:33 |
35.58 |
42 |
14028 |
买入 |
| 09:39:36 |
35.55 |
32 |
14060 |
卖出 |
| 09:39:39 |
35.5 |
322 |
14382 |
卖出 |
| 09:39:42 |
35.51 |
143 |
14525 |
买入 |
| 09:39:45 |
35.55 |
933 |
15458 |
买入 |
| 09:39:48 |
35.53 |
137 |
15595 |
卖出 |
| 09:39:51 |
35.56 |
60 |
15655 |
买入 |
| 09:39:54 |
35.56 |
89 |
15744 |
卖出 |
| 09:39:57 |
35.57 |
70 |
15814 |
买入 |
| 09:40:00 |
35.58 |
36 |
15850 |
买入 |
| 09:40:03 |
35.56 |
119 |
15969 |
卖出 |
| 09:40:06 |
35.55 |
62 |
16031 |
卖出 |
| 09:40:09 |
35.56 |
180 |
16211 |
买入 |
| 09:40:12 |
35.57 |
43 |
16254 |
买入 |
| 09:40:15 |
35.55 |
76 |
16330 |
卖出 |
| 09:40:18 |
35.57 |
41 |
16371 |
买入 |
| 09:40:21 |
35.57 |
44 |
16415 |
买入 |
| 09:40:24 |
35.57 |
74 |
16489 |
买入 |
| 09:40:27 |
35.57 |
14 |
16503 |
买入 |
| 09:40:30 |
35.56 |
251 |
16754 |
卖出 |
| 09:40:33 |
35.59 |
38 |
16792 |
卖出 |
| 09:40:36 |
35.6 |
33 |
16825 |
买入 |
| 09:40:39 |
35.67 |
1 |
16826 |
买入 |
| 09:40:42 |
35.7 |
160 |
16986 |
买入 |
| 09:40:45 |
35.71 |
17 |
17003 |
买入 |
| 09:40:48 |
35.71 |
105 |
17108 |
买入 |
| 09:40:51 |
35.67 |
38 |
17146 |
卖出 |
| 09:40:54 |
35.72 |
25 |
17171 |
买入 |
| 09:40:57 |
35.71 |
1 |
17172 |
卖出 |
| 09:41:00 |
35.72 |
19 |
17191 |
买入 |
| 09:41:03 |
35.7 |
104 |
17295 |
卖出 |
| 09:41:06 |
35.7 |
11 |
17306 |
卖出 |
| 09:41:09 |
35.7 |
7 |
17313 |
买入 |
| 09:41:12 |
35.67 |
26 |
17339 |
卖出 |
| 09:41:15 |
35.67 |
8 |
17347 |
买入 |
| 09:41:18 |
35.65 |
24 |
17371 |
卖出 |
| 09:41:21 |
35.67 |
86 |
17457 |
买入 |
| 09:41:24 |
35.66 |
197 |
17654 |
卖出 |
| 09:41:30 |
35.7 |
3 |
17657 |
买入 |
| 09:41:33 |
35.67 |
53 |
17710 |
卖出 |
| 09:41:36 |
35.67 |
1 |
17711 |
卖出 |
| 09:41:39 |
35.67 |
32 |
17743 |
卖出 |
| 09:41:42 |
35.67 |
32 |
17775 |
卖出 |
| 09:41:45 |
35.67 |
11 |
17786 |
买入 |
| 09:41:48 |
35.67 |
2 |
17788 |
买入 |
| 09:41:51 |
35.66 |
10 |
17798 |
卖出 |
| 09:41:54 |
35.66 |
98 |
17896 |
卖出 |
| 09:41:57 |
35.66 |
23 |
17919 |
买入 |
| 09:42:00 |
35.66 |
40 |
17959 |
买入 |
| 09:42:03 |
35.62 |
5 |
17964 |
卖出 |
| 09:42:06 |
35.66 |
54 |
18018 |
买入 |
| 09:42:09 |
35.69 |
329 |
18347 |
买入 |
| 09:42:12 |
35.68 |
8 |
18355 |
卖出 |
| 09:42:15 |
35.68 |
11 |
18366 |
卖出 |
| 09:42:18 |
35.71 |
19 |
18385 |
买入 |
| 09:42:21 |
35.69 |
13 |
18398 |
卖出 |
| 09:42:24 |
35.69 |
33 |
18431 |
买入 |
| 09:42:27 |
35.73 |
11 |
18442 |
买入 |
| 09:42:30 |
35.72 |
1 |
18443 |
卖出 |
| 09:42:36 |
35.73 |
1 |
18444 |
买入 |