ST时万[600241]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
9.09 |
17 |
17 |
集合竞价 |
| 09:15:05 |
8.99 |
17 |
17 |
集合竞价 |
| 09:15:08 |
8.97 |
17 |
17 |
集合竞价 |
| 09:15:23 |
8.99 |
31 |
31 |
集合竞价 |
| 09:15:41 |
9 |
264 |
264 |
集合竞价 |
| 09:15:47 |
9 |
250 |
250 |
集合竞价 |
| 09:16:08 |
9 |
250 |
250 |
集合竞价 |
| 09:16:59 |
8.97 |
17 |
17 |
集合竞价 |
| 09:18:38 |
8.85 |
17 |
17 |
集合竞价 |
| 09:18:47 |
8.97 |
17 |
17 |
集合竞价 |
| 09:19:08 |
8.97 |
17 |
17 |
集合竞价 |
| 09:21:41 |
8.97 |
17 |
17 |
集合竞价 |
| 09:22:26 |
8.95 |
17 |
17 |
集合竞价 |
| 09:22:44 |
8.95 |
17 |
17 |
集合竞价 |
| 09:23:05 |
8.95 |
17 |
17 |
集合竞价 |
| 09:23:14 |
8.95 |
17 |
17 |
集合竞价 |
| 09:23:17 |
8.9 |
17 |
17 |
集合竞价 |
| 09:23:20 |
8.9 |
17 |
17 |
集合竞价 |
| 09:23:29 |
8.85 |
17 |
17 |
集合竞价 |
| 09:24:14 |
8.81 |
32 |
32 |
集合竞价 |
| 09:24:44 |
8.81 |
39 |
39 |
集合竞价 |
| 09:24:59 |
8.81 |
39 |
39 |
集合竞价 |
| 09:25:02 |
8.81 |
39 |
78 |
买入 |
| 09:30:03 |
8.8 |
8 |
86 |
卖出 |
| 09:30:17 |
8.76 |
40 |
126 |
卖出 |
| 09:30:23 |
8.81 |
36 |
162 |
买入 |
| 09:30:32 |
8.81 |
6 |
168 |
卖出 |
| 09:30:35 |
8.81 |
2 |
170 |
卖出 |
| 09:31:02 |
8.81 |
4 |
174 |
卖出 |
| 09:31:23 |
8.77 |
3 |
177 |
卖出 |
| 09:31:26 |
8.8 |
24 |
201 |
买入 |
| 09:31:32 |
8.77 |
5 |
206 |
卖出 |
| 09:31:36 |
8.78 |
34 |
240 |
买入 |
| 09:31:41 |
8.78 |
16 |
256 |
买入 |
| 09:32:00 |
8.78 |
20 |
276 |
卖出 |
| 09:32:08 |
8.81 |
28 |
304 |
买入 |
| 09:32:21 |
8.8 |
10 |
314 |
买入 |
| 09:32:32 |
8.81 |
50 |
364 |
买入 |
| 09:32:56 |
8.84 |
9 |
373 |
买入 |
| 09:33:05 |
8.84 |
32 |
405 |
买入 |
| 09:33:12 |
8.84 |
1 |
406 |
卖出 |
| 09:33:14 |
8.85 |
12 |
418 |
买入 |
| 09:33:18 |
8.86 |
33 |
451 |
买入 |
| 09:33:23 |
8.86 |
42 |
493 |
买入 |
| 09:33:32 |
8.87 |
372 |
865 |
买入 |
| 09:33:39 |
8.88 |
100 |
965 |
买入 |
| 09:33:45 |
8.9 |
32 |
997 |
买入 |
| 09:33:48 |
8.9 |
36 |
1033 |
买入 |
| 09:33:53 |
8.9 |
30 |
1063 |
买入 |
| 09:33:56 |
8.89 |
20 |
1083 |
卖出 |
| 09:33:59 |
8.9 |
20 |
1103 |
买入 |
| 09:34:03 |
8.89 |
25 |
1128 |
卖出 |
| 09:34:08 |
8.89 |
27 |
1155 |
卖出 |
| 09:34:18 |
8.88 |
33 |
1188 |
卖出 |
| 09:34:20 |
8.89 |
55 |
1243 |
买入 |
| 09:34:23 |
8.89 |
3 |
1246 |
卖出 |
| 09:34:35 |
8.89 |
52 |
1298 |
卖出 |
| 09:34:38 |
8.89 |
2 |
1300 |
买入 |
| 09:34:41 |
8.88 |
2 |
1302 |
卖出 |
| 09:34:44 |
8.88 |
1 |
1303 |
买入 |
| 09:34:50 |
8.87 |
60 |
1363 |
卖出 |
| 09:34:56 |
8.88 |
17 |
1380 |
卖出 |
| 09:34:59 |
8.89 |
5 |
1385 |
买入 |
| 09:35:12 |
8.88 |
4 |
1389 |
卖出 |
| 09:35:23 |
8.87 |
30 |
1419 |
卖出 |
| 09:35:30 |
8.89 |
205 |
1624 |
买入 |
| 09:35:44 |
8.9 |
50 |
1674 |
买入 |
| 09:35:47 |
8.9 |
187 |
1861 |
买入 |
| 09:36:05 |
8.9 |
12 |
1873 |
卖出 |
| 09:36:11 |
8.9 |
7 |
1880 |
卖出 |
| 09:36:26 |
8.9 |
307 |
2187 |
卖出 |
| 09:36:30 |
8.9 |
8 |
2195 |
卖出 |
| 09:36:44 |
8.89 |
5 |
2200 |
卖出 |
| 09:36:54 |
8.91 |
101 |
2301 |
买入 |
| 09:36:59 |
8.91 |
50 |
2351 |
卖出 |
| 09:37:11 |
8.92 |
49 |
2400 |
买入 |
| 09:37:21 |
8.92 |
7 |
2407 |
买入 |
| 09:37:23 |
8.92 |
161 |
2568 |
买入 |
| 09:37:26 |
8.92 |
38 |
2606 |
买入 |
| 09:37:39 |
8.92 |
7 |
2613 |
卖出 |
| 09:37:41 |
8.93 |
208 |
2821 |
买入 |
| 09:37:44 |
8.93 |
50 |
2871 |
卖出 |
| 09:37:54 |
8.94 |
50 |
2921 |
买入 |
| 09:38:00 |
8.94 |
43 |
2964 |
买入 |
| 09:38:08 |
8.94 |
17 |
2981 |
卖出 |
| 09:38:11 |
8.95 |
50 |
3031 |
买入 |
| 09:38:23 |
8.93 |
11 |
3042 |
卖出 |
| 09:38:26 |
8.94 |
5 |
3047 |
买入 |
| 09:38:32 |
8.94 |
72 |
3119 |
买入 |
| 09:38:38 |
8.95 |
14 |
3133 |
买入 |
| 09:38:41 |
8.94 |
10 |
3143 |
卖出 |
| 09:38:56 |
8.94 |
52 |
3195 |
卖出 |
| 09:39:03 |
8.95 |
119 |
3314 |
买入 |
| 09:39:05 |
8.95 |
9 |
3323 |
卖出 |
| 09:39:12 |
8.96 |
35 |
3358 |
买入 |
| 09:39:26 |
8.97 |
23 |
3381 |
买入 |
| 09:39:29 |
8.98 |
112 |
3493 |
买入 |
| 09:39:35 |
8.98 |
108 |
3601 |
卖出 |
| 09:39:41 |
8.99 |
13 |
3614 |
买入 |
| 09:39:44 |
8.98 |
36 |
3650 |
卖出 |
| 09:39:48 |
8.99 |
201 |
3851 |
买入 |
| 09:39:53 |
8.99 |
1 |
3852 |
买入 |
| 09:39:56 |
8.99 |
118 |
3970 |
买入 |
| 09:39:59 |
8.99 |
11 |
3981 |
卖出 |
| 09:40:06 |
8.99 |
25 |
4006 |
卖出 |
| 09:40:08 |
8.99 |
88 |
4094 |
卖出 |
| 09:40:11 |
8.99 |
21 |
4115 |
卖出 |
| 09:40:14 |
9 |
213 |
4328 |
买入 |
| 09:40:17 |
8.99 |
1 |
4329 |
卖出 |
| 09:40:21 |
8.99 |
76 |
4405 |
卖出 |
| 09:40:24 |
8.99 |
259 |
4664 |
卖出 |
| 09:40:26 |
8.99 |
200 |
4864 |
卖出 |
| 09:40:29 |
8.99 |
1 |
4865 |
卖出 |
| 09:40:32 |
8.99 |
11 |
4876 |
卖出 |
| 09:40:35 |
8.99 |
5 |
4881 |
买入 |
| 09:41:11 |
8.95 |
11 |
4892 |
卖出 |
| 09:41:14 |
8.95 |
2 |
4894 |
卖出 |
| 09:41:35 |
8.95 |
6 |
4900 |
卖出 |
| 09:41:39 |
8.97 |
8 |
4908 |
买入 |
| 09:41:47 |
8.95 |
1 |
4909 |
卖出 |
| 09:41:56 |
8.95 |
8 |
4917 |
买入 |
| 09:42:02 |
8.95 |
2 |
4919 |
买入 |
| 09:42:08 |
8.94 |
50 |
4969 |
卖出 |
| 09:42:35 |
8.93 |
1 |
4970 |
卖出 |
| 09:42:47 |
8.94 |
1 |
4971 |
买入 |
| 09:42:56 |
8.93 |
39 |
5010 |
卖出 |
| 09:43:05 |
8.93 |
33 |
5043 |
卖出 |
| 09:43:17 |
8.94 |
26 |
5069 |
买入 |
| 09:43:23 |
8.93 |
15 |
5084 |
卖出 |
| 09:43:29 |
8.93 |
8 |
5092 |
卖出 |
| 09:44:35 |
8.94 |
8 |
5100 |
买入 |
| 09:44:47 |
8.95 |
21 |
5121 |
买入 |
| 09:44:50 |
8.95 |
50 |
5171 |
买入 |
| 09:44:53 |
8.94 |
80 |
5251 |
卖出 |
| 09:44:59 |
8.95 |
4 |
5255 |
买入 |
| 09:45:03 |
8.94 |
5 |
5260 |
卖出 |
| 09:45:23 |
8.95 |
40 |
5300 |
买入 |
| 09:45:42 |
8.96 |
12 |
5312 |
买入 |
| 09:46:06 |
8.96 |
182 |
5494 |
卖出 |
| 09:46:15 |
8.95 |
13 |
5507 |
卖出 |
| 09:46:17 |
8.96 |
7 |
5514 |
买入 |
| 09:47:08 |
8.95 |
2 |
5516 |
卖出 |
| 09:47:17 |
8.95 |
76 |
5592 |
卖出 |
| 09:47:20 |
8.95 |
3 |
5595 |
卖出 |
| 09:47:33 |
8.94 |
204 |
5799 |
卖出 |
| 09:47:53 |
8.94 |
10 |
5809 |
卖出 |
| 09:47:56 |
8.93 |
1 |
5810 |
卖出 |
| 09:48:14 |
8.93 |
34 |
5844 |
卖出 |
| 09:48:29 |
8.93 |
12 |
5856 |
卖出 |
| 09:49:05 |
8.93 |
85 |
5941 |
卖出 |
| 09:49:14 |
8.93 |
13 |
5954 |
卖出 |
| 09:49:30 |
8.92 |
82 |
6036 |
卖出 |
| 09:49:59 |
8.92 |
44 |
6080 |
卖出 |
| 09:50:14 |
8.92 |
3 |
6083 |
卖出 |
| 09:50:26 |
8.93 |
100 |
6183 |
买入 |
| 09:50:29 |
8.93 |
3 |
6186 |
卖出 |
| 09:50:59 |
8.93 |
3 |
6189 |
卖出 |
| 09:51:18 |
8.92 |
25 |
6214 |
卖出 |
| 09:51:32 |
8.92 |
7 |
6221 |
卖出 |
| 09:51:41 |
8.93 |
10 |
6231 |
卖出 |
| 09:51:50 |
8.95 |
61 |
6292 |
买入 |
| 09:51:53 |
8.93 |
3 |
6295 |
卖出 |
| 09:52:11 |
8.94 |
1 |
6296 |
买入 |
| 09:53:20 |
8.95 |
100 |
6396 |
买入 |
| 09:53:50 |
8.95 |
10 |
6406 |
买入 |
| 09:53:53 |
8.94 |
13 |
6419 |
卖出 |
| 09:54:48 |
8.94 |
24 |
6443 |
卖出 |
| 09:56:05 |
8.95 |
250 |
6693 |
买入 |
| 09:56:51 |
8.95 |
10 |
6703 |
买入 |
| 09:56:53 |
8.94 |
54 |
6757 |
卖出 |
| 09:58:47 |
8.94 |
100 |
6857 |
卖出 |
| 09:59:26 |
8.94 |
12 |
6869 |
卖出 |
| 10:00:06 |
8.95 |
10 |
6879 |
买入 |
| 10:00:17 |
8.95 |
7 |
6886 |
买入 |
| 10:01:41 |
8.94 |
1 |
6887 |
卖出 |
| 10:02:11 |
8.94 |
3 |
6890 |
卖出 |
| 10:02:17 |
8.94 |
2 |
6892 |
卖出 |
| 10:02:29 |
8.94 |
2 |
6894 |
卖出 |
| 10:03:15 |
8.95 |
10 |
6904 |
买入 |
| 10:04:17 |
8.94 |
52 |
6956 |
卖出 |
| 10:09:20 |
8.93 |
211 |
7167 |
卖出 |
| 10:09:29 |
8.94 |
50 |
7217 |
买入 |
| 10:09:32 |
8.92 |
183 |
7400 |
卖出 |
| 10:09:35 |
8.92 |
46 |
7446 |
买入 |
| 10:09:47 |
8.9 |
10 |
7456 |
卖出 |
| 10:10:26 |
8.91 |
6 |
7462 |
卖出 |
| 10:10:32 |
8.91 |
2 |
7464 |
卖出 |
| 10:10:53 |
8.91 |
2 |
7466 |
卖出 |
| 10:10:56 |
8.91 |
13 |
7479 |
买入 |
| 10:11:33 |
8.92 |
49 |
7528 |
买入 |
| 10:11:47 |
8.93 |
23 |
7551 |
买入 |
| 10:12:56 |
8.93 |
1 |
7552 |
卖出 |
| 10:13:32 |
8.93 |
5 |
7557 |
卖出 |
| 10:13:44 |
8.93 |
21 |
7578 |
卖出 |
| 10:15:24 |
8.93 |
43 |
7621 |
买入 |
| 10:15:29 |
8.92 |
51 |
7672 |
卖出 |
| 10:15:47 |
8.91 |
37 |
7709 |
卖出 |
| 10:16:17 |
8.91 |
10 |
7719 |
买入 |
| 10:16:35 |
8.92 |
23 |
7742 |
买入 |
| 10:17:20 |
8.92 |
23 |
7765 |
买入 |
| 10:19:02 |
8.92 |
2 |
7767 |
买入 |
| 10:20:11 |
8.93 |
23 |
7790 |
买入 |
| 10:20:20 |
8.93 |
30 |
7820 |
买入 |
| 10:21:26 |
8.93 |
3 |
7823 |
买入 |
| 10:21:38 |
8.94 |
100 |
7923 |
买入 |
| 10:22:08 |
8.94 |
11 |
7934 |
买入 |
| 10:23:11 |
8.93 |
3 |
7937 |
卖出 |
| 10:23:17 |
8.93 |
2 |
7939 |
卖出 |
| 10:23:26 |
8.93 |
1 |
7940 |
卖出 |
| 10:23:38 |
8.94 |
8 |
7948 |
买入 |
| 10:26:08 |
8.94 |
25 |
7973 |
买入 |
| 10:26:36 |
8.94 |
126 |
8099 |
买入 |
| 10:27:29 |
8.93 |
100 |
8199 |
卖出 |
| 10:28:08 |
8.93 |
4 |
8203 |
卖出 |
| 10:31:26 |
8.92 |
5 |
8208 |
卖出 |
| 10:33:08 |
8.92 |
9 |
8217 |
卖出 |
| 10:34:32 |
8.92 |
1 |
8218 |
卖出 |
| 10:35:23 |
8.92 |
29 |
8247 |
卖出 |
| 10:36:12 |
8.92 |
38 |
8285 |
卖出 |
| 10:36:45 |
8.92 |
12 |
8297 |
卖出 |
| 10:37:47 |
8.93 |
1 |
8298 |
买入 |
| 10:37:53 |
8.92 |
3 |
8301 |
卖出 |
| 10:38:05 |
8.92 |
41 |
8342 |
卖出 |
| 10:39:33 |
8.92 |
30 |
8372 |
卖出 |
| 10:40:53 |
8.93 |
69 |
8441 |
买入 |
| 10:42:12 |
8.92 |
36 |
8477 |
卖出 |
| 10:42:26 |
8.91 |
63 |
8540 |
卖出 |
| 10:43:03 |
8.92 |
100 |
8640 |
买入 |
| 10:44:41 |
8.92 |
26 |
8666 |
买入 |
| 10:46:18 |
8.92 |
69 |
8735 |
买入 |
| 10:47:23 |
8.92 |
24 |
8759 |
买入 |
| 10:49:51 |
8.92 |
8 |
8767 |
卖出 |
| 10:50:38 |
8.92 |
20 |
8787 |
卖出 |
| 10:56:26 |
8.93 |
1 |
8788 |
买入 |
| 10:56:50 |
8.93 |
45 |
8833 |
买入 |
| 10:58:20 |
8.93 |
2 |
8835 |
买入 |
| 10:58:38 |
8.93 |
2 |
8837 |
买入 |
| 10:58:50 |
8.93 |
1 |
8838 |
买入 |
| 10:59:47 |
8.92 |
28 |
8866 |
卖出 |
| 11:02:05 |
8.92 |
47 |
8913 |
卖出 |
| 11:04:14 |
8.92 |
47 |
8960 |
买入 |
| 11:04:38 |
8.92 |
46 |
9006 |
买入 |
| 11:05:17 |
8.92 |
34 |
9040 |
买入 |
| 11:05:53 |
8.91 |
5 |
9045 |
卖出 |
| 11:06:44 |
8.91 |
1 |
9046 |
卖出 |
| 11:06:53 |
8.92 |
5 |
9051 |
买入 |
| 11:07:08 |
8.91 |
2 |
9053 |
卖出 |
| 11:08:41 |
8.91 |
10 |
9063 |
卖出 |
| 11:09:20 |
8.91 |
10 |
9073 |
卖出 |
| 11:11:59 |
8.91 |
59 |
9132 |
卖出 |
| 11:12:08 |
8.92 |
64 |
9196 |
买入 |
| 11:12:27 |
8.92 |
4 |
9200 |
买入 |
| 11:21:08 |
8.92 |
2 |
9202 |
卖出 |
| 11:21:29 |
8.92 |
18 |
9220 |
卖出 |
| 11:21:53 |
8.92 |
10 |
9230 |
买入 |
| 11:22:05 |
8.92 |
22 |
9252 |
买入 |
| 11:22:11 |
8.93 |
2 |
9254 |
买入 |
| 11:24:11 |
8.93 |
10 |
9264 |
买入 |
| 11:25:41 |
8.93 |
204 |
9468 |
买入 |
| 11:26:50 |
8.93 |
50 |
9518 |
买入 |
| 11:27:17 |
8.93 |
10 |
9528 |
买入 |
| 11:27:32 |
8.93 |
1 |
9529 |
卖出 |
| 11:28:53 |
8.93 |
36 |
9565 |
卖出 |
| 11:29:29 |
8.94 |
27 |
9592 |
买入 |
| 13:00:05 |
8.93 |
32 |
9624 |
卖出 |
| 13:02:26 |
8.93 |
5 |
9629 |
卖出 |
| 13:02:53 |
8.94 |
6 |
9635 |
买入 |
| 13:04:41 |
8.93 |
3 |
9638 |
卖出 |
| 13:05:14 |
8.93 |
7 |
9645 |
卖出 |
| 13:07:23 |
8.94 |
15 |
9660 |
买入 |
| 13:08:15 |
8.93 |
15 |
9675 |
卖出 |
| 13:10:51 |
8.93 |
23 |
9698 |
卖出 |
| 13:11:17 |
8.93 |
10 |
9708 |
卖出 |
| 13:14:59 |
8.94 |
120 |
9828 |
买入 |
| 13:16:14 |
8.93 |
36 |
9864 |
卖出 |
| 13:16:17 |
8.94 |
10 |
9874 |
买入 |
| 13:17:50 |
8.94 |
2 |
9876 |
买入 |
| 13:18:50 |
8.94 |
13 |
9889 |
买入 |
| 13:19:44 |
8.94 |
16 |
9905 |
买入 |
| 13:20:03 |
8.93 |
63 |
9968 |
卖出 |
| 13:20:57 |
8.94 |
30 |
9998 |
买入 |
| 13:20:59 |
8.93 |
3 |
10001 |
卖出 |
| 13:21:26 |
8.93 |
43 |
10044 |
卖出 |
| 13:22:32 |
8.92 |
40 |
10084 |
卖出 |
| 13:25:50 |
8.93 |
6 |
10090 |
卖出 |
| 13:25:56 |
8.94 |
73 |
10163 |
买入 |
| 13:26:23 |
8.94 |
25 |
10188 |
卖出 |
| 13:27:12 |
8.95 |
92 |
10280 |
买入 |
| 13:27:14 |
8.96 |
36 |
10316 |
买入 |
| 13:28:47 |
8.96 |
15 |
10331 |
买入 |
| 13:29:17 |
8.96 |
35 |
10366 |
卖出 |
| 13:29:29 |
8.96 |
15 |
10381 |
买入 |
| 13:31:02 |
8.96 |
3 |
10384 |
卖出 |
| 13:31:26 |
8.96 |
10 |
10394 |
卖出 |
| 13:32:20 |
8.96 |
1 |
10395 |
卖出 |
| 13:32:44 |
8.97 |
48 |
10443 |
买入 |
| 13:33:03 |
8.97 |
2 |
10445 |
卖出 |
| 13:33:08 |
8.97 |
1 |
10446 |
买入 |
| 13:33:14 |
8.97 |
15 |
10461 |
买入 |
| 13:33:41 |
8.97 |
5 |
10466 |
买入 |