申通地铁[600834]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.05 |
14 |
14 |
集合竞价 |
| 09:15:06 |
8.11 |
14 |
14 |
集合竞价 |
| 09:15:09 |
8.2 |
14 |
14 |
集合竞价 |
| 09:15:12 |
8.2 |
44 |
44 |
集合竞价 |
| 09:20:12 |
8.2 |
55 |
55 |
集合竞价 |
| 09:21:54 |
8.2 |
55 |
55 |
集合竞价 |
| 09:22:27 |
8.2 |
55 |
55 |
集合竞价 |
| 09:23:48 |
8.25 |
55 |
55 |
集合竞价 |
| 09:24:09 |
8.25 |
312 |
312 |
集合竞价 |
| 09:24:12 |
8.25 |
312 |
312 |
集合竞价 |
| 09:24:15 |
8.25 |
312 |
312 |
集合竞价 |
| 09:24:21 |
8.25 |
322 |
322 |
集合竞价 |
| 09:24:36 |
8.25 |
322 |
322 |
集合竞价 |
| 09:24:42 |
8.25 |
332 |
332 |
集合竞价 |
| 09:24:48 |
8.25 |
332 |
332 |
集合竞价 |
| 09:25:00 |
8.25 |
332 |
332 |
集合竞价 |
| 09:25:03 |
8.25 |
332 |
664 |
买入 |
| 09:30:03 |
8.25 |
345 |
1009 |
买入 |
| 09:30:06 |
8.26 |
38 |
1047 |
买入 |
| 09:30:09 |
8.27 |
49 |
1096 |
买入 |
| 09:30:12 |
8.25 |
155 |
1251 |
卖出 |
| 09:30:15 |
8.26 |
3 |
1254 |
买入 |
| 09:30:18 |
8.27 |
56 |
1310 |
买入 |
| 09:30:21 |
8.26 |
14 |
1324 |
卖出 |
| 09:30:33 |
8.26 |
2 |
1326 |
买入 |
| 09:30:36 |
8.26 |
1 |
1327 |
买入 |
| 09:30:39 |
8.26 |
7 |
1334 |
买入 |
| 09:30:42 |
8.25 |
4 |
1338 |
卖出 |
| 09:30:45 |
8.25 |
7 |
1345 |
卖出 |
| 09:30:48 |
8.25 |
68 |
1413 |
卖出 |
| 09:30:51 |
8.26 |
23 |
1436 |
卖出 |
| 09:31:00 |
8.26 |
19 |
1455 |
买入 |
| 09:31:03 |
8.25 |
180 |
1635 |
卖出 |
| 09:31:06 |
8.25 |
54 |
1689 |
卖出 |
| 09:31:09 |
8.25 |
3 |
1692 |
卖出 |
| 09:31:12 |
8.25 |
9 |
1701 |
卖出 |
| 09:31:15 |
8.25 |
12 |
1713 |
卖出 |
| 09:31:18 |
8.25 |
2 |
1715 |
卖出 |
| 09:31:21 |
8.25 |
1 |
1716 |
卖出 |
| 09:31:27 |
8.25 |
161 |
1877 |
买入 |
| 09:31:33 |
8.23 |
3 |
1880 |
卖出 |
| 09:31:39 |
8.24 |
1 |
1881 |
卖出 |
| 09:31:42 |
8.24 |
1 |
1882 |
买入 |
| 09:31:45 |
8.24 |
2 |
1884 |
卖出 |
| 09:31:48 |
8.24 |
12 |
1896 |
买入 |
| 09:32:06 |
8.25 |
1 |
1897 |
买入 |
| 09:32:15 |
8.23 |
30 |
1927 |
卖出 |
| 09:32:27 |
8.24 |
1 |
1928 |
买入 |
| 09:32:39 |
8.24 |
14 |
1942 |
买入 |
| 09:32:54 |
8.25 |
2 |
1944 |
卖出 |
| 09:33:09 |
8.24 |
17 |
1961 |
卖出 |
| 09:33:30 |
8.24 |
31 |
1992 |
卖出 |
| 09:33:33 |
8.24 |
9 |
2001 |
卖出 |
| 09:33:42 |
8.25 |
9 |
2010 |
买入 |
| 09:33:45 |
8.25 |
11 |
2021 |
卖出 |
| 09:34:06 |
8.24 |
41 |
2062 |
卖出 |
| 09:34:09 |
8.24 |
2 |
2064 |
买入 |
| 09:34:12 |
8.24 |
6 |
2070 |
买入 |
| 09:34:15 |
8.23 |
100 |
2170 |
卖出 |
| 09:34:24 |
8.24 |
43 |
2213 |
买入 |
| 09:34:27 |
8.24 |
7 |
2220 |
卖出 |
| 09:34:51 |
8.24 |
16 |
2236 |
买入 |
| 09:34:54 |
8.23 |
60 |
2296 |
卖出 |
| 09:35:03 |
8.23 |
3 |
2299 |
卖出 |
| 09:35:06 |
8.24 |
15 |
2314 |
买入 |
| 09:35:36 |
8.24 |
1 |
2315 |
卖出 |
| 09:35:42 |
8.25 |
2 |
2317 |
买入 |
| 09:35:54 |
8.25 |
30 |
2347 |
买入 |
| 09:36:00 |
8.25 |
13 |
2360 |
买入 |
| 09:36:15 |
8.26 |
2 |
2362 |
买入 |
| 09:36:36 |
8.26 |
57 |
2419 |
买入 |
| 09:36:57 |
8.26 |
12 |
2431 |
卖出 |
| 09:37:00 |
8.27 |
1 |
2432 |
买入 |
| 09:37:03 |
8.26 |
1 |
2433 |
卖出 |
| 09:37:06 |
8.26 |
32 |
2465 |
卖出 |
| 09:37:09 |
8.26 |
1 |
2466 |
买入 |
| 09:37:12 |
8.26 |
10 |
2476 |
买入 |
| 09:37:18 |
8.26 |
6 |
2482 |
买入 |
| 09:37:30 |
8.27 |
2 |
2484 |
买入 |
| 09:37:54 |
8.25 |
6 |
2490 |
卖出 |
| 09:38:06 |
8.26 |
2 |
2492 |
买入 |
| 09:38:33 |
8.25 |
44 |
2536 |
卖出 |
| 09:38:42 |
8.26 |
2 |
2538 |
买入 |
| 09:38:51 |
8.26 |
30 |
2568 |
买入 |
| 09:38:54 |
8.26 |
13 |
2581 |
买入 |
| 09:38:57 |
8.26 |
17 |
2598 |
买入 |
| 09:39:03 |
8.26 |
44 |
2642 |
卖出 |
| 09:39:09 |
8.26 |
11 |
2653 |
买入 |
| 09:39:12 |
8.26 |
37 |
2690 |
买入 |
| 09:39:15 |
8.26 |
6 |
2696 |
买入 |
| 09:39:18 |
8.26 |
2 |
2698 |
买入 |
| 09:39:21 |
8.26 |
5 |
2703 |
买入 |
| 09:39:24 |
8.26 |
14 |
2717 |
买入 |
| 09:39:36 |
8.26 |
1 |
2718 |
买入 |
| 09:39:51 |
8.26 |
2 |
2720 |
买入 |
| 09:40:00 |
8.26 |
13 |
2733 |
买入 |
| 09:40:03 |
8.25 |
22 |
2755 |
卖出 |
| 09:40:09 |
8.25 |
10 |
2765 |
卖出 |
| 09:40:12 |
8.25 |
23 |
2788 |
卖出 |
| 09:40:18 |
8.25 |
1 |
2789 |
卖出 |
| 09:40:27 |
8.25 |
23 |
2812 |
卖出 |
| 09:40:33 |
8.26 |
1 |
2813 |
买入 |
| 09:40:42 |
8.26 |
2 |
2815 |
买入 |
| 09:40:57 |
8.26 |
1 |
2816 |
买入 |
| 09:41:06 |
8.26 |
2 |
2818 |
买入 |
| 09:41:12 |
8.26 |
7 |
2825 |
买入 |
| 09:41:42 |
8.25 |
97 |
2922 |
卖出 |
| 09:41:48 |
8.25 |
6 |
2928 |
卖出 |
| 09:41:51 |
8.25 |
1 |
2929 |
卖出 |
| 09:41:57 |
8.25 |
1 |
2930 |
卖出 |
| 09:42:09 |
8.25 |
15 |
2945 |
卖出 |
| 09:42:12 |
8.25 |
1 |
2946 |
卖出 |
| 09:42:48 |
8.26 |
6 |
2952 |
买入 |
| 09:42:51 |
8.26 |
2 |
2954 |
买入 |
| 09:43:00 |
8.25 |
1 |
2955 |
卖出 |
| 09:43:03 |
8.26 |
3 |
2958 |
买入 |
| 09:43:06 |
8.26 |
2 |
2960 |
买入 |
| 09:43:12 |
8.26 |
23 |
2983 |
买入 |
| 09:43:15 |
8.26 |
1 |
2984 |
买入 |
| 09:43:27 |
8.26 |
2 |
2986 |
买入 |
| 09:43:30 |
8.26 |
154 |
3140 |
买入 |
| 09:43:33 |
8.27 |
5 |
3145 |
买入 |
| 09:43:36 |
8.27 |
6 |
3151 |
买入 |
| 09:43:39 |
8.27 |
1 |
3152 |
买入 |
| 09:43:51 |
8.26 |
1 |
3153 |
卖出 |
| 09:43:57 |
8.26 |
1 |
3154 |
卖出 |
| 09:44:00 |
8.27 |
2 |
3156 |
买入 |
| 09:44:21 |
8.27 |
1 |
3157 |
买入 |
| 09:44:27 |
8.26 |
5 |
3162 |
卖出 |
| 09:44:36 |
8.26 |
3 |
3165 |
卖出 |
| 09:44:42 |
8.27 |
2 |
3167 |
买入 |
| 09:45:03 |
8.27 |
3 |
3170 |
买入 |
| 09:45:06 |
8.26 |
13 |
3183 |
卖出 |
| 09:45:09 |
8.27 |
51 |
3234 |
买入 |
| 09:45:15 |
8.27 |
2 |
3236 |
买入 |
| 09:45:30 |
8.26 |
15 |
3251 |
卖出 |
| 09:45:33 |
8.27 |
11 |
3262 |
买入 |
| 09:45:51 |
8.27 |
2 |
3264 |
买入 |
| 09:45:57 |
8.26 |
1 |
3265 |
卖出 |
| 09:46:21 |
8.27 |
77 |
3342 |
买入 |
| 09:46:27 |
8.27 |
3 |
3345 |
买入 |
| 09:46:33 |
8.26 |
1 |
3346 |
卖出 |
| 09:46:51 |
8.27 |
3 |
3349 |
买入 |
| 09:46:54 |
8.27 |
200 |
3549 |
买入 |
| 09:47:00 |
8.27 |
2 |
3551 |
买入 |
| 09:47:36 |
8.26 |
4 |
3555 |
卖出 |
| 09:47:45 |
8.26 |
169 |
3724 |
卖出 |
| 09:47:48 |
8.26 |
40 |
3764 |
卖出 |
| 09:47:54 |
8.25 |
11 |
3775 |
卖出 |
| 09:48:06 |
8.26 |
12 |
3787 |
买入 |
| 09:48:12 |
8.26 |
20 |
3807 |
买入 |
| 09:48:48 |
8.26 |
8 |
3815 |
买入 |
| 09:49:30 |
8.25 |
11 |
3826 |
卖出 |
| 09:49:33 |
8.25 |
70 |
3896 |
卖出 |
| 09:49:36 |
8.25 |
2 |
3898 |
卖出 |
| 09:49:42 |
8.26 |
2 |
3900 |
买入 |
| 09:49:48 |
8.26 |
20 |
3920 |
买入 |
| 09:50:03 |
8.26 |
1 |
3921 |
买入 |
| 09:50:21 |
8.26 |
22 |
3943 |
买入 |
| 09:50:36 |
8.25 |
159 |
4102 |
卖出 |
| 09:50:54 |
8.26 |
2 |
4104 |
买入 |
| 09:51:30 |
8.26 |
2 |
4106 |
买入 |
| 09:51:42 |
8.25 |
2 |
4108 |
卖出 |
| 09:51:45 |
8.25 |
50 |
4158 |
卖出 |
| 09:51:57 |
8.25 |
24 |
4182 |
卖出 |
| 09:52:03 |
8.25 |
1 |
4183 |
卖出 |
| 09:52:06 |
8.26 |
2 |
4185 |
买入 |
| 09:52:15 |
8.25 |
4 |
4189 |
卖出 |
| 09:52:42 |
8.26 |
2 |
4191 |
买入 |
| 09:52:54 |
8.26 |
292 |
4483 |
买入 |
| 09:52:57 |
8.25 |
38 |
4521 |
卖出 |
| 09:53:45 |
8.25 |
1 |
4522 |
买入 |
| 09:53:48 |
8.24 |
1 |
4523 |
卖出 |
| 09:53:57 |
8.24 |
13 |
4536 |
卖出 |
| 09:54:21 |
8.25 |
7 |
4543 |
买入 |
| 09:54:54 |
8.25 |
16 |
4559 |
买入 |
| 09:55:18 |
8.25 |
10 |
4569 |
买入 |
| 09:55:24 |
8.24 |
99 |
4668 |
卖出 |
| 09:55:42 |
8.24 |
14 |
4682 |
卖出 |
| 09:55:45 |
8.24 |
1 |
4683 |
卖出 |
| 09:55:48 |
8.24 |
1 |
4684 |
卖出 |
| 09:56:03 |
8.24 |
9 |
4693 |
卖出 |
| 09:56:06 |
8.24 |
5 |
4698 |
买入 |
| 09:56:09 |
8.24 |
1 |
4699 |
买入 |
| 09:56:12 |
8.23 |
14 |
4713 |
卖出 |
| 09:56:15 |
8.23 |
108 |
4821 |
卖出 |
| 09:56:18 |
8.22 |
2 |
4823 |
卖出 |
| 09:56:21 |
8.22 |
3 |
4826 |
卖出 |
| 09:56:24 |
8.23 |
3 |
4829 |
买入 |
| 09:56:33 |
8.23 |
18 |
4847 |
买入 |
| 09:56:42 |
8.23 |
2 |
4849 |
卖出 |
| 09:56:51 |
8.23 |
50 |
4899 |
卖出 |
| 09:56:54 |
8.23 |
35 |
4934 |
卖出 |
| 09:57:24 |
8.24 |
21 |
4955 |
买入 |
| 09:57:30 |
8.24 |
99 |
5054 |
买入 |
| 09:57:33 |
8.24 |
2 |
5056 |
买入 |
| 09:57:45 |
8.24 |
8 |
5064 |
买入 |
| 09:57:51 |
8.24 |
2 |
5066 |
卖出 |
| 09:58:06 |
8.25 |
2 |
5068 |
买入 |
| 09:58:21 |
8.23 |
13 |
5081 |
卖出 |
| 09:58:27 |
8.25 |
1 |
5082 |
买入 |
| 09:58:30 |
8.25 |
4 |
5086 |
买入 |
| 09:58:33 |
8.25 |
2 |
5088 |
买入 |
| 09:59:00 |
8.25 |
2 |
5090 |
买入 |
| 09:59:06 |
8.24 |
3 |
5093 |
卖出 |
| 09:59:15 |
8.24 |
69 |
5162 |
卖出 |
| 09:59:18 |
8.25 |
5 |
5167 |
买入 |
| 09:59:39 |
8.24 |
3 |
5170 |
卖出 |
| 10:00:33 |
8.25 |
1 |
5171 |
买入 |
| 10:01:00 |
8.25 |
36 |
5207 |
买入 |
| 10:01:15 |
8.24 |
5 |
5212 |
卖出 |
| 10:01:24 |
8.24 |
2 |
5214 |
卖出 |
| 10:01:30 |
8.25 |
2 |
5216 |
买入 |
| 10:01:33 |
8.24 |
14 |
5230 |
卖出 |
| 10:02:00 |
8.25 |
50 |
5280 |
买入 |
| 10:02:15 |
8.25 |
21 |
5301 |
买入 |
| 10:02:18 |
8.25 |
15 |
5316 |
买入 |
| 10:02:42 |
8.25 |
8 |
5324 |
买入 |
| 10:03:09 |
8.25 |
57 |
5381 |
卖出 |
| 10:03:27 |
8.25 |
10 |
5391 |
买入 |
| 10:03:30 |
8.25 |
9 |
5400 |
买入 |
| 10:03:33 |
8.25 |
50 |
5450 |
卖出 |
| 10:04:21 |
8.25 |
10 |
5460 |
买入 |
| 10:04:33 |
8.25 |
1 |
5461 |
买入 |
| 10:04:42 |
8.24 |
92 |
5553 |
卖出 |
| 10:04:51 |
8.25 |
1 |
5554 |
买入 |
| 10:05:18 |
8.24 |
3 |
5557 |
卖出 |
| 10:05:21 |
8.25 |
14 |
5571 |
买入 |
| 10:05:39 |
8.25 |
6 |
5577 |
买入 |
| 10:06:06 |
8.24 |
8 |
5585 |
卖出 |
| 10:06:09 |
8.24 |
2 |
5587 |
卖出 |
| 10:06:12 |
8.24 |
7 |
5594 |
买入 |
| 10:06:48 |
8.24 |
10 |
5604 |
卖出 |
| 10:07:06 |
8.24 |
13 |
5617 |
买入 |
| 10:07:15 |
8.23 |
15 |
5632 |
卖出 |
| 10:07:21 |
8.25 |
6 |
5638 |
买入 |
| 10:07:30 |
8.24 |
2 |
5640 |
卖出 |
| 10:07:48 |
8.24 |
8 |
5648 |
卖出 |
| 10:08:03 |
8.24 |
3 |
5651 |
卖出 |
| 10:08:57 |
8.24 |
11 |
5662 |
买入 |
| 10:09:00 |
8.24 |
4 |
5666 |
买入 |
| 10:09:03 |
8.24 |
26 |
5692 |
卖出 |
| 10:09:06 |
8.24 |
2 |
5694 |
买入 |
| 10:09:27 |
8.24 |
7 |
5701 |
卖出 |
| 10:09:42 |
8.24 |
30 |
5731 |
卖出 |
| 10:10:09 |
8.24 |
21 |
5752 |
卖出 |
| 10:10:12 |
8.24 |
2 |
5754 |
卖出 |
| 10:10:33 |
8.25 |
1 |
5755 |
买入 |
| 10:10:42 |
8.25 |
20 |
5775 |
买入 |
| 10:11:15 |
8.25 |
33 |
5808 |
买入 |
| 10:11:24 |
8.24 |
13 |
5821 |
卖出 |
| 10:11:27 |
8.24 |
6 |
5827 |
买入 |
| 10:11:39 |
8.24 |
1 |
5828 |
买入 |
| 10:12:00 |
8.23 |
21 |
5849 |
卖出 |
| 10:12:39 |
8.24 |
100 |
5949 |
买入 |
| 10:12:54 |
8.24 |
2 |
5951 |
买入 |
| 10:12:57 |
8.24 |
5 |
5956 |
买入 |
| 10:13:45 |
8.24 |
50 |
6006 |
买入 |
| 10:13:51 |
8.23 |
3 |
6009 |
卖出 |
| 10:14:03 |
8.23 |
1 |
6010 |
卖出 |
| 10:14:15 |
8.23 |
52 |
6062 |
卖出 |
| 10:14:24 |
8.23 |
2 |
6064 |
卖出 |
| 10:14:36 |
8.24 |
10 |
6074 |
买入 |
| 10:15:06 |
8.23 |
12 |
6086 |
卖出 |
| 10:15:09 |
8.23 |
5 |
6091 |
卖出 |
| 10:15:36 |
8.23 |
2 |
6093 |
卖出 |
| 10:15:39 |
8.23 |
22 |
6115 |
卖出 |
| 10:15:57 |
8.23 |
24 |
6139 |
卖出 |
| 10:16:45 |
8.23 |
5 |
6144 |
卖出 |
| 10:16:48 |
8.23 |
14 |
6158 |
卖出 |
| 10:16:54 |
8.23 |
2 |
6160 |
卖出 |
| 10:17:15 |
8.23 |
3 |
6163 |
卖出 |
| 10:17:24 |
8.24 |
7 |
6170 |
买入 |
| 10:17:39 |
8.24 |
1 |
6171 |
买入 |
| 10:17:45 |
8.24 |
8 |
6179 |
买入 |
| 10:17:48 |
8.24 |
18 |
6197 |
买入 |
| 10:17:51 |
8.24 |
10 |
6207 |
买入 |
| 10:17:54 |
8.24 |
8 |
6215 |
买入 |
| 10:17:57 |
8.24 |
1 |
6216 |
买入 |
| 10:18:18 |
8.24 |
80 |
6296 |
买入 |
| 10:18:30 |
8.24 |
13 |
6309 |
买入 |
| 10:18:33 |
8.24 |
50 |
6359 |
买入 |
| 10:18:42 |
8.24 |
5 |
6364 |
买入 |
| 10:18:48 |
8.24 |
2 |
6366 |
卖出 |
| 10:19:15 |
8.24 |
2 |
6368 |
卖出 |
| 10:19:39 |
8.24 |
5 |
6373 |
卖出 |
| 10:19:54 |
8.24 |
40 |
6413 |
卖出 |
| 10:20:27 |
8.24 |
25 |
6438 |
卖出 |
| 10:20:30 |
8.24 |
7 |
6445 |
卖出 |
| 10:20:54 |
8.24 |
22 |
6467 |
卖出 |
| 10:20:57 |
8.25 |
1 |
6468 |
买入 |
| 10:21:27 |
8.25 |
3 |
6471 |
买入 |
| 10:21:30 |
8.24 |
3 |
6474 |
卖出 |
| 10:21:39 |
8.24 |
5 |
6479 |
卖出 |
| 10:21:45 |
8.24 |
17 |
6496 |
卖出 |
| 10:21:48 |
8.24 |
26 |
6522 |
卖出 |
| 10:22:36 |
8.25 |
7 |
6529 |
买入 |
| 10:22:39 |
8.25 |
3 |
6532 |
买入 |
| 10:22:45 |
8.25 |
3 |
6535 |
买入 |
| 10:23:03 |
8.24 |
2 |
6537 |
卖出 |