传音控股[688036]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
105 |
45 |
45 |
集合竞价 |
| 09:15:08 |
105 |
45 |
45 |
集合竞价 |
| 09:15:11 |
104.86 |
45 |
45 |
集合竞价 |
| 09:15:14 |
104.86 |
45 |
45 |
集合竞价 |
| 09:16:17 |
104.86 |
45 |
45 |
集合竞价 |
| 09:16:44 |
104.86 |
45 |
45 |
集合竞价 |
| 09:17:02 |
104.72 |
45 |
45 |
集合竞价 |
| 09:17:05 |
104.86 |
48 |
48 |
集合竞价 |
| 09:17:11 |
104.9 |
97 |
97 |
集合竞价 |
| 09:17:26 |
104.9 |
98 |
98 |
集合竞价 |
| 09:17:32 |
104.86 |
98 |
98 |
集合竞价 |
| 09:17:35 |
105 |
120 |
120 |
集合竞价 |
| 09:17:47 |
105 |
120 |
120 |
集合竞价 |
| 09:18:08 |
105 |
120 |
120 |
集合竞价 |
| 09:18:14 |
105 |
120 |
120 |
集合竞价 |
| 09:18:41 |
104.86 |
98 |
98 |
集合竞价 |
| 09:18:53 |
104.57 |
48 |
48 |
集合竞价 |
| 09:19:11 |
99 |
8 |
8 |
集合竞价 |
| 09:20:02 |
99 |
8 |
8 |
集合竞价 |
| 09:20:26 |
99 |
11 |
11 |
集合竞价 |
| 09:20:29 |
99 |
16 |
16 |
集合竞价 |
| 09:20:32 |
99 |
16 |
16 |
集合竞价 |
| 09:20:56 |
99 |
16 |
16 |
集合竞价 |
| 09:21:05 |
99 |
18 |
18 |
集合竞价 |
| 09:21:08 |
99 |
20 |
20 |
集合竞价 |
| 09:21:11 |
99 |
22 |
22 |
集合竞价 |
| 09:21:14 |
99 |
24 |
24 |
集合竞价 |
| 09:21:20 |
99 |
27 |
27 |
集合竞价 |
| 09:21:29 |
99 |
27 |
27 |
集合竞价 |
| 09:21:35 |
99 |
31 |
31 |
集合竞价 |
| 09:22:14 |
99 |
37 |
37 |
集合竞价 |
| 09:22:17 |
99 |
37 |
37 |
集合竞价 |
| 09:22:20 |
99 |
42 |
42 |
集合竞价 |
| 09:22:23 |
99 |
46 |
46 |
集合竞价 |
| 09:22:26 |
99 |
48 |
48 |
集合竞价 |
| 09:22:35 |
99 |
57 |
57 |
集合竞价 |
| 09:22:47 |
99 |
60 |
60 |
集合竞价 |
| 09:22:50 |
99 |
62 |
62 |
集合竞价 |
| 09:22:53 |
99 |
64 |
64 |
集合竞价 |
| 09:22:59 |
99 |
67 |
67 |
集合竞价 |
| 09:23:05 |
99 |
77 |
77 |
集合竞价 |
| 09:23:08 |
99 |
79 |
79 |
集合竞价 |
| 09:23:11 |
99 |
81 |
81 |
集合竞价 |
| 09:23:20 |
99.01 |
89 |
89 |
集合竞价 |
| 09:23:23 |
99.01 |
89 |
89 |
集合竞价 |
| 09:23:32 |
99.01 |
89 |
89 |
集合竞价 |
| 09:23:38 |
99.01 |
89 |
89 |
集合竞价 |
| 09:23:41 |
99.01 |
89 |
89 |
集合竞价 |
| 09:23:47 |
99.05 |
89 |
89 |
集合竞价 |
| 09:24:02 |
99.01 |
105 |
105 |
集合竞价 |
| 09:24:05 |
99.02 |
115 |
115 |
集合竞价 |
| 09:24:08 |
99.02 |
118 |
118 |
集合竞价 |
| 09:24:11 |
99.02 |
124 |
124 |
集合竞价 |
| 09:24:14 |
99.4 |
129 |
129 |
集合竞价 |
| 09:24:20 |
99.4 |
129 |
129 |
集合竞价 |
| 09:24:26 |
99.4 |
140 |
140 |
集合竞价 |
| 09:24:29 |
99.4 |
140 |
140 |
集合竞价 |
| 09:24:32 |
99.46 |
144 |
144 |
集合竞价 |
| 09:24:35 |
99.46 |
152 |
152 |
集合竞价 |
| 09:24:41 |
99.46 |
156 |
156 |
集合竞价 |
| 09:24:44 |
99.58 |
190 |
190 |
集合竞价 |
| 09:24:47 |
99.6 |
190 |
190 |
集合竞价 |
| 09:24:50 |
99.6 |
190 |
190 |
集合竞价 |
| 09:24:53 |
100.09 |
212 |
212 |
集合竞价 |
| 09:24:56 |
100.09 |
247 |
247 |
集合竞价 |
| 09:24:59 |
100.09 |
325 |
325 |
集合竞价 |
| 09:25:02 |
100.09 |
325 |
650 |
卖出 |
| 09:30:02 |
100.16 |
22 |
672 |
买入 |
| 09:30:05 |
100.8 |
73 |
745 |
买入 |
| 09:30:08 |
100.09 |
216 |
961 |
卖出 |
| 09:30:11 |
100.8 |
68 |
1029 |
买入 |
| 09:30:14 |
102 |
159 |
1188 |
买入 |
| 09:30:17 |
101.99 |
109 |
1297 |
卖出 |
| 09:30:20 |
101.94 |
148 |
1445 |
卖出 |
| 09:30:23 |
101.94 |
149 |
1594 |
买入 |
| 09:30:26 |
102 |
621 |
2215 |
买入 |
| 09:30:29 |
101.99 |
120 |
2335 |
买入 |
| 09:30:32 |
102.12 |
68 |
2403 |
买入 |
| 09:30:35 |
102.5 |
6 |
2409 |
买入 |
| 09:30:38 |
102.9 |
174 |
2583 |
买入 |
| 09:30:41 |
103 |
85 |
2668 |
买入 |
| 09:30:44 |
103.8 |
40 |
2708 |
买入 |
| 09:30:47 |
103.88 |
192 |
2900 |
买入 |
| 09:30:50 |
104.1 |
140 |
3040 |
买入 |
| 09:30:53 |
104 |
125 |
3165 |
卖出 |
| 09:30:56 |
103.81 |
102 |
3267 |
卖出 |
| 09:30:59 |
103.72 |
68 |
3335 |
卖出 |
| 09:31:02 |
103.46 |
49 |
3384 |
卖出 |
| 09:31:05 |
103 |
202 |
3586 |
卖出 |
| 09:31:08 |
103.43 |
124 |
3710 |
买入 |
| 09:31:11 |
103 |
105 |
3815 |
卖出 |
| 09:31:14 |
103 |
219 |
4034 |
买入 |
| 09:31:17 |
102.89 |
15 |
4049 |
卖出 |
| 09:31:20 |
102.56 |
108 |
4157 |
卖出 |
| 09:31:23 |
102.83 |
46 |
4203 |
买入 |
| 09:31:26 |
102.56 |
14 |
4217 |
买入 |
| 09:31:29 |
102.16 |
79 |
4296 |
卖出 |
| 09:31:32 |
102 |
39 |
4335 |
卖出 |
| 09:31:35 |
102 |
190 |
4525 |
买入 |
| 09:31:38 |
102.43 |
53 |
4578 |
买入 |
| 09:31:41 |
102 |
68 |
4646 |
卖出 |
| 09:31:44 |
102.57 |
139 |
4785 |
买入 |
| 09:31:47 |
102.58 |
57 |
4842 |
买入 |
| 09:31:50 |
102.38 |
115 |
4957 |
卖出 |
| 09:31:53 |
102.72 |
108 |
5065 |
买入 |
| 09:31:56 |
102.57 |
24 |
5089 |
卖出 |
| 09:31:59 |
102.58 |
38 |
5127 |
买入 |
| 09:32:02 |
102.69 |
78 |
5205 |
买入 |
| 09:32:05 |
102.48 |
96 |
5301 |
卖出 |
| 09:32:08 |
102.47 |
45 |
5346 |
卖出 |
| 09:32:11 |
102 |
64 |
5410 |
卖出 |
| 09:32:14 |
102.62 |
200 |
5610 |
买入 |
| 09:32:17 |
102 |
78 |
5688 |
卖出 |
| 09:32:20 |
102 |
119 |
5807 |
买入 |
| 09:32:23 |
102.06 |
48 |
5855 |
买入 |
| 09:32:26 |
102.03 |
42 |
5897 |
卖出 |
| 09:32:29 |
101.86 |
75 |
5972 |
卖出 |
| 09:32:32 |
101.7 |
79 |
6051 |
卖出 |
| 09:32:35 |
101.71 |
43 |
6094 |
买入 |
| 09:32:38 |
101.86 |
35 |
6129 |
买入 |
| 09:32:41 |
101.5 |
27 |
6156 |
卖出 |
| 09:32:44 |
101.85 |
128 |
6284 |
买入 |
| 09:32:47 |
101.84 |
25 |
6309 |
卖出 |
| 09:32:50 |
101.84 |
35 |
6344 |
买入 |
| 09:32:53 |
101.72 |
104 |
6448 |
卖出 |
| 09:32:56 |
101.84 |
37 |
6485 |
买入 |
| 09:32:59 |
101.73 |
40 |
6525 |
买入 |
| 09:33:02 |
101.98 |
57 |
6582 |
买入 |
| 09:33:05 |
101.72 |
155 |
6737 |
卖出 |
| 09:33:08 |
101.25 |
255 |
6992 |
卖出 |
| 09:33:11 |
101.02 |
59 |
7051 |
卖出 |
| 09:33:14 |
101.02 |
76 |
7127 |
买入 |
| 09:33:17 |
100.82 |
45 |
7172 |
卖出 |
| 09:33:20 |
100.66 |
64 |
7236 |
卖出 |
| 09:33:23 |
100.68 |
194 |
7430 |
卖出 |
| 09:33:26 |
100.74 |
91 |
7521 |
卖出 |
| 09:33:29 |
100.74 |
28 |
7549 |
买入 |
| 09:33:32 |
100.74 |
80 |
7629 |
买入 |
| 09:33:35 |
100.74 |
19 |
7648 |
卖出 |
| 09:33:38 |
100.74 |
81 |
7729 |
卖出 |
| 09:33:41 |
100.48 |
32 |
7761 |
卖出 |
| 09:33:44 |
100.7 |
161 |
7922 |
买入 |
| 09:33:47 |
100.75 |
42 |
7964 |
买入 |
| 09:33:50 |
100.75 |
128 |
8092 |
卖出 |
| 09:33:53 |
100.86 |
47 |
8139 |
买入 |
| 09:33:56 |
101.11 |
118 |
8257 |
买入 |
| 09:33:59 |
101.32 |
51 |
8308 |
买入 |
| 09:34:02 |
101.14 |
122 |
8430 |
卖出 |
| 09:34:05 |
101.06 |
136 |
8566 |
卖出 |
| 09:34:08 |
101.1 |
33 |
8599 |
买入 |
| 09:34:11 |
101.17 |
26 |
8625 |
卖出 |
| 09:34:14 |
101.32 |
117 |
8742 |
买入 |
| 09:34:17 |
101 |
120 |
8862 |
卖出 |
| 09:34:20 |
101.34 |
41 |
8903 |
买入 |
| 09:34:23 |
101.35 |
42 |
8945 |
买入 |
| 09:34:26 |
101.41 |
12 |
8957 |
买入 |
| 09:34:29 |
101.42 |
8 |
8965 |
买入 |
| 09:34:32 |
101.59 |
8 |
8973 |
买入 |
| 09:34:35 |
101.59 |
31 |
9004 |
卖出 |
| 09:34:38 |
101.71 |
57 |
9061 |
买入 |
| 09:34:41 |
101.7 |
35 |
9096 |
卖出 |
| 09:34:44 |
101.73 |
74 |
9170 |
买入 |
| 09:34:47 |
101.63 |
132 |
9302 |
卖出 |
| 09:34:50 |
101.55 |
77 |
9379 |
卖出 |
| 09:34:53 |
101.55 |
129 |
9508 |
买入 |
| 09:34:56 |
101.55 |
27 |
9535 |
卖出 |
| 09:34:59 |
101.72 |
27 |
9562 |
买入 |
| 09:35:02 |
101.79 |
7 |
9569 |
买入 |
| 09:35:05 |
101.69 |
119 |
9688 |
卖出 |
| 09:35:08 |
101.95 |
45 |
9733 |
买入 |
| 09:35:11 |
101.93 |
36 |
9769 |
卖出 |
| 09:35:14 |
101.9 |
61 |
9830 |
卖出 |
| 09:35:17 |
101.91 |
64 |
9894 |
买入 |
| 09:35:20 |
101.94 |
18 |
9912 |
卖出 |
| 09:35:23 |
101.94 |
94 |
10006 |
买入 |
| 09:35:26 |
101.94 |
8 |
10014 |
买入 |
| 09:35:29 |
101.98 |
7 |
10021 |
买入 |
| 09:35:32 |
102 |
161 |
10182 |
买入 |
| 09:35:35 |
102.25 |
7 |
10189 |
买入 |
| 09:35:38 |
102.23 |
5 |
10194 |
买入 |
| 09:35:41 |
102.24 |
10 |
10204 |
买入 |
| 09:35:44 |
102.4 |
77 |
10281 |
买入 |
| 09:35:47 |
102.43 |
90 |
10371 |
买入 |
| 09:35:50 |
102.47 |
153 |
10524 |
买入 |
| 09:35:53 |
102.61 |
169 |
10693 |
买入 |
| 09:35:56 |
102.47 |
66 |
10759 |
卖出 |
| 09:35:59 |
102.6 |
71 |
10830 |
买入 |
| 09:36:02 |
102.62 |
32 |
10862 |
买入 |
| 09:36:05 |
102.8 |
117 |
10979 |
买入 |
| 09:36:08 |
102.87 |
10 |
10989 |
买入 |
| 09:36:11 |
102.8 |
42 |
11031 |
卖出 |
| 09:36:14 |
102.7 |
35 |
11066 |
卖出 |
| 09:36:17 |
102.95 |
72 |
11138 |
买入 |
| 09:36:20 |
102.95 |
50 |
11188 |
买入 |
| 09:36:23 |
102.81 |
94 |
11282 |
卖出 |
| 09:36:26 |
103 |
612 |
11894 |
买入 |
| 09:36:29 |
103 |
76 |
11970 |
卖出 |
| 09:36:32 |
103 |
42 |
12012 |
卖出 |
| 09:36:35 |
103.13 |
67 |
12079 |
买入 |
| 09:36:38 |
103 |
36 |
12115 |
卖出 |
| 09:36:41 |
102.98 |
56 |
12171 |
卖出 |
| 09:36:44 |
103.08 |
74 |
12245 |
买入 |
| 09:36:47 |
103 |
34 |
12279 |
卖出 |
| 09:36:50 |
103.35 |
70 |
12349 |
买入 |
| 09:36:53 |
103.08 |
142 |
12491 |
卖出 |
| 09:36:56 |
103.42 |
59 |
12550 |
买入 |
| 09:36:59 |
103.08 |
22 |
12572 |
卖出 |
| 09:37:02 |
103.07 |
30 |
12602 |
卖出 |
| 09:37:05 |
103 |
61 |
12663 |
卖出 |
| 09:37:08 |
103.07 |
72 |
12735 |
买入 |
| 09:37:11 |
102.8 |
121 |
12856 |
卖出 |
| 09:37:14 |
102.88 |
59 |
12915 |
买入 |
| 09:37:17 |
103 |
50 |
12965 |
买入 |
| 09:37:20 |
103 |
46 |
13011 |
买入 |
| 09:37:23 |
102.9 |
214 |
13225 |
卖出 |
| 09:37:26 |
102.99 |
69 |
13294 |
买入 |
| 09:37:29 |
102.71 |
2 |
13296 |
卖出 |
| 09:37:32 |
103 |
85 |
13381 |
买入 |
| 09:37:35 |
103 |
138 |
13519 |
买入 |
| 09:37:38 |
103 |
57 |
13576 |
买入 |
| 09:37:41 |
103 |
2 |
13578 |
买入 |
| 09:37:44 |
103 |
23 |
13601 |
买入 |
| 09:37:47 |
103 |
49 |
13650 |
买入 |
| 09:37:50 |
103.07 |
24 |
13674 |
买入 |
| 09:37:53 |
103.08 |
68 |
13742 |
买入 |
| 09:37:56 |
103.08 |
23 |
13765 |
买入 |
| 09:37:59 |
103.08 |
2 |
13767 |
卖出 |
| 09:38:02 |
103.18 |
41 |
13808 |
买入 |
| 09:38:05 |
103.36 |
63 |
13871 |
买入 |
| 09:38:08 |
103.39 |
6 |
13877 |
买入 |
| 09:38:11 |
103.37 |
42 |
13919 |
卖出 |
| 09:38:14 |
103.37 |
22 |
13941 |
买入 |
| 09:38:17 |
103.36 |
12 |
13953 |
卖出 |
| 09:38:20 |
103.18 |
80 |
14033 |
卖出 |
| 09:38:23 |
102.8 |
207 |
14240 |
卖出 |
| 09:38:26 |
102.76 |
109 |
14349 |
买入 |
| 09:38:29 |
103.18 |
86 |
14435 |
买入 |
| 09:38:32 |
103.15 |
57 |
14492 |
买入 |
| 09:38:35 |
102.79 |
95 |
14587 |
卖出 |
| 09:38:38 |
103.07 |
10 |
14597 |
买入 |
| 09:38:41 |
102.66 |
77 |
14674 |
卖出 |
| 09:38:44 |
102.76 |
54 |
14728 |
买入 |
| 09:38:47 |
102.8 |
56 |
14784 |
买入 |
| 09:38:50 |
102.97 |
22 |
14806 |
买入 |
| 09:38:53 |
102.99 |
12 |
14818 |
买入 |
| 09:38:56 |
102.9 |
19 |
14837 |
卖出 |
| 09:38:59 |
103 |
77 |
14914 |
买入 |
| 09:39:02 |
102.8 |
6 |
14920 |
卖出 |
| 09:39:05 |
102.79 |
14 |
14934 |
卖出 |
| 09:39:08 |
102.8 |
11 |
14945 |
买入 |
| 09:39:11 |
102.8 |
5 |
14950 |
买入 |
| 09:39:14 |
102.78 |
26 |
14976 |
卖出 |
| 09:39:17 |
102.8 |
7 |
14983 |
买入 |
| 09:39:20 |
102.5 |
30 |
15013 |
卖出 |
| 09:39:23 |
102.48 |
82 |
15095 |
卖出 |
| 09:39:26 |
102.46 |
118 |
15213 |
买入 |
| 09:39:29 |
102.44 |
74 |
15287 |
卖出 |
| 09:39:32 |
102.44 |
23 |
15310 |
卖出 |
| 09:39:35 |
102.43 |
14 |
15324 |
卖出 |
| 09:39:38 |
102.42 |
12 |
15336 |
卖出 |
| 09:39:41 |
102.42 |
263 |
15599 |
买入 |
| 09:39:44 |
102.34 |
3 |
15602 |
卖出 |
| 09:39:47 |
102.57 |
16 |
15618 |
买入 |
| 09:39:50 |
102.39 |
18 |
15636 |
卖出 |
| 09:39:53 |
102.58 |
44 |
15680 |
买入 |
| 09:39:56 |
102.78 |
26 |
15706 |
买入 |
| 09:39:59 |
102.78 |
2 |
15708 |
卖出 |
| 09:40:02 |
102.93 |
6 |
15714 |
买入 |
| 09:40:05 |
102.8 |
39 |
15753 |
卖出 |
| 09:40:08 |
102.96 |
98 |
15851 |
买入 |
| 09:40:11 |
103 |
35 |
15886 |
买入 |
| 09:40:14 |
103.06 |
52 |
15938 |
买入 |
| 09:40:17 |
102.99 |
82 |
16020 |
卖出 |
| 09:40:20 |
102.95 |
31 |
16051 |
卖出 |
| 09:40:23 |
102.99 |
48 |
16099 |
买入 |
| 09:40:26 |
102.99 |
14 |
16113 |
买入 |
| 09:40:29 |
103.06 |
4 |
16117 |
买入 |
| 09:40:32 |
103.09 |
23 |
16140 |
买入 |
| 09:40:35 |
103.1 |
14 |
16154 |
买入 |
| 09:40:38 |
103.13 |
13 |
16167 |
买入 |
| 09:40:41 |
103.32 |
72 |
16239 |
买入 |
| 09:40:44 |
103.5 |
44 |
16283 |
买入 |
| 09:40:47 |
103.46 |
4 |
16287 |
卖出 |
| 09:40:50 |
103.59 |
21 |
16308 |
买入 |
| 09:40:53 |
103.36 |
34 |
16342 |
卖出 |
| 09:40:56 |
103.3 |
87 |
16429 |
卖出 |
| 09:40:59 |
103.28 |
34 |
16463 |
买入 |
| 09:41:02 |
103.32 |
18 |
16481 |
买入 |
| 09:41:05 |
103.29 |
18 |
16499 |
卖出 |
| 09:41:08 |
103.5 |
75 |
16574 |
买入 |
| 09:41:11 |
103.42 |
17 |
16591 |
买入 |
| 09:41:14 |
103.52 |
60 |
16651 |
买入 |
| 09:41:17 |
103.5 |
22 |
16673 |
卖出 |
| 09:41:20 |
103.5 |
55 |
16728 |
买入 |
| 09:41:23 |
103.5 |
9 |
16737 |
卖出 |
| 09:41:26 |
103.57 |
20 |
16757 |
买入 |
| 09:41:29 |
103.6 |
64 |
16821 |
买入 |
| 09:41:32 |
103.82 |
27 |
16848 |
买入 |
| 09:41:35 |
103.83 |
34 |
16882 |
买入 |
| 09:41:38 |
103.89 |
19 |
16901 |
买入 |