致远互联[688369]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
71.71 |
2 |
2 |
集合竞价 |
| 09:15:07 |
72.77 |
2 |
2 |
集合竞价 |
| 09:15:13 |
72.77 |
2 |
2 |
集合竞价 |
| 09:18:01 |
72.77 |
4 |
4 |
集合竞价 |
| 09:21:37 |
72.74 |
5 |
5 |
集合竞价 |
| 09:22:01 |
72.74 |
5 |
5 |
集合竞价 |
| 09:22:58 |
72.74 |
5 |
5 |
集合竞价 |
| 09:23:13 |
71.71 |
6 |
6 |
集合竞价 |
| 09:23:49 |
72.74 |
7 |
7 |
集合竞价 |
| 09:24:01 |
72.74 |
17 |
17 |
集合竞价 |
| 09:24:22 |
72 |
17 |
17 |
集合竞价 |
| 09:24:28 |
72 |
17 |
17 |
集合竞价 |
| 09:24:37 |
72 |
19 |
19 |
集合竞价 |
| 09:24:40 |
72 |
21 |
21 |
集合竞价 |
| 09:24:49 |
72.1 |
21 |
21 |
集合竞价 |
| 09:24:55 |
72.66 |
23 |
23 |
集合竞价 |
| 09:24:58 |
72.66 |
55 |
55 |
集合竞价 |
| 09:25:01 |
72.66 |
59 |
114 |
买入 |
| 09:30:01 |
72.66 |
14 |
128 |
买入 |
| 09:30:04 |
72.77 |
225 |
353 |
买入 |
| 09:30:07 |
72.74 |
12 |
365 |
卖出 |
| 09:30:10 |
73.5 |
173 |
538 |
买入 |
| 09:30:13 |
73.68 |
16 |
554 |
买入 |
| 09:30:16 |
73.99 |
26 |
580 |
买入 |
| 09:30:20 |
73.99 |
47 |
627 |
卖出 |
| 09:30:22 |
74.05 |
9 |
636 |
买入 |
| 09:30:25 |
74.18 |
13 |
649 |
卖出 |
| 09:30:28 |
74.45 |
85 |
734 |
买入 |
| 09:30:32 |
74.42 |
31 |
765 |
卖出 |
| 09:30:34 |
74.04 |
1 |
766 |
卖出 |
| 09:30:37 |
74.04 |
54 |
820 |
买入 |
| 09:30:40 |
73.91 |
28 |
848 |
卖出 |
| 09:30:43 |
73.86 |
5 |
853 |
卖出 |
| 09:30:46 |
73.85 |
4 |
857 |
卖出 |
| 09:30:49 |
73.88 |
28 |
885 |
卖出 |
| 09:30:52 |
74.04 |
7 |
892 |
买入 |
| 09:30:55 |
74.05 |
7 |
899 |
买入 |
| 09:30:58 |
75 |
48 |
947 |
买入 |
| 09:31:01 |
74.38 |
4 |
951 |
卖出 |
| 09:31:04 |
74.86 |
10 |
961 |
买入 |
| 09:31:07 |
74.97 |
18 |
979 |
买入 |
| 09:31:10 |
74.97 |
80 |
1059 |
卖出 |
| 09:31:13 |
74.87 |
68 |
1127 |
卖出 |
| 09:31:16 |
74.74 |
59 |
1186 |
卖出 |
| 09:31:19 |
74.9 |
48 |
1234 |
买入 |
| 09:31:22 |
74.92 |
46 |
1280 |
卖出 |
| 09:31:25 |
75 |
2 |
1282 |
买入 |
| 09:31:28 |
75 |
13 |
1295 |
卖出 |
| 09:31:31 |
74.93 |
9 |
1304 |
卖出 |
| 09:31:34 |
74.92 |
29 |
1333 |
卖出 |
| 09:31:37 |
75 |
11 |
1344 |
买入 |
| 09:31:40 |
75.33 |
6 |
1350 |
买入 |
| 09:31:43 |
75.05 |
1 |
1351 |
卖出 |
| 09:31:46 |
75.02 |
5 |
1356 |
买入 |
| 09:31:49 |
75.04 |
5 |
1361 |
卖出 |
| 09:31:52 |
74.92 |
4 |
1365 |
卖出 |
| 09:31:55 |
74.7 |
32 |
1397 |
卖出 |
| 09:31:58 |
74.68 |
4 |
1401 |
卖出 |
| 09:32:01 |
74.7 |
13 |
1414 |
买入 |
| 09:32:04 |
74.7 |
11 |
1425 |
买入 |
| 09:32:07 |
74.89 |
149 |
1574 |
买入 |
| 09:32:11 |
75.12 |
6 |
1580 |
买入 |
| 09:32:13 |
74.92 |
2 |
1582 |
卖出 |
| 09:32:16 |
75.14 |
4 |
1586 |
卖出 |
| 09:32:19 |
75.55 |
64 |
1650 |
买入 |
| 09:32:22 |
75.25 |
5 |
1655 |
卖出 |
| 09:32:25 |
75.54 |
2 |
1657 |
买入 |
| 09:32:28 |
75.32 |
2 |
1659 |
卖出 |
| 09:32:31 |
75.41 |
2 |
1661 |
买入 |
| 09:32:34 |
75.53 |
6 |
1667 |
买入 |
| 09:32:38 |
75.39 |
6 |
1673 |
卖出 |
| 09:32:40 |
75.26 |
7 |
1680 |
卖出 |
| 09:32:46 |
75.26 |
5 |
1685 |
买入 |
| 09:32:52 |
75.27 |
6 |
1691 |
买入 |
| 09:32:55 |
75.53 |
86 |
1777 |
买入 |
| 09:32:58 |
75.54 |
3 |
1780 |
买入 |
| 09:33:01 |
75.8 |
6 |
1786 |
买入 |
| 09:33:04 |
76.19 |
54 |
1840 |
买入 |
| 09:33:07 |
76.2 |
37 |
1877 |
买入 |
| 09:33:10 |
75.8 |
10 |
1887 |
卖出 |
| 09:33:13 |
75.97 |
2 |
1889 |
买入 |
| 09:33:17 |
75.97 |
2 |
1891 |
卖出 |
| 09:33:19 |
76.16 |
9 |
1900 |
买入 |
| 09:33:22 |
76.14 |
2 |
1902 |
卖出 |
| 09:33:25 |
75.8 |
6 |
1908 |
卖出 |
| 09:33:31 |
75.8 |
4 |
1912 |
买入 |
| 09:33:34 |
75.64 |
6 |
1918 |
卖出 |
| 09:33:37 |
75.76 |
4 |
1922 |
买入 |
| 09:33:41 |
75.76 |
2 |
1924 |
买入 |
| 09:33:44 |
75.56 |
36 |
1960 |
卖出 |
| 09:33:46 |
75.56 |
2 |
1962 |
买入 |
| 09:33:49 |
75.3 |
46 |
2008 |
卖出 |
| 09:33:52 |
75.3 |
7 |
2015 |
买入 |
| 09:33:55 |
75.16 |
5 |
2020 |
卖出 |
| 09:33:58 |
75.17 |
2 |
2022 |
卖出 |
| 09:34:01 |
75.25 |
2 |
2024 |
买入 |
| 09:34:04 |
75.32 |
8 |
2032 |
买入 |
| 09:34:07 |
75.33 |
2 |
2034 |
买入 |
| 09:34:16 |
75.32 |
6 |
2040 |
卖出 |
| 09:34:19 |
75.3 |
2 |
2042 |
买入 |
| 09:34:22 |
75.56 |
16 |
2058 |
买入 |
| 09:34:25 |
75.66 |
4 |
2062 |
买入 |
| 09:34:28 |
75.66 |
7 |
2069 |
买入 |
| 09:34:46 |
75.63 |
2 |
2071 |
卖出 |
| 09:34:49 |
75.55 |
2 |
2073 |
卖出 |
| 09:35:01 |
75.56 |
5 |
2078 |
买入 |
| 09:35:04 |
75.55 |
4 |
2082 |
卖出 |
| 09:35:08 |
75.55 |
8 |
2090 |
卖出 |
| 09:35:10 |
75.59 |
6 |
2096 |
买入 |
| 09:35:13 |
75.66 |
5 |
2101 |
买入 |
| 09:35:16 |
75.65 |
12 |
2113 |
卖出 |
| 09:35:19 |
75.65 |
3 |
2116 |
买入 |
| 09:35:22 |
75.67 |
3 |
2119 |
卖出 |
| 09:35:25 |
75.6 |
12 |
2131 |
卖出 |
| 09:35:28 |
75.6 |
13 |
2144 |
买入 |
| 09:35:34 |
75.82 |
2 |
2146 |
买入 |
| 09:35:43 |
75.82 |
4 |
2150 |
买入 |
| 09:35:46 |
75.82 |
1 |
2151 |
买入 |
| 09:35:49 |
75.84 |
6 |
2157 |
卖出 |
| 09:35:52 |
75.8 |
2 |
2159 |
买入 |
| 09:35:55 |
75.82 |
4 |
2163 |
买入 |
| 09:36:07 |
75.8 |
13 |
2176 |
买入 |
| 09:36:10 |
75.91 |
17 |
2193 |
买入 |
| 09:36:13 |
75.93 |
7 |
2200 |
买入 |
| 09:36:16 |
76.01 |
7 |
2207 |
买入 |
| 09:36:19 |
76 |
5 |
2212 |
卖出 |
| 09:36:23 |
75.93 |
9 |
2221 |
卖出 |
| 09:36:25 |
75.93 |
0 |
2221 |
卖出 |
| 09:36:28 |
75.93 |
2 |
2223 |
买入 |
| 09:36:31 |
75.93 |
3 |
2226 |
买入 |
| 09:36:37 |
75.79 |
4 |
2230 |
卖出 |
| 09:36:41 |
75.79 |
27 |
2257 |
卖出 |
| 09:36:43 |
75.93 |
7 |
2264 |
买入 |
| 09:36:49 |
75.98 |
3 |
2267 |
买入 |
| 09:36:52 |
76.08 |
8 |
2275 |
买入 |
| 09:36:56 |
76.16 |
4 |
2279 |
买入 |
| 09:37:01 |
76.01 |
4 |
2283 |
卖出 |
| 09:37:04 |
76.07 |
2 |
2285 |
买入 |
| 09:37:07 |
76.07 |
6 |
2291 |
买入 |
| 09:37:10 |
76.07 |
4 |
2295 |
买入 |
| 09:37:14 |
76 |
2 |
2297 |
卖出 |
| 09:37:16 |
75.93 |
9 |
2306 |
卖出 |
| 09:37:19 |
75.91 |
2 |
2308 |
卖出 |
| 09:37:22 |
76 |
2 |
2310 |
买入 |
| 09:37:25 |
75.94 |
5 |
2315 |
卖出 |
| 09:37:49 |
75.79 |
15 |
2330 |
卖出 |
| 09:37:52 |
75.79 |
0 |
2330 |
卖出 |
| 09:37:55 |
75.78 |
11 |
2341 |
卖出 |
| 09:37:58 |
75.79 |
8 |
2349 |
买入 |
| 09:38:01 |
75.95 |
24 |
2373 |
买入 |
| 09:38:04 |
75.98 |
2 |
2375 |
买入 |
| 09:38:07 |
76 |
7 |
2382 |
买入 |
| 09:38:25 |
76.05 |
2 |
2384 |
买入 |
| 09:38:34 |
76.06 |
11 |
2395 |
买入 |
| 09:38:55 |
75.99 |
48 |
2443 |
卖出 |
| 09:38:59 |
75.79 |
34 |
2477 |
卖出 |
| 09:39:01 |
75.79 |
20 |
2497 |
卖出 |
| 09:39:04 |
75.79 |
68 |
2565 |
卖出 |
| 09:39:07 |
75.83 |
10 |
2575 |
买入 |
| 09:39:10 |
76.06 |
5 |
2580 |
买入 |
| 09:39:13 |
76.08 |
12 |
2592 |
买入 |
| 09:39:16 |
76.15 |
16 |
2608 |
买入 |
| 09:39:19 |
76.15 |
24 |
2632 |
买入 |
| 09:39:22 |
76.2 |
4 |
2636 |
买入 |
| 09:39:25 |
76.4 |
27 |
2663 |
买入 |
| 09:39:28 |
75.92 |
77 |
2740 |
卖出 |
| 09:39:31 |
76.2 |
4 |
2744 |
买入 |
| 09:39:34 |
76.2 |
66 |
2810 |
买入 |
| 09:39:37 |
76.2 |
11 |
2821 |
卖出 |
| 09:39:40 |
76.2 |
10 |
2831 |
卖出 |
| 09:39:43 |
76.2 |
4 |
2835 |
卖出 |
| 09:39:46 |
76.2 |
9 |
2844 |
卖出 |
| 09:40:01 |
76.2 |
2 |
2846 |
卖出 |
| 09:40:07 |
75.98 |
2 |
2848 |
卖出 |
| 09:40:13 |
75.82 |
130 |
2978 |
卖出 |
| 09:40:16 |
75.79 |
2 |
2980 |
卖出 |
| 09:40:19 |
75.6 |
4 |
2984 |
卖出 |
| 09:40:25 |
75.56 |
10 |
2994 |
卖出 |
| 09:40:28 |
75.53 |
106 |
3100 |
卖出 |
| 09:40:34 |
75.47 |
13 |
3113 |
卖出 |
| 09:40:37 |
75.33 |
52 |
3165 |
卖出 |
| 09:40:40 |
75.46 |
48 |
3213 |
买入 |
| 09:40:46 |
75.45 |
2 |
3215 |
买入 |
| 09:40:52 |
75.45 |
2 |
3217 |
买入 |
| 09:41:01 |
75.33 |
23 |
3240 |
卖出 |
| 09:41:04 |
75.33 |
11 |
3251 |
卖出 |
| 09:41:07 |
75.29 |
2 |
3253 |
卖出 |
| 09:41:10 |
75.05 |
6 |
3259 |
卖出 |
| 09:41:13 |
74.94 |
15 |
3274 |
卖出 |
| 09:41:16 |
74.94 |
5 |
3279 |
卖出 |
| 09:41:20 |
74.92 |
78 |
3357 |
卖出 |
| 09:41:22 |
74.94 |
2 |
3359 |
卖出 |
| 09:41:31 |
74.99 |
4 |
3363 |
买入 |
| 09:41:37 |
75.1 |
34 |
3397 |
买入 |
| 09:41:40 |
75.18 |
8 |
3405 |
买入 |
| 09:41:52 |
75.29 |
2 |
3407 |
买入 |
| 09:42:25 |
75.22 |
3 |
3410 |
卖出 |
| 09:42:34 |
75.2 |
12 |
3422 |
买入 |
| 09:42:40 |
75.01 |
2 |
3424 |
卖出 |
| 09:42:52 |
75 |
2 |
3426 |
卖出 |
| 09:42:55 |
74.97 |
8 |
3434 |
卖出 |
| 09:42:58 |
75.01 |
4 |
3438 |
买入 |
| 09:43:01 |
74.95 |
25 |
3463 |
卖出 |
| 09:43:10 |
75 |
10 |
3473 |
买入 |
| 09:43:13 |
75.16 |
14 |
3487 |
买入 |
| 09:43:22 |
75.29 |
4 |
3491 |
买入 |
| 09:43:26 |
75.32 |
3 |
3494 |
买入 |
| 09:43:31 |
75.45 |
8 |
3502 |
买入 |
| 09:43:34 |
75.01 |
200 |
3702 |
卖出 |
| 09:43:38 |
75.24 |
8 |
3710 |
卖出 |
| 09:43:52 |
75.4 |
17 |
3727 |
买入 |
| 09:43:58 |
75.24 |
3 |
3730 |
卖出 |
| 09:44:02 |
75.24 |
5 |
3735 |
卖出 |
| 09:44:05 |
75.24 |
19 |
3754 |
卖出 |
| 09:44:28 |
75.01 |
6 |
3760 |
卖出 |
| 09:44:31 |
75 |
10 |
3770 |
卖出 |
| 09:44:35 |
74.94 |
8 |
3778 |
卖出 |
| 09:44:40 |
74.88 |
4 |
3782 |
卖出 |
| 09:44:55 |
74.88 |
0 |
3782 |
买入 |
| 09:44:58 |
74.88 |
5 |
3787 |
卖出 |
| 09:45:01 |
74.99 |
18 |
3805 |
买入 |
| 09:45:04 |
74.99 |
2 |
3807 |
卖出 |
| 09:45:08 |
74.99 |
36 |
3843 |
卖出 |
| 09:45:10 |
75.1 |
36 |
3879 |
买入 |
| 09:45:13 |
75.17 |
4 |
3883 |
买入 |
| 09:45:22 |
75.4 |
10 |
3893 |
买入 |
| 09:45:26 |
75.45 |
3 |
3896 |
买入 |
| 09:45:28 |
75.4 |
7 |
3903 |
卖出 |
| 09:45:34 |
75.4 |
5 |
3908 |
卖出 |
| 09:45:46 |
75.18 |
2 |
3910 |
卖出 |
| 09:45:50 |
75.13 |
4 |
3914 |
卖出 |
| 09:45:53 |
75.13 |
1 |
3915 |
卖出 |
| 09:46:04 |
75.04 |
11 |
3926 |
买入 |
| 09:46:07 |
75.08 |
7 |
3933 |
买入 |
| 09:46:14 |
75.12 |
2 |
3935 |
买入 |
| 09:46:16 |
75.17 |
4 |
3939 |
买入 |
| 09:46:19 |
75.17 |
2 |
3941 |
卖出 |
| 09:46:25 |
75.17 |
3 |
3944 |
买入 |
| 09:46:44 |
75.39 |
2 |
3946 |
买入 |
| 09:46:46 |
75.39 |
0 |
3946 |
卖出 |
| 09:46:55 |
75.45 |
71 |
4017 |
买入 |
| 09:47:04 |
75.44 |
117 |
4134 |
买入 |
| 09:47:07 |
75.45 |
41 |
4175 |
买入 |
| 09:47:10 |
75.45 |
23 |
4198 |
买入 |
| 09:47:13 |
75.5 |
8 |
4206 |
买入 |
| 09:47:16 |
75.56 |
4 |
4210 |
买入 |
| 09:47:31 |
75.45 |
10 |
4220 |
卖出 |
| 09:47:35 |
75.45 |
2 |
4222 |
卖出 |
| 09:47:37 |
75.45 |
2 |
4224 |
卖出 |
| 09:47:46 |
75.4 |
2 |
4226 |
卖出 |
| 09:47:49 |
75.36 |
2 |
4228 |
卖出 |
| 09:47:52 |
75.36 |
1 |
4229 |
卖出 |
| 09:48:07 |
75.27 |
8 |
4237 |
买入 |
| 09:48:10 |
75.13 |
2 |
4239 |
买入 |
| 09:48:20 |
75.12 |
9 |
4248 |
卖出 |
| 09:48:25 |
75.12 |
4 |
4252 |
买入 |
| 09:48:28 |
74.99 |
4 |
4256 |
卖出 |
| 09:48:40 |
75.11 |
2 |
4258 |
买入 |
| 09:48:43 |
75.13 |
5 |
4263 |
买入 |
| 09:49:10 |
75.26 |
2 |
4265 |
买入 |
| 09:49:13 |
75.13 |
5 |
4270 |
卖出 |
| 09:49:19 |
75.13 |
3 |
4273 |
买入 |
| 09:49:31 |
74.9 |
60 |
4333 |
卖出 |
| 09:49:34 |
75 |
2 |
4335 |
买入 |
| 09:49:40 |
75 |
2 |
4337 |
卖出 |
| 09:49:55 |
75.13 |
7 |
4344 |
买入 |
| 09:49:58 |
75.35 |
5 |
4349 |
买入 |
| 09:50:01 |
75.29 |
18 |
4367 |
卖出 |
| 09:50:04 |
75.57 |
16 |
4383 |
买入 |
| 09:50:07 |
75.57 |
4 |
4387 |
卖出 |
| 09:50:10 |
75.31 |
9 |
4396 |
卖出 |
| 09:50:14 |
75.56 |
2 |
4398 |
买入 |
| 09:50:16 |
75.57 |
4 |
4402 |
买入 |
| 09:50:19 |
75.68 |
2 |
4404 |
买入 |
| 09:50:22 |
75.7 |
8 |
4412 |
买入 |
| 09:50:28 |
75.55 |
33 |
4445 |
买入 |
| 09:50:37 |
75.55 |
2 |
4447 |
卖出 |
| 09:50:58 |
75.5 |
2 |
4449 |
卖出 |
| 09:51:07 |
75.5 |
7 |
4456 |
卖出 |
| 09:51:43 |
75.63 |
2 |
4458 |
买入 |
| 09:51:46 |
75.67 |
16 |
4474 |
买入 |
| 09:51:49 |
75.63 |
12 |
4486 |
卖出 |
| 09:51:52 |
75.7 |
6 |
4492 |
买入 |
| 09:51:55 |
75.7 |
2 |
4494 |
买入 |
| 09:51:58 |
75.7 |
4 |
4498 |
买入 |
| 09:52:01 |
75.7 |
2 |
4500 |
卖出 |
| 09:52:04 |
75.7 |
4 |
4504 |
卖出 |
| 09:52:07 |
75.7 |
2 |
4506 |
卖出 |
| 09:52:25 |
75.7 |
3 |
4509 |
卖出 |
| 09:52:28 |
75.65 |
4 |
4513 |
卖出 |
| 09:52:37 |
75.65 |
6 |
4519 |
卖出 |
| 09:52:40 |
75.65 |
1 |
4520 |
买入 |
| 09:52:52 |
75.65 |
5 |
4525 |
卖出 |
| 09:53:01 |
75.65 |
2 |
4527 |
卖出 |
| 09:53:04 |
75.66 |
4 |
4531 |
卖出 |
| 09:53:07 |
75.67 |
6 |
4537 |
买入 |
| 09:53:10 |
75.71 |
38 |
4575 |
买入 |
| 09:53:13 |
75.7 |
6 |
4581 |
卖出 |
| 09:53:16 |
75.67 |
14 |
4595 |
卖出 |
| 09:53:20 |
75.65 |
8 |
4603 |
卖出 |