普天科技[002544]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
23.8 |
1 |
1 |
集合竞价 |
| 09:15:09 |
23.75 |
13 |
13 |
集合竞价 |
| 09:18:00 |
23.77 |
16 |
16 |
集合竞价 |
| 09:18:45 |
23.75 |
29 |
29 |
集合竞价 |
| 09:19:30 |
23.77 |
29 |
29 |
集合竞价 |
| 09:24:30 |
23.75 |
147 |
147 |
集合竞价 |
| 09:25:00 |
23.75 |
240 |
387 |
卖出 |
| 09:30:00 |
23.89 |
258 |
645 |
买入 |
| 09:30:03 |
23.75 |
402 |
1047 |
卖出 |
| 09:30:06 |
23.65 |
146 |
1193 |
卖出 |
| 09:30:09 |
23.74 |
104 |
1297 |
买入 |
| 09:30:12 |
23.7 |
14 |
1311 |
买入 |
| 09:30:15 |
23.7 |
28 |
1339 |
买入 |
| 09:30:18 |
23.7 |
3 |
1342 |
卖出 |
| 09:30:21 |
23.7 |
5 |
1347 |
卖出 |
| 09:30:24 |
23.71 |
21 |
1368 |
买入 |
| 09:30:27 |
23.71 |
58 |
1426 |
卖出 |
| 09:30:30 |
23.75 |
39 |
1465 |
买入 |
| 09:30:33 |
23.7 |
23 |
1488 |
卖出 |
| 09:30:36 |
23.7 |
31 |
1519 |
卖出 |
| 09:30:39 |
23.7 |
7 |
1526 |
买入 |
| 09:30:42 |
23.7 |
13 |
1539 |
买入 |
| 09:30:45 |
23.71 |
23 |
1562 |
买入 |
| 09:30:48 |
23.7 |
57 |
1619 |
买入 |
| 09:30:51 |
23.7 |
35 |
1654 |
买入 |
| 09:30:54 |
23.65 |
6 |
1660 |
卖出 |
| 09:30:57 |
23.62 |
15 |
1675 |
卖出 |
| 09:31:00 |
23.62 |
51 |
1726 |
卖出 |
| 09:31:03 |
23.62 |
9 |
1735 |
卖出 |
| 09:31:06 |
23.61 |
41 |
1776 |
卖出 |
| 09:31:09 |
23.62 |
11 |
1787 |
买入 |
| 09:31:12 |
23.65 |
30 |
1817 |
买入 |
| 09:31:15 |
23.63 |
2 |
1819 |
卖出 |
| 09:31:18 |
23.62 |
25 |
1844 |
买入 |
| 09:31:21 |
23.68 |
15 |
1859 |
买入 |
| 09:31:24 |
23.7 |
65 |
1924 |
买入 |
| 09:31:27 |
23.7 |
12 |
1936 |
买入 |
| 09:31:30 |
23.7 |
8 |
1944 |
买入 |
| 09:31:33 |
23.71 |
3 |
1947 |
买入 |
| 09:31:36 |
23.73 |
39 |
1986 |
买入 |
| 09:31:39 |
23.74 |
32 |
2018 |
买入 |
| 09:31:42 |
23.74 |
20 |
2038 |
买入 |
| 09:31:45 |
23.74 |
27 |
2065 |
买入 |
| 09:31:48 |
23.8 |
15 |
2080 |
买入 |
| 09:31:51 |
23.85 |
16 |
2096 |
买入 |
| 09:31:54 |
23.85 |
10 |
2106 |
买入 |
| 09:31:57 |
23.85 |
11 |
2117 |
卖出 |
| 09:32:00 |
23.89 |
75 |
2192 |
买入 |
| 09:32:03 |
23.89 |
226 |
2418 |
卖出 |
| 09:32:06 |
23.9 |
24 |
2442 |
买入 |
| 09:32:09 |
23.93 |
11 |
2453 |
买入 |
| 09:32:12 |
23.97 |
93 |
2546 |
买入 |
| 09:32:15 |
23.93 |
200 |
2746 |
卖出 |
| 09:32:18 |
23.93 |
7 |
2753 |
买入 |
| 09:32:21 |
23.97 |
38 |
2791 |
买入 |
| 09:32:24 |
23.97 |
44 |
2835 |
买入 |
| 09:32:27 |
23.94 |
19 |
2854 |
卖出 |
| 09:32:30 |
23.97 |
27 |
2881 |
买入 |
| 09:32:33 |
23.94 |
190 |
3071 |
卖出 |
| 09:32:36 |
23.97 |
109 |
3180 |
买入 |
| 09:32:39 |
23.97 |
35 |
3215 |
卖出 |
| 09:32:42 |
23.94 |
38 |
3253 |
卖出 |
| 09:32:45 |
23.94 |
20 |
3273 |
卖出 |
| 09:32:48 |
23.94 |
28 |
3301 |
卖出 |
| 09:32:51 |
23.94 |
130 |
3431 |
卖出 |
| 09:32:54 |
23.99 |
299 |
3730 |
买入 |
| 09:32:57 |
23.98 |
5 |
3735 |
买入 |
| 09:33:00 |
23.98 |
24 |
3759 |
卖出 |
| 09:33:03 |
23.99 |
50 |
3809 |
买入 |
| 09:33:06 |
23.98 |
38 |
3847 |
卖出 |
| 09:33:09 |
23.98 |
109 |
3956 |
卖出 |
| 09:33:12 |
23.97 |
246 |
4202 |
卖出 |
| 09:33:15 |
23.97 |
34 |
4236 |
买入 |
| 09:33:18 |
23.95 |
14 |
4250 |
卖出 |
| 09:33:21 |
23.95 |
17 |
4267 |
卖出 |
| 09:33:24 |
23.9 |
89 |
4356 |
卖出 |
| 09:33:27 |
23.9 |
128 |
4484 |
卖出 |
| 09:33:30 |
23.9 |
53 |
4537 |
卖出 |
| 09:33:33 |
23.89 |
41 |
4578 |
卖出 |
| 09:33:36 |
23.89 |
21 |
4599 |
卖出 |
| 09:33:39 |
23.89 |
47 |
4646 |
卖出 |
| 09:33:42 |
23.88 |
25 |
4671 |
卖出 |
| 09:33:45 |
23.89 |
98 |
4769 |
买入 |
| 09:33:48 |
23.88 |
6 |
4775 |
卖出 |
| 09:33:54 |
23.88 |
142 |
4917 |
买入 |
| 09:33:57 |
23.88 |
34 |
4951 |
买入 |
| 09:34:00 |
23.85 |
20 |
4971 |
卖出 |
| 09:34:03 |
23.85 |
8 |
4979 |
卖出 |
| 09:34:06 |
23.84 |
18 |
4997 |
卖出 |
| 09:34:09 |
23.84 |
6 |
5003 |
卖出 |
| 09:34:12 |
23.84 |
120 |
5123 |
卖出 |
| 09:34:15 |
23.74 |
1228 |
6351 |
卖出 |
| 09:34:18 |
23.79 |
37 |
6388 |
卖出 |
| 09:34:21 |
23.79 |
1 |
6389 |
卖出 |
| 09:34:24 |
23.79 |
1 |
6390 |
卖出 |
| 09:34:27 |
23.72 |
2 |
6392 |
卖出 |
| 09:34:30 |
23.74 |
4 |
6396 |
卖出 |
| 09:34:33 |
23.78 |
9 |
6405 |
买入 |
| 09:34:36 |
23.76 |
157 |
6562 |
卖出 |
| 09:34:39 |
23.78 |
52 |
6614 |
买入 |
| 09:34:42 |
23.78 |
7 |
6621 |
卖出 |
| 09:34:45 |
23.78 |
43 |
6664 |
卖出 |
| 09:34:48 |
23.78 |
241 |
6905 |
买入 |
| 09:34:51 |
23.78 |
7 |
6912 |
卖出 |
| 09:34:54 |
23.8 |
32 |
6944 |
买入 |
| 09:34:57 |
23.78 |
2 |
6946 |
卖出 |
| 09:35:00 |
23.79 |
4 |
6950 |
卖出 |
| 09:35:03 |
23.8 |
5 |
6955 |
买入 |
| 09:35:06 |
23.84 |
2 |
6957 |
买入 |
| 09:35:09 |
23.8 |
4 |
6961 |
卖出 |
| 09:35:12 |
23.84 |
103 |
7064 |
买入 |
| 09:35:15 |
23.84 |
36 |
7100 |
卖出 |
| 09:35:18 |
23.85 |
10 |
7110 |
买入 |
| 09:35:21 |
23.85 |
1 |
7111 |
卖出 |
| 09:35:24 |
23.85 |
17 |
7128 |
卖出 |
| 09:35:27 |
23.85 |
34 |
7162 |
卖出 |
| 09:35:33 |
23.89 |
13 |
7175 |
买入 |
| 09:35:36 |
23.87 |
15 |
7190 |
卖出 |
| 09:35:39 |
23.88 |
51 |
7241 |
买入 |
| 09:35:42 |
23.85 |
5 |
7246 |
卖出 |
| 09:35:45 |
23.88 |
83 |
7329 |
买入 |
| 09:35:48 |
23.88 |
79 |
7408 |
卖出 |
| 09:35:51 |
23.88 |
47 |
7455 |
卖出 |
| 09:35:54 |
23.9 |
100 |
7555 |
买入 |
| 09:35:57 |
23.88 |
89 |
7644 |
买入 |
| 09:36:00 |
23.9 |
76 |
7720 |
买入 |
| 09:36:03 |
23.93 |
57 |
7777 |
买入 |
| 09:36:09 |
23.91 |
5 |
7782 |
买入 |
| 09:36:12 |
23.91 |
35 |
7817 |
买入 |
| 09:36:15 |
23.92 |
31 |
7848 |
买入 |
| 09:36:21 |
23.93 |
97 |
7945 |
买入 |
| 09:36:24 |
23.89 |
1 |
7946 |
卖出 |
| 09:36:27 |
23.85 |
14 |
7960 |
卖出 |
| 09:36:30 |
23.85 |
87 |
8047 |
卖出 |
| 09:36:33 |
23.9 |
136 |
8183 |
买入 |
| 09:36:36 |
23.88 |
47 |
8230 |
买入 |
| 09:36:39 |
23.9 |
20 |
8250 |
买入 |
| 09:36:42 |
23.87 |
15 |
8265 |
卖出 |
| 09:36:45 |
23.87 |
2 |
8267 |
卖出 |
| 09:36:48 |
23.87 |
4 |
8271 |
卖出 |
| 09:36:51 |
23.88 |
8 |
8279 |
买入 |
| 09:36:57 |
23.9 |
60 |
8339 |
买入 |
| 09:37:00 |
23.87 |
2 |
8341 |
卖出 |
| 09:37:03 |
23.9 |
51 |
8392 |
买入 |
| 09:37:09 |
23.89 |
9 |
8401 |
卖出 |
| 09:37:12 |
23.89 |
55 |
8456 |
卖出 |
| 09:37:15 |
23.89 |
12 |
8468 |
买入 |
| 09:37:18 |
23.89 |
14 |
8482 |
买入 |
| 09:37:21 |
23.88 |
33 |
8515 |
卖出 |
| 09:37:24 |
23.88 |
11 |
8526 |
卖出 |
| 09:37:27 |
23.88 |
7 |
8533 |
卖出 |
| 09:37:30 |
23.88 |
86 |
8619 |
卖出 |
| 09:37:33 |
23.85 |
7 |
8626 |
卖出 |
| 09:37:36 |
23.88 |
26 |
8652 |
买入 |
| 09:37:39 |
23.88 |
111 |
8763 |
卖出 |
| 09:37:42 |
23.85 |
16 |
8779 |
卖出 |
| 09:37:45 |
23.88 |
1 |
8780 |
买入 |
| 09:37:48 |
23.88 |
83 |
8863 |
买入 |
| 09:37:51 |
23.86 |
3 |
8866 |
卖出 |
| 09:37:57 |
23.85 |
3 |
8869 |
卖出 |
| 09:38:03 |
23.86 |
6 |
8875 |
买入 |
| 09:38:06 |
23.85 |
25 |
8900 |
卖出 |
| 09:38:09 |
23.86 |
39 |
8939 |
卖出 |
| 09:38:12 |
23.86 |
15 |
8954 |
买入 |
| 09:38:15 |
23.85 |
45 |
8999 |
卖出 |
| 09:38:18 |
23.84 |
2 |
9001 |
卖出 |
| 09:38:21 |
23.85 |
3 |
9004 |
买入 |
| 09:38:24 |
23.82 |
14 |
9018 |
卖出 |
| 09:38:27 |
23.85 |
20 |
9038 |
买入 |
| 09:38:33 |
23.87 |
21 |
9059 |
买入 |
| 09:38:36 |
23.84 |
103 |
9162 |
卖出 |
| 09:38:42 |
23.85 |
8 |
9170 |
买入 |
| 09:38:45 |
23.84 |
18 |
9188 |
卖出 |
| 09:38:48 |
23.79 |
314 |
9502 |
卖出 |
| 09:38:51 |
23.78 |
13 |
9515 |
卖出 |
| 09:38:54 |
23.76 |
100 |
9615 |
卖出 |
| 09:38:57 |
23.79 |
58 |
9673 |
买入 |
| 09:39:00 |
23.76 |
121 |
9794 |
卖出 |
| 09:39:03 |
23.8 |
204 |
9998 |
买入 |
| 09:39:09 |
23.77 |
4 |
10002 |
卖出 |
| 09:39:12 |
23.8 |
23 |
10025 |
买入 |
| 09:39:15 |
23.84 |
247 |
10272 |
买入 |
| 09:39:18 |
23.84 |
3 |
10275 |
买入 |
| 09:39:21 |
23.82 |
42 |
10317 |
卖出 |
| 09:39:24 |
23.84 |
10 |
10327 |
买入 |
| 09:39:27 |
23.86 |
26 |
10353 |
买入 |
| 09:39:30 |
23.85 |
12 |
10365 |
卖出 |
| 09:39:33 |
23.87 |
39 |
10404 |
买入 |
| 09:39:36 |
23.87 |
57 |
10461 |
卖出 |
| 09:39:39 |
23.89 |
2 |
10463 |
买入 |
| 09:39:42 |
23.87 |
139 |
10602 |
卖出 |
| 09:39:45 |
23.88 |
12 |
10614 |
买入 |
| 09:39:48 |
23.9 |
4 |
10618 |
买入 |
| 09:39:51 |
23.92 |
164 |
10782 |
买入 |
| 09:39:54 |
23.93 |
22 |
10804 |
买入 |
| 09:39:57 |
23.96 |
613 |
11417 |
买入 |
| 09:40:00 |
23.97 |
22 |
11439 |
买入 |
| 09:40:03 |
23.97 |
2 |
11441 |
卖出 |
| 09:40:06 |
23.98 |
21 |
11462 |
买入 |
| 09:40:09 |
23.98 |
106 |
11568 |
买入 |
| 09:40:12 |
23.96 |
61 |
11629 |
卖出 |
| 09:40:15 |
23.96 |
28 |
11657 |
卖出 |
| 09:40:18 |
23.96 |
5 |
11662 |
卖出 |
| 09:40:21 |
23.97 |
48 |
11710 |
买入 |
| 09:40:24 |
23.99 |
54 |
11764 |
买入 |
| 09:40:27 |
23.97 |
3 |
11767 |
买入 |
| 09:40:30 |
23.97 |
73 |
11840 |
卖出 |
| 09:40:33 |
23.94 |
206 |
12046 |
卖出 |
| 09:40:36 |
23.97 |
27 |
12073 |
买入 |
| 09:40:39 |
23.97 |
79 |
12152 |
卖出 |
| 09:40:42 |
23.97 |
36 |
12188 |
卖出 |
| 09:40:45 |
23.98 |
206 |
12394 |
买入 |
| 09:40:48 |
23.98 |
105 |
12499 |
卖出 |
| 09:40:51 |
23.98 |
31 |
12530 |
卖出 |
| 09:40:54 |
23.98 |
130 |
12660 |
卖出 |
| 09:40:57 |
23.96 |
13 |
12673 |
卖出 |
| 09:41:00 |
23.98 |
63 |
12736 |
买入 |
| 09:41:03 |
23.96 |
88 |
12824 |
卖出 |
| 09:41:06 |
23.96 |
32 |
12856 |
买入 |
| 09:41:12 |
23.95 |
2 |
12858 |
买入 |
| 09:41:15 |
23.91 |
258 |
13116 |
卖出 |
| 09:41:18 |
23.96 |
6 |
13122 |
买入 |
| 09:41:21 |
23.95 |
3 |
13125 |
卖出 |
| 09:41:24 |
23.96 |
33 |
13158 |
买入 |
| 09:41:27 |
23.96 |
5 |
13163 |
卖出 |
| 09:41:30 |
23.97 |
63 |
13226 |
买入 |
| 09:41:33 |
23.96 |
70 |
13296 |
卖出 |
| 09:41:39 |
23.94 |
1 |
13297 |
卖出 |
| 09:41:42 |
23.96 |
108 |
13405 |
买入 |
| 09:41:45 |
23.98 |
101 |
13506 |
买入 |
| 09:41:48 |
23.96 |
2 |
13508 |
卖出 |
| 09:41:54 |
23.96 |
4 |
13512 |
卖出 |
| 09:41:57 |
23.96 |
2 |
13514 |
卖出 |
| 09:42:00 |
23.97 |
40 |
13554 |
买入 |
| 09:42:03 |
23.97 |
45 |
13599 |
卖出 |
| 09:42:06 |
23.97 |
14 |
13613 |
卖出 |
| 09:42:09 |
23.97 |
18 |
13631 |
卖出 |
| 09:42:12 |
23.98 |
209 |
13840 |
买入 |
| 09:42:15 |
23.99 |
2 |
13842 |
买入 |
| 09:42:18 |
23.99 |
8 |
13850 |
买入 |
| 09:42:21 |
23.98 |
142 |
13992 |
卖出 |
| 09:42:24 |
23.98 |
2 |
13994 |
卖出 |
| 09:42:27 |
23.98 |
7 |
14001 |
卖出 |
| 09:42:30 |
23.99 |
148 |
14149 |
买入 |
| 09:42:33 |
23.99 |
25 |
14174 |
买入 |
| 09:42:36 |
23.98 |
26 |
14200 |
卖出 |
| 09:42:39 |
23.99 |
68 |
14268 |
买入 |
| 09:42:42 |
23.99 |
14 |
14282 |
买入 |
| 09:42:45 |
23.99 |
34 |
14316 |
买入 |
| 09:42:48 |
23.99 |
7 |
14323 |
买入 |
| 09:42:51 |
23.98 |
42 |
14365 |
卖出 |
| 09:42:54 |
23.98 |
85 |
14450 |
卖出 |
| 09:42:57 |
23.99 |
5 |
14455 |
买入 |
| 09:43:00 |
23.97 |
342 |
14797 |
卖出 |
| 09:43:03 |
23.97 |
358 |
15155 |
卖出 |
| 09:43:06 |
23.98 |
35 |
15190 |
买入 |
| 09:43:09 |
23.98 |
10 |
15200 |
买入 |
| 09:43:12 |
23.95 |
23 |
15223 |
卖出 |
| 09:43:15 |
23.97 |
11 |
15234 |
买入 |
| 09:43:18 |
23.97 |
4 |
15238 |
卖出 |
| 09:43:21 |
23.97 |
23 |
15261 |
卖出 |
| 09:43:24 |
23.94 |
203 |
15464 |
卖出 |
| 09:43:27 |
23.94 |
3 |
15467 |
卖出 |
| 09:43:30 |
23.94 |
10 |
15477 |
卖出 |
| 09:43:33 |
23.97 |
17 |
15494 |
买入 |
| 09:43:36 |
23.97 |
7 |
15501 |
买入 |
| 09:43:39 |
23.97 |
40 |
15541 |
买入 |
| 09:43:42 |
23.97 |
12 |
15553 |
买入 |
| 09:43:45 |
23.97 |
194 |
15747 |
买入 |
| 09:43:48 |
23.98 |
26 |
15773 |
买入 |
| 09:43:51 |
23.97 |
15 |
15788 |
卖出 |
| 09:43:54 |
23.99 |
48 |
15836 |
买入 |
| 09:43:57 |
23.98 |
4 |
15840 |
卖出 |
| 09:44:00 |
23.98 |
6 |
15846 |
买入 |
| 09:44:03 |
23.98 |
42 |
15888 |
买入 |
| 09:44:06 |
23.98 |
2 |
15890 |
卖出 |
| 09:44:09 |
23.98 |
32 |
15922 |
卖出 |
| 09:44:12 |
23.99 |
7 |
15929 |
买入 |
| 09:44:15 |
23.98 |
2 |
15931 |
卖出 |
| 09:44:18 |
23.99 |
92 |
16023 |
买入 |
| 09:44:24 |
23.97 |
1 |
16024 |
卖出 |
| 09:44:27 |
23.98 |
20 |
16044 |
买入 |
| 09:44:30 |
23.98 |
30 |
16074 |
买入 |
| 09:44:33 |
24 |
446 |
16520 |
买入 |
| 09:44:36 |
23.99 |
51 |
16571 |
卖出 |
| 09:44:39 |
23.99 |
113 |
16684 |
卖出 |
| 09:44:42 |
24.04 |
1898 |
18582 |
买入 |
| 09:44:45 |
24.02 |
22 |
18604 |
卖出 |
| 09:44:54 |
24.08 |
63 |
18667 |
买入 |
| 09:44:57 |
24.05 |
26 |
18693 |
卖出 |
| 09:45:00 |
24.05 |
200 |
18893 |
卖出 |
| 09:45:03 |
24.05 |
69 |
18962 |
买入 |
| 09:45:06 |
24.05 |
38 |
19000 |
买入 |
| 09:45:09 |
24.01 |
658 |
19658 |
卖出 |
| 09:45:12 |
23.94 |
16 |
19674 |
卖出 |
| 09:45:15 |
23.97 |
244 |
19918 |
买入 |
| 09:45:18 |
23.96 |
6 |
19924 |
卖出 |
| 09:45:21 |
23.95 |
43 |
19967 |
卖出 |
| 09:45:24 |
23.97 |
461 |
20428 |
买入 |
| 09:45:27 |
23.96 |
106 |
20534 |
买入 |