思进智能[003025]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
32.8 |
3 |
3 |
集合竞价 |
| 09:16:03 |
32.76 |
6 |
6 |
集合竞价 |
| 09:23:18 |
32.75 |
14 |
14 |
集合竞价 |
| 09:23:36 |
32.56 |
22 |
22 |
集合竞价 |
| 09:23:54 |
32.5 |
28 |
28 |
集合竞价 |
| 09:24:57 |
32.56 |
47 |
47 |
集合竞价 |
| 09:25:00 |
32.76 |
99 |
146 |
卖出 |
| 09:30:00 |
32.64 |
50 |
196 |
卖出 |
| 09:30:03 |
32.67 |
38 |
234 |
卖出 |
| 09:30:06 |
32.61 |
9 |
243 |
卖出 |
| 09:30:12 |
32.61 |
24 |
267 |
卖出 |
| 09:30:18 |
32.55 |
7 |
274 |
卖出 |
| 09:30:21 |
32.54 |
4 |
278 |
卖出 |
| 09:30:27 |
32.52 |
4 |
282 |
卖出 |
| 09:30:33 |
32.51 |
2 |
284 |
卖出 |
| 09:30:36 |
32.51 |
2 |
286 |
买入 |
| 09:30:39 |
32.51 |
18 |
304 |
买入 |
| 09:30:42 |
32.5 |
27 |
331 |
卖出 |
| 09:30:45 |
32.46 |
75 |
406 |
卖出 |
| 09:30:51 |
32.45 |
22 |
428 |
卖出 |
| 09:30:57 |
32.46 |
5 |
433 |
卖出 |
| 09:31:00 |
32.46 |
42 |
475 |
买入 |
| 09:31:03 |
32.46 |
3 |
478 |
买入 |
| 09:31:06 |
32.45 |
2 |
480 |
卖出 |
| 09:31:15 |
32.46 |
18 |
498 |
买入 |
| 09:31:18 |
32.44 |
23 |
521 |
卖出 |
| 09:31:21 |
32.41 |
9 |
530 |
卖出 |
| 09:31:24 |
32.45 |
25 |
555 |
买入 |
| 09:31:27 |
32.42 |
1 |
556 |
卖出 |
| 09:31:30 |
32.42 |
9 |
565 |
卖出 |
| 09:31:33 |
32.44 |
3 |
568 |
买入 |
| 09:31:36 |
32.47 |
18 |
586 |
买入 |
| 09:31:39 |
32.47 |
4 |
590 |
买入 |
| 09:31:42 |
32.47 |
48 |
638 |
买入 |
| 09:31:45 |
32.5 |
5 |
643 |
买入 |
| 09:31:48 |
32.44 |
298 |
941 |
卖出 |
| 09:31:51 |
32.44 |
25 |
966 |
买入 |
| 09:31:54 |
32.51 |
16 |
982 |
买入 |
| 09:31:57 |
32.52 |
12 |
994 |
买入 |
| 09:32:00 |
32.53 |
1 |
995 |
买入 |
| 09:32:03 |
32.69 |
11 |
1006 |
买入 |
| 09:32:09 |
32.68 |
9 |
1015 |
买入 |
| 09:32:12 |
32.53 |
4 |
1019 |
卖出 |
| 09:32:15 |
32.53 |
6 |
1025 |
买入 |
| 09:32:21 |
32.52 |
85 |
1110 |
卖出 |
| 09:32:24 |
32.52 |
2 |
1112 |
卖出 |
| 09:32:30 |
32.52 |
1 |
1113 |
卖出 |
| 09:32:39 |
32.52 |
11 |
1124 |
卖出 |
| 09:32:45 |
32.52 |
13 |
1137 |
卖出 |
| 09:32:54 |
32.52 |
3 |
1140 |
买入 |
| 09:32:57 |
32.51 |
3 |
1143 |
卖出 |
| 09:33:00 |
32.52 |
2 |
1145 |
买入 |
| 09:33:03 |
32.5 |
68 |
1213 |
卖出 |
| 09:33:06 |
32.51 |
15 |
1228 |
买入 |
| 09:33:09 |
32.5 |
4 |
1232 |
买入 |
| 09:33:12 |
32.45 |
1 |
1233 |
卖出 |
| 09:33:15 |
32.45 |
3 |
1236 |
卖出 |
| 09:33:18 |
32.45 |
1 |
1237 |
买入 |
| 09:33:21 |
32.44 |
13 |
1250 |
卖出 |
| 09:33:24 |
32.44 |
3 |
1253 |
卖出 |
| 09:33:27 |
32.45 |
10 |
1263 |
买入 |
| 09:33:33 |
32.43 |
16 |
1279 |
卖出 |
| 09:33:36 |
32.44 |
11 |
1290 |
买入 |
| 09:33:39 |
32.44 |
51 |
1341 |
买入 |
| 09:33:42 |
32.42 |
35 |
1376 |
卖出 |
| 09:33:48 |
32.43 |
4 |
1380 |
买入 |
| 09:33:51 |
32.43 |
3 |
1383 |
卖出 |
| 09:33:54 |
32.42 |
10 |
1393 |
卖出 |
| 09:33:57 |
32.43 |
12 |
1405 |
买入 |
| 09:34:00 |
32.43 |
10 |
1415 |
卖出 |
| 09:34:03 |
32.43 |
2 |
1417 |
卖出 |
| 09:34:06 |
32.43 |
2 |
1419 |
买入 |
| 09:34:09 |
32.43 |
9 |
1428 |
买入 |
| 09:34:15 |
32.45 |
7 |
1435 |
买入 |
| 09:34:18 |
32.43 |
11 |
1446 |
卖出 |
| 09:34:21 |
32.43 |
14 |
1460 |
卖出 |
| 09:34:24 |
32.43 |
3 |
1463 |
卖出 |
| 09:34:30 |
32.43 |
4 |
1467 |
卖出 |
| 09:34:33 |
32.45 |
10 |
1477 |
买入 |
| 09:34:39 |
32.41 |
97 |
1574 |
卖出 |
| 09:34:42 |
32.35 |
165 |
1739 |
卖出 |
| 09:34:45 |
32.36 |
43 |
1782 |
买入 |
| 09:34:48 |
32.32 |
5 |
1787 |
卖出 |
| 09:34:51 |
32.32 |
13 |
1800 |
卖出 |
| 09:34:54 |
32.3 |
15 |
1815 |
卖出 |
| 09:34:57 |
32.32 |
4 |
1819 |
买入 |
| 09:35:00 |
32.3 |
28 |
1847 |
卖出 |
| 09:35:06 |
32.35 |
10 |
1857 |
卖出 |
| 09:35:09 |
32.3 |
6 |
1863 |
卖出 |
| 09:35:12 |
32.32 |
1 |
1864 |
买入 |
| 09:35:15 |
32.32 |
18 |
1882 |
买入 |
| 09:35:18 |
32.3 |
43 |
1925 |
卖出 |
| 09:35:21 |
32.37 |
4 |
1929 |
买入 |
| 09:35:24 |
32.37 |
5 |
1934 |
买入 |
| 09:35:27 |
32.32 |
11 |
1945 |
卖出 |
| 09:35:33 |
32.33 |
1 |
1946 |
买入 |
| 09:35:42 |
32.33 |
3 |
1949 |
卖出 |
| 09:35:48 |
32.33 |
1 |
1950 |
卖出 |
| 09:36:00 |
32.36 |
2 |
1952 |
买入 |
| 09:36:03 |
32.4 |
5 |
1957 |
买入 |
| 09:36:09 |
32.35 |
10 |
1967 |
卖出 |
| 09:36:12 |
32.35 |
21 |
1988 |
卖出 |
| 09:36:27 |
32.36 |
4 |
1992 |
卖出 |
| 09:36:30 |
32.36 |
10 |
2002 |
卖出 |
| 09:36:33 |
32.36 |
3 |
2005 |
卖出 |
| 09:36:36 |
32.4 |
3 |
2008 |
买入 |
| 09:36:51 |
32.36 |
8 |
2016 |
卖出 |
| 09:36:54 |
32.37 |
19 |
2035 |
买入 |
| 09:37:00 |
32.44 |
3 |
2038 |
买入 |
| 09:37:06 |
32.4 |
5 |
2043 |
卖出 |
| 09:37:12 |
32.44 |
4 |
2047 |
买入 |
| 09:37:18 |
32.4 |
5 |
2052 |
买入 |
| 09:37:21 |
32.45 |
35 |
2087 |
买入 |
| 09:37:30 |
32.43 |
14 |
2101 |
卖出 |
| 09:37:42 |
32.44 |
2 |
2103 |
买入 |
| 09:37:45 |
32.5 |
10 |
2113 |
买入 |
| 09:37:54 |
32.52 |
2 |
2115 |
买入 |
| 09:38:00 |
32.52 |
2 |
2117 |
买入 |
| 09:38:06 |
32.5 |
15 |
2132 |
卖出 |
| 09:38:15 |
32.43 |
1 |
2133 |
卖出 |
| 09:38:21 |
32.43 |
5 |
2138 |
卖出 |
| 09:38:24 |
32.43 |
11 |
2149 |
买入 |
| 09:38:30 |
32.5 |
1 |
2150 |
买入 |
| 09:38:36 |
32.43 |
9 |
2159 |
卖出 |
| 09:38:42 |
32.43 |
2 |
2161 |
卖出 |
| 09:38:51 |
32.41 |
23 |
2184 |
卖出 |
| 09:39:03 |
32.4 |
1 |
2185 |
卖出 |
| 09:39:06 |
32.4 |
12 |
2197 |
卖出 |
| 09:39:09 |
32.39 |
5 |
2202 |
卖出 |
| 09:39:12 |
32.4 |
12 |
2214 |
买入 |
| 09:39:15 |
32.39 |
8 |
2222 |
卖出 |
| 09:39:18 |
32.37 |
3 |
2225 |
卖出 |
| 09:39:27 |
32.38 |
33 |
2258 |
买入 |
| 09:39:33 |
32.38 |
8 |
2266 |
卖出 |
| 09:39:42 |
32.38 |
16 |
2282 |
卖出 |
| 09:39:45 |
32.38 |
6 |
2288 |
买入 |
| 09:39:48 |
32.36 |
1 |
2289 |
卖出 |
| 09:39:57 |
32.36 |
2 |
2291 |
卖出 |
| 09:40:00 |
32.36 |
10 |
2301 |
卖出 |
| 09:40:09 |
32.38 |
4 |
2305 |
买入 |
| 09:40:12 |
32.43 |
48 |
2353 |
买入 |
| 09:40:15 |
32.43 |
15 |
2368 |
买入 |
| 09:40:24 |
32.44 |
1 |
2369 |
卖出 |
| 09:40:33 |
32.43 |
1 |
2370 |
卖出 |
| 09:40:36 |
32.48 |
33 |
2403 |
买入 |
| 09:40:48 |
32.35 |
50 |
2453 |
卖出 |
| 09:40:54 |
32.43 |
1 |
2454 |
买入 |
| 09:40:57 |
32.38 |
12 |
2466 |
卖出 |
| 09:41:00 |
32.43 |
1 |
2467 |
买入 |
| 09:41:06 |
32.41 |
2 |
2469 |
买入 |
| 09:41:09 |
32.41 |
1 |
2470 |
买入 |
| 09:41:12 |
32.36 |
19 |
2489 |
卖出 |
| 09:41:15 |
32.35 |
2 |
2491 |
卖出 |
| 09:41:18 |
32.35 |
1 |
2492 |
卖出 |
| 09:41:21 |
32.36 |
2 |
2494 |
买入 |
| 09:41:27 |
32.33 |
30 |
2524 |
卖出 |
| 09:41:30 |
32.35 |
2 |
2526 |
卖出 |
| 09:41:36 |
32.35 |
1 |
2527 |
买入 |
| 09:41:39 |
32.32 |
22 |
2549 |
卖出 |
| 09:41:42 |
32.33 |
4 |
2553 |
买入 |
| 09:41:45 |
32.34 |
1 |
2554 |
卖出 |
| 09:41:48 |
32.33 |
1 |
2555 |
买入 |
| 09:41:51 |
32.32 |
6 |
2561 |
卖出 |
| 09:41:54 |
32.31 |
21 |
2582 |
卖出 |
| 09:42:03 |
32.31 |
1 |
2583 |
卖出 |
| 09:42:06 |
32.3 |
44 |
2627 |
卖出 |
| 09:42:09 |
32.3 |
19 |
2646 |
卖出 |
| 09:42:12 |
32.3 |
3 |
2649 |
卖出 |
| 09:42:15 |
32.32 |
5 |
2654 |
买入 |
| 09:42:18 |
32.29 |
16 |
2670 |
卖出 |
| 09:42:21 |
32.3 |
10 |
2680 |
买入 |
| 09:42:24 |
32.28 |
6 |
2686 |
卖出 |
| 09:42:27 |
32.28 |
5 |
2691 |
卖出 |
| 09:42:30 |
32.27 |
5 |
2696 |
卖出 |
| 09:42:42 |
32.28 |
4 |
2700 |
卖出 |
| 09:42:45 |
32.38 |
20 |
2720 |
买入 |
| 09:42:48 |
32.32 |
5 |
2725 |
卖出 |
| 09:42:54 |
32.28 |
3 |
2728 |
卖出 |
| 09:42:57 |
32.28 |
4 |
2732 |
买入 |
| 09:43:00 |
32.28 |
12 |
2744 |
买入 |
| 09:43:03 |
32.28 |
10 |
2754 |
买入 |
| 09:43:06 |
32.28 |
6 |
2760 |
买入 |
| 09:43:09 |
32.27 |
9 |
2769 |
卖出 |
| 09:43:15 |
32.27 |
9 |
2778 |
卖出 |
| 09:43:18 |
32.27 |
27 |
2805 |
买入 |
| 09:43:27 |
32.27 |
6 |
2811 |
卖出 |
| 09:43:30 |
32.3 |
5 |
2816 |
买入 |
| 09:43:36 |
32.34 |
1 |
2817 |
买入 |
| 09:43:39 |
32.3 |
1 |
2818 |
卖出 |
| 09:43:51 |
32.35 |
26 |
2844 |
买入 |
| 09:43:54 |
32.35 |
14 |
2858 |
卖出 |
| 09:44:00 |
32.35 |
5 |
2863 |
卖出 |
| 09:44:06 |
32.27 |
100 |
2963 |
卖出 |
| 09:44:12 |
32.33 |
8 |
2971 |
买入 |
| 09:44:18 |
32.31 |
6 |
2977 |
卖出 |
| 09:44:36 |
32.31 |
4 |
2981 |
买入 |
| 09:44:39 |
32.31 |
19 |
3000 |
卖出 |
| 09:44:42 |
32.31 |
33 |
3033 |
卖出 |
| 09:44:45 |
32.31 |
2 |
3035 |
买入 |
| 09:44:54 |
32.28 |
10 |
3045 |
卖出 |
| 09:45:03 |
32.28 |
20 |
3065 |
卖出 |
| 09:45:06 |
32.27 |
11 |
3076 |
卖出 |
| 09:45:09 |
32.3 |
181 |
3257 |
买入 |
| 09:45:15 |
32.28 |
4 |
3261 |
卖出 |
| 09:45:18 |
32.26 |
1 |
3262 |
卖出 |
| 09:45:24 |
32.26 |
1 |
3263 |
卖出 |
| 09:45:27 |
32.23 |
1 |
3264 |
卖出 |
| 09:45:42 |
32.2 |
2 |
3266 |
卖出 |
| 09:45:45 |
32.22 |
5 |
3271 |
买入 |
| 09:45:48 |
32.22 |
11 |
3282 |
买入 |
| 09:45:51 |
32.19 |
101 |
3383 |
卖出 |
| 09:46:00 |
32.21 |
14 |
3397 |
卖出 |
| 09:46:06 |
32.21 |
2 |
3399 |
卖出 |
| 09:46:09 |
32.22 |
2 |
3401 |
卖出 |
| 09:46:12 |
32.32 |
1 |
3402 |
买入 |
| 09:46:15 |
32.24 |
113 |
3515 |
卖出 |
| 09:46:27 |
32.32 |
12 |
3527 |
买入 |
| 09:46:33 |
32.32 |
68 |
3595 |
买入 |
| 09:46:42 |
32.19 |
109 |
3704 |
卖出 |
| 09:46:48 |
32.26 |
4 |
3708 |
卖出 |
| 09:46:51 |
32.26 |
1 |
3709 |
卖出 |
| 09:46:54 |
32.26 |
42 |
3751 |
卖出 |
| 09:46:57 |
32.26 |
9 |
3760 |
买入 |
| 09:47:03 |
32.19 |
92 |
3852 |
卖出 |
| 09:47:09 |
32.27 |
2 |
3854 |
卖出 |
| 09:47:15 |
32.27 |
9 |
3863 |
卖出 |
| 09:47:21 |
32.32 |
3 |
3866 |
买入 |
| 09:47:24 |
32.27 |
17 |
3883 |
卖出 |
| 09:47:48 |
32.3 |
1 |
3884 |
买入 |
| 09:47:54 |
32.3 |
2 |
3886 |
买入 |
| 09:48:03 |
32.29 |
4 |
3890 |
买入 |
| 09:48:09 |
32.28 |
1 |
3891 |
卖出 |
| 09:48:21 |
32.28 |
5 |
3896 |
买入 |
| 09:48:27 |
32.32 |
233 |
4129 |
买入 |
| 09:48:30 |
32.33 |
34 |
4163 |
卖出 |
| 09:48:54 |
32.39 |
7 |
4170 |
买入 |
| 09:48:57 |
32.32 |
1 |
4171 |
卖出 |
| 09:49:00 |
32.39 |
4 |
4175 |
买入 |
| 09:49:03 |
32.33 |
1 |
4176 |
卖出 |
| 09:49:15 |
32.33 |
3 |
4179 |
卖出 |
| 09:49:18 |
32.33 |
1 |
4180 |
卖出 |
| 09:49:27 |
32.35 |
1 |
4181 |
卖出 |
| 09:49:36 |
32.35 |
1 |
4182 |
买入 |
| 09:49:42 |
32.4 |
66 |
4248 |
买入 |
| 09:49:48 |
32.4 |
5 |
4253 |
买入 |
| 09:50:09 |
32.41 |
3 |
4256 |
卖出 |
| 09:50:18 |
32.4 |
2 |
4258 |
买入 |
| 09:50:21 |
32.5 |
80 |
4338 |
买入 |
| 09:50:24 |
32.5 |
1 |
4339 |
买入 |
| 09:50:30 |
32.45 |
3 |
4342 |
买入 |
| 09:50:36 |
32.5 |
18 |
4360 |
买入 |
| 09:50:48 |
32.5 |
8 |
4368 |
买入 |
| 09:50:51 |
32.5 |
5 |
4373 |
卖出 |
| 09:51:00 |
32.5 |
3 |
4376 |
买入 |
| 09:51:09 |
32.5 |
1 |
4377 |
买入 |
| 09:51:27 |
32.5 |
8 |
4385 |
买入 |
| 09:51:36 |
32.5 |
20 |
4405 |
买入 |
| 09:51:42 |
32.5 |
8 |
4413 |
买入 |
| 09:52:09 |
32.52 |
15 |
4428 |
买入 |
| 09:52:21 |
32.52 |
1 |
4429 |
买入 |
| 09:52:24 |
32.52 |
3 |
4432 |
买入 |
| 09:52:42 |
32.55 |
4 |
4436 |
买入 |
| 09:52:45 |
32.52 |
9 |
4445 |
卖出 |
| 09:52:48 |
32.52 |
2 |
4447 |
买入 |
| 09:52:54 |
32.52 |
4 |
4451 |
买入 |
| 09:53:03 |
32.52 |
1 |
4452 |
买入 |
| 09:53:27 |
32.58 |
9 |
4461 |
买入 |
| 09:53:33 |
32.58 |
1 |
4462 |
买入 |
| 09:53:42 |
32.61 |
10 |
4472 |
买入 |
| 09:53:45 |
32.61 |
4 |
4476 |
买入 |
| 09:53:48 |
32.66 |
9 |
4485 |
买入 |
| 09:53:57 |
32.66 |
1 |
4486 |
卖出 |
| 09:54:00 |
32.68 |
7 |
4493 |
买入 |
| 09:54:09 |
32.62 |
4 |
4497 |
卖出 |
| 09:54:12 |
32.68 |
26 |
4523 |
买入 |
| 09:54:15 |
32.65 |
4 |
4527 |
买入 |
| 09:54:18 |
32.65 |
1 |
4528 |
买入 |
| 09:54:21 |
32.62 |
18 |
4546 |
卖出 |
| 09:54:30 |
32.65 |
3 |
4549 |
买入 |
| 09:54:45 |
32.62 |
45 |
4594 |
卖出 |
| 09:54:48 |
32.62 |
2 |
4596 |
买入 |
| 09:55:00 |
32.6 |
35 |
4631 |
卖出 |
| 09:55:06 |
32.52 |
1 |
4632 |
卖出 |
| 09:55:15 |
32.52 |
1 |
4633 |
卖出 |
| 09:55:21 |
32.57 |
11 |
4644 |
买入 |
| 09:56:06 |
32.62 |
12 |
4656 |
买入 |
| 09:56:27 |
32.62 |
1 |
4657 |
卖出 |
| 09:56:30 |
32.62 |
3 |
4660 |
买入 |
| 09:56:36 |
32.62 |
3 |
4663 |
买入 |
| 09:57:12 |
32.62 |
8 |
4671 |
卖出 |
| 09:57:15 |
32.61 |
3 |
4674 |
卖出 |
| 09:57:24 |
32.62 |
3 |
4677 |
买入 |
| 09:57:27 |
32.61 |
3 |
4680 |
卖出 |
| 09:57:30 |
32.6 |
1 |
4681 |
卖出 |
| 09:57:33 |
32.6 |
11 |
4692 |
卖出 |
| 09:58:21 |
32.53 |
1 |
4693 |
卖出 |
| 09:58:42 |
32.53 |
3 |
4696 |
卖出 |
| 09:59:00 |
32.54 |
16 |
4712 |
买入 |
| 09:59:15 |
32.5 |
2 |
4714 |
卖出 |
| 09:59:21 |
32.53 |
25 |
4739 |
买入 |