全志科技[300458]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
53 |
2 |
2 |
集合竞价 |
| 09:15:12 |
53.09 |
9 |
9 |
集合竞价 |
| 09:16:06 |
52.58 |
21 |
21 |
集合竞价 |
| 09:18:03 |
52.69 |
21 |
21 |
集合竞价 |
| 09:18:57 |
52.58 |
26 |
26 |
集合竞价 |
| 09:19:06 |
52.6 |
26 |
26 |
集合竞价 |
| 09:20:00 |
52.52 |
45 |
45 |
集合竞价 |
| 09:20:12 |
52.56 |
46 |
46 |
集合竞价 |
| 09:20:30 |
52.4 |
52 |
52 |
集合竞价 |
| 09:20:39 |
52.5 |
52 |
52 |
集合竞价 |
| 09:20:48 |
52.4 |
71 |
71 |
集合竞价 |
| 09:22:45 |
52.39 |
114 |
114 |
集合竞价 |
| 09:23:03 |
52.35 |
119 |
119 |
集合竞价 |
| 09:24:42 |
52.31 |
287 |
287 |
集合竞价 |
| 09:24:51 |
52.3 |
306 |
306 |
集合竞价 |
| 09:25:00 |
52.25 |
400 |
400 |
集合竞价 |
| 09:25:03 |
52.25 |
412 |
812 |
买入 |
| 09:30:03 |
52.2 |
163 |
975 |
卖出 |
| 09:30:06 |
52.2 |
217 |
1192 |
买入 |
| 09:30:09 |
52.24 |
212 |
1404 |
买入 |
| 09:30:12 |
52.24 |
130 |
1534 |
买入 |
| 09:30:15 |
52.24 |
48 |
1582 |
买入 |
| 09:30:18 |
52.25 |
104 |
1686 |
买入 |
| 09:30:21 |
52.28 |
63 |
1749 |
买入 |
| 09:30:24 |
52.33 |
161 |
1910 |
买入 |
| 09:30:27 |
52.47 |
136 |
2046 |
买入 |
| 09:30:30 |
52.4 |
23 |
2069 |
卖出 |
| 09:30:33 |
52.32 |
99 |
2168 |
卖出 |
| 09:30:36 |
52.33 |
82 |
2250 |
卖出 |
| 09:30:39 |
52.23 |
112 |
2362 |
卖出 |
| 09:30:42 |
52.23 |
20 |
2382 |
卖出 |
| 09:30:45 |
52.23 |
57 |
2439 |
买入 |
| 09:30:48 |
52.23 |
19 |
2458 |
买入 |
| 09:30:51 |
52.23 |
44 |
2502 |
买入 |
| 09:30:54 |
52.33 |
67 |
2569 |
买入 |
| 09:30:57 |
52.35 |
7 |
2576 |
买入 |
| 09:31:00 |
52.43 |
63 |
2639 |
卖出 |
| 09:31:03 |
52.3 |
24 |
2663 |
卖出 |
| 09:31:06 |
52.4 |
24 |
2687 |
买入 |
| 09:31:09 |
52.45 |
69 |
2756 |
买入 |
| 09:31:12 |
52.45 |
24 |
2780 |
买入 |
| 09:31:15 |
52.45 |
1 |
2781 |
卖出 |
| 09:31:18 |
52.51 |
19 |
2800 |
买入 |
| 09:31:21 |
52.58 |
15 |
2815 |
买入 |
| 09:31:24 |
52.52 |
30 |
2845 |
卖出 |
| 09:31:27 |
52.51 |
18 |
2863 |
卖出 |
| 09:31:30 |
52.57 |
40 |
2903 |
买入 |
| 09:31:33 |
52.52 |
24 |
2927 |
卖出 |
| 09:31:36 |
52.45 |
26 |
2953 |
卖出 |
| 09:31:39 |
52.6 |
18 |
2971 |
买入 |
| 09:31:42 |
52.52 |
7 |
2978 |
卖出 |
| 09:31:45 |
52.52 |
10 |
2988 |
卖出 |
| 09:31:48 |
52.59 |
2 |
2990 |
买入 |
| 09:31:51 |
52.57 |
25 |
3015 |
卖出 |
| 09:31:54 |
52.61 |
30 |
3045 |
买入 |
| 09:31:57 |
52.6 |
14 |
3059 |
卖出 |
| 09:32:00 |
52.63 |
4 |
3063 |
买入 |
| 09:32:03 |
52.65 |
5 |
3068 |
买入 |
| 09:32:06 |
52.63 |
174 |
3242 |
卖出 |
| 09:32:09 |
52.66 |
21 |
3263 |
买入 |
| 09:32:12 |
52.65 |
15 |
3278 |
卖出 |
| 09:32:15 |
52.6 |
58 |
3336 |
卖出 |
| 09:32:18 |
52.6 |
13 |
3349 |
买入 |
| 09:32:21 |
52.6 |
39 |
3388 |
买入 |
| 09:32:24 |
52.57 |
37 |
3425 |
卖出 |
| 09:32:27 |
52.55 |
20 |
3445 |
卖出 |
| 09:32:30 |
52.58 |
5 |
3450 |
卖出 |
| 09:32:33 |
52.55 |
3 |
3453 |
卖出 |
| 09:32:36 |
52.53 |
48 |
3501 |
卖出 |
| 09:32:39 |
52.56 |
35 |
3536 |
买入 |
| 09:32:42 |
52.55 |
4 |
3540 |
买入 |
| 09:32:45 |
52.53 |
9 |
3549 |
卖出 |
| 09:32:48 |
52.51 |
27 |
3576 |
卖出 |
| 09:32:51 |
52.53 |
78 |
3654 |
买入 |
| 09:32:54 |
52.51 |
6 |
3660 |
卖出 |
| 09:32:57 |
52.54 |
6 |
3666 |
买入 |
| 09:33:00 |
52.54 |
5 |
3671 |
买入 |
| 09:33:03 |
52.51 |
3 |
3674 |
卖出 |
| 09:33:06 |
52.43 |
16 |
3690 |
卖出 |
| 09:33:09 |
52.38 |
58 |
3748 |
卖出 |
| 09:33:12 |
52.33 |
39 |
3787 |
卖出 |
| 09:33:15 |
52.26 |
96 |
3883 |
卖出 |
| 09:33:18 |
52.23 |
124 |
4007 |
卖出 |
| 09:33:21 |
52.19 |
140 |
4147 |
卖出 |
| 09:33:24 |
52.16 |
48 |
4195 |
卖出 |
| 09:33:27 |
52.16 |
32 |
4227 |
买入 |
| 09:33:30 |
52.22 |
89 |
4316 |
买入 |
| 09:33:33 |
52.16 |
76 |
4392 |
卖出 |
| 09:33:36 |
52.17 |
32 |
4424 |
卖出 |
| 09:33:39 |
52.28 |
7 |
4431 |
买入 |
| 09:33:42 |
52.28 |
1 |
4432 |
买入 |
| 09:33:48 |
52.34 |
3 |
4435 |
买入 |
| 09:33:51 |
52.34 |
11 |
4446 |
买入 |
| 09:33:54 |
52.34 |
8 |
4454 |
买入 |
| 09:33:57 |
52.33 |
141 |
4595 |
卖出 |
| 09:34:00 |
52.34 |
12 |
4607 |
买入 |
| 09:34:03 |
52.34 |
4 |
4611 |
买入 |
| 09:34:06 |
52.28 |
47 |
4658 |
卖出 |
| 09:34:09 |
52.3 |
10 |
4668 |
买入 |
| 09:34:12 |
52.34 |
78 |
4746 |
买入 |
| 09:34:15 |
52.3 |
2 |
4748 |
卖出 |
| 09:34:18 |
52.29 |
14 |
4762 |
卖出 |
| 09:34:21 |
52.28 |
3 |
4765 |
卖出 |
| 09:34:24 |
52.28 |
25 |
4790 |
卖出 |
| 09:34:27 |
52.28 |
32 |
4822 |
买入 |
| 09:34:30 |
52.28 |
1 |
4823 |
卖出 |
| 09:34:33 |
52.27 |
9 |
4832 |
卖出 |
| 09:34:36 |
52.27 |
29 |
4861 |
卖出 |
| 09:34:39 |
52.27 |
14 |
4875 |
卖出 |
| 09:34:42 |
52.27 |
17 |
4892 |
买入 |
| 09:34:45 |
52.28 |
29 |
4921 |
买入 |
| 09:34:48 |
52.29 |
82 |
5003 |
买入 |
| 09:34:51 |
52.28 |
4 |
5007 |
卖出 |
| 09:34:54 |
52.28 |
10 |
5017 |
卖出 |
| 09:34:57 |
52.33 |
13 |
5030 |
买入 |
| 09:35:00 |
52.28 |
31 |
5061 |
卖出 |
| 09:35:03 |
52.28 |
11 |
5072 |
卖出 |
| 09:35:06 |
52.27 |
49 |
5121 |
卖出 |
| 09:35:09 |
52.23 |
25 |
5146 |
卖出 |
| 09:35:12 |
52.23 |
39 |
5185 |
卖出 |
| 09:35:15 |
52.23 |
22 |
5207 |
卖出 |
| 09:35:18 |
52.27 |
2 |
5209 |
买入 |
| 09:35:21 |
52.24 |
18 |
5227 |
卖出 |
| 09:35:24 |
52.24 |
30 |
5257 |
卖出 |
| 09:35:27 |
52.27 |
52 |
5309 |
买入 |
| 09:35:30 |
52.29 |
17 |
5326 |
买入 |
| 09:35:33 |
52.29 |
15 |
5341 |
买入 |
| 09:35:36 |
52.29 |
3 |
5344 |
买入 |
| 09:35:39 |
52.29 |
5 |
5349 |
买入 |
| 09:35:42 |
52.3 |
51 |
5400 |
买入 |
| 09:35:45 |
52.33 |
9 |
5409 |
买入 |
| 09:35:48 |
52.29 |
40 |
5449 |
卖出 |
| 09:35:51 |
52.31 |
6 |
5455 |
卖出 |
| 09:35:54 |
52.31 |
2 |
5457 |
买入 |
| 09:35:57 |
52.29 |
2 |
5459 |
卖出 |
| 09:36:00 |
52.29 |
6 |
5465 |
卖出 |
| 09:36:03 |
52.32 |
39 |
5504 |
买入 |
| 09:36:06 |
52.33 |
45 |
5549 |
买入 |
| 09:36:09 |
52.38 |
54 |
5603 |
买入 |
| 09:36:12 |
52.4 |
1 |
5604 |
卖出 |
| 09:36:15 |
52.51 |
30 |
5634 |
买入 |
| 09:36:18 |
52.5 |
34 |
5668 |
卖出 |
| 09:36:21 |
52.5 |
2 |
5670 |
买入 |
| 09:36:24 |
52.49 |
1 |
5671 |
买入 |
| 09:36:30 |
52.49 |
21 |
5692 |
买入 |
| 09:36:33 |
52.55 |
6 |
5698 |
买入 |
| 09:36:36 |
52.51 |
1 |
5699 |
卖出 |
| 09:36:39 |
52.56 |
11 |
5710 |
买入 |
| 09:36:42 |
52.56 |
3 |
5713 |
卖出 |
| 09:36:45 |
52.58 |
28 |
5741 |
买入 |
| 09:36:48 |
52.6 |
11 |
5752 |
买入 |
| 09:36:51 |
52.56 |
35 |
5787 |
卖出 |
| 09:36:54 |
52.56 |
18 |
5805 |
卖出 |
| 09:36:57 |
52.56 |
14 |
5819 |
买入 |
| 09:37:00 |
52.56 |
28 |
5847 |
买入 |
| 09:37:03 |
52.55 |
6 |
5853 |
买入 |
| 09:37:06 |
52.56 |
11 |
5864 |
买入 |
| 09:37:09 |
52.54 |
6 |
5870 |
卖出 |
| 09:37:12 |
52.55 |
7 |
5877 |
买入 |
| 09:37:15 |
52.51 |
13 |
5890 |
卖出 |
| 09:37:18 |
52.49 |
8 |
5898 |
卖出 |
| 09:37:21 |
52.5 |
1 |
5899 |
买入 |
| 09:37:24 |
52.49 |
6 |
5905 |
卖出 |
| 09:37:27 |
52.5 |
68 |
5973 |
买入 |
| 09:37:30 |
52.47 |
6 |
5979 |
卖出 |
| 09:37:33 |
52.41 |
9 |
5988 |
卖出 |
| 09:37:36 |
52.41 |
6 |
5994 |
卖出 |
| 09:37:42 |
52.41 |
3 |
5997 |
卖出 |
| 09:37:45 |
52.45 |
1 |
5998 |
买入 |
| 09:37:54 |
52.46 |
7 |
6005 |
买入 |
| 09:37:57 |
52.46 |
2 |
6007 |
买入 |
| 09:38:00 |
52.51 |
31 |
6038 |
买入 |
| 09:38:03 |
52.45 |
78 |
6116 |
卖出 |
| 09:38:06 |
52.56 |
6 |
6122 |
买入 |
| 09:38:09 |
52.56 |
2 |
6124 |
卖出 |
| 09:38:12 |
52.53 |
6 |
6130 |
买入 |
| 09:38:15 |
52.53 |
7 |
6137 |
卖出 |
| 09:38:18 |
52.59 |
19 |
6156 |
买入 |
| 09:38:21 |
52.56 |
3 |
6159 |
卖出 |
| 09:38:24 |
52.59 |
4 |
6163 |
买入 |
| 09:38:27 |
52.53 |
18 |
6181 |
卖出 |
| 09:38:30 |
52.57 |
6 |
6187 |
买入 |
| 09:38:33 |
52.58 |
11 |
6198 |
买入 |
| 09:38:36 |
52.59 |
7 |
6205 |
买入 |
| 09:38:39 |
52.53 |
2 |
6207 |
卖出 |
| 09:38:42 |
52.53 |
5 |
6212 |
买入 |
| 09:38:48 |
52.53 |
7 |
6219 |
买入 |
| 09:38:51 |
52.48 |
3 |
6222 |
卖出 |
| 09:38:54 |
52.53 |
1 |
6223 |
买入 |
| 09:38:57 |
52.47 |
20 |
6243 |
卖出 |
| 09:39:00 |
52.46 |
8 |
6251 |
卖出 |
| 09:39:03 |
52.5 |
4 |
6255 |
买入 |
| 09:39:06 |
52.47 |
5 |
6260 |
卖出 |
| 09:39:09 |
52.5 |
18 |
6278 |
买入 |
| 09:39:12 |
52.48 |
3 |
6281 |
卖出 |
| 09:39:15 |
52.5 |
2 |
6283 |
买入 |
| 09:39:18 |
52.5 |
8 |
6291 |
买入 |
| 09:39:21 |
52.49 |
8 |
6299 |
卖出 |
| 09:39:24 |
52.5 |
10 |
6309 |
买入 |
| 09:39:27 |
52.49 |
46 |
6355 |
卖出 |
| 09:39:30 |
52.49 |
2 |
6357 |
卖出 |
| 09:39:36 |
52.44 |
16 |
6373 |
卖出 |
| 09:39:39 |
52.41 |
31 |
6404 |
卖出 |
| 09:39:42 |
52.49 |
16 |
6420 |
买入 |
| 09:39:48 |
52.5 |
23 |
6443 |
买入 |
| 09:39:51 |
52.41 |
3 |
6446 |
卖出 |
| 09:39:57 |
52.48 |
5 |
6451 |
买入 |
| 09:40:03 |
52.4 |
2 |
6453 |
卖出 |
| 09:40:06 |
52.45 |
4 |
6457 |
买入 |
| 09:40:09 |
52.4 |
10 |
6467 |
卖出 |
| 09:40:12 |
52.42 |
3 |
6470 |
卖出 |
| 09:40:15 |
52.45 |
1 |
6471 |
买入 |
| 09:40:18 |
52.39 |
81 |
6552 |
卖出 |
| 09:40:21 |
52.29 |
121 |
6673 |
卖出 |
| 09:40:24 |
52.31 |
51 |
6724 |
买入 |
| 09:40:27 |
52.38 |
14 |
6738 |
买入 |
| 09:40:30 |
52.42 |
10 |
6748 |
买入 |
| 09:40:33 |
52.32 |
24 |
6772 |
卖出 |
| 09:40:36 |
52.42 |
5 |
6777 |
买入 |
| 09:40:39 |
52.32 |
21 |
6798 |
卖出 |
| 09:40:42 |
52.4 |
10 |
6808 |
买入 |
| 09:40:45 |
52.42 |
84 |
6892 |
买入 |
| 09:40:48 |
52.44 |
131 |
7023 |
买入 |
| 09:40:51 |
52.41 |
22 |
7045 |
卖出 |
| 09:40:54 |
52.48 |
67 |
7112 |
买入 |
| 09:40:57 |
52.5 |
16 |
7128 |
买入 |
| 09:41:00 |
52.48 |
16 |
7144 |
卖出 |
| 09:41:03 |
52.42 |
57 |
7201 |
卖出 |
| 09:41:06 |
52.47 |
15 |
7216 |
买入 |
| 09:41:09 |
52.48 |
36 |
7252 |
买入 |
| 09:41:12 |
52.42 |
73 |
7325 |
卖出 |
| 09:41:15 |
52.31 |
6 |
7331 |
卖出 |
| 09:41:18 |
52.41 |
3 |
7334 |
买入 |
| 09:41:21 |
52.41 |
1 |
7335 |
买入 |
| 09:41:24 |
52.42 |
43 |
7378 |
买入 |
| 09:41:33 |
52.4 |
1 |
7379 |
卖出 |
| 09:41:36 |
52.4 |
12 |
7391 |
卖出 |
| 09:41:39 |
52.4 |
1 |
7392 |
买入 |
| 09:41:51 |
52.42 |
1 |
7393 |
买入 |
| 09:41:54 |
52.4 |
4 |
7397 |
卖出 |
| 09:41:57 |
52.4 |
50 |
7447 |
卖出 |
| 09:42:03 |
52.42 |
16 |
7463 |
买入 |
| 09:42:06 |
52.41 |
72 |
7535 |
卖出 |
| 09:42:12 |
52.36 |
3 |
7538 |
卖出 |
| 09:42:18 |
52.31 |
124 |
7662 |
卖出 |
| 09:42:21 |
52.31 |
2 |
7664 |
卖出 |
| 09:42:24 |
52.31 |
6 |
7670 |
卖出 |
| 09:42:27 |
52.31 |
3 |
7673 |
卖出 |
| 09:42:30 |
52.34 |
1 |
7674 |
买入 |
| 09:42:33 |
52.34 |
1 |
7675 |
买入 |
| 09:42:36 |
52.34 |
28 |
7703 |
买入 |
| 09:42:42 |
52.34 |
6 |
7709 |
卖出 |
| 09:42:45 |
52.34 |
26 |
7735 |
卖出 |
| 09:42:48 |
52.31 |
33 |
7768 |
卖出 |
| 09:42:51 |
52.31 |
2 |
7770 |
卖出 |
| 09:42:54 |
52.3 |
14 |
7784 |
卖出 |
| 09:42:57 |
52.32 |
3 |
7787 |
卖出 |
| 09:43:00 |
52.31 |
9 |
7796 |
买入 |
| 09:43:06 |
52.31 |
20 |
7816 |
买入 |
| 09:43:09 |
52.3 |
22 |
7838 |
卖出 |
| 09:43:12 |
52.29 |
21 |
7859 |
卖出 |
| 09:43:15 |
52.31 |
17 |
7876 |
买入 |
| 09:43:18 |
52.3 |
4 |
7880 |
卖出 |
| 09:43:21 |
52.3 |
6 |
7886 |
买入 |
| 09:43:24 |
52.29 |
8 |
7894 |
卖出 |
| 09:43:27 |
52.22 |
177 |
8071 |
卖出 |
| 09:43:30 |
52.2 |
150 |
8221 |
卖出 |
| 09:43:33 |
52.19 |
41 |
8262 |
卖出 |
| 09:43:36 |
52.19 |
20 |
8282 |
卖出 |
| 09:43:39 |
52.19 |
14 |
8296 |
买入 |
| 09:43:42 |
52.19 |
104 |
8400 |
买入 |
| 09:43:45 |
52.18 |
21 |
8421 |
卖出 |
| 09:43:48 |
52.18 |
3 |
8424 |
买入 |
| 09:43:51 |
52.16 |
93 |
8517 |
卖出 |
| 09:43:54 |
52.19 |
34 |
8551 |
买入 |
| 09:43:57 |
52.17 |
5 |
8556 |
卖出 |
| 09:44:00 |
52.22 |
1 |
8557 |
买入 |
| 09:44:03 |
52.18 |
16 |
8573 |
卖出 |
| 09:44:06 |
52.22 |
22 |
8595 |
买入 |
| 09:44:09 |
52.22 |
10 |
8605 |
买入 |
| 09:44:12 |
52.22 |
19 |
8624 |
买入 |
| 09:44:15 |
52.18 |
82 |
8706 |
卖出 |
| 09:44:21 |
52.22 |
3 |
8709 |
卖出 |
| 09:44:24 |
52.22 |
3 |
8712 |
卖出 |
| 09:44:27 |
52.27 |
1 |
8713 |
买入 |
| 09:44:33 |
52.22 |
5 |
8718 |
卖出 |
| 09:44:36 |
52.23 |
24 |
8742 |
买入 |
| 09:44:39 |
52.23 |
22 |
8764 |
卖出 |
| 09:44:42 |
52.18 |
92 |
8856 |
卖出 |
| 09:44:45 |
52.21 |
2 |
8858 |
买入 |
| 09:44:48 |
52.25 |
46 |
8904 |
买入 |
| 09:44:51 |
52.18 |
40 |
8944 |
卖出 |
| 09:44:54 |
52.18 |
4 |
8948 |
买入 |
| 09:44:57 |
52.21 |
3 |
8951 |
买入 |
| 09:45:00 |
52.18 |
1 |
8952 |
卖出 |
| 09:45:09 |
52.19 |
3 |
8955 |
卖出 |
| 09:45:12 |
52.17 |
95 |
9050 |
卖出 |
| 09:45:15 |
52.16 |
55 |
9105 |
卖出 |
| 09:45:18 |
52.19 |
149 |
9254 |
买入 |
| 09:45:21 |
52.15 |
24 |
9278 |
卖出 |