电连技术[300679]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
50.07 |
3 |
3 |
集合竞价 |
| 09:17:54 |
50.05 |
5 |
5 |
集合竞价 |
| 09:18:57 |
50.04 |
5 |
5 |
集合竞价 |
| 09:20:03 |
49.68 |
24 |
24 |
集合竞价 |
| 09:21:51 |
49.52 |
29 |
29 |
集合竞价 |
| 09:24:33 |
49.55 |
53 |
53 |
集合竞价 |
| 09:25:00 |
49.56 |
58 |
58 |
集合竞价 |
| 09:25:03 |
49.68 |
80 |
138 |
卖出 |
| 09:30:03 |
50.01 |
24 |
162 |
买入 |
| 09:30:06 |
49.71 |
16 |
178 |
卖出 |
| 09:30:09 |
50.05 |
10 |
188 |
买入 |
| 09:30:12 |
50.04 |
2 |
190 |
卖出 |
| 09:30:15 |
50.01 |
4 |
194 |
卖出 |
| 09:30:18 |
50.04 |
10 |
204 |
买入 |
| 09:30:21 |
50.04 |
6 |
210 |
卖出 |
| 09:30:24 |
50.04 |
6 |
216 |
卖出 |
| 09:30:30 |
50.01 |
9 |
225 |
卖出 |
| 09:30:33 |
49.99 |
12 |
237 |
卖出 |
| 09:30:36 |
49.99 |
4 |
241 |
买入 |
| 09:30:39 |
49.76 |
12 |
253 |
卖出 |
| 09:30:45 |
49.76 |
9 |
262 |
卖出 |
| 09:30:48 |
49.7 |
38 |
300 |
卖出 |
| 09:30:51 |
49.76 |
1 |
301 |
买入 |
| 09:30:54 |
49.69 |
6 |
307 |
卖出 |
| 09:30:57 |
49.76 |
33 |
340 |
买入 |
| 09:31:03 |
49.68 |
47 |
387 |
卖出 |
| 09:31:06 |
49.65 |
14 |
401 |
卖出 |
| 09:31:09 |
49.68 |
59 |
460 |
买入 |
| 09:31:12 |
49.65 |
7 |
467 |
卖出 |
| 09:31:15 |
49.67 |
21 |
488 |
买入 |
| 09:31:21 |
49.67 |
4 |
492 |
买入 |
| 09:31:24 |
49.66 |
3 |
495 |
卖出 |
| 09:31:27 |
49.65 |
4 |
499 |
卖出 |
| 09:31:30 |
49.68 |
21 |
520 |
买入 |
| 09:31:33 |
49.78 |
55 |
575 |
买入 |
| 09:31:36 |
49.78 |
6 |
581 |
卖出 |
| 09:31:39 |
49.78 |
12 |
593 |
卖出 |
| 09:31:42 |
49.82 |
4 |
597 |
买入 |
| 09:31:48 |
49.82 |
64 |
661 |
卖出 |
| 09:31:51 |
49.78 |
8 |
669 |
卖出 |
| 09:31:54 |
49.83 |
2 |
671 |
买入 |
| 09:31:57 |
49.8 |
1 |
672 |
卖出 |
| 09:32:00 |
49.82 |
4 |
676 |
买入 |
| 09:32:06 |
49.78 |
132 |
808 |
卖出 |
| 09:32:09 |
49.96 |
2 |
810 |
买入 |
| 09:32:12 |
49.98 |
8 |
818 |
买入 |
| 09:32:15 |
49.98 |
8 |
826 |
买入 |
| 09:32:18 |
50 |
20 |
846 |
买入 |
| 09:32:21 |
50.11 |
4 |
850 |
买入 |
| 09:32:27 |
50.11 |
11 |
861 |
买入 |
| 09:32:42 |
50.11 |
33 |
894 |
卖出 |
| 09:32:45 |
50.11 |
5 |
899 |
买入 |
| 09:32:48 |
50.1 |
19 |
918 |
买入 |
| 09:32:51 |
50.02 |
2 |
920 |
买入 |
| 09:33:03 |
50.07 |
1 |
921 |
买入 |
| 09:33:09 |
50.2 |
176 |
1097 |
买入 |
| 09:33:12 |
50.1 |
17 |
1114 |
卖出 |
| 09:33:18 |
50.17 |
2 |
1116 |
卖出 |
| 09:33:21 |
50.1 |
3 |
1119 |
卖出 |
| 09:33:24 |
50.17 |
11 |
1130 |
买入 |
| 09:33:27 |
50.06 |
4 |
1134 |
卖出 |
| 09:33:30 |
50.14 |
7 |
1141 |
买入 |
| 09:33:33 |
50 |
2 |
1143 |
卖出 |
| 09:33:36 |
50 |
3 |
1146 |
卖出 |
| 09:33:39 |
50.07 |
3 |
1149 |
买入 |
| 09:33:48 |
50.06 |
4 |
1153 |
买入 |
| 09:34:03 |
50.06 |
2 |
1155 |
买入 |
| 09:34:06 |
50.07 |
11 |
1166 |
买入 |
| 09:34:09 |
50 |
79 |
1245 |
卖出 |
| 09:34:12 |
50 |
1 |
1246 |
卖出 |
| 09:34:15 |
50.07 |
3 |
1249 |
买入 |
| 09:34:21 |
50 |
3 |
1252 |
卖出 |
| 09:34:24 |
49.99 |
18 |
1270 |
卖出 |
| 09:34:27 |
49.98 |
90 |
1360 |
卖出 |
| 09:34:30 |
49.98 |
8 |
1368 |
买入 |
| 09:34:36 |
49.86 |
4 |
1372 |
卖出 |
| 09:34:57 |
49.86 |
6 |
1378 |
卖出 |
| 09:35:00 |
49.86 |
3 |
1381 |
卖出 |
| 09:35:03 |
49.95 |
24 |
1405 |
买入 |
| 09:35:09 |
49.97 |
136 |
1541 |
买入 |
| 09:35:12 |
49.85 |
17 |
1558 |
卖出 |
| 09:35:15 |
49.87 |
257 |
1815 |
买入 |
| 09:35:18 |
49.9 |
11 |
1826 |
买入 |
| 09:35:21 |
49.95 |
1 |
1827 |
买入 |
| 09:35:27 |
49.95 |
7 |
1834 |
卖出 |
| 09:35:30 |
49.95 |
31 |
1865 |
卖出 |
| 09:35:36 |
49.95 |
25 |
1890 |
卖出 |
| 09:35:51 |
49.99 |
150 |
2040 |
买入 |
| 09:35:54 |
49.9 |
4 |
2044 |
卖出 |
| 09:35:57 |
49.99 |
2 |
2046 |
买入 |
| 09:36:03 |
49.99 |
4 |
2050 |
买入 |
| 09:36:06 |
50.05 |
7 |
2057 |
买入 |
| 09:36:09 |
50.12 |
44 |
2101 |
买入 |
| 09:36:12 |
50.13 |
4 |
2105 |
买入 |
| 09:36:18 |
50.13 |
2 |
2107 |
买入 |
| 09:36:30 |
50.13 |
4 |
2111 |
卖出 |
| 09:36:33 |
50.13 |
1 |
2112 |
卖出 |
| 09:37:06 |
50.13 |
2 |
2114 |
买入 |
| 09:37:21 |
50.13 |
25 |
2139 |
买入 |
| 09:37:27 |
50.12 |
3 |
2142 |
卖出 |
| 09:37:30 |
50.11 |
13 |
2155 |
卖出 |
| 09:37:39 |
50.01 |
2 |
2157 |
卖出 |
| 09:37:48 |
50.09 |
9 |
2166 |
买入 |
| 09:37:57 |
50.09 |
2 |
2168 |
买入 |
| 09:38:00 |
50.08 |
2 |
2170 |
买入 |
| 09:38:03 |
50.08 |
3 |
2173 |
买入 |
| 09:38:06 |
50.08 |
1 |
2174 |
买入 |
| 09:38:09 |
50.08 |
1 |
2175 |
买入 |
| 09:38:15 |
50.07 |
10 |
2185 |
买入 |
| 09:38:27 |
50.06 |
2 |
2187 |
买入 |
| 09:38:36 |
50.06 |
4 |
2191 |
卖出 |
| 09:38:39 |
50.05 |
27 |
2218 |
卖出 |
| 09:38:45 |
50.06 |
5 |
2223 |
买入 |
| 09:38:54 |
50.04 |
4 |
2227 |
卖出 |
| 09:38:57 |
50.04 |
1 |
2228 |
卖出 |
| 09:39:00 |
50.04 |
1 |
2229 |
卖出 |
| 09:39:06 |
50 |
2 |
2231 |
卖出 |
| 09:39:12 |
49.99 |
74 |
2305 |
卖出 |
| 09:39:15 |
49.99 |
1 |
2306 |
买入 |
| 09:39:18 |
49.99 |
6 |
2312 |
买入 |
| 09:39:24 |
49.99 |
17 |
2329 |
买入 |
| 09:39:30 |
50.02 |
37 |
2366 |
买入 |
| 09:39:33 |
50.02 |
2 |
2368 |
卖出 |
| 09:39:36 |
50.05 |
5 |
2373 |
买入 |
| 09:39:39 |
50.04 |
9 |
2382 |
卖出 |
| 09:39:42 |
50.06 |
6 |
2388 |
买入 |
| 09:39:48 |
50.06 |
3 |
2391 |
卖出 |
| 09:39:54 |
50.04 |
16 |
2407 |
卖出 |
| 09:40:00 |
50 |
2 |
2409 |
卖出 |
| 09:40:06 |
49.95 |
91 |
2500 |
卖出 |
| 09:40:12 |
49.88 |
3 |
2503 |
卖出 |
| 09:40:15 |
49.88 |
21 |
2524 |
卖出 |
| 09:40:18 |
49.88 |
1 |
2525 |
买入 |
| 09:40:21 |
49.88 |
3 |
2528 |
买入 |
| 09:40:24 |
49.94 |
35 |
2563 |
买入 |
| 09:40:30 |
49.99 |
7 |
2570 |
买入 |
| 09:40:33 |
49.95 |
28 |
2598 |
卖出 |
| 09:40:36 |
49.95 |
26 |
2624 |
卖出 |
| 09:40:45 |
49.88 |
16 |
2640 |
卖出 |
| 09:40:51 |
49.88 |
29 |
2669 |
卖出 |
| 09:41:00 |
49.88 |
1 |
2670 |
卖出 |
| 09:41:03 |
49.95 |
4 |
2674 |
买入 |
| 09:41:06 |
49.9 |
9 |
2683 |
卖出 |
| 09:41:09 |
49.88 |
4 |
2687 |
卖出 |
| 09:41:15 |
49.88 |
15 |
2702 |
买入 |
| 09:41:21 |
49.88 |
54 |
2756 |
买入 |
| 09:41:24 |
49.88 |
2 |
2758 |
买入 |
| 09:41:33 |
49.89 |
8 |
2766 |
买入 |
| 09:41:36 |
49.94 |
1 |
2767 |
买入 |
| 09:41:42 |
49.88 |
5 |
2772 |
卖出 |
| 09:41:48 |
49.95 |
9 |
2781 |
买入 |
| 09:41:54 |
49.89 |
3 |
2784 |
卖出 |
| 09:41:57 |
49.88 |
6 |
2790 |
卖出 |
| 09:42:03 |
49.88 |
1 |
2791 |
卖出 |
| 09:42:06 |
49.9 |
5 |
2796 |
买入 |
| 09:42:09 |
49.88 |
30 |
2826 |
卖出 |
| 09:42:12 |
49.88 |
1 |
2827 |
卖出 |
| 09:42:21 |
49.88 |
1 |
2828 |
卖出 |
| 09:42:27 |
49.88 |
94 |
2922 |
卖出 |
| 09:42:30 |
49.88 |
97 |
3019 |
卖出 |
| 09:42:33 |
49.85 |
32 |
3051 |
卖出 |
| 09:42:36 |
49.88 |
58 |
3109 |
买入 |
| 09:42:42 |
49.94 |
4 |
3113 |
买入 |
| 09:42:45 |
49.94 |
3 |
3116 |
买入 |
| 09:42:51 |
49.97 |
22 |
3138 |
买入 |
| 09:42:54 |
50 |
35 |
3173 |
买入 |
| 09:43:00 |
50.05 |
1 |
3174 |
买入 |
| 09:43:06 |
50 |
2 |
3176 |
卖出 |
| 09:43:09 |
50.05 |
1 |
3177 |
买入 |
| 09:43:15 |
50.05 |
2 |
3179 |
买入 |
| 09:43:18 |
50.05 |
3 |
3182 |
买入 |
| 09:43:30 |
50 |
9 |
3191 |
买入 |
| 09:43:45 |
49.99 |
8 |
3199 |
卖出 |
| 09:43:54 |
49.89 |
4 |
3203 |
卖出 |
| 09:43:57 |
49.99 |
2 |
3205 |
买入 |
| 09:44:06 |
49.98 |
4 |
3209 |
买入 |
| 09:44:09 |
49.98 |
3 |
3212 |
买入 |
| 09:44:12 |
49.88 |
11 |
3223 |
卖出 |
| 09:44:18 |
49.88 |
3 |
3226 |
卖出 |
| 09:44:24 |
49.88 |
8 |
3234 |
卖出 |
| 09:44:36 |
49.88 |
36 |
3270 |
卖出 |
| 09:44:39 |
49.85 |
4 |
3274 |
卖出 |
| 09:44:48 |
49.85 |
4 |
3278 |
卖出 |
| 09:45:00 |
49.85 |
12 |
3290 |
卖出 |
| 09:45:06 |
49.8 |
118 |
3408 |
卖出 |
| 09:45:09 |
49.7 |
132 |
3540 |
卖出 |
| 09:45:12 |
49.78 |
20 |
3560 |
买入 |
| 09:45:18 |
49.71 |
1 |
3561 |
卖出 |
| 09:45:24 |
49.69 |
5 |
3566 |
卖出 |
| 09:45:27 |
49.71 |
35 |
3601 |
买入 |
| 09:45:30 |
49.71 |
6 |
3607 |
买入 |
| 09:45:33 |
49.71 |
15 |
3622 |
买入 |
| 09:45:36 |
49.74 |
4 |
3626 |
买入 |
| 09:45:42 |
49.71 |
4 |
3630 |
卖出 |
| 09:45:48 |
49.72 |
3 |
3633 |
买入 |
| 09:45:51 |
49.72 |
11 |
3644 |
卖出 |
| 09:45:54 |
49.73 |
60 |
3704 |
买入 |
| 09:45:57 |
49.74 |
5 |
3709 |
买入 |
| 09:46:00 |
49.8 |
4 |
3713 |
买入 |
| 09:46:03 |
49.84 |
15 |
3728 |
买入 |
| 09:46:06 |
49.84 |
40 |
3768 |
买入 |
| 09:46:12 |
49.85 |
2 |
3770 |
买入 |
| 09:46:15 |
49.8 |
7 |
3777 |
卖出 |
| 09:46:21 |
49.95 |
76 |
3853 |
买入 |
| 09:46:24 |
49.94 |
8 |
3861 |
买入 |
| 09:46:27 |
49.94 |
4 |
3865 |
买入 |
| 09:46:30 |
49.95 |
4 |
3869 |
买入 |
| 09:46:33 |
49.96 |
28 |
3897 |
买入 |
| 09:46:36 |
50.02 |
121 |
4018 |
买入 |
| 09:46:39 |
50.03 |
36 |
4054 |
买入 |
| 09:46:42 |
50.03 |
15 |
4069 |
买入 |
| 09:46:45 |
50.05 |
14 |
4083 |
买入 |
| 09:46:48 |
50.03 |
26 |
4109 |
卖出 |
| 09:46:51 |
50.03 |
1 |
4110 |
买入 |
| 09:46:54 |
50.03 |
1 |
4111 |
买入 |
| 09:46:57 |
50.03 |
6 |
4117 |
卖出 |
| 09:47:00 |
50.03 |
4 |
4121 |
买入 |
| 09:47:03 |
50.02 |
1 |
4122 |
买入 |
| 09:47:06 |
50.02 |
8 |
4130 |
买入 |
| 09:47:12 |
50.02 |
1 |
4131 |
买入 |
| 09:47:15 |
50.01 |
2 |
4133 |
卖出 |
| 09:47:18 |
50.03 |
63 |
4196 |
买入 |
| 09:47:21 |
50.01 |
11 |
4207 |
卖出 |
| 09:47:24 |
50.04 |
1 |
4208 |
买入 |
| 09:47:27 |
50.06 |
2 |
4210 |
买入 |
| 09:47:42 |
50.06 |
21 |
4231 |
买入 |
| 09:47:45 |
50.05 |
1 |
4232 |
卖出 |
| 09:47:48 |
50.05 |
1 |
4233 |
买入 |
| 09:47:51 |
50.05 |
17 |
4250 |
卖出 |
| 09:47:54 |
50.05 |
12 |
4262 |
买入 |
| 09:47:57 |
50.05 |
35 |
4297 |
买入 |
| 09:48:00 |
50.08 |
36 |
4333 |
买入 |
| 09:48:03 |
50.07 |
3 |
4336 |
卖出 |
| 09:48:06 |
50.08 |
5 |
4341 |
买入 |
| 09:48:09 |
50.07 |
5 |
4346 |
卖出 |
| 09:48:15 |
50.06 |
2 |
4348 |
卖出 |
| 09:48:18 |
50.05 |
8 |
4356 |
卖出 |
| 09:48:21 |
50.04 |
5 |
4361 |
卖出 |
| 09:48:27 |
50.04 |
2 |
4363 |
买入 |
| 09:48:30 |
50 |
1 |
4364 |
卖出 |
| 09:48:57 |
50 |
1 |
4365 |
卖出 |
| 09:49:15 |
50.03 |
2 |
4367 |
买入 |
| 09:49:24 |
49.96 |
3 |
4370 |
卖出 |
| 09:49:48 |
49.96 |
4 |
4374 |
卖出 |
| 09:49:51 |
49.99 |
1 |
4375 |
买入 |
| 09:49:57 |
49.99 |
1 |
4376 |
卖出 |
| 09:50:03 |
50 |
19 |
4395 |
买入 |
| 09:50:06 |
49.99 |
2 |
4397 |
买入 |
| 09:50:09 |
50 |
12 |
4409 |
买入 |
| 09:50:12 |
50 |
4 |
4413 |
买入 |
| 09:50:18 |
49.99 |
3 |
4416 |
卖出 |
| 09:50:21 |
50 |
8 |
4424 |
买入 |
| 09:50:24 |
49.99 |
4 |
4428 |
卖出 |
| 09:50:42 |
50.03 |
4 |
4432 |
买入 |
| 09:50:48 |
49.97 |
1 |
4433 |
卖出 |
| 09:51:15 |
49.96 |
25 |
4458 |
卖出 |
| 09:51:21 |
49.96 |
75 |
4533 |
卖出 |
| 09:51:24 |
49.96 |
4 |
4537 |
买入 |
| 09:51:39 |
49.96 |
1 |
4538 |
买入 |
| 09:51:42 |
49.96 |
3 |
4541 |
卖出 |
| 09:51:45 |
49.97 |
25 |
4566 |
买入 |
| 09:51:48 |
49.96 |
11 |
4577 |
卖出 |
| 09:51:51 |
49.97 |
5 |
4582 |
买入 |
| 09:51:54 |
49.97 |
12 |
4594 |
卖出 |
| 09:52:42 |
49.97 |
22 |
4616 |
买入 |
| 09:52:48 |
49.98 |
1 |
4617 |
买入 |
| 09:52:51 |
49.97 |
83 |
4700 |
卖出 |
| 09:53:00 |
49.98 |
23 |
4723 |
买入 |
| 09:53:03 |
49.97 |
8 |
4731 |
卖出 |
| 09:53:06 |
50 |
13 |
4744 |
买入 |
| 09:53:09 |
50.01 |
1 |
4745 |
卖出 |
| 09:53:12 |
50.07 |
46 |
4791 |
买入 |
| 09:53:15 |
50.07 |
1 |
4792 |
买入 |
| 09:53:18 |
50.07 |
4 |
4796 |
买入 |
| 09:53:24 |
50.08 |
2 |
4798 |
买入 |
| 09:53:27 |
50.09 |
4 |
4802 |
买入 |
| 09:53:33 |
50.08 |
10 |
4812 |
卖出 |
| 09:53:39 |
50.08 |
5 |
4817 |
买入 |
| 09:53:48 |
50.03 |
1 |
4818 |
卖出 |
| 09:54:09 |
50.08 |
4 |
4822 |
买入 |
| 09:54:15 |
50.08 |
2 |
4824 |
买入 |
| 09:54:18 |
50.03 |
11 |
4835 |
卖出 |
| 09:54:48 |
50.08 |
10 |
4845 |
买入 |
| 09:54:57 |
50.08 |
2 |
4847 |
买入 |
| 09:55:12 |
50.08 |
7 |
4854 |
买入 |
| 09:55:15 |
50.08 |
5 |
4859 |
买入 |
| 09:55:18 |
50.03 |
2 |
4861 |
卖出 |
| 09:55:21 |
50.08 |
2 |
4863 |
买入 |
| 09:55:27 |
50.09 |
4 |
4867 |
买入 |
| 09:55:33 |
50.09 |
10 |
4877 |
买入 |
| 09:55:36 |
50.13 |
91 |
4968 |
买入 |
| 09:55:39 |
50.15 |
2 |
4970 |
买入 |
| 09:55:45 |
50.18 |
1 |
4971 |
买入 |
| 09:55:48 |
50.19 |
24 |
4995 |
买入 |
| 09:55:54 |
50.2 |
3 |
4998 |
买入 |
| 09:55:57 |
50.19 |
3 |
5001 |
卖出 |
| 09:56:00 |
50.2 |
6 |
5007 |
买入 |
| 09:56:18 |
50.19 |
1 |
5008 |
卖出 |
| 09:56:24 |
50.2 |
9 |
5017 |
买入 |
| 09:56:27 |
50.2 |
24 |
5041 |
买入 |