电科数字[600850]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
30.55 |
78 |
78 |
集合竞价 |
| 09:15:06 |
30.28 |
78 |
78 |
集合竞价 |
| 09:15:15 |
30.31 |
178 |
178 |
集合竞价 |
| 09:15:30 |
30.28 |
178 |
178 |
集合竞价 |
| 09:20:06 |
30.27 |
192 |
192 |
集合竞价 |
| 09:24:57 |
30.24 |
664 |
664 |
集合竞价 |
| 09:25:00 |
30.23 |
664 |
664 |
集合竞价 |
| 09:25:05 |
30.23 |
664 |
1328 |
买入 |
| 09:30:00 |
30.2 |
30 |
1358 |
卖出 |
| 09:30:03 |
30.2 |
120 |
1478 |
买入 |
| 09:30:06 |
30.2 |
165 |
1643 |
买入 |
| 09:30:09 |
30.22 |
383 |
2026 |
买入 |
| 09:30:12 |
30.1 |
48 |
2074 |
卖出 |
| 09:30:15 |
30.02 |
23 |
2097 |
卖出 |
| 09:30:18 |
30.1 |
5 |
2102 |
卖出 |
| 09:30:21 |
30.1 |
89 |
2191 |
卖出 |
| 09:30:24 |
30.08 |
7 |
2198 |
买入 |
| 09:30:30 |
30.1 |
36 |
2234 |
买入 |
| 09:30:33 |
30.08 |
76 |
2310 |
卖出 |
| 09:30:36 |
30.13 |
19 |
2329 |
买入 |
| 09:30:39 |
30.22 |
5 |
2334 |
买入 |
| 09:30:42 |
30.22 |
16 |
2350 |
买入 |
| 09:30:45 |
30.22 |
7 |
2357 |
买入 |
| 09:30:48 |
30.21 |
40 |
2397 |
卖出 |
| 09:30:51 |
30.21 |
13 |
2410 |
买入 |
| 09:30:54 |
30.15 |
39 |
2449 |
卖出 |
| 09:30:57 |
30.21 |
20 |
2469 |
卖出 |
| 09:31:00 |
30.21 |
29 |
2498 |
卖出 |
| 09:31:03 |
30.22 |
89 |
2587 |
买入 |
| 09:31:06 |
30.16 |
18 |
2605 |
卖出 |
| 09:31:09 |
30.2 |
12 |
2617 |
卖出 |
| 09:31:12 |
30.16 |
10 |
2627 |
卖出 |
| 09:31:15 |
30.2 |
69 |
2696 |
买入 |
| 09:31:18 |
30.21 |
208 |
2904 |
买入 |
| 09:31:21 |
30.2 |
213 |
3117 |
卖出 |
| 09:31:24 |
30.21 |
11 |
3128 |
买入 |
| 09:31:27 |
30.2 |
12 |
3140 |
卖出 |
| 09:31:30 |
30.2 |
19 |
3159 |
买入 |
| 09:31:33 |
30.18 |
45 |
3204 |
卖出 |
| 09:31:36 |
30.19 |
79 |
3283 |
买入 |
| 09:31:42 |
30.19 |
212 |
3495 |
买入 |
| 09:31:45 |
30.21 |
95 |
3590 |
买入 |
| 09:31:48 |
30.21 |
10 |
3600 |
买入 |
| 09:31:54 |
30.2 |
7 |
3607 |
买入 |
| 09:31:57 |
30.2 |
48 |
3655 |
买入 |
| 09:32:00 |
30.2 |
54 |
3709 |
买入 |
| 09:32:03 |
30.22 |
111 |
3820 |
买入 |
| 09:32:06 |
30.23 |
209 |
4029 |
买入 |
| 09:32:09 |
30.24 |
27 |
4056 |
买入 |
| 09:32:12 |
30.26 |
76 |
4132 |
买入 |
| 09:32:15 |
30.26 |
109 |
4241 |
买入 |
| 09:32:18 |
30.27 |
113 |
4354 |
买入 |
| 09:32:21 |
30.28 |
331 |
4685 |
买入 |
| 09:32:24 |
30.28 |
174 |
4859 |
买入 |
| 09:32:27 |
30.3 |
26 |
4885 |
买入 |
| 09:32:30 |
30.35 |
334 |
5219 |
买入 |
| 09:32:33 |
30.39 |
77 |
5296 |
买入 |
| 09:32:36 |
30.41 |
36 |
5332 |
买入 |
| 09:32:39 |
30.39 |
36 |
5368 |
卖出 |
| 09:32:42 |
30.38 |
38 |
5406 |
卖出 |
| 09:32:45 |
30.37 |
66 |
5472 |
卖出 |
| 09:32:48 |
30.37 |
140 |
5612 |
买入 |
| 09:32:51 |
30.41 |
52 |
5664 |
买入 |
| 09:32:54 |
30.35 |
243 |
5907 |
卖出 |
| 09:32:57 |
30.35 |
60 |
5967 |
买入 |
| 09:33:00 |
30.41 |
50 |
6017 |
买入 |
| 09:33:03 |
30.43 |
54 |
6071 |
买入 |
| 09:33:06 |
30.37 |
227 |
6298 |
卖出 |
| 09:33:09 |
30.41 |
28 |
6326 |
买入 |
| 09:33:12 |
30.44 |
14 |
6340 |
买入 |
| 09:33:15 |
30.43 |
23 |
6363 |
卖出 |
| 09:33:18 |
30.38 |
27 |
6390 |
卖出 |
| 09:33:21 |
30.37 |
13 |
6403 |
卖出 |
| 09:33:24 |
30.37 |
59 |
6462 |
卖出 |
| 09:33:27 |
30.35 |
242 |
6704 |
卖出 |
| 09:33:30 |
30.36 |
40 |
6744 |
买入 |
| 09:33:33 |
30.4 |
191 |
6935 |
买入 |
| 09:33:36 |
30.35 |
58 |
6993 |
卖出 |
| 09:33:39 |
30.35 |
178 |
7171 |
买入 |
| 09:33:42 |
30.34 |
66 |
7237 |
卖出 |
| 09:33:45 |
30.34 |
10 |
7247 |
买入 |
| 09:33:51 |
30.34 |
38 |
7285 |
买入 |
| 09:33:54 |
30.34 |
21 |
7306 |
买入 |
| 09:33:57 |
30.34 |
55 |
7361 |
买入 |
| 09:34:00 |
30.35 |
84 |
7445 |
买入 |
| 09:34:03 |
30.39 |
243 |
7688 |
买入 |
| 09:34:06 |
30.4 |
127 |
7815 |
买入 |
| 09:34:09 |
30.41 |
399 |
8214 |
买入 |
| 09:34:12 |
30.42 |
10 |
8224 |
买入 |
| 09:34:15 |
30.43 |
35 |
8259 |
买入 |
| 09:34:18 |
30.44 |
73 |
8332 |
买入 |
| 09:34:21 |
30.35 |
107 |
8439 |
卖出 |
| 09:34:24 |
30.4 |
22 |
8461 |
买入 |
| 09:34:27 |
30.35 |
102 |
8563 |
卖出 |
| 09:34:30 |
30.4 |
181 |
8744 |
买入 |
| 09:34:33 |
30.36 |
53 |
8797 |
卖出 |
| 09:34:36 |
30.34 |
110 |
8907 |
卖出 |
| 09:34:39 |
30.34 |
36 |
8943 |
买入 |
| 09:34:42 |
30.39 |
9 |
8952 |
买入 |
| 09:34:45 |
30.36 |
3 |
8955 |
卖出 |
| 09:34:51 |
30.39 |
8 |
8963 |
买入 |
| 09:34:54 |
30.39 |
11 |
8974 |
买入 |
| 09:34:57 |
30.39 |
14 |
8988 |
买入 |
| 09:35:00 |
30.36 |
12 |
9000 |
卖出 |
| 09:35:03 |
30.38 |
21 |
9021 |
买入 |
| 09:35:06 |
30.38 |
44 |
9065 |
买入 |
| 09:35:09 |
30.35 |
111 |
9176 |
卖出 |
| 09:35:12 |
30.39 |
190 |
9366 |
买入 |
| 09:35:15 |
30.36 |
18 |
9384 |
卖出 |
| 09:35:18 |
30.36 |
13 |
9397 |
买入 |
| 09:35:21 |
30.36 |
55 |
9452 |
买入 |
| 09:35:24 |
30.36 |
9 |
9461 |
买入 |
| 09:35:27 |
30.36 |
5 |
9466 |
买入 |
| 09:35:30 |
30.35 |
10 |
9476 |
卖出 |
| 09:35:33 |
30.36 |
20 |
9496 |
买入 |
| 09:35:36 |
30.36 |
17 |
9513 |
买入 |
| 09:35:39 |
30.35 |
34 |
9547 |
卖出 |
| 09:35:42 |
30.33 |
104 |
9651 |
卖出 |
| 09:35:45 |
30.32 |
56 |
9707 |
卖出 |
| 09:35:48 |
30.31 |
23 |
9730 |
卖出 |
| 09:35:51 |
30.3 |
32 |
9762 |
卖出 |
| 09:35:54 |
30.28 |
104 |
9866 |
卖出 |
| 09:35:57 |
30.28 |
45 |
9911 |
卖出 |
| 09:36:00 |
30.26 |
3 |
9914 |
卖出 |
| 09:36:03 |
30.26 |
9 |
9923 |
卖出 |
| 09:36:06 |
30.26 |
3 |
9926 |
卖出 |
| 09:36:09 |
30.28 |
14 |
9940 |
买入 |
| 09:36:12 |
30.25 |
30 |
9970 |
卖出 |
| 09:36:15 |
30.25 |
53 |
10023 |
买入 |
| 09:36:18 |
30.25 |
55 |
10078 |
买入 |
| 09:36:21 |
30.28 |
124 |
10202 |
买入 |
| 09:36:24 |
30.26 |
5 |
10207 |
卖出 |
| 09:36:27 |
30.26 |
72 |
10279 |
卖出 |
| 09:36:30 |
30.26 |
33 |
10312 |
买入 |
| 09:36:33 |
30.31 |
3 |
10315 |
买入 |
| 09:36:39 |
30.31 |
8 |
10323 |
买入 |
| 09:36:42 |
30.27 |
20 |
10343 |
卖出 |
| 09:36:48 |
30.31 |
2 |
10345 |
买入 |
| 09:36:51 |
30.32 |
3 |
10348 |
买入 |
| 09:36:57 |
30.36 |
17 |
10365 |
买入 |
| 09:37:00 |
30.38 |
15 |
10380 |
买入 |
| 09:37:03 |
30.38 |
39 |
10419 |
买入 |
| 09:37:06 |
30.38 |
43 |
10462 |
买入 |
| 09:37:09 |
30.36 |
225 |
10687 |
卖出 |
| 09:37:12 |
30.37 |
51 |
10738 |
买入 |
| 09:37:15 |
30.37 |
1 |
10739 |
买入 |
| 09:37:18 |
30.37 |
40 |
10779 |
买入 |
| 09:37:21 |
30.37 |
17 |
10796 |
买入 |
| 09:37:24 |
30.32 |
9 |
10805 |
卖出 |
| 09:37:30 |
30.36 |
5 |
10810 |
买入 |
| 09:37:33 |
30.36 |
4 |
10814 |
买入 |
| 09:37:36 |
30.36 |
4 |
10818 |
买入 |
| 09:37:39 |
30.36 |
65 |
10883 |
买入 |
| 09:37:42 |
30.36 |
4 |
10887 |
买入 |
| 09:37:48 |
30.33 |
3 |
10890 |
卖出 |
| 09:37:51 |
30.35 |
19 |
10909 |
买入 |
| 09:37:54 |
30.36 |
10 |
10919 |
买入 |
| 09:38:00 |
30.36 |
38 |
10957 |
买入 |
| 09:38:03 |
30.37 |
35 |
10992 |
买入 |
| 09:38:06 |
30.37 |
37 |
11029 |
买入 |
| 09:38:09 |
30.36 |
5 |
11034 |
卖出 |
| 09:38:12 |
30.36 |
4 |
11038 |
卖出 |
| 09:38:15 |
30.35 |
18 |
11056 |
卖出 |
| 09:38:18 |
30.35 |
14 |
11070 |
卖出 |
| 09:38:21 |
30.35 |
1 |
11071 |
买入 |
| 09:38:30 |
30.33 |
66 |
11137 |
卖出 |
| 09:38:33 |
30.33 |
1 |
11138 |
卖出 |
| 09:38:36 |
30.35 |
8 |
11146 |
买入 |
| 09:38:39 |
30.35 |
3 |
11149 |
买入 |
| 09:38:42 |
30.33 |
2 |
11151 |
卖出 |
| 09:38:45 |
30.35 |
24 |
11175 |
买入 |
| 09:38:48 |
30.34 |
6 |
11181 |
卖出 |
| 09:38:51 |
30.33 |
55 |
11236 |
卖出 |
| 09:38:54 |
30.33 |
2 |
11238 |
买入 |
| 09:39:00 |
30.32 |
9 |
11247 |
卖出 |
| 09:39:03 |
30.32 |
11 |
11258 |
卖出 |
| 09:39:06 |
30.31 |
11 |
11269 |
卖出 |
| 09:39:09 |
30.3 |
87 |
11356 |
卖出 |
| 09:39:12 |
30.33 |
81 |
11437 |
买入 |
| 09:39:15 |
30.32 |
3 |
11440 |
买入 |
| 09:39:18 |
30.33 |
11 |
11451 |
买入 |
| 09:39:21 |
30.33 |
1 |
11452 |
买入 |
| 09:39:24 |
30.35 |
22 |
11474 |
买入 |
| 09:39:27 |
30.35 |
3 |
11477 |
买入 |
| 09:39:30 |
30.35 |
1 |
11478 |
买入 |
| 09:39:36 |
30.35 |
18 |
11496 |
买入 |
| 09:39:39 |
30.34 |
3 |
11499 |
卖出 |
| 09:39:42 |
30.34 |
2 |
11501 |
买入 |
| 09:39:48 |
30.34 |
1 |
11502 |
买入 |
| 09:39:51 |
30.34 |
5 |
11507 |
买入 |
| 09:39:54 |
30.34 |
15 |
11522 |
卖出 |
| 09:39:57 |
30.34 |
111 |
11633 |
卖出 |
| 09:40:00 |
30.36 |
71 |
11704 |
买入 |
| 09:40:03 |
30.36 |
49 |
11753 |
买入 |
| 09:40:06 |
30.37 |
27 |
11780 |
买入 |
| 09:40:09 |
30.37 |
69 |
11849 |
买入 |
| 09:40:12 |
30.36 |
21 |
11870 |
卖出 |
| 09:40:15 |
30.37 |
13 |
11883 |
买入 |
| 09:40:21 |
30.37 |
1 |
11884 |
买入 |
| 09:40:27 |
30.37 |
3 |
11887 |
买入 |
| 09:40:30 |
30.36 |
29 |
11916 |
卖出 |
| 09:40:33 |
30.36 |
31 |
11947 |
买入 |
| 09:40:36 |
30.38 |
102 |
12049 |
买入 |
| 09:40:39 |
30.4 |
44 |
12093 |
买入 |
| 09:40:45 |
30.39 |
210 |
12303 |
卖出 |
| 09:40:51 |
30.38 |
5 |
12308 |
买入 |
| 09:40:54 |
30.38 |
8 |
12316 |
买入 |
| 09:40:57 |
30.38 |
49 |
12365 |
买入 |
| 09:41:00 |
30.35 |
2 |
12367 |
卖出 |
| 09:41:03 |
30.37 |
21 |
12388 |
买入 |
| 09:41:06 |
30.37 |
5 |
12393 |
买入 |
| 09:41:09 |
30.37 |
1 |
12394 |
卖出 |
| 09:41:12 |
30.38 |
5 |
12399 |
买入 |
| 09:41:15 |
30.38 |
3 |
12402 |
买入 |
| 09:41:18 |
30.37 |
8 |
12410 |
卖出 |
| 09:41:21 |
30.37 |
1 |
12411 |
卖出 |
| 09:41:24 |
30.38 |
23 |
12434 |
买入 |
| 09:41:27 |
30.38 |
9 |
12443 |
买入 |
| 09:41:30 |
30.39 |
3 |
12446 |
买入 |
| 09:41:33 |
30.38 |
1 |
12447 |
卖出 |
| 09:41:36 |
30.39 |
31 |
12478 |
买入 |
| 09:41:42 |
30.37 |
65 |
12543 |
卖出 |
| 09:41:45 |
30.28 |
330 |
12873 |
卖出 |
| 09:41:48 |
30.28 |
32 |
12905 |
卖出 |
| 09:41:51 |
30.28 |
6 |
12911 |
卖出 |
| 09:41:54 |
30.3 |
2 |
12913 |
买入 |
| 09:41:57 |
30.27 |
3 |
12916 |
卖出 |
| 09:42:00 |
30.3 |
2 |
12918 |
买入 |
| 09:42:06 |
30.28 |
16 |
12934 |
卖出 |
| 09:42:09 |
30.26 |
171 |
13105 |
卖出 |
| 09:42:12 |
30.25 |
238 |
13343 |
卖出 |
| 09:42:15 |
30.26 |
5 |
13348 |
买入 |
| 09:42:18 |
30.25 |
43 |
13391 |
卖出 |
| 09:42:21 |
30.24 |
8 |
13399 |
卖出 |
| 09:42:24 |
30.2 |
44 |
13443 |
卖出 |
| 09:42:27 |
30.2 |
59 |
13502 |
买入 |
| 09:42:30 |
30.23 |
4 |
13506 |
买入 |
| 09:42:36 |
30.16 |
77 |
13583 |
卖出 |
| 09:42:39 |
30.23 |
10 |
13593 |
买入 |
| 09:42:42 |
30.2 |
2 |
13595 |
卖出 |
| 09:42:48 |
30.19 |
8 |
13603 |
卖出 |
| 09:42:51 |
30.19 |
11 |
13614 |
卖出 |
| 09:42:54 |
30.16 |
5 |
13619 |
卖出 |
| 09:43:00 |
30.19 |
4 |
13623 |
买入 |
| 09:43:06 |
30.15 |
5 |
13628 |
卖出 |
| 09:43:09 |
30.2 |
12 |
13640 |
买入 |
| 09:43:12 |
30.19 |
17 |
13657 |
卖出 |
| 09:43:15 |
30.2 |
4 |
13661 |
买入 |
| 09:43:18 |
30.19 |
3 |
13664 |
卖出 |
| 09:43:21 |
30.2 |
1 |
13665 |
买入 |
| 09:43:27 |
30.2 |
6 |
13671 |
卖出 |
| 09:43:33 |
30.23 |
2 |
13673 |
买入 |
| 09:43:36 |
30.23 |
13 |
13686 |
买入 |
| 09:43:42 |
30.26 |
2 |
13688 |
买入 |
| 09:43:45 |
30.26 |
4 |
13692 |
卖出 |
| 09:43:48 |
30.27 |
2 |
13694 |
买入 |
| 09:43:54 |
30.3 |
71 |
13765 |
买入 |
| 09:44:06 |
30.37 |
5 |
13770 |
买入 |
| 09:44:09 |
30.3 |
9 |
13779 |
卖出 |
| 09:44:15 |
30.36 |
4 |
13783 |
买入 |
| 09:44:21 |
30.36 |
13 |
13796 |
买入 |
| 09:44:24 |
30.36 |
10 |
13806 |
买入 |
| 09:44:27 |
30.36 |
12 |
13818 |
买入 |
| 09:44:31 |
30.33 |
25 |
13843 |
卖出 |
| 09:44:33 |
30.33 |
3 |
13846 |
卖出 |
| 09:44:39 |
30.31 |
3 |
13849 |
卖出 |
| 09:44:42 |
30.33 |
38 |
13887 |
买入 |
| 09:44:51 |
30.33 |
88 |
13975 |
买入 |
| 09:44:54 |
30.33 |
3 |
13978 |
买入 |
| 09:44:57 |
30.31 |
2 |
13980 |
卖出 |
| 09:45:00 |
30.33 |
1 |
13981 |
买入 |
| 09:45:03 |
30.33 |
13 |
13994 |
买入 |
| 09:45:06 |
30.3 |
11 |
14005 |
卖出 |
| 09:45:12 |
30.3 |
128 |
14133 |
卖出 |
| 09:45:15 |
30.3 |
166 |
14299 |
卖出 |
| 09:45:18 |
30.3 |
23 |
14322 |
买入 |
| 09:45:24 |
30.3 |
4 |
14326 |
买入 |
| 09:45:27 |
30.27 |
5 |
14331 |
卖出 |
| 09:45:33 |
30.27 |
77 |
14408 |
买入 |
| 09:45:36 |
30.26 |
7 |
14415 |
卖出 |
| 09:45:39 |
30.25 |
2 |
14417 |
卖出 |
| 09:45:42 |
30.26 |
1 |
14418 |
买入 |
| 09:45:48 |
30.26 |
1 |
14419 |
卖出 |
| 09:45:54 |
30.26 |
21 |
14440 |
卖出 |
| 09:46:00 |
30.25 |
10 |
14450 |
卖出 |
| 09:46:03 |
30.25 |
1 |
14451 |
卖出 |
| 09:46:06 |
30.25 |
17 |
14468 |
卖出 |
| 09:46:09 |
30.26 |
52 |
14520 |
买入 |
| 09:46:12 |
30.25 |
7 |
14527 |
卖出 |
| 09:46:21 |
30.25 |
2 |
14529 |
卖出 |
| 09:46:27 |
30.25 |
2 |
14531 |
买入 |
| 09:46:30 |
30.25 |
2 |
14533 |
买入 |
| 09:46:33 |
30.25 |
6 |
14539 |
买入 |
| 09:46:51 |
30.26 |
1 |
14540 |
买入 |
| 09:46:54 |
30.25 |
6 |
14546 |
卖出 |
| 09:46:57 |
30.26 |
1 |
14547 |
买入 |
| 09:47:00 |
30.26 |
27 |
14574 |
买入 |
| 09:47:06 |
30.27 |
4 |
14578 |
买入 |
| 09:47:15 |
30.27 |
21 |
14599 |
买入 |
| 09:47:18 |
30.28 |
11 |
14610 |
买入 |