鸣志电器[603728]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:12 |
19 |
5 |
5 |
集合竞价 |
| 09:25:05 |
19 |
14 |
19 |
买入 |
| 09:30:00 |
19 |
1 |
20 |
买入 |
| 09:30:03 |
19 |
4 |
24 |
买入 |
| 09:30:06 |
19.12 |
51 |
75 |
买入 |
| 09:30:09 |
19.11 |
23 |
98 |
卖出 |
| 09:30:12 |
19.1 |
13 |
111 |
卖出 |
| 09:30:15 |
19.01 |
9 |
120 |
卖出 |
| 09:30:18 |
19.09 |
3 |
123 |
买入 |
| 09:30:21 |
19.09 |
9 |
132 |
买入 |
| 09:30:24 |
19.09 |
3 |
135 |
买入 |
| 09:30:27 |
19.1 |
11 |
146 |
买入 |
| 09:30:30 |
19.05 |
4 |
150 |
卖出 |
| 09:30:33 |
19.1 |
16 |
166 |
买入 |
| 09:30:36 |
19.1 |
19 |
185 |
卖出 |
| 09:30:39 |
19.1 |
48 |
233 |
买入 |
| 09:30:42 |
19.08 |
45 |
278 |
卖出 |
| 09:30:45 |
19.08 |
14 |
292 |
卖出 |
| 09:30:48 |
19.08 |
3 |
295 |
卖出 |
| 09:30:54 |
19.05 |
7 |
302 |
卖出 |
| 09:30:57 |
19.05 |
5 |
307 |
卖出 |
| 09:31:00 |
19.05 |
7 |
314 |
卖出 |
| 09:31:03 |
19.05 |
32 |
346 |
卖出 |
| 09:31:06 |
19.06 |
1 |
347 |
买入 |
| 09:31:09 |
19.07 |
4 |
351 |
买入 |
| 09:31:12 |
19.09 |
10 |
361 |
买入 |
| 09:31:15 |
19.09 |
8 |
369 |
买入 |
| 09:31:21 |
19.07 |
12 |
381 |
卖出 |
| 09:31:24 |
19.07 |
5 |
386 |
卖出 |
| 09:31:27 |
19.07 |
5 |
391 |
卖出 |
| 09:31:30 |
19.07 |
5 |
396 |
卖出 |
| 09:31:36 |
19.08 |
5 |
401 |
买入 |
| 09:31:39 |
19.08 |
2 |
403 |
买入 |
| 09:31:42 |
19.08 |
6 |
409 |
买入 |
| 09:31:45 |
19.08 |
7 |
416 |
买入 |
| 09:31:48 |
19.09 |
11 |
427 |
买入 |
| 09:31:54 |
19.09 |
5 |
432 |
卖出 |
| 09:31:57 |
19.1 |
2 |
434 |
买入 |
| 09:32:03 |
19.08 |
1 |
435 |
卖出 |
| 09:32:06 |
19.12 |
10 |
445 |
买入 |
| 09:32:09 |
19.13 |
1 |
446 |
买入 |
| 09:32:12 |
19.13 |
8 |
454 |
买入 |
| 09:32:18 |
19.14 |
7 |
461 |
买入 |
| 09:32:21 |
19.13 |
4 |
465 |
卖出 |
| 09:32:24 |
19.13 |
2 |
467 |
卖出 |
| 09:32:27 |
19.13 |
5 |
472 |
卖出 |
| 09:32:30 |
19.12 |
11 |
483 |
卖出 |
| 09:32:33 |
19.12 |
3 |
486 |
卖出 |
| 09:32:36 |
19.13 |
2 |
488 |
买入 |
| 09:32:48 |
19.12 |
1 |
489 |
卖出 |
| 09:32:51 |
19.12 |
1 |
490 |
卖出 |
| 09:32:54 |
19.13 |
9 |
499 |
买入 |
| 09:32:57 |
19.12 |
2 |
501 |
卖出 |
| 09:33:03 |
19.12 |
6 |
507 |
卖出 |
| 09:33:09 |
19.12 |
2 |
509 |
卖出 |
| 09:33:15 |
19.12 |
15 |
524 |
卖出 |
| 09:33:18 |
19.11 |
10 |
534 |
卖出 |
| 09:33:21 |
19.1 |
3 |
537 |
卖出 |
| 09:33:24 |
19.09 |
4 |
541 |
卖出 |
| 09:33:27 |
19.08 |
7 |
548 |
卖出 |
| 09:33:33 |
19.09 |
1 |
549 |
买入 |
| 09:33:39 |
19.09 |
2 |
551 |
买入 |
| 09:33:42 |
19.08 |
5 |
556 |
卖出 |
| 09:33:45 |
19.1 |
146 |
702 |
买入 |
| 09:34:00 |
19.01 |
16 |
718 |
卖出 |
| 09:34:03 |
18.94 |
15 |
733 |
卖出 |
| 09:34:12 |
18.98 |
9 |
742 |
买入 |
| 09:34:15 |
19.01 |
11 |
753 |
买入 |
| 09:34:21 |
19 |
1 |
754 |
卖出 |
| 09:34:27 |
18.96 |
3 |
757 |
卖出 |
| 09:34:30 |
19.01 |
2 |
759 |
买入 |
| 09:34:33 |
19 |
1 |
760 |
卖出 |
| 09:34:36 |
19 |
3 |
763 |
卖出 |
| 09:34:39 |
19 |
1 |
764 |
卖出 |
| 09:34:42 |
18.99 |
7 |
771 |
卖出 |
| 09:34:51 |
18.99 |
3 |
774 |
卖出 |
| 09:34:57 |
18.98 |
3 |
777 |
卖出 |
| 09:35:06 |
18.96 |
24 |
801 |
卖出 |
| 09:35:12 |
18.96 |
10 |
811 |
卖出 |
| 09:35:15 |
18.97 |
4 |
815 |
买入 |
| 09:35:18 |
18.97 |
41 |
856 |
买入 |
| 09:35:24 |
18.97 |
2 |
858 |
买入 |
| 09:35:27 |
18.96 |
11 |
869 |
卖出 |
| 09:35:30 |
18.98 |
4 |
873 |
买入 |
| 09:35:45 |
18.96 |
14 |
887 |
卖出 |
| 09:35:48 |
18.96 |
27 |
914 |
卖出 |
| 09:35:51 |
18.91 |
30 |
944 |
卖出 |
| 09:35:54 |
18.91 |
4 |
948 |
卖出 |
| 09:36:00 |
18.92 |
2 |
950 |
买入 |
| 09:36:06 |
18.93 |
11 |
961 |
买入 |
| 09:36:09 |
18.96 |
40 |
1001 |
买入 |
| 09:36:12 |
18.95 |
100 |
1101 |
卖出 |
| 09:36:15 |
18.96 |
4 |
1105 |
买入 |
| 09:36:18 |
18.92 |
3 |
1108 |
卖出 |
| 09:36:27 |
18.92 |
3 |
1111 |
卖出 |
| 09:36:30 |
18.92 |
6 |
1117 |
卖出 |
| 09:36:33 |
18.92 |
9 |
1126 |
买入 |
| 09:36:36 |
18.91 |
31 |
1157 |
卖出 |
| 09:36:39 |
18.91 |
1 |
1158 |
买入 |
| 09:36:42 |
18.91 |
7 |
1165 |
买入 |
| 09:36:45 |
18.9 |
12 |
1177 |
卖出 |
| 09:37:09 |
18.93 |
7 |
1184 |
买入 |
| 09:37:12 |
18.91 |
34 |
1218 |
卖出 |
| 09:37:18 |
18.92 |
1 |
1219 |
买入 |
| 09:37:24 |
18.92 |
4 |
1223 |
买入 |
| 09:37:27 |
18.93 |
10 |
1233 |
买入 |
| 09:37:30 |
18.93 |
2 |
1235 |
买入 |
| 09:37:33 |
18.94 |
1 |
1236 |
买入 |
| 09:37:45 |
18.94 |
4 |
1240 |
买入 |
| 09:37:51 |
18.96 |
3 |
1243 |
买入 |
| 09:38:00 |
18.93 |
1 |
1244 |
卖出 |
| 09:38:03 |
18.92 |
2 |
1246 |
卖出 |
| 09:38:06 |
18.93 |
1 |
1247 |
买入 |
| 09:38:12 |
18.95 |
1 |
1248 |
买入 |
| 09:38:15 |
18.92 |
2 |
1250 |
卖出 |
| 09:38:36 |
18.92 |
6 |
1256 |
卖出 |
| 09:38:51 |
18.92 |
9 |
1265 |
卖出 |
| 09:38:54 |
18.91 |
16 |
1281 |
卖出 |
| 09:38:57 |
18.9 |
1 |
1282 |
卖出 |
| 09:39:00 |
18.9 |
8 |
1290 |
卖出 |
| 09:39:03 |
18.92 |
35 |
1325 |
买入 |
| 09:39:06 |
18.93 |
28 |
1353 |
买入 |
| 09:39:09 |
18.93 |
21 |
1374 |
买入 |
| 09:39:27 |
18.93 |
10 |
1384 |
卖出 |
| 09:39:30 |
18.95 |
61 |
1445 |
买入 |
| 09:39:36 |
18.95 |
6 |
1451 |
买入 |
| 09:39:42 |
18.94 |
1 |
1452 |
卖出 |
| 09:40:18 |
18.94 |
12 |
1464 |
卖出 |
| 09:40:21 |
18.91 |
37 |
1501 |
卖出 |
| 09:40:24 |
18.91 |
15 |
1516 |
卖出 |
| 09:40:27 |
18.9 |
14 |
1530 |
卖出 |
| 09:40:30 |
18.9 |
70 |
1600 |
卖出 |
| 09:40:33 |
18.88 |
94 |
1694 |
卖出 |
| 09:40:36 |
18.85 |
17 |
1711 |
卖出 |
| 09:40:39 |
18.85 |
4 |
1715 |
卖出 |
| 09:40:42 |
18.85 |
35 |
1750 |
卖出 |
| 09:40:51 |
18.84 |
48 |
1798 |
买入 |
| 09:40:54 |
18.84 |
10 |
1808 |
卖出 |
| 09:40:57 |
18.84 |
2 |
1810 |
卖出 |
| 09:41:00 |
18.84 |
6 |
1816 |
卖出 |
| 09:41:06 |
18.84 |
15 |
1831 |
卖出 |
| 09:41:45 |
18.84 |
9 |
1840 |
卖出 |
| 09:41:48 |
18.84 |
15 |
1855 |
卖出 |
| 09:41:51 |
18.83 |
5 |
1860 |
卖出 |
| 09:41:54 |
18.83 |
5 |
1865 |
卖出 |
| 09:41:57 |
18.82 |
10 |
1875 |
卖出 |
| 09:42:00 |
18.82 |
24 |
1899 |
卖出 |
| 09:42:03 |
18.82 |
17 |
1916 |
卖出 |
| 09:42:06 |
18.81 |
5 |
1921 |
卖出 |
| 09:42:09 |
18.81 |
8 |
1929 |
卖出 |
| 09:42:12 |
18.82 |
11 |
1940 |
买入 |
| 09:42:15 |
18.81 |
7 |
1947 |
卖出 |
| 09:42:18 |
18.81 |
23 |
1970 |
卖出 |
| 09:42:21 |
18.81 |
6 |
1976 |
卖出 |
| 09:42:24 |
18.81 |
8 |
1984 |
卖出 |
| 09:42:27 |
18.81 |
7 |
1991 |
卖出 |
| 09:42:30 |
18.8 |
26 |
2017 |
卖出 |
| 09:42:33 |
18.8 |
40 |
2057 |
卖出 |
| 09:42:36 |
18.76 |
51 |
2108 |
卖出 |
| 09:42:39 |
18.76 |
1 |
2109 |
卖出 |
| 09:42:42 |
18.78 |
2 |
2111 |
买入 |
| 09:42:45 |
18.78 |
2 |
2113 |
买入 |
| 09:42:48 |
18.78 |
1 |
2114 |
买入 |
| 09:42:54 |
18.76 |
2 |
2116 |
卖出 |
| 09:42:57 |
18.77 |
2 |
2118 |
买入 |
| 09:43:15 |
18.77 |
25 |
2143 |
买入 |
| 09:43:18 |
18.77 |
1 |
2144 |
卖出 |
| 09:43:24 |
18.77 |
3 |
2147 |
卖出 |
| 09:43:30 |
18.76 |
13 |
2160 |
卖出 |
| 09:43:33 |
18.77 |
45 |
2205 |
买入 |
| 09:43:36 |
18.76 |
4 |
2209 |
卖出 |
| 09:43:48 |
18.76 |
12 |
2221 |
卖出 |
| 09:43:54 |
18.74 |
24 |
2245 |
卖出 |
| 09:43:57 |
18.74 |
22 |
2267 |
卖出 |
| 09:44:00 |
18.74 |
8 |
2275 |
卖出 |
| 09:44:03 |
18.75 |
28 |
2303 |
买入 |
| 09:44:06 |
18.75 |
6 |
2309 |
卖出 |
| 09:44:09 |
18.75 |
74 |
2383 |
卖出 |
| 09:44:12 |
18.76 |
33 |
2416 |
买入 |
| 09:44:15 |
18.76 |
1 |
2417 |
卖出 |
| 09:44:18 |
18.76 |
4 |
2421 |
卖出 |
| 09:44:24 |
18.77 |
24 |
2445 |
买入 |
| 09:44:27 |
18.77 |
3 |
2448 |
卖出 |
| 09:44:33 |
18.79 |
16 |
2464 |
买入 |
| 09:44:39 |
18.79 |
18 |
2482 |
买入 |
| 09:44:42 |
18.77 |
50 |
2532 |
卖出 |
| 09:44:45 |
18.79 |
67 |
2599 |
买入 |
| 09:44:48 |
18.79 |
13 |
2612 |
卖出 |
| 09:44:51 |
18.79 |
13 |
2625 |
买入 |
| 09:44:57 |
18.77 |
20 |
2645 |
卖出 |
| 09:45:03 |
18.8 |
117 |
2762 |
买入 |
| 09:45:06 |
18.82 |
25 |
2787 |
买入 |
| 09:45:24 |
18.82 |
1 |
2788 |
卖出 |
| 09:45:39 |
18.83 |
3 |
2791 |
买入 |
| 09:45:42 |
18.8 |
8 |
2799 |
卖出 |
| 09:45:48 |
18.8 |
6 |
2805 |
卖出 |
| 09:45:54 |
18.83 |
21 |
2826 |
买入 |
| 09:46:18 |
18.9 |
50 |
2876 |
买入 |
| 09:47:18 |
18.85 |
6 |
2882 |
买入 |
| 09:47:30 |
18.82 |
3 |
2885 |
卖出 |
| 09:47:33 |
18.82 |
3 |
2888 |
卖出 |
| 09:47:42 |
18.85 |
103 |
2991 |
买入 |
| 09:47:45 |
18.85 |
37 |
3028 |
买入 |
| 09:47:48 |
18.86 |
3 |
3031 |
买入 |
| 09:47:51 |
18.86 |
2 |
3033 |
买入 |
| 09:47:57 |
18.86 |
3 |
3036 |
买入 |
| 09:48:00 |
18.86 |
12 |
3048 |
买入 |
| 09:48:03 |
18.87 |
8 |
3056 |
买入 |
| 09:48:06 |
18.85 |
2 |
3058 |
卖出 |
| 09:48:09 |
18.85 |
8 |
3066 |
买入 |
| 09:48:12 |
18.85 |
5 |
3071 |
卖出 |
| 09:48:15 |
18.85 |
2 |
3073 |
卖出 |
| 09:48:24 |
18.85 |
1 |
3074 |
卖出 |
| 09:48:33 |
18.85 |
1 |
3075 |
卖出 |
| 09:48:39 |
18.86 |
1 |
3076 |
买入 |
| 09:48:48 |
18.82 |
3 |
3079 |
卖出 |
| 09:49:00 |
18.82 |
3 |
3082 |
卖出 |
| 09:49:03 |
18.82 |
10 |
3092 |
卖出 |
| 09:49:27 |
18.82 |
59 |
3151 |
卖出 |
| 09:49:30 |
18.81 |
12 |
3163 |
卖出 |
| 09:49:33 |
18.8 |
9 |
3172 |
卖出 |
| 09:49:39 |
18.85 |
100 |
3272 |
买入 |
| 09:49:42 |
18.86 |
8 |
3280 |
买入 |
| 09:49:45 |
18.86 |
32 |
3312 |
买入 |
| 09:49:48 |
18.86 |
3 |
3315 |
买入 |
| 09:49:51 |
18.86 |
1 |
3316 |
买入 |
| 09:49:57 |
18.87 |
1 |
3317 |
买入 |
| 09:50:03 |
18.87 |
3 |
3320 |
买入 |
| 09:50:06 |
18.88 |
4 |
3324 |
买入 |
| 09:50:09 |
18.84 |
5 |
3329 |
卖出 |
| 09:50:21 |
18.86 |
1 |
3330 |
卖出 |
| 09:50:24 |
18.86 |
4 |
3334 |
买入 |
| 09:50:39 |
18.84 |
20 |
3354 |
卖出 |
| 09:50:51 |
18.85 |
1 |
3355 |
卖出 |
| 09:50:57 |
18.85 |
1 |
3356 |
卖出 |
| 09:51:00 |
18.86 |
16 |
3372 |
买入 |
| 09:51:09 |
18.87 |
21 |
3393 |
买入 |
| 09:51:12 |
18.89 |
13 |
3406 |
买入 |
| 09:51:15 |
18.89 |
8 |
3414 |
买入 |
| 09:51:18 |
18.88 |
10 |
3424 |
卖出 |
| 09:51:21 |
18.87 |
3 |
3427 |
卖出 |
| 09:51:24 |
18.87 |
4 |
3431 |
卖出 |
| 09:51:27 |
18.87 |
24 |
3455 |
卖出 |
| 09:51:30 |
18.86 |
8 |
3463 |
卖出 |
| 09:51:33 |
18.85 |
61 |
3524 |
卖出 |
| 09:51:36 |
18.86 |
6 |
3530 |
买入 |
| 09:51:48 |
18.86 |
13 |
3543 |
买入 |
| 09:51:54 |
18.93 |
30 |
3573 |
买入 |
| 09:52:00 |
18.86 |
1 |
3574 |
卖出 |
| 09:52:03 |
18.86 |
1 |
3575 |
卖出 |
| 09:52:06 |
18.86 |
1 |
3576 |
卖出 |
| 09:52:09 |
18.86 |
3 |
3579 |
卖出 |
| 09:52:12 |
18.86 |
3 |
3582 |
卖出 |
| 09:52:21 |
18.93 |
70 |
3652 |
买入 |
| 09:52:24 |
18.79 |
350 |
4002 |
卖出 |
| 09:52:27 |
18.93 |
54 |
4056 |
买入 |
| 09:52:33 |
18.88 |
1 |
4057 |
卖出 |
| 09:52:36 |
18.82 |
7 |
4064 |
卖出 |
| 09:52:42 |
18.92 |
28 |
4092 |
买入 |
| 09:52:51 |
18.86 |
4 |
4096 |
买入 |
| 09:53:21 |
18.89 |
11 |
4107 |
买入 |
| 09:53:27 |
18.89 |
19 |
4126 |
买入 |
| 09:53:40 |
18.89 |
1 |
4127 |
买入 |
| 09:53:51 |
18.89 |
14 |
4141 |
买入 |
| 09:54:06 |
18.89 |
25 |
4166 |
卖出 |
| 09:54:24 |
18.89 |
5 |
4171 |
卖出 |
| 09:54:30 |
18.91 |
15 |
4186 |
买入 |
| 09:54:33 |
18.92 |
9 |
4195 |
买入 |
| 09:54:45 |
18.96 |
1 |
4196 |
买入 |
| 09:55:06 |
18.96 |
37 |
4233 |
买入 |
| 09:55:09 |
18.96 |
6 |
4239 |
买入 |
| 09:55:12 |
18.96 |
2 |
4241 |
买入 |
| 09:55:15 |
18.95 |
2 |
4243 |
卖出 |
| 09:55:18 |
18.94 |
3 |
4246 |
卖出 |
| 09:55:22 |
18.94 |
1 |
4247 |
卖出 |
| 09:55:24 |
18.94 |
2 |
4249 |
卖出 |
| 09:55:36 |
18.93 |
10 |
4259 |
卖出 |
| 09:55:39 |
18.95 |
1 |
4260 |
买入 |
| 09:55:54 |
18.98 |
109 |
4369 |
买入 |
| 09:55:57 |
18.98 |
4 |
4373 |
卖出 |
| 09:56:01 |
18.98 |
2 |
4375 |
卖出 |
| 09:56:03 |
18.98 |
1 |
4376 |
卖出 |
| 09:56:06 |
18.98 |
7 |
4383 |
卖出 |
| 09:56:09 |
18.98 |
23 |
4406 |
卖出 |
| 09:56:21 |
18.99 |
35 |
4441 |
买入 |
| 09:56:25 |
18.99 |
65 |
4506 |
卖出 |
| 09:56:42 |
18.99 |
16 |
4522 |
买入 |
| 09:56:45 |
18.99 |
16 |
4538 |
买入 |
| 09:56:48 |
19 |
16 |
4554 |
买入 |
| 09:56:57 |
18.95 |
1 |
4555 |
卖出 |
| 09:57:43 |
18.98 |
7 |
4562 |
买入 |
| 09:57:54 |
18.98 |
2 |
4564 |
卖出 |
| 09:58:13 |
19 |
3 |
4567 |
买入 |
| 09:58:24 |
18.98 |
1 |
4568 |
卖出 |
| 09:58:31 |
18.98 |
5 |
4573 |
卖出 |
| 09:58:33 |
18.98 |
38 |
4611 |
卖出 |
| 09:58:49 |
18.98 |
4 |
4615 |
买入 |
| 09:59:09 |
18.98 |
1 |
4616 |
卖出 |
| 09:59:19 |
18.98 |
17 |
4633 |
卖出 |
| 09:59:30 |
18.98 |
17 |
4650 |
卖出 |