昀冢科技[688260]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
21.13 |
6 |
6 |
集合竞价 |
| 09:15:14 |
21.65 |
10 |
10 |
集合竞价 |
| 09:18:41 |
21.6 |
10 |
10 |
集合竞价 |
| 09:20:02 |
21.15 |
10 |
10 |
集合竞价 |
| 09:21:23 |
21.55 |
13 |
13 |
集合竞价 |
| 09:22:23 |
21.53 |
28 |
28 |
集合竞价 |
| 09:22:53 |
21.5 |
28 |
28 |
集合竞价 |
| 09:23:14 |
21.48 |
28 |
28 |
集合竞价 |
| 09:24:05 |
21.47 |
28 |
28 |
集合竞价 |
| 09:24:41 |
21.45 |
28 |
28 |
集合竞价 |
| 09:24:59 |
21.13 |
32 |
32 |
集合竞价 |
| 09:25:03 |
21.13 |
32 |
64 |
卖出 |
| 09:30:03 |
21.1 |
31 |
95 |
卖出 |
| 09:30:06 |
21.01 |
5 |
100 |
卖出 |
| 09:30:09 |
21.2 |
95 |
195 |
买入 |
| 09:30:12 |
21.2 |
107 |
302 |
卖出 |
| 09:30:20 |
21.1 |
10 |
312 |
卖出 |
| 09:30:23 |
21.2 |
34 |
346 |
买入 |
| 09:30:26 |
21.15 |
10 |
356 |
买入 |
| 09:30:29 |
21.14 |
4 |
360 |
买入 |
| 09:30:32 |
21.1 |
6 |
366 |
卖出 |
| 09:30:41 |
21.09 |
10 |
376 |
买入 |
| 09:30:50 |
21.1 |
33 |
409 |
买入 |
| 09:30:53 |
21.11 |
15 |
424 |
买入 |
| 09:30:56 |
21.11 |
4 |
428 |
卖出 |
| 09:30:59 |
21.18 |
13 |
441 |
买入 |
| 09:31:02 |
21.19 |
11 |
452 |
买入 |
| 09:31:05 |
21.2 |
19 |
471 |
买入 |
| 09:31:08 |
21.15 |
24 |
495 |
卖出 |
| 09:31:17 |
21.23 |
2 |
497 |
买入 |
| 09:31:20 |
21.33 |
29 |
526 |
买入 |
| 09:31:23 |
21.33 |
2 |
528 |
买入 |
| 09:31:26 |
21.33 |
4 |
532 |
卖出 |
| 09:31:29 |
21.38 |
48 |
580 |
买入 |
| 09:31:32 |
21.44 |
141 |
721 |
买入 |
| 09:31:35 |
21.45 |
43 |
764 |
买入 |
| 09:31:38 |
21.45 |
34 |
798 |
买入 |
| 09:31:41 |
21.44 |
18 |
816 |
卖出 |
| 09:31:44 |
21.44 |
42 |
858 |
卖出 |
| 09:31:47 |
21.44 |
49 |
907 |
卖出 |
| 09:31:50 |
21.44 |
9 |
916 |
买入 |
| 09:31:56 |
21.44 |
6 |
922 |
买入 |
| 09:31:59 |
21.45 |
13 |
935 |
买入 |
| 09:32:02 |
21.43 |
5 |
940 |
卖出 |
| 09:32:05 |
21.46 |
2 |
942 |
买入 |
| 09:32:08 |
21.46 |
106 |
1048 |
买入 |
| 09:32:11 |
21.47 |
35 |
1083 |
买入 |
| 09:32:14 |
21.52 |
28 |
1111 |
买入 |
| 09:32:17 |
21.52 |
2 |
1113 |
买入 |
| 09:32:23 |
21.58 |
15 |
1128 |
买入 |
| 09:32:26 |
21.6 |
2 |
1130 |
买入 |
| 09:32:29 |
21.6 |
25 |
1155 |
卖出 |
| 09:32:32 |
21.71 |
300 |
1455 |
买入 |
| 09:32:35 |
21.71 |
12 |
1467 |
买入 |
| 09:32:38 |
21.71 |
25 |
1492 |
买入 |
| 09:32:41 |
21.76 |
11 |
1503 |
买入 |
| 09:32:44 |
21.77 |
20 |
1523 |
买入 |
| 09:32:47 |
21.72 |
61 |
1584 |
买入 |
| 09:32:50 |
21.6 |
63 |
1647 |
卖出 |
| 09:32:53 |
21.71 |
6 |
1653 |
买入 |
| 09:32:56 |
21.76 |
15 |
1668 |
买入 |
| 09:32:59 |
21.76 |
10 |
1678 |
买入 |
| 09:33:02 |
21.8 |
188 |
1866 |
买入 |
| 09:33:05 |
21.76 |
57 |
1923 |
卖出 |
| 09:33:08 |
21.76 |
19 |
1942 |
卖出 |
| 09:33:11 |
21.84 |
6 |
1948 |
买入 |
| 09:33:14 |
21.73 |
66 |
2014 |
卖出 |
| 09:33:20 |
21.73 |
10 |
2024 |
卖出 |
| 09:33:23 |
21.73 |
79 |
2103 |
卖出 |
| 09:33:26 |
21.73 |
50 |
2153 |
买入 |
| 09:33:29 |
21.78 |
5 |
2158 |
买入 |
| 09:33:32 |
21.73 |
4 |
2162 |
卖出 |
| 09:33:38 |
21.73 |
10 |
2172 |
买入 |
| 09:33:41 |
21.75 |
37 |
2209 |
卖出 |
| 09:33:44 |
21.78 |
60 |
2269 |
买入 |
| 09:33:47 |
21.67 |
45 |
2314 |
卖出 |
| 09:33:53 |
21.88 |
963 |
3277 |
买入 |
| 09:33:56 |
21.9 |
104 |
3381 |
买入 |
| 09:33:59 |
21.93 |
100 |
3481 |
买入 |
| 09:34:02 |
21.97 |
171 |
3652 |
买入 |
| 09:34:05 |
21.87 |
10 |
3662 |
卖出 |
| 09:34:08 |
21.98 |
24 |
3686 |
买入 |
| 09:34:11 |
21.99 |
56 |
3742 |
买入 |
| 09:34:14 |
21.99 |
127 |
3869 |
买入 |
| 09:34:17 |
22 |
201 |
4070 |
买入 |
| 09:34:20 |
22.18 |
156 |
4226 |
买入 |
| 09:34:23 |
21.99 |
291 |
4517 |
卖出 |
| 09:34:26 |
22.18 |
121 |
4638 |
买入 |
| 09:34:29 |
22.18 |
2 |
4640 |
买入 |
| 09:34:35 |
21.98 |
26 |
4666 |
卖出 |
| 09:34:38 |
21.98 |
54 |
4720 |
卖出 |
| 09:34:44 |
21.85 |
812 |
5532 |
卖出 |
| 09:34:50 |
22.17 |
58 |
5590 |
买入 |
| 09:34:53 |
21.91 |
83 |
5673 |
卖出 |
| 09:34:59 |
21.91 |
11 |
5684 |
买入 |
| 09:35:02 |
21.91 |
2 |
5686 |
买入 |
| 09:35:05 |
21.87 |
295 |
5981 |
卖出 |
| 09:35:11 |
21.98 |
2 |
5983 |
卖出 |
| 09:35:17 |
22.07 |
6 |
5989 |
买入 |
| 09:35:20 |
21.98 |
0 |
5989 |
卖出 |
| 09:35:23 |
21.91 |
44 |
6033 |
卖出 |
| 09:35:26 |
21.92 |
11 |
6044 |
卖出 |
| 09:35:29 |
21.92 |
2 |
6046 |
卖出 |
| 09:35:32 |
21.91 |
54 |
6100 |
卖出 |
| 09:35:38 |
21.86 |
48 |
6148 |
卖出 |
| 09:35:47 |
21.68 |
10 |
6158 |
卖出 |
| 09:35:50 |
21.86 |
49 |
6207 |
买入 |
| 09:35:53 |
21.86 |
107 |
6314 |
卖出 |
| 09:35:56 |
21.86 |
2 |
6316 |
买入 |
| 09:36:02 |
21.86 |
11 |
6327 |
买入 |
| 09:36:05 |
21.87 |
126 |
6453 |
买入 |
| 09:36:08 |
21.86 |
8 |
6461 |
卖出 |
| 09:36:12 |
21.86 |
26 |
6487 |
卖出 |
| 09:36:14 |
21.83 |
6 |
6493 |
卖出 |
| 09:36:20 |
21.91 |
190 |
6683 |
买入 |
| 09:36:23 |
21.91 |
8 |
6691 |
买入 |
| 09:36:29 |
21.91 |
5 |
6696 |
买入 |
| 09:36:32 |
21.92 |
29 |
6725 |
买入 |
| 09:36:35 |
21.92 |
4 |
6729 |
买入 |
| 09:36:38 |
21.92 |
1 |
6730 |
卖出 |
| 09:36:41 |
22.05 |
24 |
6754 |
买入 |
| 09:36:44 |
21.98 |
251 |
7005 |
卖出 |
| 09:36:47 |
21.99 |
4 |
7009 |
卖出 |
| 09:36:50 |
21.99 |
3 |
7012 |
卖出 |
| 09:36:53 |
21.99 |
34 |
7046 |
买入 |
| 09:36:56 |
21.99 |
4 |
7050 |
卖出 |
| 09:36:59 |
21.99 |
27 |
7077 |
卖出 |
| 09:37:02 |
21.99 |
8 |
7085 |
买入 |
| 09:37:08 |
22.05 |
11 |
7096 |
买入 |
| 09:37:12 |
22.15 |
166 |
7262 |
买入 |
| 09:37:14 |
22.15 |
208 |
7470 |
买入 |
| 09:37:17 |
22.15 |
35 |
7505 |
买入 |
| 09:37:20 |
22.16 |
7 |
7512 |
买入 |
| 09:37:24 |
22.15 |
26 |
7538 |
卖出 |
| 09:37:26 |
22.15 |
0 |
7538 |
卖出 |
| 09:37:32 |
22.15 |
51 |
7589 |
买入 |
| 09:37:35 |
22.17 |
223 |
7812 |
买入 |
| 09:37:38 |
22.15 |
116 |
7928 |
卖出 |
| 09:37:41 |
22.15 |
20 |
7948 |
买入 |
| 09:37:44 |
22.15 |
11 |
7959 |
买入 |
| 09:37:47 |
22.15 |
2 |
7961 |
买入 |
| 09:37:50 |
22.2 |
171 |
8132 |
买入 |
| 09:37:53 |
22.25 |
270 |
8402 |
买入 |
| 09:37:56 |
22.23 |
15 |
8417 |
卖出 |
| 09:37:59 |
22.28 |
4 |
8421 |
买入 |
| 09:38:02 |
22.23 |
3 |
8424 |
卖出 |
| 09:38:05 |
22.23 |
7 |
8431 |
卖出 |
| 09:38:08 |
22.28 |
11 |
8442 |
买入 |
| 09:38:11 |
22.28 |
64 |
8506 |
买入 |
| 09:38:14 |
22.28 |
52 |
8558 |
买入 |
| 09:38:17 |
22.25 |
19 |
8577 |
卖出 |
| 09:38:20 |
22.28 |
74 |
8651 |
买入 |
| 09:38:23 |
22.28 |
29 |
8680 |
买入 |
| 09:38:32 |
22.25 |
13 |
8693 |
卖出 |
| 09:38:35 |
22.23 |
25 |
8718 |
卖出 |
| 09:38:38 |
22.23 |
11 |
8729 |
买入 |
| 09:38:41 |
22.23 |
0 |
8729 |
卖出 |
| 09:38:47 |
22.2 |
2 |
8731 |
买入 |
| 09:38:50 |
22.18 |
2 |
8733 |
卖出 |
| 09:38:53 |
22.2 |
51 |
8784 |
买入 |
| 09:38:56 |
22.18 |
128 |
8912 |
卖出 |
| 09:38:59 |
22.18 |
2 |
8914 |
买入 |
| 09:39:02 |
22.18 |
187 |
9101 |
买入 |
| 09:39:05 |
22.18 |
15 |
9116 |
买入 |
| 09:39:09 |
22.18 |
45 |
9161 |
买入 |
| 09:39:11 |
22.2 |
96 |
9257 |
买入 |
| 09:39:14 |
22.25 |
56 |
9313 |
买入 |
| 09:39:17 |
22.24 |
3 |
9316 |
卖出 |
| 09:39:20 |
22.25 |
18 |
9334 |
买入 |
| 09:39:23 |
22.28 |
118 |
9452 |
买入 |
| 09:39:26 |
22.25 |
8 |
9460 |
买入 |
| 09:39:35 |
22.25 |
40 |
9500 |
卖出 |
| 09:39:39 |
22.23 |
8 |
9508 |
卖出 |
| 09:39:41 |
22.23 |
6 |
9514 |
卖出 |
| 09:39:47 |
22.24 |
63 |
9577 |
买入 |
| 09:39:50 |
22.18 |
46 |
9623 |
卖出 |
| 09:39:56 |
22.25 |
114 |
9737 |
买入 |
| 09:39:59 |
22.25 |
4 |
9741 |
卖出 |
| 09:40:03 |
22.25 |
4 |
9745 |
买入 |
| 09:40:05 |
22.25 |
17 |
9762 |
买入 |
| 09:40:09 |
22.24 |
51 |
9813 |
卖出 |
| 09:40:11 |
22.26 |
254 |
10067 |
买入 |
| 09:40:14 |
22.29 |
200 |
10267 |
买入 |
| 09:40:17 |
22.34 |
145 |
10412 |
买入 |
| 09:40:21 |
22.38 |
25 |
10437 |
买入 |
| 09:40:23 |
22.38 |
20 |
10457 |
买入 |
| 09:40:26 |
22.39 |
11 |
10468 |
买入 |
| 09:40:29 |
22.39 |
9 |
10477 |
买入 |
| 09:40:32 |
22.38 |
14 |
10491 |
卖出 |
| 09:40:35 |
22.42 |
77 |
10568 |
买入 |
| 09:40:38 |
22.43 |
20 |
10588 |
买入 |
| 09:40:41 |
22.42 |
88 |
10676 |
卖出 |
| 09:40:44 |
22.42 |
10 |
10686 |
买入 |
| 09:40:47 |
22.42 |
8 |
10694 |
卖出 |
| 09:40:51 |
22.42 |
2 |
10696 |
买入 |
| 09:40:56 |
22.49 |
64 |
10760 |
买入 |
| 09:41:02 |
22.51 |
362 |
11122 |
买入 |
| 09:41:06 |
22.51 |
46 |
11168 |
卖出 |
| 09:41:09 |
22.45 |
48 |
11216 |
卖出 |
| 09:41:12 |
22.5 |
40 |
11256 |
买入 |
| 09:41:15 |
22.52 |
121 |
11377 |
买入 |
| 09:41:18 |
22.51 |
12 |
11389 |
卖出 |
| 09:41:21 |
22.51 |
24 |
11413 |
买入 |
| 09:41:23 |
22.43 |
42 |
11455 |
卖出 |
| 09:41:27 |
22.5 |
47 |
11502 |
买入 |
| 09:41:30 |
22.52 |
6 |
11508 |
买入 |
| 09:41:33 |
22.43 |
36 |
11544 |
卖出 |
| 09:41:36 |
22.43 |
13 |
11557 |
卖出 |
| 09:41:38 |
22.43 |
30 |
11587 |
卖出 |
| 09:41:44 |
22.43 |
4 |
11591 |
卖出 |
| 09:41:47 |
22.51 |
99 |
11690 |
买入 |
| 09:41:51 |
22.51 |
6 |
11696 |
卖出 |
| 09:42:00 |
22.43 |
24 |
11720 |
卖出 |
| 09:42:03 |
22.46 |
16 |
11736 |
买入 |
| 09:42:06 |
22.46 |
2 |
11738 |
买入 |
| 09:42:09 |
22.46 |
23 |
11761 |
买入 |
| 09:42:12 |
22.51 |
28 |
11789 |
买入 |
| 09:42:15 |
22.56 |
14 |
11803 |
买入 |
| 09:42:18 |
22.58 |
26 |
11829 |
买入 |
| 09:42:20 |
22.58 |
214 |
12043 |
买入 |
| 09:42:27 |
22.45 |
62 |
12105 |
买入 |
| 09:42:30 |
22.45 |
34 |
12139 |
买入 |
| 09:42:33 |
22.45 |
4 |
12143 |
买入 |
| 09:42:39 |
22.45 |
8 |
12151 |
卖出 |
| 09:42:44 |
22.45 |
5 |
12156 |
卖出 |
| 09:42:54 |
22.45 |
40 |
12196 |
卖出 |
| 09:42:57 |
22.44 |
10 |
12206 |
卖出 |
| 09:42:59 |
22.55 |
250 |
12456 |
买入 |
| 09:43:03 |
22.55 |
8 |
12464 |
买入 |
| 09:43:09 |
22.56 |
13 |
12477 |
买入 |
| 09:43:12 |
22.58 |
50 |
12527 |
买入 |
| 09:43:15 |
22.6 |
18 |
12545 |
买入 |
| 09:43:18 |
22.6 |
11 |
12556 |
买入 |
| 09:43:21 |
22.62 |
38 |
12594 |
买入 |
| 09:43:24 |
22.62 |
6 |
12600 |
买入 |
| 09:43:27 |
22.67 |
38 |
12638 |
卖出 |
| 09:43:30 |
22.67 |
14 |
12652 |
买入 |
| 09:43:39 |
22.59 |
0 |
12652 |
卖出 |
| 09:43:42 |
22.56 |
10 |
12662 |
卖出 |
| 09:43:45 |
22.67 |
220 |
12882 |
买入 |
| 09:43:48 |
22.56 |
34 |
12916 |
卖出 |
| 09:43:51 |
22.56 |
6 |
12922 |
买入 |
| 09:43:57 |
22.48 |
5 |
12927 |
卖出 |
| 09:44:06 |
22.56 |
51 |
12978 |
买入 |
| 09:44:09 |
22.56 |
9 |
12987 |
买入 |
| 09:44:12 |
22.56 |
65 |
13052 |
买入 |
| 09:44:15 |
22.64 |
26 |
13078 |
买入 |
| 09:44:18 |
22.63 |
10 |
13088 |
买入 |
| 09:44:21 |
22.51 |
74 |
13162 |
卖出 |
| 09:44:30 |
22.5 |
43 |
13205 |
卖出 |
| 09:44:33 |
22.5 |
5 |
13210 |
卖出 |
| 09:44:36 |
22.45 |
102 |
13312 |
卖出 |
| 09:44:39 |
22.45 |
1 |
13313 |
卖出 |
| 09:44:42 |
22.45 |
5 |
13318 |
买入 |
| 09:44:48 |
22.48 |
4 |
13322 |
卖出 |
| 09:44:51 |
22.48 |
15 |
13337 |
卖出 |
| 09:44:54 |
22.48 |
77 |
13414 |
卖出 |
| 09:45:00 |
22.48 |
2 |
13416 |
卖出 |
| 09:45:03 |
22.48 |
71 |
13487 |
卖出 |
| 09:45:09 |
22.48 |
10 |
13497 |
卖出 |
| 09:45:12 |
22.5 |
133 |
13630 |
买入 |
| 09:45:15 |
22.53 |
30 |
13660 |
买入 |
| 09:45:18 |
22.49 |
4 |
13664 |
卖出 |
| 09:45:21 |
22.49 |
4 |
13668 |
卖出 |
| 09:45:24 |
22.49 |
0 |
13668 |
卖出 |
| 09:45:27 |
22.48 |
12 |
13680 |
卖出 |
| 09:45:30 |
22.48 |
5 |
13685 |
卖出 |
| 09:45:36 |
22.48 |
39 |
13724 |
卖出 |
| 09:45:39 |
22.48 |
106 |
13830 |
卖出 |
| 09:45:42 |
22.5 |
17 |
13847 |
买入 |
| 09:45:48 |
22.54 |
2 |
13849 |
买入 |
| 09:46:06 |
22.51 |
9 |
13858 |
卖出 |
| 09:46:09 |
22.51 |
22 |
13880 |
买入 |
| 09:46:12 |
22.51 |
28 |
13908 |
买入 |
| 09:46:15 |
22.5 |
7 |
13915 |
卖出 |
| 09:46:18 |
22.51 |
16 |
13931 |
买入 |
| 09:46:21 |
22.48 |
50 |
13981 |
卖出 |
| 09:46:33 |
22.42 |
221 |
14202 |
卖出 |
| 09:46:36 |
22.42 |
9 |
14211 |
卖出 |
| 09:46:39 |
22.39 |
10 |
14221 |
卖出 |
| 09:46:45 |
22.39 |
16 |
14237 |
卖出 |
| 09:46:48 |
22.3 |
113 |
14350 |
卖出 |
| 09:46:51 |
22.3 |
68 |
14418 |
买入 |
| 09:46:57 |
22.24 |
52 |
14470 |
卖出 |
| 09:47:06 |
22.26 |
7 |
14477 |
卖出 |
| 09:47:09 |
22.27 |
34 |
14511 |
买入 |
| 09:47:12 |
22.38 |
22 |
14533 |
买入 |
| 09:47:15 |
22.39 |
10 |
14543 |
买入 |
| 09:47:18 |
22.39 |
16 |
14559 |
买入 |
| 09:47:21 |
22.39 |
12 |
14571 |
买入 |
| 09:47:24 |
22.39 |
0 |
14571 |
买入 |
| 09:47:27 |
22.39 |
12 |
14583 |
卖出 |
| 09:47:36 |
22.46 |
32 |
14615 |
买入 |
| 09:47:39 |
22.39 |
7 |
14622 |
卖出 |
| 09:47:42 |
22.39 |
43 |
14665 |
买入 |
| 09:47:48 |
22.39 |
5 |
14670 |
卖出 |
| 09:47:54 |
22.39 |
2 |
14672 |
卖出 |
| 09:47:57 |
22.4 |
4 |
14676 |
买入 |
| 09:48:00 |
22.39 |
0 |
14676 |
卖出 |
| 09:48:09 |
22.33 |
10 |
14686 |
卖出 |