明志科技[688355]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:43 |
30.53 |
4 |
4 |
集合竞价 |
| 09:22:55 |
30.6 |
13 |
13 |
集合竞价 |
| 09:24:34 |
30.53 |
29 |
29 |
集合竞价 |
| 09:24:55 |
30.56 |
29 |
29 |
集合竞价 |
| 09:24:58 |
30.6 |
29 |
29 |
集合竞价 |
| 09:25:03 |
30.6 |
29 |
58 |
卖出 |
| 09:30:01 |
30.73 |
15 |
73 |
买入 |
| 09:30:04 |
31 |
19 |
92 |
买入 |
| 09:30:07 |
31 |
32 |
124 |
卖出 |
| 09:30:10 |
31.47 |
3 |
127 |
买入 |
| 09:30:13 |
31 |
86 |
213 |
卖出 |
| 09:30:19 |
31 |
7 |
220 |
卖出 |
| 09:30:22 |
31 |
2 |
222 |
卖出 |
| 09:30:25 |
31 |
16 |
238 |
卖出 |
| 09:30:31 |
31 |
22 |
260 |
买入 |
| 09:30:37 |
30.92 |
8 |
268 |
卖出 |
| 09:30:46 |
30.93 |
7 |
275 |
卖出 |
| 09:30:49 |
30.93 |
0 |
275 |
卖出 |
| 09:30:52 |
31.18 |
21 |
296 |
买入 |
| 09:30:55 |
31.2 |
1 |
297 |
卖出 |
| 09:30:58 |
31.2 |
8 |
305 |
买入 |
| 09:31:01 |
30.92 |
9 |
314 |
卖出 |
| 09:31:07 |
31.05 |
25 |
339 |
买入 |
| 09:31:10 |
31.05 |
2 |
341 |
买入 |
| 09:31:16 |
30.91 |
4 |
345 |
卖出 |
| 09:31:19 |
30.88 |
50 |
395 |
卖出 |
| 09:31:22 |
30.8 |
4 |
399 |
卖出 |
| 09:31:25 |
30.8 |
2 |
401 |
卖出 |
| 09:31:28 |
30.78 |
8 |
409 |
卖出 |
| 09:31:31 |
30.78 |
2 |
411 |
买入 |
| 09:31:40 |
30.72 |
2 |
413 |
卖出 |
| 09:31:43 |
30.6 |
15 |
428 |
卖出 |
| 09:31:55 |
30.61 |
8 |
436 |
买入 |
| 09:31:58 |
30.71 |
2 |
438 |
买入 |
| 09:32:01 |
30.71 |
8 |
446 |
买入 |
| 09:32:07 |
30.87 |
22 |
468 |
买入 |
| 09:32:25 |
30.75 |
15 |
483 |
卖出 |
| 09:32:28 |
30.91 |
26 |
509 |
买入 |
| 09:32:31 |
30.91 |
2 |
511 |
卖出 |
| 09:32:46 |
31.13 |
10 |
521 |
买入 |
| 09:32:49 |
30.9 |
10 |
531 |
卖出 |
| 09:32:55 |
30.9 |
12 |
543 |
卖出 |
| 09:32:58 |
30.9 |
11 |
554 |
卖出 |
| 09:33:07 |
30.9 |
45 |
599 |
买入 |
| 09:33:13 |
30.9 |
4 |
603 |
买入 |
| 09:33:19 |
30.9 |
2 |
605 |
买入 |
| 09:33:28 |
30.91 |
4 |
609 |
买入 |
| 09:33:31 |
30.9 |
2 |
611 |
买入 |
| 09:33:37 |
30.9 |
2 |
613 |
买入 |
| 09:33:40 |
30.9 |
2 |
615 |
买入 |
| 09:33:43 |
30.75 |
30 |
645 |
卖出 |
| 09:33:58 |
30.77 |
2 |
647 |
卖出 |
| 09:34:01 |
30.89 |
15 |
662 |
买入 |
| 09:34:04 |
30.89 |
39 |
701 |
卖出 |
| 09:34:07 |
30.89 |
23 |
724 |
买入 |
| 09:34:16 |
30.87 |
4 |
728 |
买入 |
| 09:34:31 |
30.75 |
55 |
783 |
卖出 |
| 09:34:34 |
30.75 |
2 |
785 |
卖出 |
| 09:34:37 |
30.75 |
0 |
785 |
卖出 |
| 09:34:46 |
30.74 |
2 |
787 |
卖出 |
| 09:34:55 |
30.74 |
3 |
790 |
卖出 |
| 09:35:37 |
30.74 |
4 |
794 |
买入 |
| 09:35:55 |
30.83 |
4 |
798 |
买入 |
| 09:36:13 |
30.87 |
2 |
800 |
买入 |
| 09:36:19 |
30.91 |
15 |
815 |
买入 |
| 09:36:22 |
30.91 |
12 |
827 |
买入 |
| 09:36:25 |
31.09 |
3 |
830 |
卖出 |
| 09:36:28 |
31.06 |
5 |
835 |
买入 |
| 09:36:31 |
31.06 |
3 |
838 |
买入 |
| 09:36:43 |
31.05 |
3 |
841 |
买入 |
| 09:37:01 |
31 |
17 |
858 |
买入 |
| 09:37:04 |
31 |
9 |
867 |
买入 |
| 09:37:07 |
31 |
2 |
869 |
买入 |
| 09:37:10 |
31.06 |
3 |
872 |
买入 |
| 09:37:25 |
31.06 |
13 |
885 |
买入 |
| 09:37:28 |
31.06 |
12 |
897 |
卖出 |
| 09:37:31 |
31.06 |
2 |
899 |
卖出 |
| 09:37:34 |
31.06 |
20 |
919 |
卖出 |
| 09:37:37 |
30.93 |
16 |
935 |
卖出 |
| 09:37:40 |
31.05 |
4 |
939 |
买入 |
| 09:37:52 |
31.06 |
12 |
951 |
买入 |
| 09:37:55 |
31.06 |
19 |
970 |
买入 |
| 09:37:58 |
31.1 |
2 |
972 |
买入 |
| 09:38:04 |
31.1 |
2 |
974 |
买入 |
| 09:38:10 |
31.08 |
6 |
980 |
卖出 |
| 09:38:34 |
31.06 |
11 |
991 |
卖出 |
| 09:38:46 |
31 |
15 |
1006 |
卖出 |
| 09:38:49 |
31 |
78 |
1084 |
卖出 |
| 09:39:16 |
30.96 |
2 |
1086 |
卖出 |
| 09:39:19 |
30.96 |
4 |
1090 |
卖出 |
| 09:39:22 |
30.95 |
2 |
1092 |
卖出 |
| 09:39:52 |
30.95 |
5 |
1097 |
卖出 |
| 09:39:55 |
30.95 |
9 |
1106 |
卖出 |
| 09:40:01 |
30.94 |
2 |
1108 |
卖出 |
| 09:40:07 |
30.94 |
2 |
1110 |
卖出 |
| 09:40:22 |
30.91 |
2 |
1112 |
卖出 |
| 09:40:25 |
30.83 |
14 |
1126 |
卖出 |
| 09:40:28 |
30.83 |
6 |
1132 |
卖出 |
| 09:40:31 |
30.83 |
4 |
1136 |
卖出 |
| 09:40:34 |
30.83 |
8 |
1144 |
卖出 |
| 09:40:37 |
30.88 |
2 |
1146 |
买入 |
| 09:40:40 |
30.83 |
10 |
1156 |
卖出 |
| 09:41:07 |
30.83 |
6 |
1162 |
卖出 |
| 09:41:13 |
30.82 |
4 |
1166 |
买入 |
| 09:41:22 |
30.82 |
4 |
1170 |
买入 |
| 09:41:34 |
30.82 |
3 |
1173 |
卖出 |
| 09:41:37 |
30.79 |
10 |
1183 |
卖出 |
| 09:41:40 |
30.77 |
3 |
1186 |
卖出 |
| 09:41:43 |
30.77 |
3 |
1189 |
买入 |
| 09:41:46 |
30.63 |
7 |
1196 |
卖出 |
| 09:41:52 |
30.64 |
5 |
1201 |
卖出 |
| 09:41:55 |
30.65 |
8 |
1209 |
买入 |
| 09:42:07 |
30.65 |
4 |
1213 |
卖出 |
| 09:42:10 |
30.65 |
2 |
1215 |
卖出 |
| 09:42:13 |
30.65 |
2 |
1217 |
买入 |
| 09:42:16 |
30.65 |
7 |
1224 |
卖出 |
| 09:42:28 |
30.65 |
4 |
1228 |
卖出 |
| 09:42:31 |
30.73 |
2 |
1230 |
买入 |
| 09:42:34 |
30.73 |
2 |
1232 |
买入 |
| 09:42:37 |
30.64 |
4 |
1236 |
卖出 |
| 09:42:52 |
30.63 |
4 |
1240 |
卖出 |
| 09:42:55 |
30.62 |
21 |
1261 |
卖出 |
| 09:42:58 |
30.6 |
6 |
1267 |
卖出 |
| 09:43:01 |
30.56 |
5 |
1272 |
卖出 |
| 09:43:04 |
30.56 |
2 |
1274 |
卖出 |
| 09:43:07 |
30.56 |
0 |
1274 |
卖出 |
| 09:43:10 |
30.55 |
2 |
1276 |
买入 |
| 09:43:19 |
30.53 |
20 |
1296 |
卖出 |
| 09:43:25 |
30.52 |
2 |
1298 |
买入 |
| 09:44:07 |
30.48 |
14 |
1312 |
卖出 |
| 09:44:16 |
30.5 |
7 |
1319 |
买入 |
| 09:44:19 |
30.48 |
4 |
1323 |
卖出 |
| 09:44:22 |
30.48 |
4 |
1327 |
买入 |
| 09:44:37 |
30.42 |
5 |
1332 |
卖出 |
| 09:44:49 |
30.46 |
8 |
1340 |
卖出 |
| 09:44:55 |
30.41 |
3 |
1343 |
卖出 |
| 09:45:13 |
30.42 |
7 |
1350 |
卖出 |
| 09:45:16 |
30.41 |
4 |
1354 |
卖出 |
| 09:45:19 |
30.41 |
3 |
1357 |
卖出 |
| 09:45:22 |
30.4 |
6 |
1363 |
卖出 |
| 09:45:25 |
30.4 |
3 |
1366 |
卖出 |
| 09:45:28 |
30.4 |
2 |
1368 |
卖出 |
| 09:45:43 |
30.31 |
3 |
1371 |
卖出 |
| 09:45:55 |
30.4 |
2 |
1373 |
买入 |
| 09:45:58 |
30.4 |
3 |
1376 |
买入 |
| 09:46:01 |
30.41 |
2 |
1378 |
买入 |
| 09:46:07 |
30.31 |
32 |
1410 |
卖出 |
| 09:46:10 |
30.3 |
9 |
1419 |
买入 |
| 09:46:13 |
30.38 |
5 |
1424 |
买入 |
| 09:46:22 |
30.31 |
3 |
1427 |
卖出 |
| 09:47:07 |
30.41 |
21 |
1448 |
买入 |
| 09:47:10 |
30.41 |
9 |
1457 |
买入 |
| 09:47:13 |
30.52 |
4 |
1461 |
买入 |
| 09:47:22 |
30.54 |
2 |
1463 |
买入 |
| 09:47:25 |
30.57 |
5 |
1468 |
买入 |
| 09:47:55 |
30.54 |
3 |
1471 |
买入 |
| 09:47:58 |
30.54 |
2 |
1473 |
买入 |
| 09:48:40 |
30.39 |
43 |
1516 |
卖出 |
| 09:48:49 |
30.43 |
6 |
1522 |
卖出 |
| 09:48:52 |
30.4 |
2 |
1524 |
卖出 |
| 09:49:10 |
30.35 |
2 |
1526 |
卖出 |
| 09:49:25 |
30.43 |
2 |
1528 |
买入 |
| 09:49:55 |
30.51 |
4 |
1532 |
买入 |
| 09:50:10 |
30.51 |
2 |
1534 |
买入 |
| 09:50:13 |
30.5 |
2 |
1536 |
买入 |
| 09:50:25 |
30.44 |
3 |
1539 |
卖出 |
| 09:50:31 |
30.51 |
10 |
1549 |
买入 |
| 09:50:34 |
30.51 |
2 |
1551 |
买入 |
| 09:50:55 |
30.51 |
6 |
1557 |
买入 |
| 09:51:07 |
30.51 |
0 |
1557 |
买入 |
| 09:51:10 |
30.52 |
12 |
1569 |
买入 |
| 09:51:13 |
30.52 |
1 |
1570 |
买入 |
| 09:51:19 |
30.61 |
2 |
1572 |
买入 |
| 09:51:25 |
30.61 |
3 |
1575 |
买入 |
| 09:52:25 |
30.61 |
5 |
1580 |
买入 |
| 09:52:31 |
30.61 |
5 |
1585 |
买入 |
| 09:52:34 |
30.62 |
0 |
1585 |
卖出 |
| 09:52:55 |
30.61 |
3 |
1588 |
买入 |
| 09:53:01 |
30.61 |
2 |
1590 |
买入 |
| 09:53:10 |
30.61 |
3 |
1593 |
买入 |
| 09:53:19 |
30.7 |
9 |
1602 |
买入 |
| 09:53:34 |
30.7 |
0 |
1602 |
买入 |
| 09:53:40 |
30.71 |
2 |
1604 |
买入 |
| 09:53:43 |
30.71 |
3 |
1607 |
买入 |
| 09:53:52 |
30.75 |
2 |
1609 |
买入 |
| 09:53:55 |
30.72 |
7 |
1616 |
卖出 |
| 09:54:01 |
30.77 |
3 |
1619 |
买入 |
| 09:54:28 |
30.77 |
8 |
1627 |
买入 |
| 09:55:01 |
30.77 |
1 |
1628 |
买入 |
| 09:55:16 |
30.78 |
11 |
1639 |
买入 |
| 09:55:19 |
30.77 |
4 |
1643 |
卖出 |
| 09:55:22 |
30.88 |
3 |
1646 |
买入 |
| 09:55:28 |
30.77 |
0 |
1646 |
卖出 |
| 09:55:31 |
30.77 |
5 |
1651 |
买入 |
| 09:56:01 |
30.86 |
7 |
1658 |
买入 |
| 09:56:04 |
30.86 |
2 |
1660 |
买入 |
| 09:56:22 |
30.82 |
4 |
1664 |
卖出 |
| 09:56:25 |
30.86 |
31 |
1695 |
买入 |
| 09:56:28 |
30.87 |
37 |
1732 |
买入 |
| 09:56:34 |
30.87 |
13 |
1745 |
买入 |
| 09:56:40 |
30.88 |
2 |
1747 |
买入 |
| 09:56:43 |
30.88 |
2 |
1749 |
卖出 |
| 09:56:46 |
30.88 |
2 |
1751 |
卖出 |
| 09:56:49 |
30.89 |
10 |
1761 |
买入 |
| 09:56:52 |
30.9 |
50 |
1811 |
买入 |
| 09:56:55 |
30.96 |
3 |
1814 |
买入 |
| 09:57:01 |
30.96 |
6 |
1820 |
买入 |
| 09:57:10 |
30.93 |
20 |
1840 |
卖出 |
| 09:57:13 |
30.93 |
2 |
1842 |
卖出 |
| 09:57:25 |
30.93 |
2 |
1844 |
卖出 |
| 09:57:28 |
30.91 |
2 |
1846 |
卖出 |
| 09:57:31 |
30.91 |
5 |
1851 |
卖出 |
| 09:57:52 |
30.9 |
2 |
1853 |
买入 |
| 09:58:01 |
30.91 |
3 |
1856 |
买入 |
| 09:58:25 |
30.85 |
6 |
1862 |
卖出 |
| 09:58:28 |
30.78 |
2 |
1864 |
卖出 |
| 09:59:07 |
30.86 |
2 |
1866 |
买入 |
| 09:59:25 |
30.9 |
3 |
1869 |
买入 |
| 09:59:31 |
30.91 |
12 |
1881 |
买入 |
| 09:59:34 |
30.91 |
4 |
1885 |
买入 |
| 09:59:37 |
30.93 |
19 |
1904 |
买入 |
| 09:59:40 |
30.94 |
29 |
1933 |
买入 |
| 10:00:10 |
30.95 |
2 |
1935 |
买入 |
| 10:00:49 |
30.87 |
12 |
1947 |
卖出 |
| 10:00:52 |
30.87 |
13 |
1960 |
卖出 |
| 10:00:55 |
30.87 |
17 |
1977 |
卖出 |
| 10:00:58 |
30.86 |
9 |
1986 |
卖出 |
| 10:01:01 |
30.86 |
2 |
1988 |
买入 |
| 10:01:07 |
30.82 |
4 |
1992 |
卖出 |
| 10:01:10 |
30.81 |
4 |
1996 |
卖出 |
| 10:01:13 |
30.78 |
2 |
1998 |
卖出 |
| 10:01:37 |
30.78 |
1 |
1999 |
卖出 |
| 10:01:40 |
30.72 |
4 |
2003 |
卖出 |
| 10:01:43 |
30.72 |
2 |
2005 |
卖出 |
| 10:02:16 |
30.72 |
0 |
2005 |
卖出 |
| 10:02:19 |
30.66 |
2 |
2007 |
卖出 |
| 10:02:31 |
30.69 |
10 |
2017 |
买入 |
| 10:02:52 |
30.66 |
4 |
2021 |
卖出 |
| 10:03:13 |
30.66 |
1 |
2022 |
卖出 |
| 10:03:28 |
30.62 |
2 |
2024 |
卖出 |
| 10:03:37 |
30.66 |
3 |
2027 |
买入 |
| 10:04:19 |
30.61 |
19 |
2046 |
卖出 |
| 10:04:22 |
30.61 |
2 |
2048 |
卖出 |
| 10:04:28 |
30.61 |
4 |
2052 |
卖出 |
| 10:04:31 |
30.63 |
2 |
2054 |
买入 |
| 10:04:34 |
30.61 |
13 |
2067 |
卖出 |
| 10:04:37 |
30.6 |
8 |
2075 |
卖出 |
| 10:04:40 |
30.6 |
5 |
2080 |
买入 |
| 10:04:58 |
30.6 |
2 |
2082 |
买入 |
| 10:05:01 |
30.6 |
2 |
2084 |
买入 |
| 10:05:40 |
30.6 |
1 |
2085 |
买入 |
| 10:05:43 |
30.61 |
1 |
2086 |
买入 |
| 10:06:22 |
30.62 |
3 |
2089 |
卖出 |
| 10:07:07 |
30.68 |
3 |
2092 |
买入 |
| 10:07:49 |
30.68 |
13 |
2105 |
买入 |
| 10:07:52 |
30.68 |
2 |
2107 |
买入 |
| 10:09:28 |
30.69 |
5 |
2112 |
买入 |
| 10:09:49 |
30.69 |
4 |
2116 |
买入 |
| 10:09:52 |
30.69 |
1 |
2117 |
买入 |
| 10:09:58 |
30.72 |
7 |
2124 |
买入 |
| 10:10:10 |
30.7 |
9 |
2133 |
卖出 |
| 10:10:13 |
30.7 |
2 |
2135 |
卖出 |
| 10:10:19 |
30.8 |
3 |
2138 |
买入 |
| 10:11:13 |
30.8 |
23 |
2161 |
买入 |
| 10:11:16 |
30.8 |
16 |
2177 |
卖出 |
| 10:11:19 |
30.88 |
2 |
2179 |
买入 |
| 10:11:22 |
30.89 |
17 |
2196 |
买入 |
| 10:11:25 |
30.89 |
2 |
2198 |
买入 |
| 10:11:55 |
30.88 |
13 |
2211 |
买入 |
| 10:11:58 |
30.91 |
3 |
2214 |
买入 |
| 10:12:07 |
30.88 |
10 |
2224 |
卖出 |
| 10:12:13 |
30.84 |
2 |
2226 |
卖出 |
| 10:12:28 |
30.92 |
10 |
2236 |
买入 |
| 10:12:31 |
30.92 |
4 |
2240 |
买入 |
| 10:12:34 |
30.93 |
12 |
2252 |
买入 |
| 10:12:37 |
30.95 |
56 |
2308 |
买入 |
| 10:12:40 |
30.96 |
16 |
2324 |
买入 |
| 10:12:43 |
30.97 |
10 |
2334 |
买入 |
| 10:12:49 |
30.96 |
8 |
2342 |
卖出 |
| 10:12:52 |
30.94 |
10 |
2352 |
卖出 |
| 10:13:07 |
30.87 |
9 |
2361 |
卖出 |
| 10:13:10 |
30.87 |
2 |
2363 |
卖出 |
| 10:13:13 |
30.83 |
4 |
2367 |
卖出 |
| 10:13:16 |
30.84 |
2 |
2369 |
卖出 |
| 10:13:19 |
30.83 |
2 |
2371 |
卖出 |
| 10:13:22 |
30.83 |
1 |
2372 |
卖出 |
| 10:13:25 |
30.81 |
2 |
2374 |
卖出 |
| 10:13:58 |
30.82 |
2 |
2376 |
买入 |
| 10:14:34 |
30.81 |
3 |
2379 |
卖出 |
| 10:15:43 |
30.86 |
3 |
2382 |
买入 |
| 10:17:07 |
30.86 |
9 |
2391 |
买入 |
| 10:17:10 |
30.82 |
13 |
2404 |
卖出 |
| 10:17:13 |
30.87 |
2 |
2406 |
买入 |
| 10:17:25 |
30.87 |
11 |
2417 |
买入 |
| 10:17:55 |
30.94 |
8 |
2425 |
买入 |
| 10:17:58 |
30.93 |
4 |
2429 |
卖出 |
| 10:18:40 |
30.92 |
2 |
2431 |
买入 |
| 10:19:16 |
30.92 |
10 |
2441 |
买入 |
| 10:19:28 |
30.94 |
10 |
2451 |
买入 |
| 10:20:10 |
30.9 |
4 |
2455 |
卖出 |