全志科技[300458]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
52.96 |
2 |
2 |
集合竞价 |
| 09:15:12 |
52.61 |
24 |
24 |
集合竞价 |
| 09:16:15 |
53 |
53 |
53 |
集合竞价 |
| 09:19:33 |
52.62 |
24 |
24 |
集合竞价 |
| 09:20:21 |
52.63 |
24 |
24 |
集合竞价 |
| 09:21:06 |
52.61 |
39 |
39 |
集合竞价 |
| 09:25:00 |
52.59 |
172 |
172 |
集合竞价 |
| 09:25:03 |
52.61 |
274 |
446 |
买入 |
| 09:30:03 |
52.61 |
53 |
499 |
买入 |
| 09:30:06 |
52.65 |
28 |
527 |
买入 |
| 09:30:09 |
52.65 |
30 |
557 |
卖出 |
| 09:30:12 |
52.66 |
8 |
565 |
买入 |
| 09:30:15 |
52.67 |
4 |
569 |
买入 |
| 09:30:18 |
52.68 |
20 |
589 |
买入 |
| 09:30:21 |
52.86 |
16 |
605 |
买入 |
| 09:30:24 |
52.75 |
44 |
649 |
卖出 |
| 09:30:27 |
52.74 |
25 |
674 |
卖出 |
| 09:30:30 |
52.85 |
22 |
696 |
买入 |
| 09:30:33 |
52.79 |
20 |
716 |
卖出 |
| 09:30:36 |
52.79 |
23 |
739 |
卖出 |
| 09:30:39 |
52.85 |
26 |
765 |
买入 |
| 09:30:42 |
52.88 |
15 |
780 |
买入 |
| 09:30:45 |
52.89 |
9 |
789 |
买入 |
| 09:30:48 |
52.9 |
84 |
873 |
卖出 |
| 09:30:51 |
52.9 |
71 |
944 |
卖出 |
| 09:30:54 |
52.9 |
43 |
987 |
买入 |
| 09:30:57 |
52.93 |
13 |
1000 |
买入 |
| 09:31:00 |
52.93 |
6 |
1006 |
卖出 |
| 09:31:03 |
52.94 |
11 |
1017 |
卖出 |
| 09:31:06 |
52.95 |
10 |
1027 |
卖出 |
| 09:31:09 |
53.09 |
93 |
1120 |
买入 |
| 09:31:12 |
53.09 |
25 |
1145 |
买入 |
| 09:31:15 |
53.13 |
65 |
1210 |
买入 |
| 09:31:18 |
53.09 |
40 |
1250 |
卖出 |
| 09:31:21 |
53.15 |
39 |
1289 |
买入 |
| 09:31:24 |
53.15 |
37 |
1326 |
卖出 |
| 09:31:27 |
53.12 |
34 |
1360 |
卖出 |
| 09:31:30 |
53.2 |
245 |
1605 |
买入 |
| 09:31:33 |
53.15 |
29 |
1634 |
卖出 |
| 09:31:36 |
53.2 |
41 |
1675 |
卖出 |
| 09:31:39 |
53.16 |
82 |
1757 |
卖出 |
| 09:31:42 |
53.2 |
31 |
1788 |
买入 |
| 09:31:45 |
53.18 |
9 |
1797 |
卖出 |
| 09:31:48 |
53.2 |
59 |
1856 |
买入 |
| 09:31:51 |
53.14 |
32 |
1888 |
卖出 |
| 09:31:54 |
53.22 |
70 |
1958 |
买入 |
| 09:31:57 |
53.22 |
46 |
2004 |
卖出 |
| 09:32:00 |
53.2 |
137 |
2141 |
卖出 |
| 09:32:03 |
53.17 |
50 |
2191 |
卖出 |
| 09:32:06 |
53.17 |
28 |
2219 |
买入 |
| 09:32:09 |
53.17 |
16 |
2235 |
买入 |
| 09:32:12 |
53.24 |
160 |
2395 |
买入 |
| 09:32:15 |
53.28 |
143 |
2538 |
买入 |
| 09:32:18 |
53.29 |
134 |
2672 |
买入 |
| 09:32:21 |
53.29 |
50 |
2722 |
买入 |
| 09:32:24 |
53.29 |
47 |
2769 |
买入 |
| 09:32:27 |
53.25 |
22 |
2791 |
卖出 |
| 09:32:30 |
53.25 |
68 |
2859 |
卖出 |
| 09:32:33 |
53.2 |
54 |
2913 |
卖出 |
| 09:32:36 |
53.23 |
21 |
2934 |
买入 |
| 09:32:39 |
53.27 |
25 |
2959 |
买入 |
| 09:32:42 |
53.25 |
176 |
3135 |
卖出 |
| 09:32:45 |
53.35 |
73 |
3208 |
买入 |
| 09:32:48 |
53.34 |
34 |
3242 |
卖出 |
| 09:32:51 |
53.35 |
23 |
3265 |
买入 |
| 09:32:54 |
53.34 |
13 |
3278 |
卖出 |
| 09:32:57 |
53.27 |
26 |
3304 |
卖出 |
| 09:33:00 |
53.27 |
25 |
3329 |
买入 |
| 09:33:03 |
53.25 |
47 |
3376 |
卖出 |
| 09:33:06 |
53.24 |
110 |
3486 |
卖出 |
| 09:33:09 |
53.29 |
128 |
3614 |
买入 |
| 09:33:12 |
53.25 |
124 |
3738 |
卖出 |
| 09:33:15 |
53.22 |
50 |
3788 |
卖出 |
| 09:33:18 |
53.17 |
54 |
3842 |
卖出 |
| 09:33:21 |
53.17 |
55 |
3897 |
卖出 |
| 09:33:24 |
53.16 |
10 |
3907 |
卖出 |
| 09:33:27 |
53.16 |
12 |
3919 |
卖出 |
| 09:33:30 |
53.23 |
46 |
3965 |
买入 |
| 09:33:33 |
53.23 |
49 |
4014 |
买入 |
| 09:33:36 |
53.23 |
28 |
4042 |
卖出 |
| 09:33:39 |
53.22 |
30 |
4072 |
卖出 |
| 09:33:42 |
53.23 |
52 |
4124 |
买入 |
| 09:33:45 |
53.25 |
16 |
4140 |
买入 |
| 09:33:48 |
53.23 |
12 |
4152 |
卖出 |
| 09:33:51 |
53.25 |
25 |
4177 |
买入 |
| 09:33:54 |
53.2 |
76 |
4253 |
卖出 |
| 09:33:57 |
53.2 |
6 |
4259 |
买入 |
| 09:34:00 |
53.2 |
16 |
4275 |
买入 |
| 09:34:03 |
53.18 |
44 |
4319 |
卖出 |
| 09:34:06 |
53.3 |
168 |
4487 |
买入 |
| 09:34:09 |
53.31 |
43 |
4530 |
买入 |
| 09:34:12 |
53.17 |
133 |
4663 |
卖出 |
| 09:34:15 |
53.3 |
11 |
4674 |
买入 |
| 09:34:18 |
53.29 |
13 |
4687 |
卖出 |
| 09:34:21 |
53.29 |
3 |
4690 |
买入 |
| 09:34:24 |
53.25 |
12 |
4702 |
卖出 |
| 09:34:27 |
53.28 |
148 |
4850 |
买入 |
| 09:34:30 |
53.16 |
37 |
4887 |
卖出 |
| 09:34:33 |
53.16 |
17 |
4904 |
卖出 |
| 09:34:36 |
53.25 |
27 |
4931 |
买入 |
| 09:34:39 |
53.29 |
27 |
4958 |
买入 |
| 09:34:42 |
53.23 |
29 |
4987 |
卖出 |
| 09:34:45 |
53.18 |
25 |
5012 |
卖出 |
| 09:34:48 |
53.19 |
13 |
5025 |
买入 |
| 09:34:51 |
53.25 |
179 |
5204 |
买入 |
| 09:34:54 |
53.23 |
12 |
5216 |
卖出 |
| 09:34:57 |
53.22 |
6 |
5222 |
卖出 |
| 09:35:00 |
53.18 |
17 |
5239 |
卖出 |
| 09:35:03 |
53.17 |
20 |
5259 |
卖出 |
| 09:35:06 |
53.29 |
104 |
5363 |
买入 |
| 09:35:09 |
53.31 |
173 |
5536 |
买入 |
| 09:35:12 |
53.28 |
24 |
5560 |
卖出 |
| 09:35:15 |
53.24 |
12 |
5572 |
卖出 |
| 09:35:18 |
53.3 |
17 |
5589 |
买入 |
| 09:35:21 |
53.36 |
63 |
5652 |
买入 |
| 09:35:24 |
53.38 |
89 |
5741 |
买入 |
| 09:35:27 |
53.39 |
56 |
5797 |
买入 |
| 09:35:30 |
53.35 |
138 |
5935 |
卖出 |
| 09:35:33 |
53.35 |
15 |
5950 |
卖出 |
| 09:35:36 |
53.39 |
19 |
5969 |
卖出 |
| 09:35:39 |
53.36 |
35 |
6004 |
卖出 |
| 09:35:42 |
53.36 |
48 |
6052 |
买入 |
| 09:35:45 |
53.39 |
30 |
6082 |
买入 |
| 09:35:48 |
53.39 |
48 |
6130 |
买入 |
| 09:35:51 |
53.37 |
30 |
6160 |
卖出 |
| 09:35:54 |
53.36 |
103 |
6263 |
卖出 |
| 09:35:57 |
53.36 |
76 |
6339 |
卖出 |
| 09:36:00 |
53.4 |
6 |
6345 |
买入 |
| 09:36:03 |
53.35 |
76 |
6421 |
卖出 |
| 09:36:06 |
53.33 |
6 |
6427 |
卖出 |
| 09:36:09 |
53.33 |
26 |
6453 |
卖出 |
| 09:36:12 |
53.31 |
59 |
6512 |
卖出 |
| 09:36:15 |
53.29 |
20 |
6532 |
卖出 |
| 09:36:18 |
53.25 |
3 |
6535 |
卖出 |
| 09:36:21 |
53.25 |
13 |
6548 |
卖出 |
| 09:36:24 |
53.25 |
18 |
6566 |
买入 |
| 09:36:27 |
53.22 |
9 |
6575 |
卖出 |
| 09:36:30 |
53.25 |
8 |
6583 |
买入 |
| 09:36:33 |
53.22 |
14 |
6597 |
卖出 |
| 09:36:36 |
53.18 |
10 |
6607 |
卖出 |
| 09:36:39 |
53.15 |
13 |
6620 |
卖出 |
| 09:36:42 |
53.22 |
40 |
6660 |
买入 |
| 09:36:45 |
53.16 |
1 |
6661 |
买入 |
| 09:36:48 |
53.12 |
2 |
6663 |
卖出 |
| 09:36:51 |
53.16 |
2 |
6665 |
买入 |
| 09:36:54 |
53.12 |
11 |
6676 |
卖出 |
| 09:36:57 |
53.13 |
6 |
6682 |
买入 |
| 09:37:00 |
53.11 |
9 |
6691 |
卖出 |
| 09:37:03 |
53.12 |
52 |
6743 |
买入 |
| 09:37:06 |
53.1 |
66 |
6809 |
卖出 |
| 09:37:09 |
53.1 |
15 |
6824 |
买入 |
| 09:37:12 |
53.09 |
124 |
6948 |
卖出 |
| 09:37:15 |
53.09 |
29 |
6977 |
卖出 |
| 09:37:18 |
53.09 |
14 |
6991 |
卖出 |
| 09:37:21 |
53.06 |
8 |
6999 |
卖出 |
| 09:37:24 |
53 |
14 |
7013 |
卖出 |
| 09:37:27 |
53 |
12 |
7025 |
卖出 |
| 09:37:30 |
53.1 |
15 |
7040 |
买入 |
| 09:37:33 |
53 |
26 |
7066 |
卖出 |
| 09:37:36 |
53 |
5 |
7071 |
卖出 |
| 09:37:39 |
53 |
1 |
7072 |
买入 |
| 09:37:42 |
52.99 |
8 |
7080 |
卖出 |
| 09:37:45 |
53 |
8 |
7088 |
买入 |
| 09:37:48 |
53 |
45 |
7133 |
买入 |
| 09:37:51 |
52.99 |
12 |
7145 |
卖出 |
| 09:37:54 |
52.98 |
4 |
7149 |
卖出 |
| 09:37:57 |
53 |
14 |
7163 |
买入 |
| 09:38:00 |
52.99 |
2 |
7165 |
买入 |
| 09:38:03 |
52.93 |
2 |
7167 |
卖出 |
| 09:38:06 |
53 |
6 |
7173 |
买入 |
| 09:38:09 |
52.98 |
3 |
7176 |
卖出 |
| 09:38:12 |
52.96 |
6 |
7182 |
卖出 |
| 09:38:15 |
52.95 |
23 |
7205 |
卖出 |
| 09:38:18 |
52.92 |
15 |
7220 |
卖出 |
| 09:38:21 |
52.93 |
20 |
7240 |
买入 |
| 09:38:24 |
52.9 |
44 |
7284 |
卖出 |
| 09:38:27 |
52.92 |
97 |
7381 |
买入 |
| 09:38:30 |
52.92 |
5 |
7386 |
卖出 |
| 09:38:33 |
52.91 |
29 |
7415 |
卖出 |
| 09:38:36 |
52.92 |
1 |
7416 |
卖出 |
| 09:38:39 |
52.91 |
12 |
7428 |
卖出 |
| 09:38:42 |
52.9 |
17 |
7445 |
卖出 |
| 09:38:45 |
52.9 |
5 |
7450 |
买入 |
| 09:38:48 |
52.9 |
1 |
7451 |
买入 |
| 09:38:51 |
52.9 |
4 |
7455 |
买入 |
| 09:38:57 |
52.9 |
3 |
7458 |
买入 |
| 09:39:00 |
52.92 |
126 |
7584 |
买入 |
| 09:39:03 |
52.92 |
3 |
7587 |
买入 |
| 09:39:06 |
52.89 |
28 |
7615 |
卖出 |
| 09:39:09 |
52.89 |
8 |
7623 |
买入 |
| 09:39:12 |
52.92 |
7 |
7630 |
买入 |
| 09:39:15 |
52.95 |
10 |
7640 |
买入 |
| 09:39:18 |
52.96 |
17 |
7657 |
买入 |
| 09:39:21 |
52.95 |
4 |
7661 |
卖出 |
| 09:39:24 |
52.99 |
2 |
7663 |
买入 |
| 09:39:27 |
52.99 |
2 |
7665 |
买入 |
| 09:39:30 |
52.98 |
1 |
7666 |
卖出 |
| 09:39:33 |
53 |
16 |
7682 |
买入 |
| 09:39:36 |
53 |
23 |
7705 |
卖出 |
| 09:39:39 |
53 |
18 |
7723 |
卖出 |
| 09:39:42 |
52.99 |
39 |
7762 |
卖出 |
| 09:39:45 |
53.05 |
11 |
7773 |
买入 |
| 09:39:48 |
53.01 |
3 |
7776 |
卖出 |
| 09:39:51 |
53.09 |
12 |
7788 |
买入 |
| 09:39:54 |
53 |
9 |
7797 |
卖出 |
| 09:40:00 |
53.09 |
32 |
7829 |
买入 |
| 09:40:03 |
52.99 |
10 |
7839 |
卖出 |
| 09:40:06 |
52.99 |
8 |
7847 |
卖出 |
| 09:40:09 |
52.97 |
8 |
7855 |
卖出 |
| 09:40:12 |
52.95 |
23 |
7878 |
卖出 |
| 09:40:15 |
52.96 |
48 |
7926 |
买入 |
| 09:40:18 |
52.93 |
13 |
7939 |
卖出 |
| 09:40:21 |
52.93 |
10 |
7949 |
卖出 |
| 09:40:24 |
52.93 |
15 |
7964 |
卖出 |
| 09:40:27 |
52.93 |
14 |
7978 |
卖出 |
| 09:40:30 |
52.92 |
10 |
7988 |
卖出 |
| 09:40:33 |
52.92 |
17 |
8005 |
卖出 |
| 09:40:36 |
52.91 |
2 |
8007 |
卖出 |
| 09:40:39 |
52.91 |
7 |
8014 |
买入 |
| 09:40:42 |
52.9 |
20 |
8034 |
卖出 |
| 09:40:45 |
52.81 |
80 |
8114 |
卖出 |
| 09:40:48 |
52.81 |
8 |
8122 |
卖出 |
| 09:40:51 |
52.89 |
20 |
8142 |
买入 |
| 09:40:54 |
52.98 |
72 |
8214 |
买入 |
| 09:40:57 |
53.08 |
89 |
8303 |
买入 |
| 09:41:00 |
53.09 |
159 |
8462 |
买入 |
| 09:41:03 |
53.11 |
62 |
8524 |
买入 |
| 09:41:06 |
53.11 |
8 |
8532 |
买入 |
| 09:41:09 |
53.08 |
10 |
8542 |
卖出 |
| 09:41:12 |
53.08 |
10 |
8552 |
卖出 |
| 09:41:15 |
53.1 |
30 |
8582 |
买入 |
| 09:41:18 |
53.08 |
6 |
8588 |
买入 |
| 09:41:21 |
52.99 |
10 |
8598 |
卖出 |
| 09:41:24 |
53.07 |
1 |
8599 |
买入 |
| 09:41:27 |
53 |
3 |
8602 |
卖出 |
| 09:41:30 |
52.95 |
7 |
8609 |
买入 |
| 09:41:33 |
53.01 |
15 |
8624 |
买入 |
| 09:41:39 |
52.96 |
1 |
8625 |
买入 |
| 09:41:42 |
53.01 |
5 |
8630 |
买入 |
| 09:41:45 |
52.93 |
13 |
8643 |
卖出 |
| 09:41:51 |
52.98 |
16 |
8659 |
买入 |
| 09:41:54 |
53.03 |
56 |
8715 |
买入 |
| 09:41:57 |
53.06 |
11 |
8726 |
买入 |
| 09:42:00 |
53.08 |
47 |
8773 |
买入 |
| 09:42:03 |
53.12 |
25 |
8798 |
买入 |
| 09:42:06 |
53.15 |
34 |
8832 |
买入 |
| 09:42:09 |
53.18 |
17 |
8849 |
买入 |
| 09:42:12 |
53.14 |
13 |
8862 |
卖出 |
| 09:42:15 |
53.11 |
8 |
8870 |
卖出 |
| 09:42:18 |
53.11 |
1 |
8871 |
买入 |
| 09:42:24 |
53.08 |
2 |
8873 |
卖出 |
| 09:42:27 |
53.05 |
3 |
8876 |
卖出 |
| 09:42:33 |
53.05 |
4 |
8880 |
卖出 |
| 09:42:36 |
53.05 |
6 |
8886 |
卖出 |
| 09:42:39 |
53.05 |
2 |
8888 |
买入 |
| 09:42:42 |
53.05 |
4 |
8892 |
卖出 |
| 09:42:45 |
53.05 |
5 |
8897 |
买入 |
| 09:42:54 |
53.04 |
1 |
8898 |
卖出 |
| 09:43:03 |
53.03 |
1 |
8899 |
买入 |
| 09:43:06 |
52.98 |
44 |
8943 |
卖出 |
| 09:43:09 |
52.96 |
8 |
8951 |
卖出 |
| 09:43:12 |
52.96 |
18 |
8969 |
卖出 |
| 09:43:15 |
52.95 |
3 |
8972 |
卖出 |
| 09:43:18 |
52.93 |
8 |
8980 |
卖出 |
| 09:43:21 |
52.91 |
13 |
8993 |
卖出 |
| 09:43:24 |
52.91 |
11 |
9004 |
卖出 |
| 09:43:27 |
52.9 |
23 |
9027 |
卖出 |
| 09:43:30 |
52.9 |
2 |
9029 |
买入 |
| 09:43:33 |
52.91 |
8 |
9037 |
买入 |
| 09:43:36 |
52.91 |
2 |
9039 |
卖出 |
| 09:43:39 |
52.91 |
5 |
9044 |
卖出 |
| 09:43:42 |
52.93 |
6 |
9050 |
买入 |
| 09:43:51 |
52.91 |
1 |
9051 |
卖出 |
| 09:43:57 |
52.91 |
13 |
9064 |
买入 |
| 09:44:00 |
53 |
51 |
9115 |
买入 |
| 09:44:03 |
53.04 |
10 |
9125 |
买入 |
| 09:44:06 |
53 |
10 |
9135 |
卖出 |
| 09:44:09 |
52.99 |
4 |
9139 |
卖出 |
| 09:44:12 |
53.05 |
5 |
9144 |
买入 |
| 09:44:15 |
53.03 |
7 |
9151 |
卖出 |
| 09:44:18 |
53.05 |
15 |
9166 |
买入 |
| 09:44:24 |
53.09 |
42 |
9208 |
买入 |
| 09:44:27 |
53.15 |
239 |
9447 |
买入 |
| 09:44:33 |
53.18 |
2 |
9449 |
买入 |
| 09:44:36 |
53.19 |
15 |
9464 |
买入 |
| 09:44:39 |
53.21 |
43 |
9507 |
买入 |
| 09:44:42 |
53.29 |
68 |
9575 |
买入 |
| 09:44:45 |
53.21 |
2 |
9577 |
卖出 |
| 09:44:48 |
53.22 |
42 |
9619 |
买入 |
| 09:44:51 |
53.19 |
31 |
9650 |
卖出 |
| 09:44:54 |
53.19 |
3 |
9653 |
卖出 |
| 09:44:57 |
53.21 |
17 |
9670 |
买入 |
| 09:45:00 |
53.2 |
13 |
9683 |
卖出 |
| 09:45:03 |
53.16 |
4 |
9687 |
卖出 |
| 09:45:06 |
53.13 |
7 |
9694 |
卖出 |
| 09:45:09 |
53.19 |
9 |
9703 |
买入 |
| 09:45:12 |
53.21 |
30 |
9733 |
买入 |
| 09:45:15 |
53.19 |
2 |
9735 |
卖出 |
| 09:45:18 |
53.2 |
2 |
9737 |
买入 |
| 09:45:24 |
53.19 |
3 |
9740 |
卖出 |