电连技术[300679]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
49.22 |
1 |
1 |
集合竞价 |
| 09:22:00 |
49.23 |
1 |
1 |
集合竞价 |
| 09:23:12 |
49.25 |
1 |
1 |
集合竞价 |
| 09:24:33 |
49.6 |
4 |
4 |
集合竞价 |
| 09:25:00 |
50.06 |
11 |
11 |
集合竞价 |
| 09:25:03 |
50.06 |
11 |
22 |
买入 |
| 09:30:03 |
50.45 |
23 |
45 |
买入 |
| 09:30:06 |
50.05 |
7 |
52 |
卖出 |
| 09:30:09 |
50.06 |
5 |
57 |
买入 |
| 09:30:15 |
50.47 |
58 |
115 |
买入 |
| 09:30:18 |
50.47 |
13 |
128 |
卖出 |
| 09:30:21 |
50.5 |
6 |
134 |
卖出 |
| 09:30:24 |
50.64 |
4 |
138 |
买入 |
| 09:30:27 |
50.68 |
21 |
159 |
买入 |
| 09:30:30 |
50.7 |
7 |
166 |
买入 |
| 09:30:33 |
50.7 |
8 |
174 |
买入 |
| 09:30:36 |
50.89 |
1 |
175 |
买入 |
| 09:30:39 |
50.89 |
8 |
183 |
买入 |
| 09:30:42 |
50.7 |
28 |
211 |
卖出 |
| 09:30:45 |
50.8 |
31 |
242 |
买入 |
| 09:30:48 |
50.89 |
35 |
277 |
买入 |
| 09:30:51 |
50.87 |
71 |
348 |
卖出 |
| 09:30:54 |
50.89 |
10 |
358 |
卖出 |
| 09:30:57 |
50.71 |
23 |
381 |
卖出 |
| 09:31:00 |
50.87 |
49 |
430 |
买入 |
| 09:31:03 |
50.88 |
48 |
478 |
买入 |
| 09:31:06 |
50.87 |
2 |
480 |
买入 |
| 09:31:09 |
50.85 |
1 |
481 |
买入 |
| 09:31:12 |
50.68 |
17 |
498 |
卖出 |
| 09:31:15 |
50.8 |
3 |
501 |
买入 |
| 09:31:18 |
50.75 |
1 |
502 |
卖出 |
| 09:31:21 |
50.8 |
27 |
529 |
买入 |
| 09:31:24 |
50.89 |
60 |
589 |
买入 |
| 09:31:27 |
50.91 |
19 |
608 |
买入 |
| 09:31:30 |
50.9 |
27 |
635 |
卖出 |
| 09:31:33 |
50.93 |
4 |
639 |
买入 |
| 09:31:36 |
50.96 |
18 |
657 |
买入 |
| 09:31:39 |
50.96 |
69 |
726 |
卖出 |
| 09:31:42 |
50.95 |
35 |
761 |
买入 |
| 09:31:45 |
50.99 |
70 |
831 |
买入 |
| 09:31:48 |
51 |
68 |
899 |
买入 |
| 09:31:51 |
50.99 |
4 |
903 |
卖出 |
| 09:31:54 |
51 |
1 |
904 |
卖出 |
| 09:31:57 |
51 |
20 |
924 |
卖出 |
| 09:32:00 |
51 |
1 |
925 |
买入 |
| 09:32:03 |
50.99 |
6 |
931 |
卖出 |
| 09:32:06 |
51 |
8 |
939 |
卖出 |
| 09:32:09 |
50.99 |
153 |
1092 |
卖出 |
| 09:32:12 |
50.99 |
12 |
1104 |
买入 |
| 09:32:15 |
50.91 |
1 |
1105 |
买入 |
| 09:32:18 |
50.88 |
38 |
1143 |
卖出 |
| 09:32:24 |
50.88 |
32 |
1175 |
买入 |
| 09:32:27 |
50.85 |
1 |
1176 |
卖出 |
| 09:32:30 |
50.85 |
2 |
1178 |
买入 |
| 09:32:33 |
50.88 |
63 |
1241 |
买入 |
| 09:32:36 |
50.88 |
17 |
1258 |
买入 |
| 09:32:39 |
50.88 |
1 |
1259 |
买入 |
| 09:32:42 |
50.91 |
15 |
1274 |
买入 |
| 09:32:51 |
50.98 |
14 |
1288 |
买入 |
| 09:32:54 |
50.99 |
39 |
1327 |
买入 |
| 09:32:57 |
51 |
37 |
1364 |
买入 |
| 09:33:00 |
51 |
7 |
1371 |
卖出 |
| 09:33:03 |
51 |
8 |
1379 |
买入 |
| 09:33:06 |
51 |
7 |
1386 |
卖出 |
| 09:33:09 |
51 |
12 |
1398 |
卖出 |
| 09:33:12 |
51.09 |
11 |
1409 |
买入 |
| 09:33:15 |
51.08 |
14 |
1423 |
卖出 |
| 09:33:18 |
51.09 |
52 |
1475 |
买入 |
| 09:33:21 |
51.1 |
11 |
1486 |
买入 |
| 09:33:24 |
51.18 |
109 |
1595 |
买入 |
| 09:33:27 |
51.2 |
186 |
1781 |
买入 |
| 09:33:30 |
51.58 |
924 |
2705 |
买入 |
| 09:33:33 |
51.79 |
9 |
2714 |
买入 |
| 09:33:36 |
51.82 |
49 |
2763 |
买入 |
| 09:33:39 |
51.8 |
64 |
2827 |
卖出 |
| 09:33:42 |
51.81 |
7 |
2834 |
卖出 |
| 09:33:45 |
51.89 |
1 |
2835 |
买入 |
| 09:33:48 |
51.6 |
82 |
2917 |
卖出 |
| 09:33:54 |
51.81 |
76 |
2993 |
买入 |
| 09:34:00 |
51.97 |
90 |
3083 |
买入 |
| 09:34:03 |
51.98 |
25 |
3108 |
买入 |
| 09:34:06 |
51.9 |
14 |
3122 |
卖出 |
| 09:34:09 |
52.08 |
140 |
3262 |
买入 |
| 09:34:12 |
51.94 |
89 |
3351 |
卖出 |
| 09:34:15 |
52.08 |
43 |
3394 |
买入 |
| 09:34:18 |
52 |
84 |
3478 |
卖出 |
| 09:34:21 |
52.1 |
1 |
3479 |
买入 |
| 09:34:24 |
52.08 |
20 |
3499 |
买入 |
| 09:34:27 |
51.97 |
21 |
3520 |
卖出 |
| 09:34:30 |
51.97 |
19 |
3539 |
卖出 |
| 09:34:33 |
51.97 |
7 |
3546 |
买入 |
| 09:34:36 |
51.92 |
49 |
3595 |
卖出 |
| 09:34:39 |
51.97 |
3 |
3598 |
买入 |
| 09:34:42 |
51.96 |
7 |
3605 |
卖出 |
| 09:34:45 |
51.84 |
11 |
3616 |
卖出 |
| 09:34:48 |
51.84 |
3 |
3619 |
买入 |
| 09:34:51 |
51.89 |
5 |
3624 |
买入 |
| 09:34:54 |
51.82 |
19 |
3643 |
卖出 |
| 09:34:57 |
51.8 |
59 |
3702 |
卖出 |
| 09:35:03 |
51.74 |
28 |
3730 |
卖出 |
| 09:35:06 |
51.69 |
1 |
3731 |
卖出 |
| 09:35:09 |
51.54 |
6 |
3737 |
卖出 |
| 09:35:15 |
51.44 |
8 |
3745 |
卖出 |
| 09:35:18 |
51.35 |
1 |
3746 |
卖出 |
| 09:35:27 |
51.41 |
10 |
3756 |
买入 |
| 09:35:30 |
51.35 |
33 |
3789 |
卖出 |
| 09:35:33 |
51.34 |
2 |
3791 |
卖出 |
| 09:35:36 |
51.35 |
10 |
3801 |
买入 |
| 09:35:39 |
51.35 |
2 |
3803 |
卖出 |
| 09:35:42 |
51.34 |
12 |
3815 |
卖出 |
| 09:35:45 |
51.32 |
3 |
3818 |
卖出 |
| 09:35:48 |
51.22 |
3 |
3821 |
卖出 |
| 09:35:54 |
51.22 |
3 |
3824 |
卖出 |
| 09:36:00 |
51.31 |
60 |
3884 |
买入 |
| 09:36:03 |
51.2 |
3 |
3887 |
卖出 |
| 09:36:06 |
51.25 |
18 |
3905 |
买入 |
| 09:36:09 |
51.26 |
2 |
3907 |
卖出 |
| 09:36:12 |
51.26 |
1 |
3908 |
卖出 |
| 09:36:15 |
51.26 |
2 |
3910 |
卖出 |
| 09:36:18 |
51.32 |
111 |
4021 |
买入 |
| 09:36:21 |
51.26 |
9 |
4030 |
卖出 |
| 09:36:24 |
51.34 |
23 |
4053 |
买入 |
| 09:36:30 |
51.34 |
2 |
4055 |
卖出 |
| 09:36:36 |
51.35 |
11 |
4066 |
买入 |
| 09:36:39 |
51.35 |
2 |
4068 |
买入 |
| 09:36:42 |
51.35 |
24 |
4092 |
买入 |
| 09:36:45 |
51.38 |
23 |
4115 |
买入 |
| 09:36:48 |
51.38 |
29 |
4144 |
卖出 |
| 09:36:51 |
51.33 |
37 |
4181 |
卖出 |
| 09:36:54 |
51.33 |
61 |
4242 |
卖出 |
| 09:36:57 |
51.33 |
4 |
4246 |
买入 |
| 09:37:00 |
51.32 |
5 |
4251 |
卖出 |
| 09:37:03 |
51.45 |
62 |
4313 |
买入 |
| 09:37:09 |
51.44 |
1 |
4314 |
卖出 |
| 09:37:15 |
51.45 |
3 |
4317 |
买入 |
| 09:37:21 |
51.44 |
14 |
4331 |
卖出 |
| 09:37:24 |
51.45 |
9 |
4340 |
买入 |
| 09:37:27 |
51.44 |
29 |
4369 |
卖出 |
| 09:37:30 |
51.44 |
1 |
4370 |
卖出 |
| 09:37:36 |
51.44 |
43 |
4413 |
买入 |
| 09:37:51 |
51.35 |
12 |
4425 |
卖出 |
| 09:37:54 |
51.32 |
28 |
4453 |
卖出 |
| 09:37:57 |
51.44 |
66 |
4519 |
买入 |
| 09:38:03 |
51.35 |
5 |
4524 |
买入 |
| 09:38:06 |
51.34 |
1 |
4525 |
卖出 |
| 09:38:12 |
51.27 |
7 |
4532 |
卖出 |
| 09:38:15 |
51.27 |
3 |
4535 |
卖出 |
| 09:38:18 |
51.16 |
3 |
4538 |
卖出 |
| 09:38:21 |
51.26 |
16 |
4554 |
买入 |
| 09:38:24 |
51.16 |
4 |
4558 |
买入 |
| 09:38:39 |
51.2 |
10 |
4568 |
买入 |
| 09:38:45 |
51.2 |
10 |
4578 |
卖出 |
| 09:38:48 |
51.2 |
1 |
4579 |
卖出 |
| 09:38:51 |
51.18 |
23 |
4602 |
卖出 |
| 09:39:00 |
51.18 |
1 |
4603 |
卖出 |
| 09:39:03 |
51.18 |
3 |
4606 |
卖出 |
| 09:39:09 |
51.15 |
59 |
4665 |
卖出 |
| 09:39:21 |
51.03 |
16 |
4681 |
卖出 |
| 09:39:24 |
50.93 |
104 |
4785 |
卖出 |
| 09:39:27 |
51 |
1 |
4786 |
买入 |
| 09:39:30 |
50.93 |
19 |
4805 |
卖出 |
| 09:39:33 |
50.93 |
18 |
4823 |
卖出 |
| 09:39:45 |
50.87 |
1 |
4824 |
卖出 |
| 09:39:48 |
50.87 |
1 |
4825 |
买入 |
| 09:39:51 |
50.85 |
16 |
4841 |
卖出 |
| 09:39:54 |
50.79 |
33 |
4874 |
卖出 |
| 09:39:57 |
50.8 |
13 |
4887 |
买入 |
| 09:40:00 |
50.78 |
3 |
4890 |
买入 |
| 09:40:03 |
50.78 |
4 |
4894 |
买入 |
| 09:40:06 |
50.79 |
1 |
4895 |
买入 |
| 09:40:09 |
50.8 |
8 |
4903 |
买入 |
| 09:40:12 |
50.7 |
214 |
5117 |
卖出 |
| 09:40:15 |
50.8 |
1 |
5118 |
买入 |
| 09:40:18 |
50.8 |
13 |
5131 |
卖出 |
| 09:40:21 |
50.85 |
60 |
5191 |
买入 |
| 09:40:27 |
50.8 |
2 |
5193 |
卖出 |
| 09:40:30 |
50.75 |
6 |
5199 |
卖出 |
| 09:40:33 |
50.75 |
5 |
5204 |
买入 |
| 09:40:36 |
50.66 |
62 |
5266 |
卖出 |
| 09:40:39 |
50.7 |
49 |
5315 |
买入 |
| 09:41:06 |
50.68 |
53 |
5368 |
卖出 |
| 09:41:09 |
50.8 |
20 |
5388 |
买入 |
| 09:41:12 |
50.73 |
8 |
5396 |
卖出 |
| 09:41:15 |
50.8 |
7 |
5403 |
买入 |
| 09:41:18 |
50.85 |
2 |
5405 |
买入 |
| 09:41:24 |
50.74 |
155 |
5560 |
卖出 |
| 09:41:30 |
50.8 |
8 |
5568 |
卖出 |
| 09:41:33 |
50.76 |
16 |
5584 |
卖出 |
| 09:41:36 |
50.75 |
13 |
5597 |
卖出 |
| 09:41:39 |
50.8 |
2 |
5599 |
买入 |
| 09:41:42 |
50.76 |
21 |
5620 |
卖出 |
| 09:41:45 |
50.76 |
4 |
5624 |
卖出 |
| 09:41:48 |
50.8 |
6 |
5630 |
买入 |
| 09:41:51 |
50.8 |
24 |
5654 |
买入 |
| 09:41:54 |
50.73 |
92 |
5746 |
卖出 |
| 09:42:00 |
50.8 |
2 |
5748 |
买入 |
| 09:42:06 |
50.88 |
10 |
5758 |
买入 |
| 09:42:09 |
50.68 |
82 |
5840 |
卖出 |
| 09:42:12 |
50.67 |
11 |
5851 |
卖出 |
| 09:42:15 |
50.68 |
21 |
5872 |
买入 |
| 09:42:18 |
50.73 |
18 |
5890 |
买入 |
| 09:42:21 |
50.76 |
23 |
5913 |
买入 |
| 09:42:24 |
50.79 |
8 |
5921 |
买入 |
| 09:42:30 |
50.82 |
1 |
5922 |
买入 |
| 09:42:33 |
50.79 |
1 |
5923 |
卖出 |
| 09:42:36 |
50.82 |
18 |
5941 |
买入 |
| 09:42:39 |
50.87 |
1 |
5942 |
买入 |
| 09:42:51 |
50.87 |
8 |
5950 |
买入 |
| 09:42:57 |
50.87 |
1 |
5951 |
买入 |
| 09:43:06 |
50.85 |
1 |
5952 |
卖出 |
| 09:43:12 |
50.88 |
20 |
5972 |
买入 |
| 09:43:21 |
50.93 |
1 |
5973 |
买入 |
| 09:43:27 |
51 |
1 |
5974 |
买入 |
| 09:43:33 |
50.93 |
2 |
5976 |
卖出 |
| 09:43:45 |
51 |
5 |
5981 |
买入 |
| 09:44:03 |
50.93 |
4 |
5985 |
卖出 |
| 09:44:06 |
50.93 |
9 |
5994 |
买入 |
| 09:44:12 |
50.93 |
1 |
5995 |
买入 |
| 09:44:15 |
50.8 |
461 |
6456 |
卖出 |
| 09:44:18 |
50.93 |
13 |
6469 |
买入 |
| 09:44:21 |
50.9 |
1 |
6470 |
卖出 |
| 09:44:24 |
50.85 |
5 |
6475 |
卖出 |
| 09:44:27 |
51 |
3 |
6478 |
买入 |
| 09:44:30 |
51 |
4 |
6482 |
买入 |
| 09:44:33 |
50.93 |
7 |
6489 |
卖出 |
| 09:44:36 |
50.85 |
56 |
6545 |
卖出 |
| 09:44:39 |
50.79 |
75 |
6620 |
卖出 |
| 09:44:42 |
50.83 |
5 |
6625 |
买入 |
| 09:44:45 |
50.79 |
14 |
6639 |
卖出 |
| 09:44:51 |
50.84 |
8 |
6647 |
买入 |
| 09:44:54 |
50.87 |
4 |
6651 |
买入 |
| 09:44:57 |
50.87 |
5 |
6656 |
买入 |
| 09:45:03 |
50.84 |
11 |
6667 |
卖出 |
| 09:45:06 |
50.89 |
1 |
6668 |
买入 |
| 09:45:09 |
50.85 |
4 |
6672 |
卖出 |
| 09:45:12 |
50.79 |
13 |
6685 |
卖出 |
| 09:45:15 |
50.79 |
1 |
6686 |
卖出 |
| 09:45:21 |
50.85 |
5 |
6691 |
卖出 |
| 09:45:33 |
50.75 |
60 |
6751 |
卖出 |
| 09:45:39 |
50.8 |
3 |
6754 |
卖出 |
| 09:45:51 |
50.8 |
1 |
6755 |
卖出 |
| 09:45:54 |
50.75 |
49 |
6804 |
卖出 |
| 09:45:57 |
50.72 |
62 |
6866 |
卖出 |
| 09:46:00 |
50.72 |
4 |
6870 |
卖出 |
| 09:46:03 |
50.71 |
12 |
6882 |
卖出 |
| 09:46:09 |
50.72 |
7 |
6889 |
买入 |
| 09:46:18 |
50.71 |
1 |
6890 |
卖出 |
| 09:46:21 |
50.71 |
1 |
6891 |
卖出 |
| 09:46:39 |
50.73 |
13 |
6904 |
买入 |
| 09:47:00 |
50.73 |
2 |
6906 |
卖出 |
| 09:47:15 |
50.8 |
4 |
6910 |
买入 |
| 09:47:18 |
50.8 |
3 |
6913 |
卖出 |
| 09:47:33 |
50.85 |
3 |
6916 |
买入 |
| 09:47:39 |
50.95 |
2 |
6918 |
买入 |
| 09:47:48 |
50.97 |
1 |
6919 |
买入 |
| 09:47:51 |
50.97 |
2 |
6921 |
买入 |
| 09:48:06 |
50.89 |
1 |
6922 |
卖出 |
| 09:48:09 |
50.98 |
1 |
6923 |
买入 |
| 09:48:12 |
50.98 |
12 |
6935 |
买入 |
| 09:48:18 |
50.97 |
1 |
6936 |
买入 |
| 09:48:21 |
50.97 |
2 |
6938 |
买入 |
| 09:48:24 |
50.88 |
2 |
6940 |
卖出 |
| 09:48:36 |
50.88 |
1 |
6941 |
卖出 |
| 09:48:45 |
50.94 |
1 |
6942 |
买入 |
| 09:48:48 |
50.93 |
12 |
6954 |
买入 |
| 09:48:51 |
50.87 |
1 |
6955 |
卖出 |
| 09:48:54 |
50.87 |
1 |
6956 |
买入 |
| 09:49:03 |
50.86 |
3 |
6959 |
买入 |
| 09:49:09 |
50.83 |
2 |
6961 |
卖出 |
| 09:49:21 |
50.85 |
8 |
6969 |
买入 |
| 09:49:27 |
50.86 |
1 |
6970 |
买入 |
| 09:49:33 |
50.86 |
2 |
6972 |
卖出 |
| 09:49:36 |
50.94 |
5 |
6977 |
买入 |
| 09:49:45 |
50.94 |
1 |
6978 |
卖出 |
| 09:49:48 |
50.92 |
16 |
6994 |
卖出 |
| 09:49:54 |
50.92 |
1 |
6995 |
买入 |
| 09:50:12 |
50.9 |
4 |
6999 |
卖出 |
| 09:50:15 |
50.87 |
4 |
7003 |
卖出 |
| 09:50:18 |
50.83 |
44 |
7047 |
卖出 |
| 09:50:24 |
50.8 |
24 |
7071 |
卖出 |
| 09:50:30 |
50.8 |
3 |
7074 |
卖出 |
| 09:50:48 |
50.8 |
3 |
7077 |
卖出 |
| 09:50:51 |
50.82 |
4 |
7081 |
卖出 |
| 09:51:03 |
50.8 |
2 |
7083 |
卖出 |
| 09:51:06 |
50.75 |
81 |
7164 |
卖出 |
| 09:51:09 |
50.75 |
4 |
7168 |
卖出 |
| 09:51:12 |
50.77 |
2 |
7170 |
买入 |
| 09:51:15 |
50.81 |
4 |
7174 |
买入 |
| 09:51:21 |
50.82 |
2 |
7176 |
买入 |
| 09:51:27 |
50.83 |
4 |
7180 |
买入 |
| 09:51:45 |
50.86 |
1 |
7181 |
卖出 |
| 09:52:00 |
50.85 |
1 |
7182 |
卖出 |
| 09:52:06 |
50.85 |
4 |
7186 |
买入 |
| 09:52:09 |
50.85 |
2 |
7188 |
买入 |
| 09:52:12 |
50.84 |
8 |
7196 |
卖出 |
| 09:52:15 |
50.84 |
2 |
7198 |
卖出 |
| 09:52:21 |
50.84 |
1 |
7199 |
卖出 |
| 09:52:27 |
50.85 |
16 |
7215 |
买入 |
| 09:52:45 |
50.9 |
1 |
7216 |
买入 |
| 09:52:51 |
50.9 |
1 |
7217 |
买入 |