设研院[300732]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.68 |
75 |
75 |
集合竞价 |
| 09:15:12 |
16.85 |
88 |
88 |
集合竞价 |
| 09:16:06 |
16.92 |
133 |
133 |
集合竞价 |
| 09:16:15 |
16.99 |
149 |
149 |
集合竞价 |
| 09:17:00 |
16.8 |
92 |
92 |
集合竞价 |
| 09:17:18 |
16.98 |
217 |
217 |
集合竞价 |
| 09:17:45 |
16.7 |
153 |
153 |
集合竞价 |
| 09:20:39 |
16.68 |
290 |
290 |
集合竞价 |
| 09:20:48 |
16.66 |
296 |
296 |
集合竞价 |
| 09:21:06 |
16.68 |
300 |
300 |
集合竞价 |
| 09:21:24 |
16.66 |
307 |
307 |
集合竞价 |
| 09:21:33 |
16.68 |
319 |
319 |
集合竞价 |
| 09:21:42 |
16.66 |
371 |
371 |
集合竞价 |
| 09:21:51 |
16.6 |
464 |
464 |
集合竞价 |
| 09:22:09 |
16.58 |
543 |
543 |
集合竞价 |
| 09:25:00 |
16.61 |
2434 |
2434 |
集合竞价 |
| 09:25:03 |
16.7 |
2525 |
4959 |
卖出 |
| 09:30:03 |
16.73 |
1823 |
6782 |
买入 |
| 09:30:06 |
16.75 |
484 |
7266 |
买入 |
| 09:30:09 |
16.74 |
317 |
7583 |
卖出 |
| 09:30:12 |
16.75 |
106 |
7689 |
买入 |
| 09:30:15 |
16.75 |
99 |
7788 |
卖出 |
| 09:30:18 |
16.75 |
59 |
7847 |
买入 |
| 09:30:21 |
16.75 |
64 |
7911 |
卖出 |
| 09:30:24 |
16.78 |
87 |
7998 |
买入 |
| 09:30:27 |
16.75 |
269 |
8267 |
卖出 |
| 09:30:30 |
16.77 |
207 |
8474 |
买入 |
| 09:30:33 |
16.75 |
160 |
8634 |
卖出 |
| 09:30:36 |
16.75 |
30 |
8664 |
买入 |
| 09:30:39 |
16.75 |
44 |
8708 |
买入 |
| 09:30:42 |
16.74 |
178 |
8886 |
卖出 |
| 09:30:45 |
16.73 |
63 |
8949 |
卖出 |
| 09:30:48 |
16.73 |
139 |
9088 |
买入 |
| 09:30:51 |
16.71 |
108 |
9196 |
卖出 |
| 09:30:54 |
16.72 |
236 |
9432 |
买入 |
| 09:30:57 |
16.71 |
110 |
9542 |
卖出 |
| 09:31:00 |
16.7 |
134 |
9676 |
卖出 |
| 09:31:03 |
16.7 |
153 |
9829 |
卖出 |
| 09:31:06 |
16.73 |
470 |
10299 |
买入 |
| 09:31:09 |
16.71 |
255 |
10554 |
卖出 |
| 09:31:12 |
16.75 |
370 |
10924 |
买入 |
| 09:31:15 |
16.76 |
474 |
11398 |
买入 |
| 09:31:18 |
16.77 |
111 |
11509 |
买入 |
| 09:31:21 |
16.78 |
104 |
11613 |
买入 |
| 09:31:24 |
16.78 |
47 |
11660 |
买入 |
| 09:31:27 |
16.8 |
28 |
11688 |
买入 |
| 09:31:30 |
16.8 |
65 |
11753 |
卖出 |
| 09:31:33 |
16.8 |
234 |
11987 |
卖出 |
| 09:31:36 |
16.84 |
156 |
12143 |
买入 |
| 09:31:39 |
16.87 |
99 |
12242 |
买入 |
| 09:31:42 |
16.87 |
32 |
12274 |
卖出 |
| 09:31:45 |
16.85 |
213 |
12487 |
卖出 |
| 09:31:48 |
16.89 |
257 |
12744 |
买入 |
| 09:31:51 |
16.87 |
115 |
12859 |
卖出 |
| 09:31:54 |
16.89 |
100 |
12959 |
买入 |
| 09:31:57 |
16.9 |
65 |
13024 |
买入 |
| 09:32:00 |
16.91 |
27 |
13051 |
买入 |
| 09:32:03 |
16.92 |
167 |
13218 |
买入 |
| 09:32:06 |
16.95 |
137 |
13355 |
买入 |
| 09:32:09 |
16.92 |
85 |
13440 |
卖出 |
| 09:32:12 |
16.91 |
138 |
13578 |
卖出 |
| 09:32:15 |
16.92 |
186 |
13764 |
买入 |
| 09:32:18 |
16.91 |
219 |
13983 |
卖出 |
| 09:32:21 |
16.9 |
732 |
14715 |
卖出 |
| 09:32:24 |
16.9 |
143 |
14858 |
买入 |
| 09:32:27 |
16.89 |
338 |
15196 |
卖出 |
| 09:32:30 |
16.9 |
393 |
15589 |
买入 |
| 09:32:33 |
16.92 |
298 |
15887 |
买入 |
| 09:32:36 |
16.87 |
31 |
15918 |
买入 |
| 09:32:39 |
16.85 |
42 |
15960 |
卖出 |
| 09:32:42 |
16.92 |
33 |
15993 |
买入 |
| 09:32:45 |
16.87 |
144 |
16137 |
卖出 |
| 09:32:48 |
16.91 |
16 |
16153 |
买入 |
| 09:32:51 |
16.9 |
48 |
16201 |
卖出 |
| 09:32:54 |
16.9 |
185 |
16386 |
买入 |
| 09:32:57 |
16.87 |
226 |
16612 |
卖出 |
| 09:33:00 |
16.87 |
55 |
16667 |
卖出 |
| 09:33:03 |
16.91 |
161 |
16828 |
买入 |
| 09:33:06 |
16.91 |
66 |
16894 |
买入 |
| 09:33:09 |
16.92 |
113 |
17007 |
买入 |
| 09:33:12 |
16.92 |
107 |
17114 |
买入 |
| 09:33:15 |
16.91 |
84 |
17198 |
卖出 |
| 09:33:18 |
16.91 |
133 |
17331 |
买入 |
| 09:33:21 |
16.91 |
68 |
17399 |
卖出 |
| 09:33:24 |
16.88 |
161 |
17560 |
卖出 |
| 09:33:27 |
16.91 |
57 |
17617 |
买入 |
| 09:33:30 |
16.9 |
38 |
17655 |
卖出 |
| 09:33:33 |
16.87 |
112 |
17767 |
卖出 |
| 09:33:36 |
16.88 |
13 |
17780 |
买入 |
| 09:33:39 |
16.9 |
22 |
17802 |
卖出 |
| 09:33:42 |
16.9 |
28 |
17830 |
买入 |
| 09:33:45 |
16.87 |
119 |
17949 |
卖出 |
| 09:33:48 |
16.87 |
115 |
18064 |
卖出 |
| 09:33:51 |
16.91 |
25 |
18089 |
买入 |
| 09:33:54 |
16.87 |
176 |
18265 |
卖出 |
| 09:33:57 |
16.87 |
114 |
18379 |
买入 |
| 09:34:00 |
16.87 |
37 |
18416 |
买入 |
| 09:34:03 |
16.9 |
114 |
18530 |
买入 |
| 09:34:06 |
16.87 |
81 |
18611 |
卖出 |
| 09:34:09 |
16.86 |
141 |
18752 |
卖出 |
| 09:34:12 |
16.89 |
189 |
18941 |
买入 |
| 09:34:15 |
16.87 |
65 |
19006 |
卖出 |
| 09:34:18 |
16.87 |
162 |
19168 |
卖出 |
| 09:34:21 |
16.86 |
217 |
19385 |
卖出 |
| 09:34:24 |
16.87 |
79 |
19464 |
买入 |
| 09:34:27 |
16.87 |
124 |
19588 |
买入 |
| 09:34:30 |
16.85 |
155 |
19743 |
卖出 |
| 09:34:33 |
16.85 |
154 |
19897 |
卖出 |
| 09:34:36 |
16.86 |
16 |
19913 |
卖出 |
| 09:34:39 |
16.86 |
50 |
19963 |
卖出 |
| 09:34:42 |
16.86 |
62 |
20025 |
卖出 |
| 09:34:45 |
16.87 |
41 |
20066 |
买入 |
| 09:34:48 |
16.89 |
124 |
20190 |
买入 |
| 09:34:51 |
16.87 |
42 |
20232 |
卖出 |
| 09:34:54 |
16.9 |
67 |
20299 |
买入 |
| 09:34:57 |
16.9 |
18 |
20317 |
卖出 |
| 09:35:00 |
16.89 |
89 |
20406 |
卖出 |
| 09:35:03 |
16.9 |
35 |
20441 |
买入 |
| 09:35:06 |
16.89 |
23 |
20464 |
卖出 |
| 09:35:09 |
16.9 |
99 |
20563 |
买入 |
| 09:35:12 |
16.94 |
530 |
21093 |
买入 |
| 09:35:15 |
16.97 |
118 |
21211 |
买入 |
| 09:35:18 |
17.02 |
571 |
21782 |
买入 |
| 09:35:21 |
17 |
8 |
21790 |
卖出 |
| 09:35:24 |
17 |
46 |
21836 |
卖出 |
| 09:35:27 |
17.02 |
189 |
22025 |
买入 |
| 09:35:30 |
17.05 |
88 |
22113 |
卖出 |
| 09:35:33 |
17.07 |
14 |
22127 |
买入 |
| 09:35:36 |
17.07 |
135 |
22262 |
卖出 |
| 09:35:39 |
17.08 |
126 |
22388 |
买入 |
| 09:35:42 |
17.08 |
242 |
22630 |
买入 |
| 09:35:45 |
17.12 |
97 |
22727 |
买入 |
| 09:35:48 |
17.13 |
24 |
22751 |
买入 |
| 09:35:51 |
17.14 |
127 |
22878 |
买入 |
| 09:35:54 |
17.13 |
40 |
22918 |
卖出 |
| 09:35:57 |
17.14 |
262 |
23180 |
买入 |
| 09:36:00 |
17.13 |
366 |
23546 |
卖出 |
| 09:36:03 |
17.13 |
257 |
23803 |
买入 |
| 09:36:06 |
17.13 |
163 |
23966 |
买入 |
| 09:36:09 |
17.12 |
237 |
24203 |
卖出 |
| 09:36:12 |
17.12 |
1058 |
25261 |
买入 |
| 09:36:15 |
17.07 |
571 |
25832 |
卖出 |
| 09:36:18 |
17.08 |
70 |
25902 |
买入 |
| 09:36:21 |
17.09 |
352 |
26254 |
买入 |
| 09:36:24 |
17.04 |
254 |
26508 |
卖出 |
| 09:36:27 |
17.07 |
79 |
26587 |
买入 |
| 09:36:30 |
17.08 |
125 |
26712 |
买入 |
| 09:36:33 |
17.08 |
99 |
26811 |
买入 |
| 09:36:36 |
17.09 |
74 |
26885 |
买入 |
| 09:36:39 |
17.08 |
35 |
26920 |
卖出 |
| 09:36:42 |
17.08 |
26 |
26946 |
卖出 |
| 09:36:45 |
17.09 |
193 |
27139 |
买入 |
| 09:36:48 |
17.09 |
82 |
27221 |
买入 |
| 09:36:51 |
17.09 |
149 |
27370 |
卖出 |
| 09:36:54 |
17.1 |
877 |
28247 |
买入 |
| 09:36:57 |
17.1 |
33 |
28280 |
卖出 |
| 09:37:00 |
17.12 |
53 |
28333 |
买入 |
| 09:37:03 |
17.12 |
176 |
28509 |
买入 |
| 09:37:06 |
17.13 |
93 |
28602 |
买入 |
| 09:37:09 |
17.12 |
128 |
28730 |
卖出 |
| 09:37:12 |
17.13 |
711 |
29441 |
买入 |
| 09:37:15 |
17.07 |
448 |
29889 |
卖出 |
| 09:37:18 |
17.08 |
301 |
30190 |
买入 |
| 09:37:21 |
17.07 |
222 |
30412 |
卖出 |
| 09:37:24 |
17.08 |
203 |
30615 |
买入 |
| 09:37:27 |
17.08 |
108 |
30723 |
买入 |
| 09:37:30 |
17.08 |
118 |
30841 |
卖出 |
| 09:37:33 |
17.08 |
72 |
30913 |
卖出 |
| 09:37:36 |
17.12 |
88 |
31001 |
买入 |
| 09:37:39 |
17.1 |
35 |
31036 |
卖出 |
| 09:37:42 |
17.12 |
31 |
31067 |
买入 |
| 09:37:45 |
17.1 |
12 |
31079 |
卖出 |
| 09:37:48 |
17.11 |
79 |
31158 |
买入 |
| 09:37:51 |
17.12 |
183 |
31341 |
买入 |
| 09:37:54 |
17.1 |
112 |
31453 |
卖出 |
| 09:37:57 |
17.11 |
29 |
31482 |
买入 |
| 09:38:00 |
17.11 |
35 |
31517 |
买入 |
| 09:38:03 |
17.1 |
87 |
31604 |
卖出 |
| 09:38:06 |
17.09 |
566 |
32170 |
卖出 |
| 09:38:09 |
17.07 |
149 |
32319 |
卖出 |
| 09:38:12 |
17.07 |
172 |
32491 |
卖出 |
| 09:38:15 |
17.05 |
389 |
32880 |
卖出 |
| 09:38:18 |
17.05 |
3 |
32883 |
买入 |
| 09:38:21 |
17.03 |
237 |
33120 |
卖出 |
| 09:38:24 |
17 |
140 |
33260 |
卖出 |
| 09:38:27 |
17.01 |
35 |
33295 |
买入 |
| 09:38:30 |
17 |
15 |
33310 |
卖出 |
| 09:38:33 |
17.01 |
103 |
33413 |
买入 |
| 09:38:36 |
17 |
115 |
33528 |
卖出 |
| 09:38:39 |
17.02 |
193 |
33721 |
买入 |
| 09:38:42 |
17.01 |
36 |
33757 |
卖出 |
| 09:38:45 |
17.02 |
57 |
33814 |
卖出 |
| 09:38:48 |
17.02 |
19 |
33833 |
卖出 |
| 09:38:51 |
17.03 |
143 |
33976 |
买入 |
| 09:38:54 |
17.01 |
30 |
34006 |
卖出 |
| 09:38:57 |
17.02 |
8 |
34014 |
买入 |
| 09:39:00 |
17.01 |
55 |
34069 |
卖出 |
| 09:39:03 |
17 |
235 |
34304 |
卖出 |
| 09:39:06 |
17 |
30 |
34334 |
买入 |
| 09:39:09 |
17 |
20 |
34354 |
买入 |
| 09:39:12 |
17 |
52 |
34406 |
买入 |
| 09:39:15 |
17 |
31 |
34437 |
买入 |
| 09:39:18 |
16.99 |
85 |
34522 |
卖出 |
| 09:39:21 |
16.95 |
19 |
34541 |
卖出 |
| 09:39:24 |
16.96 |
27 |
34568 |
买入 |
| 09:39:27 |
17 |
108 |
34676 |
买入 |
| 09:39:30 |
16.95 |
32 |
34708 |
卖出 |
| 09:39:33 |
16.94 |
24 |
34732 |
卖出 |
| 09:39:36 |
16.96 |
120 |
34852 |
买入 |
| 09:39:39 |
16.94 |
35 |
34887 |
卖出 |
| 09:39:42 |
16.95 |
38 |
34925 |
买入 |
| 09:39:45 |
16.97 |
77 |
35002 |
买入 |
| 09:39:48 |
16.96 |
30 |
35032 |
卖出 |
| 09:39:51 |
17.01 |
188 |
35220 |
买入 |
| 09:39:54 |
16.97 |
83 |
35303 |
卖出 |
| 09:39:57 |
17.01 |
37 |
35340 |
买入 |
| 09:40:00 |
16.96 |
368 |
35708 |
卖出 |
| 09:40:03 |
17 |
10 |
35718 |
买入 |
| 09:40:06 |
16.99 |
45 |
35763 |
买入 |
| 09:40:09 |
16.99 |
45 |
35808 |
买入 |
| 09:40:12 |
16.98 |
7 |
35815 |
买入 |
| 09:40:15 |
16.95 |
146 |
35961 |
卖出 |
| 09:40:18 |
17 |
435 |
36396 |
买入 |
| 09:40:21 |
17.06 |
238 |
36634 |
买入 |
| 09:40:24 |
17.06 |
415 |
37049 |
买入 |
| 09:40:27 |
17.08 |
8 |
37057 |
买入 |
| 09:40:30 |
17.09 |
189 |
37246 |
买入 |
| 09:40:33 |
17.07 |
56 |
37302 |
卖出 |
| 09:40:36 |
17.08 |
163 |
37465 |
买入 |
| 09:40:39 |
17.15 |
275 |
37740 |
买入 |
| 09:40:42 |
17.15 |
25 |
37765 |
卖出 |
| 09:40:45 |
17.16 |
55 |
37820 |
买入 |
| 09:40:48 |
17.16 |
39 |
37859 |
买入 |
| 09:40:51 |
17.17 |
52 |
37911 |
买入 |
| 09:40:54 |
17.17 |
95 |
38006 |
买入 |
| 09:40:57 |
17.18 |
155 |
38161 |
买入 |
| 09:41:00 |
17.18 |
83 |
38244 |
买入 |
| 09:41:03 |
17.18 |
104 |
38348 |
买入 |
| 09:41:06 |
17.15 |
465 |
38813 |
卖出 |
| 09:41:09 |
17.09 |
399 |
39212 |
卖出 |
| 09:41:12 |
17.1 |
129 |
39341 |
买入 |
| 09:41:15 |
17.11 |
72 |
39413 |
买入 |
| 09:41:18 |
17.09 |
20 |
39433 |
卖出 |
| 09:41:21 |
17.15 |
102 |
39535 |
买入 |
| 09:41:24 |
17.13 |
107 |
39642 |
卖出 |
| 09:41:27 |
17.11 |
75 |
39717 |
卖出 |
| 09:41:30 |
17.1 |
158 |
39875 |
卖出 |
| 09:41:33 |
17.09 |
140 |
40015 |
卖出 |
| 09:41:36 |
17.1 |
117 |
40132 |
买入 |
| 09:41:39 |
17.08 |
109 |
40241 |
卖出 |
| 09:41:42 |
17.06 |
203 |
40444 |
卖出 |
| 09:41:45 |
17.07 |
130 |
40574 |
买入 |
| 09:41:48 |
17.08 |
10 |
40584 |
买入 |
| 09:41:51 |
17.05 |
11 |
40595 |
卖出 |
| 09:41:54 |
17.07 |
16 |
40611 |
买入 |
| 09:41:57 |
17.08 |
179 |
40790 |
买入 |
| 09:42:00 |
17.08 |
62 |
40852 |
卖出 |
| 09:42:03 |
17.08 |
78 |
40930 |
卖出 |
| 09:42:06 |
17.09 |
80 |
41010 |
买入 |
| 09:42:09 |
17.08 |
20 |
41030 |
卖出 |
| 09:42:12 |
17.08 |
18 |
41048 |
买入 |
| 09:42:15 |
17.09 |
64 |
41112 |
买入 |
| 09:42:18 |
17.08 |
40 |
41152 |
卖出 |
| 09:42:21 |
17.07 |
89 |
41241 |
卖出 |
| 09:42:24 |
17.1 |
225 |
41466 |
买入 |
| 09:42:27 |
17.1 |
30 |
41496 |
卖出 |
| 09:42:30 |
17.1 |
49 |
41545 |
卖出 |
| 09:42:33 |
17.11 |
152 |
41697 |
买入 |
| 09:42:36 |
17.15 |
179 |
41876 |
买入 |
| 09:42:39 |
17.12 |
175 |
42051 |
卖出 |
| 09:42:42 |
17.14 |
15 |
42066 |
买入 |
| 09:42:45 |
17.14 |
100 |
42166 |
买入 |
| 09:42:48 |
17.14 |
79 |
42245 |
买入 |
| 09:42:51 |
17.14 |
24 |
42269 |
卖出 |
| 09:42:54 |
17.14 |
65 |
42334 |
卖出 |
| 09:42:57 |
17.13 |
242 |
42576 |
卖出 |
| 09:43:00 |
17.1 |
515 |
43091 |
卖出 |
| 09:43:03 |
17.14 |
468 |
43559 |
买入 |
| 09:43:06 |
17.13 |
29 |
43588 |
买入 |
| 09:43:09 |
17.05 |
209 |
43797 |
卖出 |
| 09:43:12 |
17.04 |
35 |
43832 |
卖出 |
| 09:43:15 |
17.03 |
57 |
43889 |
卖出 |
| 09:43:18 |
17.04 |
114 |
44003 |
买入 |
| 09:43:21 |
17.03 |
17 |
44020 |
卖出 |
| 09:43:24 |
17.02 |
51 |
44071 |
卖出 |
| 09:43:27 |
17.01 |
137 |
44208 |
卖出 |
| 09:43:30 |
17.01 |
152 |
44360 |
卖出 |
| 09:43:33 |
17.03 |
259 |
44619 |
买入 |
| 09:43:36 |
17 |
184 |
44803 |
卖出 |
| 09:43:39 |
17 |
79 |
44882 |
卖出 |
| 09:43:42 |
17 |
32 |
44914 |
卖出 |
| 09:43:45 |
17 |
72 |
44986 |
卖出 |
| 09:43:48 |
17.01 |
147 |
45133 |
买入 |
| 09:43:51 |
17.01 |
81 |
45214 |
卖出 |
| 09:43:54 |
17 |
185 |
45399 |
卖出 |
| 09:43:57 |
17.01 |
39 |
45438 |
买入 |
| 09:44:00 |
17.01 |
16 |
45454 |
卖出 |
| 09:44:03 |
17.01 |
68 |
45522 |
买入 |
| 09:44:06 |
17.01 |
101 |
45623 |
买入 |
| 09:44:09 |
17.01 |
32 |
45655 |
卖出 |