建科机械[300823]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
25.62 |
9 |
9 |
集合竞价 |
| 09:25:00 |
25.85 |
280 |
280 |
集合竞价 |
| 09:25:03 |
26 |
314 |
594 |
买入 |
| 09:30:03 |
26 |
169 |
763 |
买入 |
| 09:30:06 |
26 |
123 |
886 |
卖出 |
| 09:30:09 |
25.94 |
78 |
964 |
卖出 |
| 09:30:12 |
26 |
40 |
1004 |
买入 |
| 09:30:15 |
25.91 |
24 |
1028 |
卖出 |
| 09:30:18 |
25.82 |
7 |
1035 |
买入 |
| 09:30:21 |
25.71 |
113 |
1148 |
卖出 |
| 09:30:24 |
25.71 |
22 |
1170 |
卖出 |
| 09:30:27 |
26 |
306 |
1476 |
买入 |
| 09:30:30 |
25.71 |
107 |
1583 |
卖出 |
| 09:30:33 |
25.72 |
1 |
1584 |
买入 |
| 09:30:36 |
25.9 |
4 |
1588 |
买入 |
| 09:30:51 |
25.71 |
6 |
1594 |
卖出 |
| 09:30:54 |
25.89 |
40 |
1634 |
买入 |
| 09:31:00 |
25.72 |
50 |
1684 |
卖出 |
| 09:31:03 |
25.74 |
7 |
1691 |
买入 |
| 09:31:06 |
25.89 |
10 |
1701 |
买入 |
| 09:31:12 |
25.88 |
27 |
1728 |
买入 |
| 09:31:18 |
25.88 |
24 |
1752 |
卖出 |
| 09:31:21 |
25.9 |
27 |
1779 |
买入 |
| 09:31:24 |
25.88 |
5 |
1784 |
买入 |
| 09:31:27 |
25.88 |
16 |
1800 |
买入 |
| 09:31:30 |
25.88 |
44 |
1844 |
买入 |
| 09:31:33 |
25.88 |
28 |
1872 |
卖出 |
| 09:31:36 |
25.87 |
31 |
1903 |
卖出 |
| 09:31:42 |
25.99 |
18 |
1921 |
买入 |
| 09:31:45 |
25.99 |
14 |
1935 |
买入 |
| 09:31:48 |
25.92 |
17 |
1952 |
卖出 |
| 09:31:51 |
25.92 |
10 |
1962 |
买入 |
| 09:31:54 |
25.99 |
4 |
1966 |
买入 |
| 09:31:57 |
25.93 |
7 |
1973 |
卖出 |
| 09:32:03 |
25.98 |
17 |
1990 |
买入 |
| 09:32:06 |
25.91 |
26 |
2016 |
卖出 |
| 09:32:09 |
25.92 |
53 |
2069 |
买入 |
| 09:32:12 |
25.81 |
61 |
2130 |
卖出 |
| 09:32:15 |
25.81 |
1 |
2131 |
卖出 |
| 09:32:18 |
25.81 |
79 |
2210 |
卖出 |
| 09:32:21 |
25.8 |
1 |
2211 |
卖出 |
| 09:32:24 |
25.82 |
24 |
2235 |
卖出 |
| 09:32:27 |
25.8 |
52 |
2287 |
卖出 |
| 09:32:30 |
25.8 |
41 |
2328 |
卖出 |
| 09:32:33 |
25.79 |
2 |
2330 |
买入 |
| 09:32:36 |
25.79 |
4 |
2334 |
买入 |
| 09:32:39 |
25.72 |
3 |
2337 |
卖出 |
| 09:32:42 |
25.79 |
5 |
2342 |
买入 |
| 09:32:45 |
25.72 |
22 |
2364 |
卖出 |
| 09:32:48 |
25.7 |
57 |
2421 |
卖出 |
| 09:32:51 |
25.72 |
5 |
2426 |
买入 |
| 09:32:54 |
25.67 |
57 |
2483 |
卖出 |
| 09:32:57 |
25.69 |
1 |
2484 |
买入 |
| 09:33:00 |
25.66 |
4 |
2488 |
卖出 |
| 09:33:03 |
25.66 |
2 |
2490 |
买入 |
| 09:33:06 |
25.66 |
2 |
2492 |
买入 |
| 09:33:09 |
25.64 |
27 |
2519 |
卖出 |
| 09:33:12 |
25.65 |
99 |
2618 |
买入 |
| 09:33:15 |
25.61 |
1 |
2619 |
卖出 |
| 09:33:18 |
25.63 |
17 |
2636 |
买入 |
| 09:33:24 |
25.61 |
3 |
2639 |
卖出 |
| 09:33:27 |
25.63 |
6 |
2645 |
买入 |
| 09:33:30 |
25.65 |
54 |
2699 |
买入 |
| 09:33:33 |
25.65 |
31 |
2730 |
买入 |
| 09:33:36 |
25.65 |
6 |
2736 |
买入 |
| 09:33:39 |
25.67 |
14 |
2750 |
买入 |
| 09:33:42 |
25.68 |
109 |
2859 |
买入 |
| 09:33:45 |
25.68 |
2 |
2861 |
买入 |
| 09:33:51 |
25.62 |
4 |
2865 |
卖出 |
| 09:33:57 |
25.61 |
15 |
2880 |
卖出 |
| 09:34:06 |
25.61 |
52 |
2932 |
卖出 |
| 09:34:09 |
25.61 |
10 |
2942 |
买入 |
| 09:34:12 |
25.63 |
13 |
2955 |
卖出 |
| 09:34:15 |
25.62 |
30 |
2985 |
卖出 |
| 09:34:18 |
25.62 |
1 |
2986 |
卖出 |
| 09:34:21 |
25.63 |
6 |
2992 |
买入 |
| 09:34:24 |
25.63 |
1 |
2993 |
卖出 |
| 09:34:27 |
25.62 |
36 |
3029 |
卖出 |
| 09:34:30 |
25.63 |
43 |
3072 |
买入 |
| 09:34:33 |
25.62 |
4 |
3076 |
卖出 |
| 09:34:36 |
25.62 |
60 |
3136 |
卖出 |
| 09:34:39 |
25.63 |
6 |
3142 |
买入 |
| 09:34:42 |
25.62 |
15 |
3157 |
卖出 |
| 09:34:45 |
25.62 |
14 |
3171 |
卖出 |
| 09:34:48 |
25.61 |
4 |
3175 |
卖出 |
| 09:34:51 |
25.62 |
5 |
3180 |
买入 |
| 09:34:54 |
25.61 |
51 |
3231 |
卖出 |
| 09:34:57 |
25.62 |
15 |
3246 |
买入 |
| 09:35:03 |
25.6 |
32 |
3278 |
卖出 |
| 09:35:06 |
25.6 |
12 |
3290 |
卖出 |
| 09:35:09 |
25.62 |
4 |
3294 |
买入 |
| 09:35:12 |
25.6 |
1 |
3295 |
买入 |
| 09:35:15 |
25.61 |
13 |
3308 |
买入 |
| 09:35:18 |
25.61 |
2 |
3310 |
买入 |
| 09:35:21 |
25.56 |
8 |
3318 |
卖出 |
| 09:35:24 |
25.56 |
32 |
3350 |
买入 |
| 09:35:27 |
25.56 |
26 |
3376 |
卖出 |
| 09:35:30 |
25.56 |
4 |
3380 |
卖出 |
| 09:35:33 |
25.56 |
49 |
3429 |
卖出 |
| 09:35:36 |
25.56 |
3 |
3432 |
卖出 |
| 09:35:39 |
25.56 |
3 |
3435 |
卖出 |
| 09:35:42 |
25.56 |
23 |
3458 |
卖出 |
| 09:35:48 |
25.56 |
1 |
3459 |
卖出 |
| 09:35:57 |
25.6 |
20 |
3479 |
买入 |
| 09:36:00 |
25.53 |
14 |
3493 |
卖出 |
| 09:36:03 |
25.55 |
56 |
3549 |
买入 |
| 09:36:06 |
25.6 |
37 |
3586 |
买入 |
| 09:36:09 |
25.59 |
42 |
3628 |
卖出 |
| 09:36:12 |
25.61 |
7 |
3635 |
买入 |
| 09:36:15 |
25.6 |
28 |
3663 |
买入 |
| 09:36:18 |
25.68 |
95 |
3758 |
买入 |
| 09:36:21 |
25.66 |
9 |
3767 |
卖出 |
| 09:36:24 |
25.66 |
2 |
3769 |
买入 |
| 09:36:27 |
25.66 |
6 |
3775 |
买入 |
| 09:36:30 |
25.68 |
17 |
3792 |
买入 |
| 09:36:36 |
25.68 |
1 |
3793 |
买入 |
| 09:36:42 |
25.66 |
1 |
3794 |
卖出 |
| 09:36:45 |
25.68 |
3 |
3797 |
买入 |
| 09:37:03 |
25.66 |
2 |
3799 |
买入 |
| 09:37:06 |
25.66 |
2 |
3801 |
买入 |
| 09:37:09 |
25.66 |
16 |
3817 |
买入 |
| 09:37:12 |
25.68 |
8 |
3825 |
买入 |
| 09:37:15 |
25.68 |
4 |
3829 |
买入 |
| 09:37:18 |
25.68 |
6 |
3835 |
买入 |
| 09:37:21 |
25.68 |
1 |
3836 |
买入 |
| 09:37:24 |
25.66 |
3 |
3839 |
卖出 |
| 09:37:27 |
25.68 |
17 |
3856 |
买入 |
| 09:37:33 |
25.64 |
20 |
3876 |
卖出 |
| 09:37:42 |
25.68 |
82 |
3958 |
买入 |
| 09:37:45 |
25.68 |
3 |
3961 |
买入 |
| 09:37:54 |
25.67 |
3 |
3964 |
买入 |
| 09:38:00 |
25.68 |
23 |
3987 |
买入 |
| 09:38:06 |
25.68 |
1 |
3988 |
买入 |
| 09:38:09 |
25.66 |
20 |
4008 |
卖出 |
| 09:38:15 |
25.66 |
3 |
4011 |
卖出 |
| 09:38:18 |
25.68 |
3 |
4014 |
买入 |
| 09:38:21 |
25.66 |
32 |
4046 |
卖出 |
| 09:38:27 |
25.67 |
8 |
4054 |
买入 |
| 09:38:30 |
25.67 |
41 |
4095 |
买入 |
| 09:38:33 |
25.68 |
10 |
4105 |
买入 |
| 09:38:39 |
25.68 |
4 |
4109 |
买入 |
| 09:38:45 |
25.67 |
5 |
4114 |
卖出 |
| 09:38:51 |
25.66 |
2 |
4116 |
卖出 |
| 09:38:54 |
25.66 |
7 |
4123 |
卖出 |
| 09:38:57 |
25.66 |
8 |
4131 |
买入 |
| 09:39:06 |
25.65 |
1 |
4132 |
买入 |
| 09:39:09 |
25.62 |
89 |
4221 |
卖出 |
| 09:39:12 |
25.63 |
11 |
4232 |
买入 |
| 09:39:15 |
25.6 |
91 |
4323 |
卖出 |
| 09:39:18 |
25.6 |
1 |
4324 |
买入 |
| 09:39:21 |
25.56 |
12 |
4336 |
卖出 |
| 09:39:24 |
25.56 |
2 |
4338 |
买入 |
| 09:39:27 |
25.56 |
22 |
4360 |
买入 |
| 09:39:30 |
25.56 |
21 |
4381 |
买入 |
| 09:39:33 |
25.55 |
4 |
4385 |
卖出 |
| 09:39:36 |
25.6 |
112 |
4497 |
买入 |
| 09:39:39 |
25.55 |
177 |
4674 |
卖出 |
| 09:39:45 |
25.57 |
22 |
4696 |
买入 |
| 09:39:48 |
25.58 |
1 |
4697 |
买入 |
| 09:39:54 |
25.57 |
10 |
4707 |
卖出 |
| 09:39:57 |
25.6 |
19 |
4726 |
买入 |
| 09:40:00 |
25.57 |
18 |
4744 |
卖出 |
| 09:40:03 |
25.58 |
21 |
4765 |
买入 |
| 09:40:06 |
25.6 |
18 |
4783 |
买入 |
| 09:40:12 |
25.6 |
63 |
4846 |
买入 |
| 09:40:15 |
25.66 |
41 |
4887 |
买入 |
| 09:40:18 |
25.71 |
138 |
5025 |
买入 |
| 09:40:21 |
25.6 |
201 |
5226 |
卖出 |
| 09:40:24 |
25.6 |
114 |
5340 |
买入 |
| 09:40:33 |
25.66 |
1 |
5341 |
卖出 |
| 09:40:42 |
25.63 |
12 |
5353 |
卖出 |
| 09:40:51 |
25.64 |
2 |
5355 |
卖出 |
| 09:41:03 |
25.65 |
19 |
5374 |
卖出 |
| 09:41:06 |
25.69 |
29 |
5403 |
买入 |
| 09:41:09 |
25.69 |
19 |
5422 |
买入 |
| 09:41:12 |
25.74 |
6 |
5428 |
买入 |
| 09:41:15 |
25.74 |
7 |
5435 |
买入 |
| 09:41:18 |
25.71 |
32 |
5467 |
卖出 |
| 09:41:21 |
25.74 |
15 |
5482 |
买入 |
| 09:41:24 |
25.69 |
29 |
5511 |
卖出 |
| 09:41:27 |
25.7 |
18 |
5529 |
买入 |
| 09:41:30 |
25.74 |
5 |
5534 |
买入 |
| 09:41:33 |
25.66 |
9 |
5543 |
卖出 |
| 09:41:36 |
25.69 |
1 |
5544 |
买入 |
| 09:41:42 |
25.72 |
1 |
5545 |
买入 |
| 09:41:45 |
25.74 |
5 |
5550 |
买入 |
| 09:41:48 |
25.72 |
19 |
5569 |
卖出 |
| 09:41:51 |
25.72 |
81 |
5650 |
卖出 |
| 09:41:54 |
25.74 |
2 |
5652 |
卖出 |
| 09:41:57 |
25.79 |
27 |
5679 |
买入 |
| 09:42:00 |
25.79 |
7 |
5686 |
买入 |
| 09:42:03 |
25.77 |
6 |
5692 |
买入 |
| 09:42:06 |
25.79 |
4 |
5696 |
买入 |
| 09:42:09 |
25.69 |
16 |
5712 |
卖出 |
| 09:42:12 |
25.77 |
32 |
5744 |
买入 |
| 09:42:15 |
25.77 |
18 |
5762 |
卖出 |
| 09:42:18 |
25.76 |
1 |
5763 |
买入 |
| 09:42:21 |
25.74 |
4 |
5767 |
买入 |
| 09:42:24 |
25.74 |
10 |
5777 |
买入 |
| 09:42:36 |
25.73 |
3 |
5780 |
买入 |
| 09:42:39 |
25.7 |
4 |
5784 |
卖出 |
| 09:42:45 |
25.69 |
7 |
5791 |
卖出 |
| 09:42:48 |
25.67 |
56 |
5847 |
卖出 |
| 09:42:57 |
25.66 |
3 |
5850 |
卖出 |
| 09:43:00 |
25.65 |
2 |
5852 |
卖出 |
| 09:43:06 |
25.64 |
31 |
5883 |
卖出 |
| 09:43:09 |
25.65 |
4 |
5887 |
买入 |
| 09:43:15 |
25.64 |
26 |
5913 |
卖出 |
| 09:43:18 |
25.66 |
15 |
5928 |
买入 |
| 09:43:21 |
25.64 |
29 |
5957 |
卖出 |
| 09:43:24 |
25.65 |
8 |
5965 |
买入 |
| 09:43:27 |
25.65 |
23 |
5988 |
买入 |
| 09:43:33 |
25.64 |
8 |
5996 |
卖出 |
| 09:43:36 |
25.65 |
4 |
6000 |
买入 |
| 09:43:48 |
25.68 |
9 |
6009 |
买入 |
| 09:43:51 |
25.65 |
4 |
6013 |
卖出 |
| 09:44:00 |
25.68 |
16 |
6029 |
买入 |
| 09:44:03 |
25.65 |
61 |
6090 |
卖出 |
| 09:44:09 |
25.67 |
1 |
6091 |
买入 |
| 09:44:12 |
25.67 |
3 |
6094 |
买入 |
| 09:44:15 |
25.68 |
3 |
6097 |
买入 |
| 09:44:18 |
25.68 |
2 |
6099 |
买入 |
| 09:44:21 |
25.68 |
8 |
6107 |
买入 |
| 09:44:27 |
25.68 |
1 |
6108 |
买入 |
| 09:44:30 |
25.68 |
1 |
6109 |
买入 |
| 09:44:33 |
25.66 |
1 |
6110 |
卖出 |
| 09:44:42 |
25.65 |
6 |
6116 |
卖出 |
| 09:45:00 |
25.65 |
6 |
6122 |
买入 |
| 09:45:06 |
25.68 |
11 |
6133 |
买入 |
| 09:45:09 |
25.71 |
34 |
6167 |
买入 |
| 09:45:12 |
25.72 |
1 |
6168 |
买入 |
| 09:45:18 |
25.71 |
4 |
6172 |
卖出 |
| 09:45:24 |
25.71 |
6 |
6178 |
卖出 |
| 09:45:27 |
25.71 |
1 |
6179 |
卖出 |
| 09:45:36 |
25.72 |
3 |
6182 |
买入 |
| 09:45:39 |
25.72 |
5 |
6187 |
买入 |
| 09:45:42 |
25.72 |
1 |
6188 |
买入 |
| 09:45:54 |
25.71 |
8 |
6196 |
卖出 |
| 09:46:00 |
25.63 |
2 |
6198 |
卖出 |
| 09:46:06 |
25.63 |
1 |
6199 |
卖出 |
| 09:46:09 |
25.63 |
12 |
6211 |
卖出 |
| 09:46:12 |
25.62 |
29 |
6240 |
卖出 |
| 09:46:15 |
25.63 |
18 |
6258 |
买入 |
| 09:46:18 |
25.63 |
1 |
6259 |
买入 |
| 09:46:21 |
25.7 |
65 |
6324 |
买入 |
| 09:46:27 |
25.63 |
6 |
6330 |
卖出 |
| 09:46:30 |
25.63 |
11 |
6341 |
卖出 |
| 09:46:36 |
25.63 |
2 |
6343 |
买入 |
| 09:46:42 |
25.63 |
3 |
6346 |
买入 |
| 09:46:45 |
25.63 |
10 |
6356 |
买入 |
| 09:46:51 |
25.63 |
4 |
6360 |
买入 |
| 09:46:57 |
25.63 |
10 |
6370 |
买入 |
| 09:47:00 |
25.63 |
10 |
6380 |
买入 |
| 09:47:03 |
25.63 |
1 |
6381 |
买入 |
| 09:47:06 |
25.62 |
7 |
6388 |
卖出 |
| 09:47:12 |
25.62 |
5 |
6393 |
卖出 |
| 09:47:15 |
25.62 |
8 |
6401 |
卖出 |
| 09:47:18 |
25.63 |
11 |
6412 |
卖出 |
| 09:47:21 |
25.65 |
1 |
6413 |
卖出 |
| 09:47:27 |
25.69 |
26 |
6439 |
买入 |
| 09:47:33 |
25.68 |
2 |
6441 |
卖出 |
| 09:47:36 |
25.68 |
1 |
6442 |
买入 |
| 09:47:48 |
25.64 |
2 |
6444 |
卖出 |
| 09:47:57 |
25.66 |
6 |
6450 |
买入 |
| 09:48:00 |
25.66 |
21 |
6471 |
买入 |
| 09:48:03 |
25.66 |
2 |
6473 |
买入 |
| 09:48:09 |
25.64 |
4 |
6477 |
卖出 |
| 09:48:15 |
25.66 |
5 |
6482 |
买入 |
| 09:48:30 |
25.64 |
13 |
6495 |
卖出 |
| 09:48:42 |
25.65 |
10 |
6505 |
买入 |
| 09:48:48 |
25.63 |
44 |
6549 |
卖出 |
| 09:48:51 |
25.63 |
1 |
6550 |
卖出 |
| 09:48:54 |
25.64 |
6 |
6556 |
买入 |
| 09:49:00 |
25.64 |
4 |
6560 |
卖出 |
| 09:49:03 |
25.64 |
6 |
6566 |
买入 |
| 09:49:12 |
25.65 |
47 |
6613 |
卖出 |
| 09:49:21 |
25.65 |
15 |
6628 |
买入 |
| 09:49:27 |
25.63 |
20 |
6648 |
卖出 |
| 09:49:33 |
25.63 |
3 |
6651 |
卖出 |
| 09:49:36 |
25.63 |
1 |
6652 |
卖出 |
| 09:49:45 |
25.62 |
5 |
6657 |
卖出 |
| 09:49:54 |
25.62 |
12 |
6669 |
卖出 |
| 09:50:03 |
25.62 |
19 |
6688 |
卖出 |
| 09:50:06 |
25.62 |
5 |
6693 |
卖出 |
| 09:50:09 |
25.62 |
6 |
6699 |
卖出 |
| 09:50:12 |
25.62 |
17 |
6716 |
卖出 |
| 09:50:15 |
25.62 |
12 |
6728 |
卖出 |
| 09:50:21 |
25.62 |
14 |
6742 |
卖出 |
| 09:50:24 |
25.61 |
181 |
6923 |
卖出 |
| 09:50:27 |
25.6 |
10 |
6933 |
卖出 |
| 09:50:30 |
25.6 |
49 |
6982 |
卖出 |
| 09:50:36 |
25.59 |
30 |
7012 |
卖出 |
| 09:50:39 |
25.56 |
65 |
7077 |
卖出 |
| 09:50:42 |
25.55 |
2 |
7079 |
卖出 |
| 09:50:48 |
25.56 |
4 |
7083 |
买入 |
| 09:50:51 |
25.56 |
3 |
7086 |
卖出 |
| 09:50:54 |
25.55 |
22 |
7108 |
卖出 |
| 09:50:57 |
25.57 |
73 |
7181 |
买入 |
| 09:51:00 |
25.55 |
9 |
7190 |
卖出 |
| 09:51:03 |
25.55 |
7 |
7197 |
买入 |