鸣志电器[603728]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:16 |
19.31 |
6 |
6 |
集合竞价 |
| 09:24:46 |
19.28 |
12 |
12 |
集合竞价 |
| 09:25:03 |
19.28 |
12 |
24 |
买入 |
| 09:30:01 |
19.1 |
56 |
80 |
卖出 |
| 09:30:04 |
19.1 |
24 |
104 |
买入 |
| 09:30:07 |
19.25 |
21 |
125 |
买入 |
| 09:30:10 |
19.28 |
8 |
133 |
买入 |
| 09:30:13 |
19.29 |
28 |
161 |
买入 |
| 09:30:16 |
19.29 |
31 |
192 |
卖出 |
| 09:30:19 |
19.29 |
18 |
210 |
卖出 |
| 09:30:22 |
19.26 |
5 |
215 |
卖出 |
| 09:30:25 |
19.21 |
12 |
227 |
卖出 |
| 09:30:28 |
19.16 |
53 |
280 |
卖出 |
| 09:30:31 |
19.25 |
11 |
291 |
买入 |
| 09:30:34 |
19.24 |
2 |
293 |
卖出 |
| 09:30:37 |
19.22 |
13 |
306 |
卖出 |
| 09:30:40 |
19.24 |
10 |
316 |
买入 |
| 09:30:43 |
19.24 |
2 |
318 |
买入 |
| 09:30:46 |
19.25 |
4 |
322 |
买入 |
| 09:30:49 |
19.23 |
8 |
330 |
卖出 |
| 09:30:52 |
19.25 |
3 |
333 |
买入 |
| 09:30:55 |
19.25 |
2 |
335 |
卖出 |
| 09:31:01 |
19.23 |
2 |
337 |
卖出 |
| 09:31:04 |
19.22 |
2 |
339 |
卖出 |
| 09:31:07 |
19.22 |
10 |
349 |
卖出 |
| 09:31:10 |
19.21 |
22 |
371 |
卖出 |
| 09:31:13 |
19.27 |
28 |
399 |
买入 |
| 09:31:16 |
19.26 |
4 |
403 |
卖出 |
| 09:31:19 |
19.28 |
1 |
404 |
买入 |
| 09:31:25 |
19.22 |
1 |
405 |
卖出 |
| 09:31:40 |
19.29 |
13 |
418 |
买入 |
| 09:31:43 |
19.29 |
1 |
419 |
买入 |
| 09:31:46 |
19.1 |
104 |
523 |
卖出 |
| 09:31:49 |
19.29 |
19 |
542 |
买入 |
| 09:32:01 |
19.1 |
100 |
642 |
卖出 |
| 09:32:10 |
19.1 |
92 |
734 |
卖出 |
| 09:32:13 |
19.31 |
16 |
750 |
买入 |
| 09:32:16 |
19.22 |
2 |
752 |
卖出 |
| 09:32:19 |
19.22 |
1 |
753 |
卖出 |
| 09:32:22 |
19.22 |
3 |
756 |
卖出 |
| 09:32:25 |
19.1 |
201 |
957 |
卖出 |
| 09:32:28 |
19.1 |
3 |
960 |
卖出 |
| 09:32:37 |
19.18 |
19 |
979 |
买入 |
| 09:32:40 |
19.1 |
51 |
1030 |
卖出 |
| 09:32:43 |
19.1 |
26 |
1056 |
买入 |
| 09:32:46 |
19.13 |
71 |
1127 |
买入 |
| 09:32:49 |
19.13 |
4 |
1131 |
买入 |
| 09:32:52 |
19.14 |
10 |
1141 |
买入 |
| 09:32:55 |
19.13 |
1 |
1142 |
卖出 |
| 09:32:58 |
19.2 |
101 |
1243 |
买入 |
| 09:33:01 |
19.2 |
2 |
1245 |
买入 |
| 09:33:10 |
19.19 |
21 |
1266 |
卖出 |
| 09:33:13 |
19.2 |
120 |
1386 |
买入 |
| 09:33:16 |
19.1 |
202 |
1588 |
卖出 |
| 09:33:19 |
19.24 |
2 |
1590 |
买入 |
| 09:33:22 |
19.24 |
1 |
1591 |
买入 |
| 09:33:25 |
19.16 |
202 |
1793 |
卖出 |
| 09:33:28 |
19.16 |
1 |
1794 |
买入 |
| 09:33:37 |
19.12 |
102 |
1896 |
卖出 |
| 09:33:46 |
19.1 |
200 |
2096 |
卖出 |
| 09:33:49 |
19.1 |
2 |
2098 |
卖出 |
| 09:33:52 |
19.11 |
2 |
2100 |
买入 |
| 09:33:55 |
19.1 |
105 |
2205 |
卖出 |
| 09:33:58 |
19.12 |
106 |
2311 |
买入 |
| 09:34:01 |
19.12 |
2 |
2313 |
卖出 |
| 09:34:07 |
19.19 |
2 |
2315 |
买入 |
| 09:34:10 |
19.19 |
105 |
2420 |
买入 |
| 09:34:19 |
19.1 |
88 |
2508 |
卖出 |
| 09:34:22 |
19.1 |
53 |
2561 |
买入 |
| 09:34:25 |
19.18 |
21 |
2582 |
买入 |
| 09:34:28 |
19.15 |
1 |
2583 |
卖出 |
| 09:34:34 |
19.1 |
117 |
2700 |
卖出 |
| 09:34:37 |
19.11 |
6 |
2706 |
卖出 |
| 09:34:40 |
19.11 |
6 |
2712 |
买入 |
| 09:34:43 |
19.1 |
17 |
2729 |
卖出 |
| 09:34:49 |
19.08 |
18 |
2747 |
卖出 |
| 09:34:52 |
19.06 |
11 |
2758 |
卖出 |
| 09:35:04 |
19.05 |
30 |
2788 |
卖出 |
| 09:35:07 |
19.02 |
116 |
2904 |
卖出 |
| 09:35:10 |
19.03 |
93 |
2997 |
买入 |
| 09:35:13 |
19.02 |
13 |
3010 |
卖出 |
| 09:35:16 |
19 |
68 |
3078 |
卖出 |
| 09:35:19 |
19.01 |
14 |
3092 |
买入 |
| 09:35:22 |
19.02 |
2 |
3094 |
买入 |
| 09:35:25 |
19.01 |
2 |
3096 |
卖出 |
| 09:35:28 |
19.03 |
11 |
3107 |
买入 |
| 09:35:31 |
19.06 |
3 |
3110 |
买入 |
| 09:35:37 |
19.02 |
1 |
3111 |
卖出 |
| 09:35:40 |
19.06 |
35 |
3146 |
买入 |
| 09:35:43 |
19.06 |
21 |
3167 |
买入 |
| 09:35:46 |
19.06 |
7 |
3174 |
买入 |
| 09:35:52 |
19.06 |
12 |
3186 |
买入 |
| 09:35:55 |
19.09 |
12 |
3198 |
买入 |
| 09:36:04 |
19.06 |
1 |
3199 |
卖出 |
| 09:36:10 |
19.09 |
5 |
3204 |
买入 |
| 09:36:13 |
19.06 |
3 |
3207 |
卖出 |
| 09:36:16 |
19.03 |
20 |
3227 |
卖出 |
| 09:36:19 |
19.06 |
4 |
3231 |
买入 |
| 09:36:25 |
19.05 |
1 |
3232 |
卖出 |
| 09:36:31 |
19.06 |
6 |
3238 |
买入 |
| 09:36:37 |
19.05 |
1 |
3239 |
卖出 |
| 09:36:40 |
19.06 |
2 |
3241 |
买入 |
| 09:36:43 |
19.05 |
3 |
3244 |
卖出 |
| 09:36:46 |
19.06 |
12 |
3256 |
买入 |
| 09:36:49 |
19.04 |
7 |
3263 |
卖出 |
| 09:37:01 |
19.06 |
18 |
3281 |
买入 |
| 09:37:04 |
19.08 |
1 |
3282 |
买入 |
| 09:37:07 |
19.03 |
1 |
3283 |
卖出 |
| 09:37:16 |
19.03 |
1 |
3284 |
卖出 |
| 09:37:22 |
19.03 |
16 |
3300 |
卖出 |
| 09:37:25 |
19.06 |
4 |
3304 |
买入 |
| 09:37:31 |
19.06 |
3 |
3307 |
买入 |
| 09:37:37 |
19.04 |
5 |
3312 |
卖出 |
| 09:37:40 |
19.05 |
7 |
3319 |
买入 |
| 09:37:46 |
19.05 |
22 |
3341 |
买入 |
| 09:37:52 |
19.05 |
6 |
3347 |
买入 |
| 09:37:55 |
19.05 |
22 |
3369 |
卖出 |
| 09:38:01 |
19.05 |
7 |
3376 |
卖出 |
| 09:38:04 |
19.05 |
2 |
3378 |
卖出 |
| 09:38:10 |
19.08 |
8 |
3386 |
买入 |
| 09:38:19 |
19.06 |
22 |
3408 |
卖出 |
| 09:38:22 |
19.05 |
10 |
3418 |
卖出 |
| 09:38:25 |
19.05 |
1 |
3419 |
卖出 |
| 09:38:28 |
19.08 |
16 |
3435 |
买入 |
| 09:38:40 |
19.07 |
7 |
3442 |
买入 |
| 09:38:46 |
19.09 |
9 |
3451 |
买入 |
| 09:38:49 |
19.06 |
9 |
3460 |
卖出 |
| 09:38:52 |
19.09 |
1 |
3461 |
买入 |
| 09:39:01 |
19.09 |
1 |
3462 |
买入 |
| 09:39:04 |
19.06 |
8 |
3470 |
卖出 |
| 09:39:16 |
19.08 |
1 |
3471 |
买入 |
| 09:39:28 |
19.04 |
38 |
3509 |
卖出 |
| 09:39:31 |
19.04 |
5 |
3514 |
卖出 |
| 09:39:34 |
19.03 |
24 |
3538 |
卖出 |
| 09:39:40 |
19.03 |
1 |
3539 |
买入 |
| 09:39:46 |
19.03 |
6 |
3545 |
卖出 |
| 09:39:49 |
19.04 |
10 |
3555 |
买入 |
| 09:40:01 |
19.05 |
4 |
3559 |
买入 |
| 09:40:10 |
19.05 |
9 |
3568 |
买入 |
| 09:40:13 |
19.05 |
1 |
3569 |
买入 |
| 09:40:16 |
19.04 |
1 |
3570 |
卖出 |
| 09:40:19 |
19.04 |
3 |
3573 |
买入 |
| 09:40:22 |
19.03 |
3 |
3576 |
卖出 |
| 09:40:25 |
19.03 |
19 |
3595 |
卖出 |
| 09:40:28 |
19.01 |
59 |
3654 |
卖出 |
| 09:40:31 |
19 |
16 |
3670 |
卖出 |
| 09:40:34 |
19 |
93 |
3763 |
卖出 |
| 09:40:37 |
18.98 |
7 |
3770 |
卖出 |
| 09:40:43 |
18.98 |
1 |
3771 |
卖出 |
| 09:40:49 |
18.98 |
1 |
3772 |
卖出 |
| 09:40:52 |
18.98 |
6 |
3778 |
卖出 |
| 09:40:55 |
18.98 |
2 |
3780 |
卖出 |
| 09:41:01 |
18.97 |
1 |
3781 |
卖出 |
| 09:41:04 |
19 |
24 |
3805 |
买入 |
| 09:41:07 |
19.01 |
8 |
3813 |
买入 |
| 09:41:10 |
19.02 |
21 |
3834 |
买入 |
| 09:41:16 |
19 |
11 |
3845 |
买入 |
| 09:41:19 |
19 |
3 |
3848 |
卖出 |
| 09:41:22 |
18.98 |
1 |
3849 |
卖出 |
| 09:41:31 |
18.98 |
46 |
3895 |
卖出 |
| 09:41:34 |
18.98 |
3 |
3898 |
买入 |
| 09:41:40 |
19 |
44 |
3942 |
买入 |
| 09:41:43 |
19 |
4 |
3946 |
买入 |
| 09:41:58 |
19.02 |
2 |
3948 |
买入 |
| 09:42:10 |
19.02 |
5 |
3953 |
买入 |
| 09:42:13 |
19.02 |
7 |
3960 |
买入 |
| 09:42:16 |
19.02 |
13 |
3973 |
买入 |
| 09:42:19 |
19.05 |
3 |
3976 |
买入 |
| 09:42:31 |
19.02 |
1 |
3977 |
卖出 |
| 09:42:34 |
19.02 |
7 |
3984 |
卖出 |
| 09:42:37 |
19 |
52 |
4036 |
卖出 |
| 09:42:40 |
19 |
18 |
4054 |
买入 |
| 09:42:43 |
19 |
434 |
4488 |
买入 |
| 09:42:46 |
19.1 |
4 |
4492 |
买入 |
| 09:42:49 |
19.1 |
9 |
4501 |
买入 |
| 09:43:07 |
19.1 |
7 |
4508 |
买入 |
| 09:43:22 |
19.13 |
10 |
4518 |
买入 |
| 09:44:19 |
19.09 |
1 |
4519 |
买入 |
| 09:44:22 |
19.09 |
1 |
4520 |
买入 |
| 09:44:25 |
19.09 |
5 |
4525 |
卖出 |
| 09:44:28 |
19.09 |
3 |
4528 |
卖出 |
| 09:44:31 |
19.09 |
1 |
4529 |
卖出 |
| 09:44:46 |
19.09 |
7 |
4536 |
卖出 |
| 09:44:49 |
19.09 |
1 |
4537 |
买入 |
| 09:44:52 |
19.09 |
1 |
4538 |
买入 |
| 09:44:55 |
19.09 |
5 |
4543 |
买入 |
| 09:45:13 |
19.09 |
1 |
4544 |
卖出 |
| 09:45:19 |
19.11 |
2 |
4546 |
买入 |
| 09:45:25 |
19.11 |
2 |
4548 |
卖出 |
| 09:45:28 |
19.11 |
11 |
4559 |
卖出 |
| 09:45:37 |
19.11 |
9 |
4568 |
买入 |
| 09:46:10 |
19.11 |
10 |
4578 |
买入 |
| 09:46:13 |
19.12 |
9 |
4587 |
买入 |
| 09:46:16 |
19.13 |
38 |
4625 |
买入 |
| 09:46:22 |
19.13 |
3 |
4628 |
卖出 |
| 09:46:46 |
19.15 |
7 |
4635 |
买入 |
| 09:46:58 |
19.16 |
3 |
4638 |
买入 |
| 09:47:01 |
19.16 |
2 |
4640 |
买入 |
| 09:47:19 |
19.16 |
6 |
4646 |
买入 |
| 09:47:28 |
19.16 |
3 |
4649 |
买入 |
| 09:47:34 |
19.16 |
2 |
4651 |
买入 |
| 09:47:37 |
19.17 |
2 |
4653 |
买入 |
| 09:47:46 |
19.17 |
17 |
4670 |
买入 |
| 09:47:58 |
19.18 |
2 |
4672 |
买入 |
| 09:48:01 |
19.17 |
1 |
4673 |
卖出 |
| 09:48:25 |
19.15 |
1 |
4674 |
卖出 |
| 09:48:28 |
19.15 |
7 |
4681 |
卖出 |
| 09:48:31 |
19.15 |
3 |
4684 |
卖出 |
| 09:48:37 |
19.13 |
5 |
4689 |
卖出 |
| 09:48:52 |
19.12 |
4 |
4693 |
卖出 |
| 09:48:55 |
19.13 |
5 |
4698 |
买入 |
| 09:49:10 |
19.12 |
2 |
4700 |
卖出 |
| 09:49:22 |
19.12 |
35 |
4735 |
卖出 |
| 09:49:25 |
19.12 |
0 |
4735 |
买入 |
| 09:49:28 |
19.13 |
1 |
4736 |
买入 |
| 09:49:34 |
19.12 |
1 |
4737 |
卖出 |
| 09:49:46 |
19.12 |
7 |
4744 |
买入 |
| 09:49:49 |
19.12 |
6 |
4750 |
卖出 |
| 09:50:16 |
19.11 |
5 |
4755 |
卖出 |
| 09:50:19 |
19.13 |
1 |
4756 |
买入 |
| 09:50:22 |
19.11 |
11 |
4767 |
卖出 |
| 09:50:25 |
19.11 |
4 |
4771 |
卖出 |
| 09:50:28 |
19.12 |
5 |
4776 |
买入 |
| 09:50:32 |
19.11 |
10 |
4786 |
卖出 |
| 09:50:35 |
19.1 |
44 |
4830 |
卖出 |
| 09:50:37 |
19.1 |
9 |
4839 |
卖出 |
| 09:50:40 |
19.12 |
25 |
4864 |
买入 |
| 09:51:01 |
19.09 |
1 |
4865 |
卖出 |
| 09:51:04 |
19.09 |
5 |
4870 |
卖出 |
| 09:51:07 |
19.09 |
3 |
4873 |
卖出 |
| 09:51:10 |
19.14 |
20 |
4893 |
买入 |
| 09:51:16 |
19.13 |
18 |
4911 |
买入 |
| 09:51:31 |
19.1 |
29 |
4940 |
卖出 |
| 09:51:40 |
19.13 |
9 |
4949 |
买入 |
| 09:51:43 |
19.13 |
1 |
4950 |
卖出 |
| 09:51:52 |
19.16 |
1 |
4951 |
买入 |
| 09:51:58 |
19.16 |
2 |
4953 |
买入 |
| 09:52:04 |
19.18 |
1 |
4954 |
买入 |
| 09:53:13 |
19.18 |
1 |
4955 |
买入 |
| 09:53:17 |
19.18 |
6 |
4961 |
卖出 |
| 09:53:20 |
19.18 |
8 |
4969 |
卖出 |
| 09:53:23 |
19.18 |
3 |
4972 |
卖出 |
| 09:53:25 |
19.18 |
5 |
4977 |
卖出 |
| 09:53:31 |
19.17 |
1 |
4978 |
卖出 |
| 09:53:34 |
19.17 |
1 |
4979 |
买入 |
| 09:53:37 |
19.18 |
9 |
4988 |
卖出 |
| 09:53:41 |
19.18 |
3 |
4991 |
卖出 |
| 09:53:44 |
19.18 |
1 |
4992 |
卖出 |
| 09:54:26 |
19.17 |
3 |
4995 |
买入 |
| 09:54:38 |
19.2 |
9 |
5004 |
买入 |
| 09:54:56 |
19.2 |
11 |
5015 |
买入 |
| 09:55:08 |
19.2 |
28 |
5043 |
卖出 |
| 09:55:11 |
19.16 |
1 |
5044 |
卖出 |
| 09:55:14 |
19.16 |
1 |
5045 |
卖出 |
| 09:55:17 |
19.2 |
5 |
5050 |
买入 |
| 09:55:26 |
19.2 |
2 |
5052 |
买入 |
| 09:55:50 |
19.19 |
16 |
5068 |
买入 |
| 09:55:56 |
19.21 |
23 |
5091 |
买入 |
| 09:56:05 |
19.19 |
2 |
5093 |
卖出 |
| 09:56:08 |
19.19 |
1 |
5094 |
卖出 |
| 09:56:14 |
19.23 |
23 |
5117 |
买入 |
| 09:56:17 |
19.25 |
7 |
5124 |
买入 |
| 09:56:20 |
19.24 |
26 |
5150 |
卖出 |
| 09:56:23 |
19.23 |
11 |
5161 |
卖出 |
| 09:56:26 |
19.23 |
1 |
5162 |
卖出 |
| 09:56:29 |
19.23 |
2 |
5164 |
卖出 |
| 09:56:35 |
19.23 |
2 |
5166 |
卖出 |
| 09:56:41 |
19.25 |
5 |
5171 |
买入 |
| 09:56:47 |
19.27 |
45 |
5216 |
买入 |
| 09:56:53 |
19.27 |
4 |
5220 |
卖出 |
| 09:57:02 |
19.27 |
4 |
5224 |
卖出 |
| 09:57:05 |
19.27 |
2 |
5226 |
卖出 |
| 09:57:08 |
19.27 |
21 |
5247 |
卖出 |
| 09:57:11 |
19.27 |
27 |
5274 |
卖出 |
| 09:57:23 |
19.26 |
2 |
5276 |
买入 |
| 09:57:44 |
19.28 |
5 |
5281 |
买入 |
| 09:57:53 |
19.27 |
2 |
5283 |
卖出 |
| 09:58:05 |
19.28 |
2 |
5285 |
买入 |
| 09:58:32 |
19.28 |
18 |
5303 |
买入 |
| 09:58:35 |
19.28 |
11 |
5314 |
卖出 |
| 09:58:53 |
19.28 |
1 |
5315 |
卖出 |
| 09:59:02 |
19.28 |
4 |
5319 |
卖出 |
| 09:59:05 |
19.28 |
1 |
5320 |
卖出 |
| 09:59:08 |
19.28 |
1 |
5321 |
卖出 |
| 09:59:17 |
19.28 |
9 |
5330 |
卖出 |
| 09:59:20 |
19.28 |
13 |
5343 |
卖出 |
| 09:59:23 |
19.28 |
1 |
5344 |
卖出 |
| 09:59:32 |
19.27 |
5 |
5349 |
卖出 |
| 09:59:41 |
19.27 |
5 |
5354 |
卖出 |
| 09:59:47 |
19.24 |
2 |
5356 |
卖出 |
| 09:59:50 |
19.26 |
1 |
5357 |
买入 |
| 09:59:53 |
19.26 |
2 |
5359 |
买入 |
| 09:59:56 |
19.26 |
1 |
5360 |
买入 |
| 10:00:02 |
19.26 |
1 |
5361 |
卖出 |
| 10:00:08 |
19.27 |
10 |
5371 |
买入 |
| 10:00:50 |
19.27 |
1 |
5372 |
卖出 |
| 10:01:11 |
19.27 |
1 |
5373 |
卖出 |
| 10:01:14 |
19.27 |
30 |
5403 |
卖出 |
| 10:01:17 |
19.26 |
11 |
5414 |
卖出 |
| 10:01:23 |
19.25 |
2 |
5416 |
买入 |