电连技术[300679]2022-03-04交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
41 |
4 |
4 |
集合竞价 |
09:15:12 |
41 |
4 |
4 |
集合竞价 |
09:15:48 |
42 |
57 |
57 |
集合竞价 |
09:16:42 |
42 |
57 |
57 |
集合竞价 |
09:17:09 |
42 |
57 |
57 |
集合竞价 |
09:17:18 |
42 |
57 |
57 |
集合竞价 |
09:17:27 |
42 |
57 |
57 |
集合竞价 |
09:17:36 |
42 |
57 |
57 |
集合竞价 |
09:18:03 |
42 |
57 |
57 |
集合竞价 |
09:18:12 |
42 |
57 |
57 |
集合竞价 |
09:18:21 |
42 |
57 |
57 |
集合竞价 |
09:18:39 |
42 |
57 |
57 |
集合竞价 |
09:19:51 |
42 |
57 |
57 |
集合竞价 |
09:20:03 |
42 |
57 |
57 |
集合竞价 |
09:20:12 |
42 |
57 |
57 |
集合竞价 |
09:20:39 |
42 |
57 |
57 |
集合竞价 |
09:21:06 |
41.99 |
57 |
57 |
集合竞价 |
09:21:15 |
41.99 |
57 |
57 |
集合竞价 |
09:21:24 |
41.97 |
57 |
57 |
集合竞价 |
09:21:42 |
41.97 |
57 |
57 |
集合竞价 |
09:22:00 |
41.97 |
57 |
57 |
集合竞价 |
09:22:27 |
41.97 |
57 |
57 |
集合竞价 |
09:22:36 |
41.97 |
57 |
57 |
集合竞价 |
09:22:45 |
41.95 |
57 |
57 |
集合竞价 |
09:23:03 |
41.91 |
57 |
57 |
集合竞价 |
09:23:30 |
41.44 |
57 |
57 |
集合竞价 |
09:23:48 |
41.44 |
57 |
57 |
集合竞价 |
09:24:06 |
41.44 |
57 |
57 |
集合竞价 |
09:24:24 |
41.44 |
57 |
57 |
集合竞价 |
09:24:33 |
41 |
62 |
62 |
集合竞价 |
09:24:42 |
41 |
62 |
62 |
集合竞价 |
09:24:51 |
41 |
72 |
72 |
集合竞价 |
09:25:00 |
41 |
78 |
78 |
集合竞价 |
09:25:03 |
40.99 |
81 |
159 |
买入 |
09:30:03 |
40.66 |
68 |
227 |
卖出 |
09:30:06 |
40.98 |
15 |
242 |
买入 |
09:30:09 |
40.66 |
160 |
402 |
卖出 |
09:30:12 |
40.96 |
18 |
420 |
买入 |
09:30:15 |
40.68 |
51 |
471 |
卖出 |
09:30:18 |
40.66 |
134 |
605 |
卖出 |
09:30:21 |
40.63 |
91 |
696 |
卖出 |
09:30:27 |
40.5 |
3 |
699 |
卖出 |
09:30:30 |
40.62 |
46 |
745 |
买入 |
09:30:33 |
40.6 |
229 |
974 |
卖出 |
09:30:36 |
40.63 |
92 |
1066 |
买入 |
09:30:39 |
40.89 |
9 |
1075 |
买入 |
09:30:42 |
40.67 |
31 |
1106 |
卖出 |
09:30:45 |
40.74 |
26 |
1132 |
卖出 |
09:30:48 |
40.9 |
73 |
1205 |
买入 |
09:30:51 |
40.74 |
1 |
1206 |
卖出 |
09:30:54 |
40.72 |
44 |
1250 |
卖出 |
09:30:57 |
40.7 |
43 |
1293 |
卖出 |
09:31:00 |
40.71 |
5 |
1298 |
卖出 |
09:31:03 |
40.69 |
7 |
1305 |
卖出 |
09:31:06 |
40.69 |
4 |
1309 |
买入 |
09:31:09 |
40.71 |
59 |
1368 |
买入 |
09:31:12 |
40.87 |
39 |
1407 |
买入 |
09:31:15 |
40.88 |
70 |
1477 |
买入 |
09:31:18 |
40.9 |
3 |
1480 |
买入 |
09:31:21 |
40.95 |
13 |
1493 |
买入 |
09:31:24 |
40.78 |
57 |
1550 |
卖出 |
09:31:27 |
40.97 |
32 |
1582 |
买入 |
09:31:30 |
40.99 |
40 |
1622 |
买入 |
09:31:33 |
40.98 |
79 |
1701 |
卖出 |
09:31:36 |
41.11 |
7 |
1708 |
买入 |
09:31:39 |
41.11 |
2 |
1710 |
买入 |
09:31:42 |
41.13 |
9 |
1719 |
买入 |
09:31:45 |
41.02 |
43 |
1762 |
卖出 |
09:31:48 |
41.14 |
1 |
1763 |
买入 |
09:31:51 |
41.2 |
101 |
1864 |
买入 |
09:31:54 |
41.3 |
72 |
1936 |
买入 |
09:31:57 |
41.3 |
45 |
1981 |
买入 |
09:32:00 |
41.31 |
28 |
2009 |
卖出 |
09:32:03 |
41.3 |
67 |
2076 |
卖出 |
09:32:06 |
41.28 |
41 |
2117 |
卖出 |
09:32:09 |
41.19 |
90 |
2207 |
卖出 |
09:32:12 |
41.23 |
21 |
2228 |
买入 |
09:32:15 |
41.22 |
56 |
2284 |
卖出 |
09:32:18 |
41.22 |
7 |
2291 |
买入 |
09:32:21 |
41.26 |
19 |
2310 |
买入 |
09:32:24 |
41.18 |
34 |
2344 |
卖出 |
09:32:27 |
41.18 |
14 |
2358 |
买入 |
09:32:30 |
41.15 |
3 |
2361 |
卖出 |
09:32:33 |
41.12 |
9 |
2370 |
卖出 |
09:32:36 |
41.13 |
11 |
2381 |
买入 |
09:32:39 |
41.15 |
35 |
2416 |
买入 |
09:32:42 |
41.15 |
5 |
2421 |
卖出 |
09:32:45 |
41.12 |
22 |
2443 |
卖出 |
09:32:54 |
41.02 |
8 |
2451 |
卖出 |
09:32:57 |
40.86 |
55 |
2506 |
卖出 |
09:33:00 |
41 |
3 |
2509 |
买入 |
09:33:03 |
41 |
81 |
2590 |
买入 |
09:33:06 |
41 |
8 |
2598 |
卖出 |
09:33:09 |
40.98 |
21 |
2619 |
卖出 |
09:33:12 |
41 |
5 |
2624 |
买入 |
09:33:15 |
41 |
52 |
2676 |
买入 |
09:33:21 |
41 |
7 |
2683 |
买入 |
09:33:24 |
40.97 |
44 |
2727 |
卖出 |
09:33:27 |
40.99 |
19 |
2746 |
买入 |
09:33:30 |
40.98 |
4 |
2750 |
卖出 |
09:33:33 |
40.86 |
32 |
2782 |
卖出 |
09:33:36 |
40.98 |
2 |
2784 |
买入 |
09:33:39 |
40.98 |
26 |
2810 |
买入 |
09:33:42 |
40.98 |
4 |
2814 |
买入 |
09:33:45 |
40.87 |
30 |
2844 |
卖出 |
09:33:51 |
40.89 |
1 |
2845 |
买入 |
09:33:54 |
40.86 |
16 |
2861 |
卖出 |
09:33:57 |
40.86 |
5 |
2866 |
买入 |
09:34:00 |
40.86 |
21 |
2887 |
买入 |
09:34:03 |
40.74 |
10 |
2897 |
卖出 |
09:34:06 |
40.74 |
38 |
2935 |
买入 |
09:34:09 |
40.74 |
43 |
2978 |
卖出 |
09:34:12 |
40.73 |
23 |
3001 |
卖出 |
09:34:15 |
40.63 |
22 |
3023 |
卖出 |
09:34:18 |
40.7 |
15 |
3038 |
买入 |
09:34:21 |
40.7 |
24 |
3062 |
买入 |
09:34:24 |
40.61 |
8 |
3070 |
卖出 |
09:34:27 |
40.61 |
26 |
3096 |
买入 |
09:34:30 |
40.61 |
11 |
3107 |
买入 |
09:34:33 |
40.56 |
23 |
3130 |
卖出 |
09:34:36 |
40.56 |
7 |
3137 |
买入 |
09:34:39 |
40.56 |
15 |
3152 |
卖出 |
09:34:45 |
40.56 |
37 |
3189 |
卖出 |
09:34:51 |
40.6 |
12 |
3201 |
卖出 |
09:34:54 |
40.56 |
32 |
3233 |
卖出 |
09:34:57 |
40.56 |
23 |
3256 |
卖出 |
09:35:00 |
40.56 |
7 |
3263 |
卖出 |
09:35:03 |
40.55 |
45 |
3308 |
卖出 |
09:35:06 |
40.53 |
8 |
3316 |
卖出 |
09:35:09 |
40.59 |
40 |
3356 |
买入 |
09:35:12 |
40.56 |
69 |
3425 |
卖出 |
09:35:15 |
40.61 |
58 |
3483 |
买入 |
09:35:18 |
40.74 |
28 |
3511 |
买入 |
09:35:21 |
40.89 |
12 |
3523 |
买入 |
09:35:24 |
40.76 |
43 |
3566 |
卖出 |
09:35:27 |
40.76 |
17 |
3583 |
买入 |
09:35:30 |
40.76 |
37 |
3620 |
买入 |
09:35:33 |
40.66 |
25 |
3645 |
卖出 |
09:35:39 |
40.76 |
42 |
3687 |
买入 |
09:35:42 |
40.76 |
18 |
3705 |
买入 |
09:35:45 |
40.71 |
39 |
3744 |
卖出 |
09:35:48 |
40.76 |
12 |
3756 |
买入 |
09:35:51 |
40.76 |
7 |
3763 |
买入 |
09:35:54 |
40.71 |
20 |
3783 |
卖出 |
09:35:57 |
40.76 |
37 |
3820 |
买入 |
09:36:00 |
40.73 |
18 |
3838 |
卖出 |
09:36:06 |
40.76 |
2 |
3840 |
买入 |
09:36:09 |
40.76 |
3 |
3843 |
买入 |
09:36:12 |
40.75 |
16 |
3859 |
卖出 |
09:36:15 |
40.76 |
37 |
3896 |
买入 |
09:36:18 |
40.76 |
2 |
3898 |
买入 |
09:36:21 |
40.76 |
5 |
3903 |
买入 |
09:36:24 |
40.75 |
27 |
3930 |
卖出 |
09:36:27 |
40.75 |
3 |
3933 |
买入 |
09:36:30 |
40.76 |
7 |
3940 |
买入 |
09:36:33 |
40.63 |
20 |
3960 |
卖出 |
09:36:36 |
40.76 |
10 |
3970 |
买入 |
09:36:39 |
40.75 |
19 |
3989 |
卖出 |
09:36:42 |
40.76 |
5 |
3994 |
买入 |
09:36:45 |
40.7 |
22 |
4016 |
卖出 |
09:36:51 |
40.76 |
5 |
4021 |
买入 |
09:36:54 |
40.66 |
29 |
4050 |
卖出 |
09:36:57 |
40.7 |
2 |
4052 |
买入 |
09:37:00 |
40.71 |
24 |
4076 |
买入 |
09:37:03 |
40.65 |
22 |
4098 |
卖出 |
09:37:06 |
40.63 |
77 |
4175 |
卖出 |
09:37:09 |
40.65 |
38 |
4213 |
买入 |
09:37:12 |
40.6 |
69 |
4282 |
卖出 |
09:37:15 |
40.58 |
15 |
4297 |
卖出 |
09:37:18 |
40.6 |
29 |
4326 |
买入 |
09:37:24 |
40.53 |
115 |
4441 |
卖出 |
09:37:27 |
40.65 |
59 |
4500 |
买入 |
09:37:30 |
40.64 |
23 |
4523 |
卖出 |
09:37:33 |
40.63 |
28 |
4551 |
卖出 |
09:37:36 |
40.7 |
38 |
4589 |
买入 |
09:37:39 |
40.7 |
1 |
4590 |
买入 |
09:37:42 |
40.63 |
40 |
4630 |
卖出 |
09:37:45 |
40.63 |
20 |
4650 |
卖出 |
09:37:48 |
40.6 |
6 |
4656 |
卖出 |
09:37:51 |
40.55 |
4 |
4660 |
卖出 |
09:37:54 |
40.61 |
34 |
4694 |
买入 |
09:37:57 |
40.7 |
1 |
4695 |
买入 |
09:38:00 |
40.69 |
2 |
4697 |
买入 |
09:38:03 |
40.63 |
22 |
4719 |
卖出 |
09:38:06 |
40.69 |
42 |
4761 |
买入 |
09:38:09 |
40.77 |
12 |
4773 |
买入 |
09:38:12 |
40.78 |
3 |
4776 |
买入 |
09:38:15 |
40.65 |
22 |
4798 |
卖出 |
09:38:21 |
40.77 |
18 |
4816 |
买入 |
09:38:24 |
40.69 |
43 |
4859 |
卖出 |
09:38:33 |
40.77 |
23 |
4882 |
买入 |
09:38:36 |
40.77 |
45 |
4927 |
买入 |
09:38:39 |
40.8 |
17 |
4944 |
买入 |
09:38:42 |
40.77 |
9 |
4953 |
卖出 |
09:38:45 |
40.77 |
20 |
4973 |
卖出 |
09:38:48 |
40.77 |
6 |
4979 |
卖出 |
09:38:54 |
40.85 |
69 |
5048 |
买入 |
09:38:57 |
40.85 |
63 |
5111 |
卖出 |
09:39:00 |
40.77 |
102 |
5213 |
卖出 |
09:39:03 |
40.77 |
42 |
5255 |
卖出 |
09:39:06 |
40.69 |
42 |
5297 |
卖出 |
09:39:09 |
40.68 |
8 |
5305 |
卖出 |
09:39:12 |
40.69 |
35 |
5340 |
卖出 |
09:39:15 |
40.7 |
28 |
5368 |
卖出 |
09:39:18 |
40.69 |
24 |
5392 |
卖出 |
09:39:21 |
40.85 |
60 |
5452 |
买入 |
09:39:24 |
40.86 |
75 |
5527 |
买入 |
09:39:27 |
40.93 |
17 |
5544 |
买入 |
09:39:30 |
40.93 |
13 |
5557 |
卖出 |
09:39:33 |
40.85 |
18 |
5575 |
卖出 |
09:39:36 |
40.85 |
9 |
5584 |
买入 |
09:39:39 |
40.93 |
20 |
5604 |
买入 |
09:39:42 |
40.89 |
1 |
5605 |
卖出 |
09:39:45 |
40.88 |
20 |
5625 |
卖出 |
09:39:48 |
40.87 |
14 |
5639 |
卖出 |
09:39:51 |
40.86 |
15 |
5654 |
卖出 |
09:39:54 |
40.85 |
7 |
5661 |
卖出 |
09:40:00 |
40.77 |
11 |
5672 |
卖出 |
09:40:03 |
40.82 |
2 |
5674 |
买入 |
09:40:09 |
40.75 |
189 |
5863 |
卖出 |
09:40:12 |
40.73 |
4 |
5867 |
卖出 |
09:40:15 |
40.68 |
43 |
5910 |
卖出 |
09:40:18 |
40.66 |
11 |
5921 |
卖出 |
09:40:21 |
40.67 |
4 |
5925 |
买入 |
09:40:24 |
40.65 |
15 |
5940 |
卖出 |
09:40:27 |
40.65 |
6 |
5946 |
买入 |
09:40:30 |
40.63 |
1 |
5947 |
卖出 |
09:40:33 |
40.61 |
27 |
5974 |
卖出 |
09:40:36 |
40.66 |
4 |
5978 |
买入 |
09:40:39 |
40.69 |
29 |
6007 |
买入 |
09:40:42 |
40.7 |
2 |
6009 |
买入 |
09:40:45 |
40.64 |
21 |
6030 |
卖出 |
09:40:48 |
40.63 |
2 |
6032 |
卖出 |
09:40:51 |
40.61 |
3 |
6035 |
卖出 |
09:40:54 |
40.61 |
21 |
6056 |
卖出 |
09:40:57 |
40.61 |
1 |
6057 |
买入 |
09:41:00 |
40.69 |
23 |
6080 |
买入 |
09:41:03 |
40.65 |
22 |
6102 |
卖出 |
09:41:06 |
40.66 |
9 |
6111 |
买入 |
09:41:09 |
40.71 |
2 |
6113 |
买入 |
09:41:12 |
40.68 |
2 |
6115 |
卖出 |
09:41:15 |
40.68 |
24 |
6139 |
卖出 |
09:41:18 |
40.79 |
2 |
6141 |
买入 |
09:41:21 |
40.68 |
4 |
6145 |
卖出 |
09:41:24 |
40.68 |
24 |
6169 |
卖出 |
09:41:33 |
40.66 |
12 |
6181 |
卖出 |
09:41:39 |
40.69 |
2 |
6183 |
买入 |
09:41:42 |
40.66 |
3 |
6186 |
卖出 |
09:41:45 |
40.69 |
99 |
6285 |
买入 |
09:41:48 |
40.66 |
37 |
6322 |
卖出 |
09:41:51 |
40.8 |
6 |
6328 |
买入 |
09:41:54 |
40.67 |
10 |
6338 |
卖出 |
09:42:03 |
40.67 |
16 |
6354 |
卖出 |
09:42:06 |
40.79 |
107 |
6461 |
买入 |
09:42:09 |
40.71 |
2 |
6463 |
卖出 |
09:42:15 |
40.7 |
10 |
6473 |
卖出 |
09:42:21 |
40.74 |
2 |
6475 |
买入 |
09:42:24 |
40.71 |
32 |
6507 |
卖出 |
09:42:27 |
40.75 |
80 |
6587 |
卖出 |
09:42:30 |
40.76 |
6 |
6593 |
卖出 |
09:42:33 |
40.78 |
10 |
6603 |
卖出 |
09:42:42 |
40.79 |
5 |
6608 |
卖出 |
09:42:45 |
40.76 |
10 |
6618 |
卖出 |
09:42:48 |
40.75 |
1 |
6619 |
卖出 |
09:42:51 |
40.7 |
58 |
6677 |
卖出 |
09:42:54 |
40.71 |
10 |
6687 |
买入 |
09:42:57 |
40.75 |
14 |
6701 |
买入 |
09:43:00 |
40.75 |
23 |
6724 |
买入 |
09:43:03 |
40.71 |
14 |
6738 |
卖出 |
09:43:09 |
40.8 |
23 |
6761 |
买入 |
09:43:12 |
40.8 |
1 |
6762 |
买入 |
09:43:15 |
40.71 |
10 |
6772 |
卖出 |
09:43:24 |
40.85 |
11 |
6783 |
买入 |
09:43:27 |
40.75 |
7 |
6790 |
卖出 |
09:43:30 |
40.71 |
1 |
6791 |
卖出 |
09:43:33 |
40.7 |
12 |
6803 |
卖出 |
09:43:39 |
40.69 |
42 |
6845 |
卖出 |
09:43:42 |
40.64 |
77 |
6922 |
卖出 |
09:43:45 |
40.67 |
8 |
6930 |
买入 |
09:43:48 |
40.67 |
1 |
6931 |
买入 |
09:43:51 |
40.6 |
5 |
6936 |
卖出 |
09:43:54 |
40.59 |
23 |
6959 |
卖出 |
09:43:57 |
40.58 |
10 |
6969 |
卖出 |
09:44:00 |
40.58 |
10 |
6979 |
卖出 |
09:44:03 |
40.6 |
22 |
7001 |
买入 |
09:44:09 |
40.59 |
8 |
7009 |
卖出 |
09:44:12 |
40.55 |
19 |
7028 |
卖出 |
09:44:15 |
40.55 |
42 |
7070 |
买入 |
09:44:18 |
40.55 |
10 |
7080 |
卖出 |
09:44:24 |
40.6 |
17 |
7097 |
买入 |
09:44:27 |
40.56 |
3 |
7100 |
卖出 |
09:44:30 |
40.59 |
15 |
7115 |
买入 |
09:44:33 |
40.54 |
10 |
7125 |
卖出 |
09:44:36 |
40.64 |
2 |
7127 |
买入 |
09:44:45 |
40.55 |
10 |
7137 |
卖出 |
09:44:48 |
40.64 |
6 |
7143 |
买入 |
09:44:54 |
40.51 |
65 |
7208 |
卖出 |
09:44:57 |
40.64 |
5 |
7213 |
买入 |
09:45:03 |
40.55 |
12 |
7225 |
卖出 |
09:45:09 |
40.61 |
3 |
7228 |
买入 |