普天科技[002544]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
24.28 |
20 |
20 |
集合竞价 |
| 09:15:18 |
24.28 |
20 |
20 |
集合竞价 |
| 09:18:54 |
24.28 |
22 |
22 |
集合竞价 |
| 09:19:03 |
24.28 |
24 |
24 |
集合竞价 |
| 09:19:57 |
24.28 |
24 |
24 |
集合竞价 |
| 09:20:09 |
24.28 |
25 |
25 |
集合竞价 |
| 09:20:27 |
24.28 |
26 |
26 |
集合竞价 |
| 09:20:54 |
24.28 |
45 |
45 |
集合竞价 |
| 09:21:03 |
24.28 |
49 |
49 |
集合竞价 |
| 09:21:48 |
24.28 |
77 |
77 |
集合竞价 |
| 09:22:06 |
24.28 |
88 |
88 |
集合竞价 |
| 09:22:15 |
24.28 |
89 |
89 |
集合竞价 |
| 09:22:51 |
24.28 |
89 |
89 |
集合竞价 |
| 09:23:09 |
24.27 |
89 |
89 |
集合竞价 |
| 09:23:18 |
24.18 |
98 |
98 |
集合竞价 |
| 09:23:36 |
24.18 |
98 |
98 |
集合竞价 |
| 09:23:54 |
24.18 |
98 |
98 |
集合竞价 |
| 09:24:03 |
24.1 |
101 |
101 |
集合竞价 |
| 09:24:12 |
24.1 |
102 |
102 |
集合竞价 |
| 09:24:21 |
24 |
146 |
146 |
集合竞价 |
| 09:24:30 |
24 |
173 |
173 |
集合竞价 |
| 09:24:39 |
24 |
187 |
187 |
集合竞价 |
| 09:24:48 |
24 |
187 |
187 |
集合竞价 |
| 09:24:57 |
24 |
248 |
248 |
集合竞价 |
| 09:25:00 |
23.98 |
593 |
841 |
卖出 |
| 09:30:00 |
23.98 |
40 |
881 |
卖出 |
| 09:30:03 |
23.9 |
170 |
1051 |
卖出 |
| 09:30:06 |
23.91 |
107 |
1158 |
买入 |
| 09:30:09 |
23.91 |
59 |
1217 |
买入 |
| 09:30:12 |
23.85 |
33 |
1250 |
卖出 |
| 09:30:15 |
23.85 |
29 |
1279 |
卖出 |
| 09:30:18 |
23.85 |
67 |
1346 |
卖出 |
| 09:30:21 |
23.8 |
203 |
1549 |
卖出 |
| 09:30:24 |
23.78 |
74 |
1623 |
卖出 |
| 09:30:27 |
23.78 |
26 |
1649 |
买入 |
| 09:30:30 |
23.77 |
129 |
1778 |
卖出 |
| 09:30:33 |
23.82 |
52 |
1830 |
买入 |
| 09:30:36 |
23.8 |
56 |
1886 |
卖出 |
| 09:30:39 |
23.74 |
93 |
1979 |
卖出 |
| 09:30:42 |
23.82 |
1 |
1980 |
买入 |
| 09:30:45 |
23.82 |
44 |
2024 |
买入 |
| 09:30:48 |
23.85 |
208 |
2232 |
买入 |
| 09:30:51 |
23.85 |
39 |
2271 |
买入 |
| 09:30:54 |
23.82 |
31 |
2302 |
卖出 |
| 09:30:57 |
23.82 |
160 |
2462 |
卖出 |
| 09:31:00 |
23.82 |
3 |
2465 |
卖出 |
| 09:31:06 |
23.82 |
5 |
2470 |
买入 |
| 09:31:09 |
23.76 |
55 |
2525 |
卖出 |
| 09:31:15 |
23.76 |
22 |
2547 |
卖出 |
| 09:31:18 |
23.76 |
7 |
2554 |
卖出 |
| 09:31:21 |
23.81 |
41 |
2595 |
买入 |
| 09:31:24 |
23.78 |
1 |
2596 |
卖出 |
| 09:31:27 |
23.81 |
13 |
2609 |
买入 |
| 09:31:30 |
23.82 |
106 |
2715 |
买入 |
| 09:31:33 |
23.84 |
1694 |
4409 |
买入 |
| 09:31:36 |
23.84 |
19 |
4428 |
买入 |
| 09:31:39 |
23.84 |
7 |
4435 |
买入 |
| 09:31:42 |
23.7 |
146 |
4581 |
卖出 |
| 09:31:45 |
23.73 |
108 |
4689 |
卖出 |
| 09:31:48 |
23.82 |
21 |
4710 |
买入 |
| 09:31:51 |
23.74 |
8 |
4718 |
卖出 |
| 09:31:54 |
23.76 |
41 |
4759 |
卖出 |
| 09:31:57 |
23.76 |
60 |
4819 |
卖出 |
| 09:32:00 |
23.74 |
32 |
4851 |
卖出 |
| 09:32:03 |
23.74 |
2 |
4853 |
买入 |
| 09:32:06 |
23.71 |
162 |
5015 |
卖出 |
| 09:32:09 |
23.75 |
130 |
5145 |
买入 |
| 09:32:12 |
23.76 |
23 |
5168 |
买入 |
| 09:32:15 |
23.74 |
23 |
5191 |
卖出 |
| 09:32:18 |
23.78 |
40 |
5231 |
买入 |
| 09:32:21 |
23.73 |
141 |
5372 |
卖出 |
| 09:32:24 |
23.78 |
1 |
5373 |
买入 |
| 09:32:27 |
23.75 |
13 |
5386 |
卖出 |
| 09:32:30 |
23.78 |
3 |
5389 |
买入 |
| 09:32:33 |
23.79 |
28 |
5417 |
买入 |
| 09:32:36 |
23.75 |
60 |
5477 |
卖出 |
| 09:32:39 |
23.8 |
4 |
5481 |
买入 |
| 09:32:42 |
23.79 |
171 |
5652 |
买入 |
| 09:32:45 |
23.78 |
43 |
5695 |
买入 |
| 09:32:48 |
23.78 |
3 |
5698 |
卖出 |
| 09:32:51 |
23.79 |
5 |
5703 |
买入 |
| 09:32:54 |
23.79 |
3 |
5706 |
买入 |
| 09:32:57 |
23.79 |
47 |
5753 |
买入 |
| 09:33:03 |
23.78 |
3 |
5756 |
卖出 |
| 09:33:06 |
23.73 |
196 |
5952 |
卖出 |
| 09:33:09 |
23.73 |
147 |
6099 |
买入 |
| 09:33:12 |
23.78 |
69 |
6168 |
买入 |
| 09:33:15 |
23.73 |
9 |
6177 |
卖出 |
| 09:33:18 |
23.77 |
5 |
6182 |
买入 |
| 09:33:21 |
23.75 |
13 |
6195 |
卖出 |
| 09:33:36 |
23.72 |
216 |
6411 |
卖出 |
| 09:33:42 |
23.71 |
46 |
6457 |
卖出 |
| 09:33:48 |
23.71 |
9 |
6466 |
卖出 |
| 09:33:51 |
23.72 |
3 |
6469 |
买入 |
| 09:33:54 |
23.71 |
11 |
6480 |
买入 |
| 09:33:57 |
23.71 |
30 |
6510 |
买入 |
| 09:34:00 |
23.7 |
8 |
6518 |
卖出 |
| 09:34:03 |
23.7 |
4 |
6522 |
卖出 |
| 09:34:06 |
23.7 |
6 |
6528 |
卖出 |
| 09:34:09 |
23.71 |
5 |
6533 |
买入 |
| 09:34:12 |
23.7 |
26 |
6559 |
卖出 |
| 09:34:15 |
23.69 |
5 |
6564 |
买入 |
| 09:34:21 |
23.66 |
10 |
6574 |
卖出 |
| 09:34:24 |
23.68 |
19 |
6593 |
买入 |
| 09:34:27 |
23.68 |
2 |
6595 |
买入 |
| 09:34:30 |
23.66 |
71 |
6666 |
卖出 |
| 09:34:33 |
23.66 |
2 |
6668 |
买入 |
| 09:34:39 |
23.63 |
87 |
6755 |
卖出 |
| 09:34:42 |
23.6 |
584 |
7339 |
卖出 |
| 09:34:45 |
23.59 |
34 |
7373 |
买入 |
| 09:34:48 |
23.59 |
1 |
7374 |
买入 |
| 09:34:51 |
23.59 |
5 |
7379 |
买入 |
| 09:34:54 |
23.59 |
8 |
7387 |
买入 |
| 09:34:57 |
23.56 |
650 |
8037 |
卖出 |
| 09:35:00 |
23.56 |
21 |
8058 |
卖出 |
| 09:35:03 |
23.55 |
33 |
8091 |
卖出 |
| 09:35:06 |
23.51 |
73 |
8164 |
卖出 |
| 09:35:09 |
23.5 |
8 |
8172 |
卖出 |
| 09:35:12 |
23.53 |
67 |
8239 |
买入 |
| 09:35:15 |
23.47 |
294 |
8533 |
卖出 |
| 09:35:18 |
23.47 |
18 |
8551 |
卖出 |
| 09:35:21 |
23.47 |
16 |
8567 |
卖出 |
| 09:35:24 |
23.47 |
59 |
8626 |
买入 |
| 09:35:27 |
23.45 |
22 |
8648 |
卖出 |
| 09:35:30 |
23.49 |
234 |
8882 |
买入 |
| 09:35:33 |
23.47 |
208 |
9090 |
卖出 |
| 09:35:36 |
23.51 |
13 |
9103 |
买入 |
| 09:35:39 |
23.55 |
33 |
9136 |
买入 |
| 09:35:42 |
23.56 |
10 |
9146 |
买入 |
| 09:35:45 |
23.55 |
14 |
9160 |
卖出 |
| 09:35:48 |
23.51 |
28 |
9188 |
卖出 |
| 09:35:51 |
23.48 |
325 |
9513 |
卖出 |
| 09:35:54 |
23.48 |
162 |
9675 |
买入 |
| 09:35:57 |
23.48 |
674 |
10349 |
买入 |
| 09:36:00 |
23.51 |
87 |
10436 |
买入 |
| 09:36:03 |
23.51 |
156 |
10592 |
买入 |
| 09:36:06 |
23.51 |
86 |
10678 |
买入 |
| 09:36:09 |
23.51 |
450 |
11128 |
买入 |
| 09:36:12 |
23.55 |
43 |
11171 |
买入 |
| 09:36:15 |
23.51 |
20 |
11191 |
卖出 |
| 09:36:18 |
23.56 |
29 |
11220 |
买入 |
| 09:36:21 |
23.59 |
19 |
11239 |
买入 |
| 09:36:24 |
23.59 |
12 |
11251 |
买入 |
| 09:36:27 |
23.58 |
20 |
11271 |
卖出 |
| 09:36:30 |
23.58 |
30 |
11301 |
买入 |
| 09:36:33 |
23.59 |
37 |
11338 |
买入 |
| 09:36:36 |
23.59 |
9 |
11347 |
买入 |
| 09:36:39 |
23.59 |
5 |
11352 |
买入 |
| 09:36:42 |
23.6 |
16 |
11368 |
买入 |
| 09:36:48 |
23.62 |
4 |
11372 |
买入 |
| 09:36:51 |
23.66 |
31 |
11403 |
买入 |
| 09:36:54 |
23.66 |
16 |
11419 |
卖出 |
| 09:36:57 |
23.65 |
21 |
11440 |
卖出 |
| 09:37:00 |
23.65 |
62 |
11502 |
卖出 |
| 09:37:06 |
23.63 |
31 |
11533 |
买入 |
| 09:37:09 |
23.62 |
27 |
11560 |
卖出 |
| 09:37:12 |
23.63 |
4 |
11564 |
买入 |
| 09:37:15 |
23.66 |
42 |
11606 |
买入 |
| 09:37:18 |
23.67 |
47 |
11653 |
买入 |
| 09:37:24 |
23.64 |
4 |
11657 |
卖出 |
| 09:37:27 |
23.64 |
3 |
11660 |
卖出 |
| 09:37:30 |
23.62 |
45 |
11705 |
卖出 |
| 09:37:33 |
23.64 |
74 |
11779 |
买入 |
| 09:37:36 |
23.64 |
6 |
11785 |
卖出 |
| 09:37:39 |
23.65 |
33 |
11818 |
买入 |
| 09:37:42 |
23.64 |
22 |
11840 |
卖出 |
| 09:37:51 |
23.65 |
39 |
11879 |
买入 |
| 09:37:54 |
23.65 |
13 |
11892 |
买入 |
| 09:37:57 |
23.64 |
14 |
11906 |
卖出 |
| 09:38:03 |
23.65 |
20 |
11926 |
买入 |
| 09:38:06 |
23.71 |
102 |
12028 |
买入 |
| 09:38:09 |
23.71 |
29 |
12057 |
买入 |
| 09:38:12 |
23.72 |
102 |
12159 |
买入 |
| 09:38:15 |
23.75 |
16 |
12175 |
买入 |
| 09:38:18 |
23.75 |
67 |
12242 |
买入 |
| 09:38:21 |
23.75 |
5 |
12247 |
买入 |
| 09:38:24 |
23.75 |
1 |
12248 |
买入 |
| 09:38:27 |
23.68 |
31 |
12279 |
卖出 |
| 09:38:30 |
23.65 |
27 |
12306 |
卖出 |
| 09:38:33 |
23.65 |
43 |
12349 |
卖出 |
| 09:38:36 |
23.63 |
12 |
12361 |
卖出 |
| 09:38:39 |
23.66 |
121 |
12482 |
买入 |
| 09:38:42 |
23.63 |
15 |
12497 |
买入 |
| 09:38:45 |
23.63 |
13 |
12510 |
买入 |
| 09:38:48 |
23.63 |
12 |
12522 |
买入 |
| 09:38:51 |
23.63 |
33 |
12555 |
买入 |
| 09:38:54 |
23.62 |
100 |
12655 |
卖出 |
| 09:38:57 |
23.62 |
6 |
12661 |
卖出 |
| 09:39:00 |
23.61 |
65 |
12726 |
卖出 |
| 09:39:03 |
23.6 |
34 |
12760 |
卖出 |
| 09:39:06 |
23.59 |
327 |
13087 |
卖出 |
| 09:39:15 |
23.6 |
50 |
13137 |
买入 |
| 09:39:21 |
23.55 |
5 |
13142 |
卖出 |
| 09:39:24 |
23.55 |
1 |
13143 |
卖出 |
| 09:39:30 |
23.57 |
4 |
13147 |
买入 |
| 09:39:33 |
23.57 |
50 |
13197 |
买入 |
| 09:39:36 |
23.6 |
21 |
13218 |
买入 |
| 09:39:39 |
23.6 |
1 |
13219 |
买入 |
| 09:39:42 |
23.61 |
27 |
13246 |
买入 |
| 09:39:45 |
23.61 |
1 |
13247 |
买入 |
| 09:39:48 |
23.61 |
1 |
13248 |
买入 |
| 09:39:51 |
23.66 |
5 |
13253 |
买入 |
| 09:39:57 |
23.66 |
10 |
13263 |
买入 |
| 09:40:00 |
23.66 |
5 |
13268 |
买入 |
| 09:40:03 |
23.66 |
4 |
13272 |
买入 |
| 09:40:06 |
23.6 |
29 |
13301 |
卖出 |
| 09:40:09 |
23.6 |
79 |
13380 |
买入 |
| 09:40:12 |
23.6 |
8 |
13388 |
卖出 |
| 09:40:15 |
23.66 |
9 |
13397 |
买入 |
| 09:40:18 |
23.66 |
4 |
13401 |
买入 |
| 09:40:21 |
23.62 |
4 |
13405 |
卖出 |
| 09:40:27 |
23.66 |
2 |
13407 |
买入 |
| 09:40:30 |
23.62 |
59 |
13466 |
卖出 |
| 09:40:39 |
23.62 |
13 |
13479 |
卖出 |
| 09:40:42 |
23.63 |
14 |
13493 |
买入 |
| 09:40:45 |
23.66 |
173 |
13666 |
买入 |
| 09:40:48 |
23.66 |
31 |
13697 |
卖出 |
| 09:40:51 |
23.66 |
1 |
13698 |
买入 |
| 09:40:57 |
23.66 |
34 |
13732 |
买入 |
| 09:41:00 |
23.66 |
41 |
13773 |
卖出 |
| 09:41:03 |
23.66 |
8 |
13781 |
卖出 |
| 09:41:06 |
23.66 |
16 |
13797 |
卖出 |
| 09:41:09 |
23.66 |
12 |
13809 |
卖出 |
| 09:41:18 |
23.65 |
1 |
13810 |
买入 |
| 09:41:21 |
23.62 |
117 |
13927 |
卖出 |
| 09:41:24 |
23.65 |
57 |
13984 |
买入 |
| 09:41:27 |
23.65 |
24 |
14008 |
卖出 |
| 09:41:33 |
23.67 |
32 |
14040 |
买入 |
| 09:41:42 |
23.69 |
38 |
14078 |
买入 |
| 09:41:45 |
23.69 |
79 |
14157 |
卖出 |
| 09:41:48 |
23.69 |
2 |
14159 |
买入 |
| 09:41:54 |
23.68 |
3 |
14162 |
卖出 |
| 09:41:57 |
23.69 |
18 |
14180 |
买入 |
| 09:42:03 |
23.69 |
8 |
14188 |
买入 |
| 09:42:06 |
23.69 |
25 |
14213 |
买入 |
| 09:42:09 |
23.65 |
5 |
14218 |
卖出 |
| 09:42:12 |
23.69 |
7 |
14225 |
买入 |
| 09:42:15 |
23.65 |
5 |
14230 |
卖出 |
| 09:42:18 |
23.65 |
1 |
14231 |
卖出 |
| 09:42:21 |
23.65 |
307 |
14538 |
卖出 |
| 09:42:24 |
23.62 |
133 |
14671 |
卖出 |
| 09:42:42 |
23.63 |
1 |
14672 |
卖出 |
| 09:42:45 |
23.69 |
26 |
14698 |
买入 |
| 09:42:48 |
23.66 |
10 |
14708 |
卖出 |
| 09:42:51 |
23.68 |
44 |
14752 |
买入 |
| 09:43:00 |
23.68 |
2 |
14754 |
卖出 |
| 09:43:06 |
23.66 |
16 |
14770 |
卖出 |
| 09:43:15 |
23.73 |
1 |
14771 |
买入 |
| 09:43:27 |
23.73 |
13 |
14784 |
买入 |
| 09:43:36 |
23.65 |
17 |
14801 |
卖出 |
| 09:43:39 |
23.64 |
108 |
14909 |
卖出 |
| 09:43:42 |
23.71 |
9 |
14918 |
买入 |
| 09:43:48 |
23.67 |
2 |
14920 |
卖出 |
| 09:43:51 |
23.67 |
1 |
14921 |
卖出 |
| 09:43:54 |
23.71 |
3 |
14924 |
买入 |
| 09:43:57 |
23.67 |
8 |
14932 |
卖出 |
| 09:44:00 |
23.71 |
5 |
14937 |
买入 |
| 09:44:03 |
23.71 |
6 |
14943 |
买入 |
| 09:44:09 |
23.72 |
53 |
14996 |
买入 |
| 09:44:12 |
23.7 |
27 |
15023 |
卖出 |
| 09:44:15 |
23.72 |
5 |
15028 |
买入 |
| 09:44:18 |
23.73 |
3 |
15031 |
买入 |
| 09:44:30 |
23.73 |
1 |
15032 |
买入 |
| 09:44:33 |
23.73 |
3 |
15035 |
买入 |
| 09:44:36 |
23.73 |
1 |
15036 |
买入 |
| 09:44:39 |
23.68 |
7 |
15043 |
卖出 |
| 09:44:45 |
23.74 |
5 |
15048 |
买入 |
| 09:44:51 |
23.74 |
3 |
15051 |
买入 |
| 09:44:54 |
23.67 |
22 |
15073 |
卖出 |
| 09:45:00 |
23.73 |
13 |
15086 |
买入 |
| 09:45:03 |
23.73 |
21 |
15107 |
买入 |
| 09:45:06 |
23.73 |
30 |
15137 |
买入 |
| 09:45:09 |
23.67 |
6 |
15143 |
卖出 |
| 09:45:12 |
23.62 |
100 |
15243 |
卖出 |
| 09:45:18 |
23.68 |
9 |
15252 |
买入 |
| 09:45:21 |
23.68 |
7 |
15259 |
卖出 |
| 09:45:27 |
23.68 |
10 |
15269 |
买入 |
| 09:45:36 |
23.68 |
1 |
15270 |
买入 |
| 09:45:42 |
23.68 |
17 |
15287 |
买入 |
| 09:45:45 |
23.65 |
125 |
15412 |
卖出 |
| 09:45:48 |
23.68 |
1 |
15413 |
卖出 |
| 09:45:51 |
23.68 |
1 |
15414 |
卖出 |
| 09:45:54 |
23.66 |
71 |
15485 |
卖出 |
| 09:45:57 |
23.66 |
3 |
15488 |
卖出 |
| 09:46:09 |
23.65 |
82 |
15570 |
卖出 |
| 09:46:12 |
23.66 |
30 |
15600 |
买入 |
| 09:46:15 |
23.65 |
18 |
15618 |
卖出 |
| 09:46:18 |
23.65 |
6 |
15624 |
买入 |
| 09:46:21 |
23.65 |
8 |
15632 |
买入 |
| 09:46:24 |
23.65 |
2 |
15634 |
买入 |
| 09:46:27 |
23.66 |
10 |
15644 |
买入 |
| 09:46:30 |
23.66 |
26 |
15670 |
买入 |
| 09:46:33 |
23.66 |
240 |
15910 |
买入 |
| 09:46:36 |
23.68 |
13 |
15923 |
买入 |
| 09:46:39 |
23.66 |
2 |
15925 |
卖出 |
| 09:46:45 |
23.68 |
87 |
16012 |
买入 |
| 09:46:48 |
23.69 |
35 |
16047 |
买入 |
| 09:46:54 |
23.7 |
13 |
16060 |
买入 |
| 09:46:57 |
23.71 |
10 |
16070 |
买入 |
| 09:47:00 |
23.71 |
9 |
16079 |
买入 |