鸣志电器[603728]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.69 |
1 |
1 |
集合竞价 |
| 09:15:06 |
17.62 |
1 |
1 |
集合竞价 |
| 09:15:18 |
17.62 |
7 |
7 |
集合竞价 |
| 09:20:03 |
17.62 |
7 |
7 |
集合竞价 |
| 09:20:09 |
17.62 |
11 |
11 |
集合竞价 |
| 09:20:48 |
17.62 |
11 |
11 |
集合竞价 |
| 09:22:06 |
17.62 |
11 |
11 |
集合竞价 |
| 09:24:12 |
17.62 |
20 |
20 |
集合竞价 |
| 09:24:21 |
17.62 |
20 |
20 |
集合竞价 |
| 09:24:30 |
17.62 |
34 |
34 |
集合竞价 |
| 09:24:51 |
17.52 |
40 |
40 |
集合竞价 |
| 09:24:57 |
17.52 |
56 |
56 |
集合竞价 |
| 09:25:00 |
17.52 |
56 |
56 |
集合竞价 |
| 09:25:04 |
17.52 |
56 |
112 |
买入 |
| 09:30:00 |
17.4 |
62 |
174 |
卖出 |
| 09:30:03 |
17.4 |
6 |
180 |
买入 |
| 09:30:06 |
17.39 |
56 |
236 |
卖出 |
| 09:30:09 |
17.29 |
38 |
274 |
卖出 |
| 09:30:12 |
17.3 |
26 |
300 |
卖出 |
| 09:30:15 |
17.29 |
57 |
357 |
卖出 |
| 09:30:18 |
17.28 |
61 |
418 |
买入 |
| 09:30:21 |
17.28 |
14 |
432 |
买入 |
| 09:30:24 |
17.28 |
3 |
435 |
买入 |
| 09:30:27 |
17.28 |
10 |
445 |
买入 |
| 09:30:30 |
17.21 |
11 |
456 |
卖出 |
| 09:30:36 |
17.29 |
31 |
487 |
买入 |
| 09:30:39 |
17.3 |
32 |
519 |
买入 |
| 09:30:42 |
17.28 |
30 |
549 |
卖出 |
| 09:30:48 |
17.29 |
2 |
551 |
买入 |
| 09:30:51 |
17.38 |
6 |
557 |
买入 |
| 09:30:54 |
17.38 |
3 |
560 |
买入 |
| 09:31:03 |
17.36 |
22 |
582 |
卖出 |
| 09:31:06 |
17.36 |
39 |
621 |
买入 |
| 09:31:09 |
17.34 |
3 |
624 |
买入 |
| 09:31:12 |
17.28 |
50 |
674 |
卖出 |
| 09:31:18 |
17.28 |
13 |
687 |
卖出 |
| 09:31:21 |
17.31 |
3 |
690 |
买入 |
| 09:31:24 |
17.28 |
60 |
750 |
卖出 |
| 09:31:27 |
17.23 |
50 |
800 |
卖出 |
| 09:31:42 |
17.28 |
3 |
803 |
卖出 |
| 09:31:45 |
17.23 |
8 |
811 |
卖出 |
| 09:31:51 |
17.26 |
3 |
814 |
买入 |
| 09:32:00 |
17.23 |
12 |
826 |
卖出 |
| 09:32:03 |
17.22 |
64 |
890 |
卖出 |
| 09:32:06 |
17.22 |
52 |
942 |
卖出 |
| 09:32:09 |
17.22 |
3 |
945 |
卖出 |
| 09:32:12 |
17.23 |
15 |
960 |
卖出 |
| 09:32:15 |
17.22 |
4 |
964 |
卖出 |
| 09:32:18 |
17.25 |
16 |
980 |
买入 |
| 09:32:21 |
17.24 |
4 |
984 |
卖出 |
| 09:32:24 |
17.21 |
9 |
993 |
卖出 |
| 09:32:27 |
17.21 |
11 |
1004 |
卖出 |
| 09:32:30 |
17.2 |
26 |
1030 |
卖出 |
| 09:32:33 |
17.2 |
10 |
1040 |
卖出 |
| 09:32:42 |
17.21 |
4 |
1044 |
卖出 |
| 09:32:45 |
17.21 |
14 |
1058 |
卖出 |
| 09:32:48 |
17.2 |
10 |
1068 |
卖出 |
| 09:32:51 |
17.2 |
3 |
1071 |
卖出 |
| 09:32:54 |
17.21 |
2 |
1073 |
买入 |
| 09:32:57 |
17.21 |
4 |
1077 |
卖出 |
| 09:33:00 |
17.21 |
2 |
1079 |
卖出 |
| 09:33:06 |
17.21 |
2 |
1081 |
卖出 |
| 09:33:09 |
17.21 |
74 |
1155 |
卖出 |
| 09:33:12 |
17.2 |
56 |
1211 |
卖出 |
| 09:33:15 |
17.19 |
12 |
1223 |
卖出 |
| 09:33:18 |
17.2 |
25 |
1248 |
买入 |
| 09:33:27 |
17.2 |
6 |
1254 |
买入 |
| 09:33:30 |
17.14 |
8 |
1262 |
卖出 |
| 09:33:33 |
17.15 |
4 |
1266 |
买入 |
| 09:33:51 |
17.2 |
1 |
1267 |
买入 |
| 09:33:54 |
17.2 |
3 |
1270 |
买入 |
| 09:34:03 |
17.2 |
1 |
1271 |
买入 |
| 09:34:06 |
17.2 |
8 |
1279 |
买入 |
| 09:34:12 |
17.21 |
2 |
1281 |
买入 |
| 09:34:18 |
17.2 |
3 |
1284 |
卖出 |
| 09:34:21 |
17.22 |
5 |
1289 |
买入 |
| 09:34:24 |
17.22 |
1 |
1290 |
买入 |
| 09:34:27 |
17.26 |
6 |
1296 |
买入 |
| 09:34:30 |
17.21 |
1 |
1297 |
卖出 |
| 09:34:33 |
17.2 |
21 |
1318 |
卖出 |
| 09:34:39 |
17.21 |
2 |
1320 |
买入 |
| 09:34:42 |
17.21 |
5 |
1325 |
卖出 |
| 09:34:48 |
17.17 |
4 |
1329 |
卖出 |
| 09:34:57 |
17.19 |
1 |
1330 |
卖出 |
| 09:35:00 |
17.18 |
9 |
1339 |
卖出 |
| 09:35:03 |
17.16 |
47 |
1386 |
卖出 |
| 09:35:06 |
17.15 |
45 |
1431 |
卖出 |
| 09:35:09 |
17.13 |
26 |
1457 |
卖出 |
| 09:35:12 |
17.11 |
26 |
1483 |
卖出 |
| 09:35:15 |
17.11 |
76 |
1559 |
卖出 |
| 09:35:18 |
17.1 |
36 |
1595 |
卖出 |
| 09:35:21 |
17.08 |
13 |
1608 |
卖出 |
| 09:35:24 |
17.05 |
4 |
1612 |
卖出 |
| 09:35:27 |
17.08 |
11 |
1623 |
买入 |
| 09:35:30 |
17.06 |
6 |
1629 |
卖出 |
| 09:35:33 |
17.08 |
8 |
1637 |
买入 |
| 09:35:36 |
17.06 |
31 |
1668 |
卖出 |
| 09:35:39 |
17.11 |
26 |
1694 |
买入 |
| 09:35:42 |
17.11 |
4 |
1698 |
买入 |
| 09:35:45 |
17.13 |
4 |
1702 |
买入 |
| 09:35:48 |
17.15 |
12 |
1714 |
买入 |
| 09:35:51 |
17.16 |
6 |
1720 |
买入 |
| 09:35:54 |
17.21 |
3 |
1723 |
买入 |
| 09:35:57 |
17.12 |
6 |
1729 |
卖出 |
| 09:36:00 |
17.12 |
24 |
1753 |
买入 |
| 09:36:03 |
17.13 |
11 |
1764 |
买入 |
| 09:36:06 |
17.2 |
2 |
1766 |
卖出 |
| 09:36:09 |
17.2 |
1 |
1767 |
买入 |
| 09:36:12 |
17.2 |
9 |
1776 |
买入 |
| 09:36:15 |
17.2 |
5 |
1781 |
买入 |
| 09:36:18 |
17.2 |
10 |
1791 |
买入 |
| 09:36:21 |
17.2 |
3 |
1794 |
买入 |
| 09:36:27 |
17.21 |
10 |
1804 |
买入 |
| 09:36:33 |
17.21 |
1 |
1805 |
买入 |
| 09:36:36 |
17.18 |
4 |
1809 |
卖出 |
| 09:36:39 |
17.21 |
3 |
1812 |
卖出 |
| 09:36:42 |
17.21 |
5 |
1817 |
买入 |
| 09:36:45 |
17.21 |
2 |
1819 |
买入 |
| 09:36:48 |
17.21 |
1 |
1820 |
买入 |
| 09:36:51 |
17.21 |
6 |
1826 |
买入 |
| 09:36:54 |
17.21 |
15 |
1841 |
买入 |
| 09:36:57 |
17.21 |
4 |
1845 |
卖出 |
| 09:37:00 |
17.21 |
5 |
1850 |
卖出 |
| 09:37:03 |
17.21 |
12 |
1862 |
卖出 |
| 09:37:09 |
17.2 |
4 |
1866 |
买入 |
| 09:37:12 |
17.19 |
9 |
1875 |
卖出 |
| 09:37:15 |
17.18 |
14 |
1889 |
卖出 |
| 09:37:18 |
17.17 |
2 |
1891 |
卖出 |
| 09:37:21 |
17.18 |
55 |
1946 |
买入 |
| 09:37:24 |
17.18 |
19 |
1965 |
买入 |
| 09:37:27 |
17.21 |
2 |
1967 |
买入 |
| 09:37:30 |
17.25 |
13 |
1980 |
买入 |
| 09:37:33 |
17.21 |
1 |
1981 |
卖出 |
| 09:37:36 |
17.21 |
3 |
1984 |
卖出 |
| 09:37:42 |
17.17 |
13 |
1997 |
卖出 |
| 09:37:45 |
17.17 |
1 |
1998 |
卖出 |
| 09:37:48 |
17.18 |
3 |
2001 |
买入 |
| 09:37:51 |
17.2 |
3 |
2004 |
买入 |
| 09:37:54 |
17.2 |
9 |
2013 |
买入 |
| 09:38:03 |
17.2 |
2 |
2015 |
买入 |
| 09:38:06 |
17.18 |
1 |
2016 |
卖出 |
| 09:38:15 |
17.18 |
21 |
2037 |
卖出 |
| 09:38:18 |
17.18 |
7 |
2044 |
卖出 |
| 09:38:21 |
17.2 |
1 |
2045 |
买入 |
| 09:38:33 |
17.17 |
3 |
2048 |
卖出 |
| 09:38:36 |
17.16 |
10 |
2058 |
卖出 |
| 09:38:39 |
17.16 |
2 |
2060 |
卖出 |
| 09:38:42 |
17.16 |
9 |
2069 |
卖出 |
| 09:38:45 |
17.16 |
2 |
2071 |
卖出 |
| 09:38:48 |
17.17 |
4 |
2075 |
买入 |
| 09:38:51 |
17.17 |
7 |
2082 |
卖出 |
| 09:39:00 |
17.16 |
1 |
2083 |
卖出 |
| 09:39:03 |
17.15 |
23 |
2106 |
卖出 |
| 09:39:06 |
17.14 |
18 |
2124 |
卖出 |
| 09:39:09 |
17.13 |
46 |
2170 |
卖出 |
| 09:39:12 |
17.13 |
16 |
2186 |
卖出 |
| 09:39:15 |
17.13 |
48 |
2234 |
卖出 |
| 09:39:18 |
17.1 |
14 |
2248 |
卖出 |
| 09:39:21 |
17.1 |
1 |
2249 |
卖出 |
| 09:39:24 |
17.1 |
1 |
2250 |
卖出 |
| 09:39:27 |
17.1 |
12 |
2262 |
卖出 |
| 09:39:36 |
17.15 |
3 |
2265 |
买入 |
| 09:39:39 |
17.15 |
2 |
2267 |
买入 |
| 09:39:57 |
17.11 |
7 |
2274 |
卖出 |
| 09:40:06 |
17.12 |
3 |
2277 |
卖出 |
| 09:40:12 |
17.15 |
2 |
2279 |
买入 |
| 09:40:15 |
17.16 |
56 |
2335 |
买入 |
| 09:40:18 |
17.2 |
255 |
2590 |
买入 |
| 09:40:21 |
17.2 |
3 |
2593 |
卖出 |
| 09:40:24 |
17.2 |
3 |
2596 |
买入 |
| 09:40:33 |
17.2 |
18 |
2614 |
买入 |
| 09:40:36 |
17.2 |
27 |
2641 |
卖出 |
| 09:40:42 |
17.2 |
37 |
2678 |
买入 |
| 09:40:45 |
17.2 |
5 |
2683 |
卖出 |
| 09:40:48 |
17.2 |
10 |
2693 |
卖出 |
| 09:41:00 |
17.21 |
1 |
2694 |
买入 |
| 09:41:03 |
17.22 |
1 |
2695 |
买入 |
| 09:41:06 |
17.17 |
12 |
2707 |
卖出 |
| 09:41:15 |
17.16 |
1 |
2708 |
卖出 |
| 09:41:18 |
17.16 |
2 |
2710 |
卖出 |
| 09:41:24 |
17.16 |
25 |
2735 |
买入 |
| 09:41:27 |
17.16 |
101 |
2836 |
买入 |
| 09:41:30 |
17.16 |
9 |
2845 |
买入 |
| 09:41:33 |
17.17 |
6 |
2851 |
卖出 |
| 09:41:36 |
17.17 |
3 |
2854 |
卖出 |
| 09:41:39 |
17.17 |
7 |
2861 |
买入 |
| 09:41:42 |
17.17 |
11 |
2872 |
买入 |
| 09:41:45 |
17.16 |
1 |
2873 |
卖出 |
| 09:41:48 |
17.17 |
10 |
2883 |
买入 |
| 09:41:51 |
17.17 |
1 |
2884 |
买入 |
| 09:41:54 |
17.16 |
6 |
2890 |
卖出 |
| 09:42:03 |
17.15 |
8 |
2898 |
卖出 |
| 09:42:06 |
17.15 |
20 |
2918 |
卖出 |
| 09:42:09 |
17.14 |
7 |
2925 |
卖出 |
| 09:42:12 |
17.13 |
3 |
2928 |
卖出 |
| 09:42:15 |
17.12 |
24 |
2952 |
卖出 |
| 09:42:27 |
17.11 |
46 |
2998 |
卖出 |
| 09:42:39 |
17.16 |
1 |
2999 |
买入 |
| 09:42:51 |
17.16 |
4 |
3003 |
买入 |
| 09:43:03 |
17.15 |
5 |
3008 |
买入 |
| 09:43:06 |
17.15 |
15 |
3023 |
卖出 |
| 09:43:09 |
17.11 |
12 |
3035 |
卖出 |
| 09:43:12 |
17.12 |
6 |
3041 |
买入 |
| 09:43:18 |
17.12 |
8 |
3049 |
卖出 |
| 09:43:30 |
17.12 |
13 |
3062 |
买入 |
| 09:43:42 |
17.12 |
1 |
3063 |
卖出 |
| 09:43:45 |
17.12 |
1 |
3064 |
卖出 |
| 09:43:54 |
17.16 |
4 |
3068 |
买入 |
| 09:43:57 |
17.15 |
2 |
3070 |
卖出 |
| 09:44:00 |
17.12 |
379 |
3449 |
卖出 |
| 09:44:03 |
17.12 |
42 |
3491 |
卖出 |
| 09:44:06 |
17.15 |
2 |
3493 |
买入 |
| 09:44:09 |
17.15 |
6 |
3499 |
买入 |
| 09:44:12 |
17.16 |
5 |
3504 |
买入 |
| 09:44:15 |
17.16 |
2 |
3506 |
卖出 |
| 09:44:18 |
17.17 |
2 |
3508 |
买入 |
| 09:44:21 |
17.16 |
3 |
3511 |
卖出 |
| 09:44:24 |
17.16 |
9 |
3520 |
卖出 |
| 09:44:54 |
17.17 |
3 |
3523 |
卖出 |
| 09:44:57 |
17.17 |
14 |
3537 |
卖出 |
| 09:45:00 |
17.17 |
7 |
3544 |
卖出 |
| 09:45:06 |
17.17 |
3 |
3547 |
卖出 |
| 09:45:09 |
17.17 |
4 |
3551 |
卖出 |
| 09:45:12 |
17.16 |
10 |
3561 |
卖出 |
| 09:45:15 |
17.16 |
33 |
3594 |
买入 |
| 09:45:21 |
17.15 |
2 |
3596 |
卖出 |
| 09:45:27 |
17.12 |
3 |
3599 |
卖出 |
| 09:45:30 |
17.12 |
19 |
3618 |
卖出 |
| 09:45:33 |
17.16 |
50 |
3668 |
买入 |
| 09:45:39 |
17.07 |
80 |
3748 |
卖出 |
| 09:45:42 |
17.12 |
3 |
3751 |
买入 |
| 09:45:45 |
17.12 |
4 |
3755 |
买入 |
| 09:45:48 |
17.13 |
4 |
3759 |
买入 |
| 09:45:51 |
17.14 |
5 |
3764 |
买入 |
| 09:46:00 |
17.16 |
7 |
3771 |
买入 |
| 09:46:03 |
17.16 |
3 |
3774 |
买入 |
| 09:46:06 |
17.16 |
2 |
3776 |
买入 |
| 09:46:09 |
17.15 |
10 |
3786 |
卖出 |
| 09:46:12 |
17.16 |
30 |
3816 |
买入 |
| 09:46:18 |
17.19 |
8 |
3824 |
买入 |
| 09:46:21 |
17.19 |
1 |
3825 |
卖出 |
| 09:46:24 |
17.19 |
4 |
3829 |
卖出 |
| 09:46:27 |
17.21 |
4 |
3833 |
买入 |
| 09:46:30 |
17.21 |
3 |
3836 |
卖出 |
| 09:46:33 |
17.21 |
4 |
3840 |
买入 |
| 09:46:39 |
17.21 |
2 |
3842 |
买入 |
| 09:46:42 |
17.21 |
1 |
3843 |
买入 |
| 09:46:45 |
17.21 |
7 |
3850 |
买入 |
| 09:46:51 |
17.21 |
1 |
3851 |
买入 |
| 09:46:54 |
17.21 |
3 |
3854 |
买入 |
| 09:47:18 |
17.19 |
2 |
3856 |
卖出 |
| 09:47:21 |
17.19 |
1 |
3857 |
卖出 |
| 09:47:24 |
17.19 |
10 |
3867 |
卖出 |
| 09:47:27 |
17.19 |
5 |
3872 |
卖出 |
| 09:47:30 |
17.19 |
1 |
3873 |
卖出 |
| 09:47:33 |
17.18 |
9 |
3882 |
卖出 |
| 09:47:36 |
17.19 |
9 |
3891 |
买入 |
| 09:47:42 |
17.19 |
3 |
3894 |
卖出 |
| 09:47:45 |
17.2 |
1 |
3895 |
买入 |
| 09:47:48 |
17.2 |
9 |
3904 |
卖出 |
| 09:47:51 |
17.19 |
7 |
3911 |
卖出 |
| 09:47:54 |
17.16 |
6 |
3917 |
卖出 |
| 09:47:57 |
17.19 |
1 |
3918 |
买入 |
| 09:48:03 |
17.16 |
8 |
3926 |
卖出 |
| 09:48:12 |
17.16 |
1 |
3927 |
卖出 |
| 09:48:15 |
17.16 |
6 |
3933 |
卖出 |
| 09:48:18 |
17.16 |
4 |
3937 |
卖出 |
| 09:48:27 |
17.22 |
20 |
3957 |
买入 |
| 09:48:33 |
17.21 |
1 |
3958 |
买入 |
| 09:48:54 |
17.22 |
1 |
3959 |
买入 |
| 09:49:24 |
17.24 |
1 |
3960 |
买入 |
| 09:49:33 |
17.24 |
1 |
3961 |
买入 |
| 09:49:36 |
17.21 |
3 |
3964 |
卖出 |
| 09:49:39 |
17.22 |
5 |
3969 |
卖出 |
| 09:49:42 |
17.18 |
3 |
3972 |
卖出 |
| 09:50:06 |
17.19 |
1 |
3973 |
卖出 |
| 09:50:15 |
17.19 |
3 |
3976 |
卖出 |
| 09:50:18 |
17.19 |
10 |
3986 |
卖出 |
| 09:50:27 |
17.18 |
63 |
4049 |
卖出 |
| 09:50:30 |
17.18 |
6 |
4055 |
卖出 |
| 09:50:33 |
17.18 |
3 |
4058 |
买入 |
| 09:50:36 |
17.2 |
9 |
4067 |
买入 |
| 09:50:42 |
17.22 |
1 |
4068 |
买入 |
| 09:50:48 |
17.25 |
30 |
4098 |
买入 |
| 09:50:51 |
17.2 |
9 |
4107 |
卖出 |
| 09:50:54 |
17.2 |
2 |
4109 |
卖出 |
| 09:50:57 |
17.25 |
1 |
4110 |
买入 |
| 09:51:03 |
17.2 |
1 |
4111 |
卖出 |
| 09:51:06 |
17.2 |
83 |
4194 |
卖出 |
| 09:51:09 |
17.2 |
94 |
4288 |
卖出 |
| 09:51:12 |
17.25 |
10 |
4298 |
买入 |
| 09:51:18 |
17.18 |
1 |
4299 |
卖出 |
| 09:51:21 |
17.18 |
1 |
4300 |
卖出 |
| 09:51:24 |
17.18 |
1 |
4301 |
卖出 |
| 09:51:45 |
17.26 |
56 |
4357 |
买入 |
| 09:51:54 |
17.25 |
2 |
4359 |
买入 |
| 09:51:57 |
17.25 |
5 |
4364 |
买入 |
| 09:52:00 |
17.26 |
1 |
4365 |
买入 |
| 09:52:03 |
17.25 |
7 |
4372 |
卖出 |
| 09:52:06 |
17.25 |
2 |
4374 |
买入 |