昀冢科技[688260]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:39 |
19.8 |
30 |
30 |
集合竞价 |
| 09:23:42 |
19.8 |
37 |
37 |
集合竞价 |
| 09:24:00 |
19.8 |
37 |
37 |
集合竞价 |
| 09:24:06 |
19.8 |
37 |
37 |
集合竞价 |
| 09:24:09 |
19.78 |
37 |
37 |
集合竞价 |
| 09:24:15 |
19.78 |
37 |
37 |
集合竞价 |
| 09:24:21 |
19.42 |
37 |
37 |
集合竞价 |
| 09:24:30 |
19.4 |
37 |
37 |
集合竞价 |
| 09:24:33 |
19 |
37 |
37 |
集合竞价 |
| 09:24:42 |
19 |
39 |
39 |
集合竞价 |
| 09:24:45 |
18.24 |
39 |
39 |
集合竞价 |
| 09:24:48 |
18.24 |
39 |
39 |
集合竞价 |
| 09:24:54 |
18.24 |
39 |
39 |
集合竞价 |
| 09:24:57 |
18.24 |
42 |
42 |
集合竞价 |
| 09:25:00 |
18.06 |
42 |
42 |
集合竞价 |
| 09:25:04 |
18.06 |
42 |
84 |
买入 |
| 09:30:03 |
18.03 |
5 |
89 |
卖出 |
| 09:30:09 |
18 |
20 |
109 |
买入 |
| 09:30:12 |
17.9 |
68 |
177 |
卖出 |
| 09:30:15 |
17.9 |
31 |
208 |
卖出 |
| 09:30:18 |
17.88 |
36 |
244 |
卖出 |
| 09:30:21 |
17.87 |
2 |
246 |
买入 |
| 09:30:36 |
17.76 |
3 |
249 |
卖出 |
| 09:30:39 |
17.76 |
14 |
263 |
卖出 |
| 09:30:45 |
17.76 |
8 |
271 |
买入 |
| 09:30:48 |
17.74 |
2 |
273 |
买入 |
| 09:30:54 |
17.75 |
7 |
280 |
卖出 |
| 09:30:57 |
17.73 |
8 |
288 |
卖出 |
| 09:31:09 |
17.7 |
2 |
290 |
买入 |
| 09:31:12 |
17.59 |
4 |
294 |
卖出 |
| 09:31:18 |
17.7 |
6 |
300 |
买入 |
| 09:31:21 |
17.7 |
0 |
300 |
买入 |
| 09:31:27 |
17.76 |
2 |
302 |
买入 |
| 09:31:33 |
17.74 |
15 |
317 |
卖出 |
| 09:31:42 |
17.62 |
2 |
319 |
卖出 |
| 09:31:45 |
17.62 |
10 |
329 |
卖出 |
| 09:31:48 |
17.62 |
4 |
333 |
卖出 |
| 09:31:51 |
17.62 |
8 |
341 |
卖出 |
| 09:31:54 |
17.62 |
22 |
363 |
卖出 |
| 09:32:00 |
17.56 |
30 |
393 |
卖出 |
| 09:32:06 |
17.54 |
12 |
405 |
卖出 |
| 09:32:12 |
17.51 |
2 |
407 |
卖出 |
| 09:32:15 |
17.51 |
2 |
409 |
卖出 |
| 09:32:21 |
17.51 |
15 |
424 |
卖出 |
| 09:32:24 |
17.51 |
6 |
430 |
买入 |
| 09:32:30 |
17.51 |
40 |
470 |
买入 |
| 09:32:33 |
17.5 |
4 |
474 |
卖出 |
| 09:32:39 |
17.51 |
10 |
484 |
买入 |
| 09:32:42 |
17.51 |
0 |
484 |
买入 |
| 09:32:45 |
17.51 |
4 |
488 |
卖出 |
| 09:32:54 |
17.51 |
3 |
491 |
卖出 |
| 09:33:00 |
17.54 |
5 |
496 |
买入 |
| 09:33:06 |
17.54 |
3 |
499 |
买入 |
| 09:33:09 |
17.51 |
16 |
515 |
卖出 |
| 09:33:12 |
17.51 |
12 |
527 |
买入 |
| 09:33:15 |
17.49 |
16 |
543 |
卖出 |
| 09:33:30 |
17.49 |
5 |
548 |
买入 |
| 09:33:36 |
17.49 |
21 |
569 |
买入 |
| 09:33:39 |
17.43 |
15 |
584 |
卖出 |
| 09:33:42 |
17.43 |
32 |
616 |
买入 |
| 09:33:45 |
17.43 |
52 |
668 |
买入 |
| 09:33:48 |
17.42 |
6 |
674 |
卖出 |
| 09:33:54 |
17.42 |
3 |
677 |
卖出 |
| 09:34:00 |
17.43 |
16 |
693 |
买入 |
| 09:34:09 |
17.43 |
24 |
717 |
买入 |
| 09:34:12 |
17.43 |
36 |
753 |
买入 |
| 09:34:15 |
17.43 |
2 |
755 |
买入 |
| 09:34:18 |
17.43 |
48 |
803 |
买入 |
| 09:34:21 |
17.43 |
8 |
811 |
买入 |
| 09:34:24 |
17.43 |
11 |
822 |
买入 |
| 09:34:30 |
17.42 |
2 |
824 |
卖出 |
| 09:34:33 |
17.43 |
40 |
864 |
买入 |
| 09:34:36 |
17.43 |
31 |
895 |
买入 |
| 09:34:42 |
17.43 |
4 |
899 |
卖出 |
| 09:34:45 |
17.43 |
4 |
903 |
卖出 |
| 09:34:54 |
17.45 |
2 |
905 |
买入 |
| 09:35:03 |
17.43 |
6 |
911 |
卖出 |
| 09:35:06 |
17.43 |
15 |
926 |
卖出 |
| 09:35:09 |
17.4 |
83 |
1009 |
卖出 |
| 09:35:15 |
17.15 |
2 |
1011 |
卖出 |
| 09:35:18 |
17.07 |
36 |
1047 |
卖出 |
| 09:35:39 |
17.04 |
120 |
1167 |
卖出 |
| 09:35:42 |
17.12 |
4 |
1171 |
买入 |
| 09:35:54 |
17.18 |
2 |
1173 |
买入 |
| 09:36:03 |
17.18 |
2 |
1175 |
卖出 |
| 09:36:15 |
17.32 |
2 |
1177 |
买入 |
| 09:36:27 |
17.33 |
2 |
1179 |
买入 |
| 09:36:33 |
17.34 |
4 |
1183 |
买入 |
| 09:36:36 |
17.34 |
2 |
1185 |
买入 |
| 09:36:39 |
17.34 |
29 |
1214 |
卖出 |
| 09:36:42 |
17.34 |
6 |
1220 |
卖出 |
| 09:36:48 |
17.34 |
14 |
1234 |
买入 |
| 09:36:54 |
17.34 |
2 |
1236 |
买入 |
| 09:37:00 |
17.34 |
0 |
1236 |
买入 |
| 09:37:06 |
17.34 |
2 |
1238 |
卖出 |
| 09:37:15 |
17.34 |
32 |
1270 |
卖出 |
| 09:37:27 |
17.41 |
6 |
1276 |
买入 |
| 09:37:48 |
17.35 |
6 |
1282 |
卖出 |
| 09:37:51 |
17.34 |
2 |
1284 |
卖出 |
| 09:38:45 |
17.35 |
11 |
1295 |
卖出 |
| 09:38:48 |
17.34 |
57 |
1352 |
卖出 |
| 09:38:51 |
17.34 |
2 |
1354 |
卖出 |
| 09:38:54 |
17.34 |
1 |
1355 |
卖出 |
| 09:38:57 |
17.34 |
2 |
1357 |
买入 |
| 09:39:06 |
17.27 |
7 |
1364 |
卖出 |
| 09:39:09 |
17.27 |
11 |
1375 |
卖出 |
| 09:39:18 |
17.24 |
3 |
1378 |
卖出 |
| 09:39:24 |
17.26 |
2 |
1380 |
买入 |
| 09:39:33 |
17.26 |
4 |
1384 |
买入 |
| 09:39:36 |
17.26 |
1 |
1385 |
买入 |
| 09:39:48 |
17.28 |
2 |
1387 |
买入 |
| 09:39:51 |
17.28 |
2 |
1389 |
卖出 |
| 09:40:06 |
17.3 |
4 |
1393 |
买入 |
| 09:40:48 |
17.29 |
3 |
1396 |
买入 |
| 09:41:03 |
17.31 |
13 |
1409 |
买入 |
| 09:41:09 |
17.2 |
307 |
1716 |
卖出 |
| 09:41:12 |
17.2 |
1 |
1717 |
买入 |
| 09:41:15 |
17.2 |
26 |
1743 |
卖出 |
| 09:41:21 |
17.2 |
2 |
1745 |
卖出 |
| 09:41:27 |
17.2 |
21 |
1766 |
卖出 |
| 09:42:18 |
17.18 |
8 |
1774 |
买入 |
| 09:42:33 |
17.15 |
5 |
1779 |
卖出 |
| 09:42:36 |
17.15 |
6 |
1785 |
卖出 |
| 09:42:42 |
17.18 |
21 |
1806 |
买入 |
| 09:42:45 |
17.18 |
0 |
1806 |
卖出 |
| 09:43:03 |
17.15 |
1 |
1807 |
卖出 |
| 09:43:06 |
17.14 |
2 |
1809 |
卖出 |
| 09:43:09 |
17.12 |
31 |
1840 |
卖出 |
| 09:43:12 |
17.11 |
8 |
1848 |
卖出 |
| 09:43:15 |
17.11 |
18 |
1866 |
卖出 |
| 09:43:27 |
17.1 |
7 |
1873 |
卖出 |
| 09:43:30 |
17.06 |
38 |
1911 |
卖出 |
| 09:43:33 |
17.04 |
18 |
1929 |
卖出 |
| 09:43:36 |
17.06 |
0 |
1929 |
买入 |
| 09:43:39 |
17.03 |
40 |
1969 |
卖出 |
| 09:43:42 |
17.02 |
34 |
2003 |
卖出 |
| 09:43:45 |
17.02 |
10 |
2013 |
买入 |
| 09:43:48 |
17.02 |
2 |
2015 |
买入 |
| 09:43:51 |
17.04 |
13 |
2028 |
买入 |
| 09:43:57 |
17.04 |
0 |
2028 |
买入 |
| 09:44:09 |
17.05 |
288 |
2316 |
卖出 |
| 09:44:12 |
17.05 |
163 |
2479 |
买入 |
| 09:44:18 |
17.1 |
5 |
2484 |
卖出 |
| 09:44:30 |
17.17 |
32 |
2516 |
买入 |
| 09:44:39 |
17.11 |
2 |
2518 |
卖出 |
| 09:44:42 |
17.11 |
15 |
2533 |
卖出 |
| 09:45:09 |
17.17 |
5 |
2538 |
买入 |
| 09:45:12 |
17.13 |
7 |
2545 |
卖出 |
| 09:45:15 |
17.12 |
16 |
2561 |
卖出 |
| 09:45:18 |
17.1 |
4 |
2565 |
卖出 |
| 09:45:33 |
17.15 |
15 |
2580 |
买入 |
| 09:46:03 |
17.16 |
31 |
2611 |
买入 |
| 09:46:21 |
17.2 |
76 |
2687 |
买入 |
| 09:46:24 |
17.16 |
23 |
2710 |
卖出 |
| 09:46:27 |
17.16 |
7 |
2717 |
买入 |
| 09:46:39 |
17.17 |
0 |
2717 |
买入 |
| 09:46:42 |
17.15 |
25 |
2742 |
卖出 |
| 09:47:15 |
17.17 |
1 |
2743 |
买入 |
| 09:47:21 |
17.17 |
5 |
2748 |
卖出 |
| 09:47:30 |
17.24 |
15 |
2763 |
买入 |
| 09:47:42 |
17.19 |
3 |
2766 |
卖出 |
| 09:47:45 |
17.19 |
2 |
2768 |
卖出 |
| 09:47:48 |
17.19 |
1 |
2769 |
卖出 |
| 09:47:51 |
17.22 |
20 |
2789 |
买入 |
| 09:48:30 |
17.17 |
5 |
2794 |
卖出 |
| 09:49:03 |
17.19 |
2 |
2796 |
卖出 |
| 09:49:15 |
17.16 |
9 |
2805 |
卖出 |
| 09:49:21 |
17.16 |
2 |
2807 |
卖出 |
| 09:49:24 |
17.21 |
2 |
2809 |
买入 |
| 09:49:27 |
17.22 |
11 |
2820 |
买入 |
| 09:49:33 |
17.22 |
2 |
2822 |
卖出 |
| 09:49:45 |
17.22 |
6 |
2828 |
买入 |
| 09:51:00 |
17.23 |
32 |
2860 |
买入 |
| 09:51:24 |
17.15 |
2 |
2862 |
卖出 |
| 09:52:00 |
17.14 |
9 |
2871 |
买入 |
| 09:52:30 |
17.14 |
2 |
2873 |
卖出 |
| 09:52:33 |
17.13 |
6 |
2879 |
卖出 |
| 09:52:36 |
17.14 |
4 |
2883 |
买入 |
| 09:52:39 |
17.15 |
2 |
2885 |
卖出 |
| 09:52:42 |
17.12 |
28 |
2913 |
卖出 |
| 09:52:45 |
17.11 |
8 |
2921 |
卖出 |
| 09:53:18 |
17.12 |
24 |
2945 |
买入 |
| 09:53:24 |
17.1 |
2 |
2947 |
卖出 |
| 09:53:33 |
17.1 |
6 |
2953 |
卖出 |
| 09:53:45 |
17.18 |
100 |
3053 |
买入 |
| 09:53:48 |
17.15 |
28 |
3081 |
卖出 |
| 09:53:54 |
17.1 |
20 |
3101 |
卖出 |
| 09:54:03 |
17.08 |
42 |
3143 |
卖出 |
| 09:54:06 |
17.08 |
5 |
3148 |
买入 |
| 09:54:09 |
17.08 |
12 |
3160 |
卖出 |
| 09:54:15 |
17.11 |
5 |
3165 |
买入 |
| 09:54:36 |
17.1 |
2 |
3167 |
买入 |
| 09:55:18 |
17.11 |
9 |
3176 |
买入 |
| 09:55:24 |
17.11 |
10 |
3186 |
卖出 |
| 09:55:30 |
17.11 |
2 |
3188 |
卖出 |
| 09:55:36 |
17.1 |
4 |
3192 |
卖出 |
| 09:55:48 |
17.07 |
2 |
3194 |
卖出 |
| 09:56:00 |
17.1 |
0 |
3194 |
买入 |
| 09:56:33 |
17.1 |
3 |
3197 |
卖出 |
| 09:56:45 |
17.1 |
2 |
3199 |
卖出 |
| 09:57:09 |
17.11 |
66 |
3265 |
卖出 |
| 09:57:12 |
17.11 |
59 |
3324 |
买入 |
| 09:57:36 |
17.15 |
3 |
3327 |
卖出 |
| 09:57:42 |
17.19 |
2 |
3329 |
买入 |
| 09:57:45 |
17.19 |
2 |
3331 |
卖出 |
| 09:58:00 |
17.19 |
7 |
3338 |
买入 |
| 09:58:15 |
17.19 |
2 |
3340 |
买入 |
| 09:58:18 |
17.19 |
8 |
3348 |
卖出 |
| 09:59:03 |
17.19 |
5 |
3353 |
买入 |
| 09:59:45 |
17.21 |
17 |
3370 |
买入 |
| 09:59:54 |
17.22 |
55 |
3425 |
买入 |
| 10:00:06 |
17.23 |
2 |
3427 |
卖出 |
| 10:00:12 |
17.24 |
2 |
3429 |
卖出 |
| 10:00:33 |
17.24 |
2 |
3431 |
卖出 |
| 10:00:36 |
17.24 |
12 |
3443 |
卖出 |
| 10:01:21 |
17.35 |
15 |
3458 |
买入 |
| 10:01:24 |
17.35 |
2 |
3460 |
买入 |
| 10:01:42 |
17.35 |
12 |
3472 |
买入 |
| 10:02:06 |
17.29 |
2 |
3474 |
卖出 |
| 10:02:09 |
17.3 |
2 |
3476 |
买入 |
| 10:02:18 |
17.29 |
7 |
3483 |
买入 |
| 10:02:42 |
17.29 |
11 |
3494 |
买入 |
| 10:02:45 |
17.3 |
15 |
3509 |
买入 |
| 10:03:15 |
17.19 |
22 |
3531 |
卖出 |
| 10:03:21 |
17.19 |
11 |
3542 |
卖出 |
| 10:03:27 |
17.19 |
6 |
3548 |
卖出 |
| 10:03:36 |
17.18 |
2 |
3550 |
卖出 |
| 10:03:39 |
17.19 |
2 |
3552 |
卖出 |
| 10:03:57 |
17.22 |
3 |
3555 |
买入 |
| 10:04:36 |
17.22 |
9 |
3564 |
卖出 |
| 10:04:39 |
17.22 |
2 |
3566 |
卖出 |
| 10:04:42 |
17.2 |
4 |
3570 |
卖出 |
| 10:04:45 |
17.19 |
3 |
3573 |
卖出 |
| 10:04:48 |
17.3 |
30 |
3603 |
买入 |
| 10:05:06 |
17.39 |
40 |
3643 |
买入 |
| 10:06:15 |
17.21 |
8 |
3651 |
卖出 |
| 10:06:18 |
17.21 |
2 |
3653 |
卖出 |
| 10:06:21 |
17.21 |
24 |
3677 |
卖出 |
| 10:06:24 |
17.21 |
19 |
3696 |
卖出 |
| 10:06:27 |
17.15 |
3 |
3699 |
卖出 |
| 10:06:48 |
17.15 |
84 |
3783 |
卖出 |
| 10:06:57 |
17.16 |
2 |
3785 |
卖出 |
| 10:07:12 |
17.17 |
2 |
3787 |
卖出 |
| 10:07:15 |
17.17 |
4 |
3791 |
卖出 |
| 10:07:24 |
17.12 |
41 |
3832 |
卖出 |
| 10:07:27 |
17.15 |
41 |
3873 |
买入 |
| 10:07:30 |
17.15 |
1 |
3874 |
卖出 |
| 10:08:09 |
17.16 |
52 |
3926 |
买入 |
| 10:08:15 |
17.2 |
2 |
3928 |
买入 |
| 10:08:18 |
17.2 |
4 |
3932 |
买入 |
| 10:08:33 |
17.21 |
9 |
3941 |
买入 |
| 10:08:36 |
17.19 |
7 |
3948 |
卖出 |
| 10:09:06 |
17.18 |
2 |
3950 |
卖出 |
| 10:09:27 |
17.15 |
3 |
3953 |
卖出 |
| 10:09:30 |
17.11 |
45 |
3998 |
卖出 |
| 10:09:33 |
17.1 |
33 |
4031 |
卖出 |
| 10:10:21 |
17.14 |
2 |
4033 |
买入 |
| 10:10:45 |
17.08 |
3 |
4036 |
卖出 |
| 10:11:03 |
17.14 |
21 |
4057 |
买入 |
| 10:12:06 |
17.08 |
21 |
4078 |
卖出 |
| 10:12:09 |
17.07 |
4 |
4082 |
卖出 |
| 10:12:27 |
17.06 |
5 |
4087 |
卖出 |
| 10:13:06 |
17.05 |
340 |
4427 |
卖出 |
| 10:13:33 |
17.05 |
8 |
4435 |
卖出 |
| 10:13:36 |
17.04 |
35 |
4470 |
卖出 |
| 10:13:42 |
17.04 |
38 |
4508 |
卖出 |
| 10:13:57 |
17.08 |
30 |
4538 |
买入 |
| 10:14:33 |
17.11 |
14 |
4552 |
买入 |
| 10:14:42 |
17.04 |
8 |
4560 |
卖出 |
| 10:14:57 |
17.05 |
24 |
4584 |
买入 |
| 10:15:00 |
17.05 |
56 |
4640 |
买入 |
| 10:15:06 |
17.15 |
28 |
4668 |
买入 |
| 10:15:42 |
17.06 |
3 |
4671 |
卖出 |
| 10:16:09 |
17.06 |
7 |
4678 |
卖出 |
| 10:16:15 |
17.04 |
34 |
4712 |
卖出 |
| 10:16:36 |
17.1 |
15 |
4727 |
买入 |
| 10:16:48 |
17.04 |
3 |
4730 |
卖出 |
| 10:16:54 |
17.04 |
0 |
4730 |
买入 |
| 10:17:39 |
17.04 |
5 |
4735 |
卖出 |
| 10:17:42 |
17.04 |
3 |
4738 |
卖出 |
| 10:18:09 |
17.04 |
7 |
4745 |
卖出 |
| 10:18:12 |
17.04 |
2 |
4747 |
卖出 |
| 10:18:36 |
17.03 |
3 |
4750 |
卖出 |
| 10:19:09 |
17.08 |
12 |
4762 |
买入 |
| 10:21:57 |
17.05 |
2 |
4764 |
卖出 |
| 10:22:00 |
17.04 |
4 |
4768 |
卖出 |
| 10:22:42 |
17.04 |
3 |
4771 |
卖出 |
| 10:22:45 |
17.04 |
2 |
4773 |
卖出 |
| 10:23:06 |
17.04 |
2 |
4775 |
买入 |
| 10:23:09 |
17.04 |
2 |
4777 |
卖出 |
| 10:23:12 |
17.04 |
1 |
4778 |
买入 |
| 10:24:51 |
17.05 |
4 |
4782 |
卖出 |
| 10:24:54 |
17.1 |
7 |
4789 |
买入 |
| 10:24:57 |
17.05 |
2 |
4791 |
卖出 |
| 10:25:03 |
17.05 |
3 |
4794 |
卖出 |
| 10:25:06 |
17.05 |
13 |
4807 |
卖出 |
| 10:25:18 |
17.03 |
19 |
4826 |
卖出 |
| 10:25:54 |
17.05 |
4 |
4830 |
卖出 |
| 10:25:57 |
17.12 |
18 |
4848 |
买入 |
| 10:26:12 |
17.12 |
5 |
4853 |
买入 |