明志科技[688355]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
26.48 |
2 |
2 |
集合竞价 |
| 09:25:00 |
26.76 |
2 |
2 |
集合竞价 |
| 09:25:06 |
26.76 |
2 |
4 |
卖出 |
| 09:30:03 |
26.48 |
4 |
8 |
卖出 |
| 09:30:15 |
26.48 |
28 |
36 |
买入 |
| 09:30:18 |
26.48 |
21 |
57 |
卖出 |
| 09:30:27 |
26.28 |
4 |
61 |
买入 |
| 09:30:30 |
26.28 |
12 |
73 |
卖出 |
| 09:30:33 |
26.28 |
0 |
73 |
卖出 |
| 09:30:42 |
26.28 |
1 |
74 |
买入 |
| 09:30:48 |
26.28 |
14 |
88 |
卖出 |
| 09:30:51 |
26.34 |
2 |
90 |
卖出 |
| 09:31:03 |
26.28 |
2 |
92 |
卖出 |
| 09:31:09 |
26.28 |
20 |
112 |
卖出 |
| 09:31:12 |
26.28 |
7 |
119 |
卖出 |
| 09:31:18 |
26.28 |
4 |
123 |
买入 |
| 09:31:48 |
26.26 |
2 |
125 |
买入 |
| 09:31:57 |
25.92 |
20 |
145 |
卖出 |
| 09:32:03 |
25.48 |
34 |
179 |
卖出 |
| 09:32:09 |
25.48 |
10 |
189 |
卖出 |
| 09:32:30 |
25.92 |
11 |
200 |
买入 |
| 09:32:51 |
26.09 |
2 |
202 |
买入 |
| 09:32:54 |
26.05 |
2 |
204 |
买入 |
| 09:33:00 |
26.01 |
2 |
206 |
买入 |
| 09:33:06 |
26.06 |
2 |
208 |
卖出 |
| 09:33:12 |
25.97 |
2 |
210 |
卖出 |
| 09:33:15 |
25.51 |
2 |
212 |
卖出 |
| 09:33:36 |
26.04 |
2 |
214 |
买入 |
| 09:34:12 |
25.56 |
10 |
224 |
卖出 |
| 09:34:30 |
25.56 |
2 |
226 |
卖出 |
| 09:34:54 |
25.73 |
8 |
234 |
卖出 |
| 09:34:57 |
25.73 |
4 |
238 |
卖出 |
| 09:35:00 |
25.63 |
8 |
246 |
卖出 |
| 09:35:03 |
25.63 |
12 |
258 |
买入 |
| 09:35:21 |
25.63 |
23 |
281 |
卖出 |
| 09:35:33 |
25.73 |
1 |
282 |
买入 |
| 09:35:36 |
25.73 |
0 |
282 |
卖出 |
| 09:35:39 |
25.73 |
2 |
284 |
买入 |
| 09:35:42 |
25.73 |
0 |
284 |
买入 |
| 09:35:45 |
25.63 |
6 |
290 |
卖出 |
| 09:35:48 |
25.73 |
4 |
294 |
买入 |
| 09:36:09 |
25.63 |
2 |
296 |
卖出 |
| 09:36:24 |
25.63 |
2 |
298 |
卖出 |
| 09:37:00 |
25.63 |
2 |
300 |
卖出 |
| 09:37:57 |
25.91 |
8 |
308 |
买入 |
| 09:38:03 |
25.91 |
6 |
314 |
买入 |
| 09:38:15 |
25.91 |
18 |
332 |
买入 |
| 09:38:18 |
25.91 |
11 |
343 |
卖出 |
| 09:38:21 |
25.91 |
0 |
343 |
卖出 |
| 09:38:30 |
25.98 |
30 |
373 |
买入 |
| 09:38:45 |
25.76 |
3 |
376 |
卖出 |
| 09:39:09 |
25.75 |
7 |
383 |
卖出 |
| 09:39:21 |
25.7 |
1 |
384 |
卖出 |
| 09:42:24 |
25.71 |
2 |
386 |
卖出 |
| 09:44:09 |
25.87 |
8 |
394 |
买入 |
| 09:44:12 |
25.86 |
6 |
400 |
卖出 |
| 09:44:24 |
25.92 |
2 |
402 |
买入 |
| 09:44:30 |
25.87 |
10 |
412 |
卖出 |
| 09:44:45 |
25.92 |
2 |
414 |
买入 |
| 09:44:48 |
25.93 |
2 |
416 |
买入 |
| 09:44:54 |
25.93 |
5 |
421 |
买入 |
| 09:45:51 |
25.77 |
5 |
426 |
卖出 |
| 09:46:48 |
25.88 |
6 |
432 |
买入 |
| 09:47:12 |
25.93 |
3 |
435 |
买入 |
| 09:47:18 |
25.98 |
12 |
447 |
买入 |
| 09:47:21 |
25.98 |
31 |
478 |
买入 |
| 09:47:33 |
26.07 |
18 |
496 |
买入 |
| 09:48:30 |
25.98 |
6 |
502 |
卖出 |
| 09:48:33 |
25.94 |
18 |
520 |
卖出 |
| 09:48:36 |
25.94 |
7 |
527 |
卖出 |
| 09:48:51 |
25.94 |
5 |
532 |
卖出 |
| 09:49:00 |
25.93 |
7 |
539 |
买入 |
| 09:49:18 |
25.79 |
10 |
549 |
卖出 |
| 09:50:15 |
26 |
2 |
551 |
买入 |
| 09:50:57 |
26 |
3 |
554 |
买入 |
| 09:52:12 |
25.81 |
4 |
558 |
卖出 |
| 09:52:15 |
25.79 |
2 |
560 |
卖出 |
| 09:52:18 |
25.78 |
2 |
562 |
卖出 |
| 09:52:54 |
25.77 |
3 |
565 |
卖出 |
| 09:53:24 |
25.78 |
3 |
568 |
买入 |
| 09:53:27 |
25.78 |
3 |
571 |
买入 |
| 09:53:30 |
25.78 |
2 |
573 |
卖出 |
| 09:53:33 |
25.76 |
6 |
579 |
卖出 |
| 09:53:36 |
25.76 |
3 |
582 |
卖出 |
| 09:53:42 |
25.76 |
11 |
593 |
卖出 |
| 09:53:45 |
25.75 |
8 |
601 |
卖出 |
| 09:53:51 |
25.72 |
9 |
610 |
卖出 |
| 09:53:54 |
25.72 |
3 |
613 |
卖出 |
| 09:54:00 |
25.7 |
11 |
624 |
卖出 |
| 09:55:09 |
25.75 |
10 |
634 |
买入 |
| 09:55:54 |
25.75 |
2 |
636 |
买入 |
| 09:56:45 |
25.7 |
2 |
638 |
卖出 |
| 09:58:21 |
25.75 |
8 |
646 |
卖出 |
| 09:58:24 |
25.75 |
4 |
650 |
买入 |
| 09:59:00 |
25.75 |
10 |
660 |
买入 |
| 09:59:06 |
25.75 |
33 |
693 |
买入 |
| 09:59:09 |
25.82 |
2 |
695 |
买入 |
| 09:59:15 |
25.76 |
2 |
697 |
卖出 |
| 10:00:39 |
25.76 |
2 |
699 |
卖出 |
| 10:01:42 |
25.8 |
4 |
703 |
卖出 |
| 10:02:04 |
25.8 |
6 |
709 |
卖出 |
| 10:02:09 |
25.8 |
0 |
709 |
卖出 |
| 10:03:03 |
25.76 |
12 |
721 |
卖出 |
| 10:03:07 |
25.73 |
13 |
734 |
卖出 |
| 10:03:30 |
25.73 |
3 |
737 |
买入 |
| 10:05:10 |
25.72 |
16 |
753 |
卖出 |
| 10:05:37 |
25.7 |
3 |
756 |
卖出 |
| 10:06:07 |
25.7 |
0 |
756 |
卖出 |
| 10:06:16 |
25.68 |
2 |
758 |
卖出 |
| 10:06:19 |
25.67 |
3 |
761 |
卖出 |
| 10:06:40 |
25.7 |
19 |
780 |
买入 |
| 10:07:01 |
25.7 |
0 |
780 |
卖出 |
| 10:07:10 |
25.67 |
2 |
782 |
卖出 |
| 10:07:13 |
25.66 |
3 |
785 |
卖出 |
| 10:07:16 |
25.66 |
8 |
793 |
卖出 |
| 10:07:19 |
25.63 |
28 |
821 |
卖出 |
| 10:07:22 |
25.63 |
0 |
821 |
卖出 |
| 10:08:13 |
25.63 |
2 |
823 |
买入 |
| 10:08:16 |
25.62 |
5 |
828 |
卖出 |
| 10:08:19 |
25.63 |
39 |
867 |
买入 |
| 10:08:22 |
25.63 |
19 |
886 |
买入 |
| 10:08:46 |
25.79 |
10 |
896 |
买入 |
| 10:08:52 |
25.79 |
2 |
898 |
买入 |
| 10:09:04 |
25.79 |
8 |
906 |
卖出 |
| 10:09:07 |
25.79 |
14 |
920 |
卖出 |
| 10:10:10 |
25.63 |
54 |
974 |
卖出 |
| 10:13:19 |
25.63 |
2 |
976 |
卖出 |
| 10:15:37 |
25.65 |
8 |
984 |
卖出 |
| 10:15:52 |
25.65 |
4 |
988 |
卖出 |
| 10:18:07 |
25.64 |
4 |
992 |
卖出 |
| 10:18:10 |
25.62 |
33 |
1025 |
卖出 |
| 10:18:13 |
25.61 |
2 |
1027 |
卖出 |
| 10:18:22 |
25.6 |
14 |
1041 |
卖出 |
| 10:20:07 |
25.65 |
3 |
1044 |
买入 |
| 10:20:13 |
25.6 |
32 |
1076 |
卖出 |
| 10:20:16 |
25.6 |
24 |
1100 |
买入 |
| 10:20:19 |
25.6 |
6 |
1106 |
买入 |
| 10:20:37 |
25.6 |
0 |
1106 |
买入 |
| 10:20:40 |
25.59 |
45 |
1151 |
卖出 |
| 10:20:52 |
25.59 |
2 |
1153 |
买入 |
| 10:21:04 |
25.58 |
68 |
1221 |
卖出 |
| 10:24:28 |
25.61 |
2 |
1223 |
卖出 |
| 10:24:55 |
25.61 |
1 |
1224 |
买入 |
| 10:25:49 |
25.65 |
1 |
1225 |
买入 |
| 10:25:55 |
25.65 |
2 |
1227 |
卖出 |
| 10:27:22 |
25.7 |
9 |
1236 |
买入 |
| 10:29:04 |
25.65 |
2 |
1238 |
卖出 |
| 10:29:58 |
25.65 |
18 |
1256 |
卖出 |
| 10:30:28 |
25.62 |
4 |
1260 |
卖出 |
| 10:30:37 |
25.62 |
2 |
1262 |
买入 |
| 10:30:52 |
25.62 |
8 |
1270 |
卖出 |
| 10:31:10 |
25.61 |
7 |
1277 |
卖出 |
| 10:33:43 |
25.61 |
5 |
1282 |
卖出 |
| 10:34:31 |
25.6 |
23 |
1305 |
卖出 |
| 10:34:34 |
25.6 |
2 |
1307 |
卖出 |
| 10:34:43 |
25.61 |
2 |
1309 |
买入 |
| 10:34:49 |
25.7 |
27 |
1336 |
买入 |
| 10:35:34 |
25.7 |
3 |
1339 |
卖出 |
| 10:37:07 |
25.7 |
10 |
1349 |
卖出 |
| 10:38:01 |
25.7 |
2 |
1351 |
卖出 |
| 10:40:07 |
25.7 |
9 |
1360 |
卖出 |
| 10:40:37 |
25.7 |
91 |
1451 |
卖出 |
| 10:40:40 |
25.71 |
6 |
1457 |
买入 |
| 10:40:43 |
25.7 |
40 |
1497 |
卖出 |
| 10:42:16 |
25.6 |
3 |
1500 |
卖出 |
| 10:42:34 |
25.59 |
29 |
1529 |
卖出 |
| 10:44:13 |
25.69 |
2 |
1531 |
买入 |
| 10:54:28 |
25.69 |
12 |
1543 |
买入 |
| 10:54:40 |
25.7 |
9 |
1552 |
买入 |
| 10:54:52 |
25.75 |
6 |
1558 |
买入 |
| 10:57:40 |
25.78 |
2 |
1560 |
买入 |
| 10:59:34 |
25.76 |
2 |
1562 |
买入 |
| 11:04:34 |
25.75 |
2 |
1564 |
买入 |
| 11:08:31 |
25.74 |
4 |
1568 |
买入 |
| 11:11:28 |
25.74 |
5 |
1573 |
买入 |
| 11:11:34 |
25.74 |
2 |
1575 |
卖出 |
| 11:11:43 |
25.75 |
2 |
1577 |
买入 |
| 11:12:28 |
25.74 |
3 |
1580 |
卖出 |
| 11:12:31 |
25.74 |
2 |
1582 |
卖出 |
| 11:13:19 |
25.74 |
3 |
1585 |
卖出 |
| 11:13:28 |
25.75 |
12 |
1597 |
买入 |
| 11:13:34 |
25.75 |
2 |
1599 |
买入 |
| 11:13:46 |
25.75 |
3 |
1602 |
买入 |
| 11:13:49 |
25.77 |
12 |
1614 |
买入 |
| 11:14:52 |
25.75 |
4 |
1618 |
卖出 |
| 11:18:34 |
25.74 |
2 |
1620 |
买入 |
| 11:19:52 |
25.68 |
2 |
1622 |
卖出 |
| 11:20:07 |
25.68 |
2 |
1624 |
买入 |
| 11:20:19 |
25.66 |
2 |
1626 |
卖出 |
| 11:20:22 |
25.65 |
2 |
1628 |
卖出 |
| 11:20:28 |
25.68 |
1 |
1629 |
买入 |
| 11:22:31 |
25.74 |
12 |
1641 |
买入 |
| 11:23:01 |
25.77 |
18 |
1659 |
买入 |
| 11:23:40 |
25.77 |
31 |
1690 |
买入 |
| 11:23:43 |
25.78 |
3 |
1693 |
买入 |
| 11:23:52 |
25.78 |
5 |
1698 |
卖出 |
| 11:23:55 |
25.78 |
15 |
1713 |
买入 |
| 11:24:13 |
25.89 |
2 |
1715 |
买入 |
| 11:24:31 |
25.89 |
1 |
1716 |
卖出 |
| 13:00:44 |
25.69 |
2 |
1718 |
卖出 |
| 13:00:47 |
25.69 |
4 |
1722 |
卖出 |
| 13:00:50 |
25.68 |
4 |
1726 |
卖出 |
| 13:00:53 |
25.68 |
2 |
1728 |
卖出 |
| 13:01:44 |
25.68 |
2 |
1730 |
卖出 |
| 13:01:59 |
25.71 |
2 |
1732 |
卖出 |
| 13:02:02 |
25.71 |
4 |
1736 |
卖出 |
| 13:02:05 |
25.71 |
2 |
1738 |
买入 |
| 13:02:41 |
25.71 |
4 |
1742 |
卖出 |
| 13:02:44 |
25.71 |
0 |
1742 |
卖出 |
| 13:02:56 |
25.71 |
1 |
1743 |
买入 |
| 13:02:59 |
25.71 |
0 |
1743 |
卖出 |
| 13:03:02 |
25.69 |
10 |
1753 |
卖出 |
| 13:03:05 |
25.61 |
17 |
1770 |
卖出 |
| 13:05:44 |
25.65 |
2 |
1772 |
买入 |
| 13:05:47 |
25.65 |
4 |
1776 |
买入 |
| 13:05:50 |
25.66 |
4 |
1780 |
买入 |
| 13:06:14 |
25.65 |
2 |
1782 |
卖出 |
| 13:06:20 |
25.65 |
2 |
1784 |
卖出 |
| 13:06:23 |
25.62 |
5 |
1789 |
卖出 |
| 13:07:38 |
25.65 |
12 |
1801 |
买入 |
| 13:07:41 |
25.66 |
6 |
1807 |
买入 |
| 13:07:44 |
25.67 |
4 |
1811 |
买入 |
| 13:07:53 |
25.79 |
2 |
1813 |
买入 |
| 13:09:44 |
25.78 |
2 |
1815 |
买入 |
| 13:11:50 |
25.66 |
2 |
1817 |
卖出 |
| 13:11:53 |
25.78 |
2 |
1819 |
买入 |
| 13:11:59 |
25.79 |
2 |
1821 |
买入 |
| 13:12:05 |
25.8 |
4 |
1825 |
买入 |
| 13:12:11 |
25.8 |
2 |
1827 |
卖出 |
| 13:12:14 |
25.81 |
4 |
1831 |
卖出 |
| 13:12:17 |
25.92 |
2 |
1833 |
买入 |
| 13:12:38 |
25.8 |
4 |
1837 |
卖出 |
| 13:12:44 |
25.8 |
2 |
1839 |
卖出 |
| 13:12:47 |
25.9 |
3 |
1842 |
买入 |
| 13:13:50 |
25.89 |
2 |
1844 |
买入 |
| 13:15:26 |
25.83 |
9 |
1853 |
卖出 |
| 13:15:35 |
25.79 |
3 |
1856 |
卖出 |
| 13:15:38 |
25.83 |
4 |
1860 |
买入 |
| 13:15:56 |
25.67 |
2 |
1862 |
卖出 |
| 13:17:53 |
25.64 |
2 |
1864 |
卖出 |
| 13:17:56 |
25.64 |
2 |
1866 |
卖出 |
| 13:18:08 |
25.63 |
4 |
1870 |
卖出 |
| 13:18:11 |
25.63 |
6 |
1876 |
卖出 |
| 13:18:14 |
25.64 |
4 |
1880 |
卖出 |
| 13:18:17 |
25.64 |
14 |
1894 |
卖出 |
| 13:18:50 |
25.64 |
6 |
1900 |
买入 |
| 13:18:53 |
25.64 |
4 |
1904 |
卖出 |
| 13:18:59 |
25.64 |
2 |
1906 |
卖出 |
| 13:19:35 |
25.64 |
4 |
1910 |
卖出 |
| 13:19:38 |
25.64 |
8 |
1918 |
卖出 |
| 13:19:41 |
25.63 |
2 |
1920 |
卖出 |
| 13:19:44 |
25.63 |
2 |
1922 |
卖出 |
| 13:19:47 |
25.62 |
31 |
1953 |
卖出 |
| 13:19:50 |
25.61 |
16 |
1969 |
卖出 |
| 13:19:53 |
25.61 |
5 |
1974 |
卖出 |
| 13:20:53 |
25.61 |
2 |
1976 |
卖出 |
| 13:21:11 |
25.61 |
14 |
1990 |
卖出 |
| 13:21:14 |
25.62 |
4 |
1994 |
卖出 |
| 13:21:17 |
25.62 |
0 |
1994 |
卖出 |
| 13:21:56 |
25.6 |
3 |
1997 |
卖出 |
| 13:24:41 |
25.61 |
12 |
2009 |
卖出 |
| 13:24:44 |
25.6 |
4 |
2013 |
卖出 |
| 13:24:47 |
25.6 |
9 |
2022 |
卖出 |
| 13:27:08 |
25.61 |
6 |
2028 |
卖出 |
| 13:30:11 |
25.7 |
6 |
2034 |
买入 |
| 13:30:14 |
25.69 |
7 |
2041 |
卖出 |
| 13:30:17 |
25.69 |
5 |
2046 |
卖出 |
| 13:30:20 |
25.69 |
2 |
2048 |
买入 |
| 13:31:53 |
25.61 |
7 |
2055 |
卖出 |
| 13:32:08 |
25.6 |
30 |
2085 |
卖出 |
| 13:32:11 |
25.61 |
23 |
2108 |
买入 |
| 13:32:14 |
25.59 |
5 |
2113 |
卖出 |
| 13:33:53 |
25.64 |
4 |
2117 |
买入 |
| 13:35:47 |
25.6 |
2 |
2119 |
卖出 |
| 13:35:50 |
25.6 |
2 |
2121 |
卖出 |
| 13:35:53 |
25.57 |
5 |
2126 |
卖出 |
| 13:36:59 |
25.56 |
3 |
2129 |
卖出 |
| 13:37:23 |
25.56 |
3 |
2132 |
卖出 |
| 13:37:32 |
25.56 |
4 |
2136 |
卖出 |
| 13:38:56 |
25.56 |
2 |
2138 |
卖出 |
| 13:40:38 |
25.59 |
30 |
2168 |
卖出 |
| 13:41:05 |
25.59 |
3 |
2171 |
卖出 |
| 13:43:50 |
25.6 |
2 |
2173 |
卖出 |
| 13:44:11 |
25.6 |
2 |
2175 |
卖出 |
| 13:44:50 |
25.6 |
2 |
2177 |
卖出 |
| 13:46:35 |
25.6 |
4 |
2181 |
卖出 |
| 13:46:38 |
25.59 |
28 |
2209 |
卖出 |
| 13:46:41 |
25.56 |
4 |
2213 |
卖出 |
| 13:47:05 |
25.53 |
18 |
2231 |
卖出 |
| 13:47:08 |
25.56 |
11 |
2242 |
买入 |
| 13:47:53 |
25.58 |
2 |
2244 |
买入 |
| 13:49:29 |
25.58 |
4 |
2248 |
卖出 |
| 13:49:50 |
25.58 |
2 |
2250 |
卖出 |
| 13:50:41 |
25.58 |
3 |
2253 |
卖出 |
| 13:50:50 |
25.58 |
2 |
2255 |
卖出 |
| 13:52:11 |
25.58 |
3 |
2258 |
卖出 |
| 13:53:32 |
25.58 |
2 |
2260 |
卖出 |
| 13:54:59 |
25.65 |
5 |
2265 |
买入 |
| 13:55:02 |
25.65 |
1 |
2266 |
卖出 |
| 13:56:32 |
25.65 |
10 |
2276 |
买入 |