普天科技[002544]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
19.83 |
42 |
42 |
集合竞价 |
| 09:15:09 |
20.5 |
396 |
396 |
集合竞价 |
| 09:15:27 |
20.5 |
396 |
396 |
集合竞价 |
| 09:15:36 |
20.5 |
401 |
401 |
集合竞价 |
| 09:16:03 |
20.5 |
404 |
404 |
集合竞价 |
| 09:16:21 |
20.5 |
399 |
399 |
集合竞价 |
| 09:16:30 |
20.42 |
399 |
399 |
集合竞价 |
| 09:16:39 |
20.5 |
435 |
435 |
集合竞价 |
| 09:16:48 |
20.5 |
435 |
435 |
集合竞价 |
| 09:16:57 |
19.83 |
238 |
238 |
集合竞价 |
| 09:17:24 |
19.83 |
238 |
238 |
集合竞价 |
| 09:18:00 |
19.83 |
238 |
238 |
集合竞价 |
| 09:18:09 |
19.83 |
268 |
268 |
集合竞价 |
| 09:18:27 |
19.83 |
268 |
268 |
集合竞价 |
| 09:18:45 |
19.83 |
269 |
269 |
集合竞价 |
| 09:19:03 |
19.83 |
270 |
270 |
集合竞价 |
| 09:19:21 |
19.83 |
273 |
273 |
集合竞价 |
| 09:19:39 |
19.83 |
274 |
274 |
集合竞价 |
| 09:19:48 |
19.83 |
291 |
291 |
集合竞价 |
| 09:19:57 |
19.83 |
301 |
301 |
集合竞价 |
| 09:20:00 |
19.83 |
302 |
302 |
集合竞价 |
| 09:20:09 |
19.83 |
378 |
378 |
集合竞价 |
| 09:20:18 |
19.83 |
381 |
381 |
集合竞价 |
| 09:20:27 |
19.83 |
383 |
383 |
集合竞价 |
| 09:20:45 |
19.83 |
386 |
386 |
集合竞价 |
| 09:20:54 |
19.83 |
388 |
388 |
集合竞价 |
| 09:21:03 |
19.83 |
398 |
398 |
集合竞价 |
| 09:21:21 |
19.83 |
400 |
400 |
集合竞价 |
| 09:21:30 |
19.83 |
410 |
410 |
集合竞价 |
| 09:21:39 |
19.83 |
448 |
448 |
集合竞价 |
| 09:21:48 |
19.83 |
475 |
475 |
集合竞价 |
| 09:21:57 |
19.83 |
476 |
476 |
集合竞价 |
| 09:22:06 |
19.83 |
477 |
477 |
集合竞价 |
| 09:22:15 |
19.75 |
612 |
612 |
集合竞价 |
| 09:22:24 |
19.75 |
614 |
614 |
集合竞价 |
| 09:22:33 |
19.73 |
614 |
614 |
集合竞价 |
| 09:22:42 |
19.73 |
614 |
614 |
集合竞价 |
| 09:23:00 |
19.73 |
623 |
623 |
集合竞价 |
| 09:23:09 |
19.73 |
631 |
631 |
集合竞价 |
| 09:23:18 |
19.73 |
651 |
651 |
集合竞价 |
| 09:23:27 |
19.73 |
675 |
675 |
集合竞价 |
| 09:23:36 |
19.7 |
715 |
715 |
集合竞价 |
| 09:23:45 |
19.7 |
720 |
720 |
集合竞价 |
| 09:23:54 |
19.7 |
737 |
737 |
集合竞价 |
| 09:24:03 |
19.02 |
865 |
865 |
集合竞价 |
| 09:24:12 |
19.02 |
873 |
873 |
集合竞价 |
| 09:24:21 |
19.02 |
879 |
879 |
集合竞价 |
| 09:24:30 |
19.1 |
901 |
901 |
集合竞价 |
| 09:24:39 |
19.02 |
1206 |
1206 |
集合竞价 |
| 09:24:48 |
19.02 |
1401 |
1401 |
集合竞价 |
| 09:24:57 |
19.02 |
1655 |
1655 |
集合竞价 |
| 09:25:00 |
19.1 |
1875 |
3530 |
卖出 |
| 09:30:00 |
19.14 |
109 |
3639 |
买入 |
| 09:30:03 |
19.2 |
1041 |
4680 |
买入 |
| 09:30:06 |
19.26 |
113 |
4793 |
买入 |
| 09:30:09 |
19.27 |
108 |
4901 |
买入 |
| 09:30:12 |
19.34 |
56 |
4957 |
买入 |
| 09:30:15 |
19.43 |
115 |
5072 |
买入 |
| 09:30:18 |
19.43 |
127 |
5199 |
买入 |
| 09:30:21 |
19.29 |
212 |
5411 |
卖出 |
| 09:30:24 |
19.27 |
26 |
5437 |
卖出 |
| 09:30:27 |
19.23 |
55 |
5492 |
卖出 |
| 09:30:30 |
19.23 |
96 |
5588 |
买入 |
| 09:30:33 |
19.31 |
796 |
6384 |
买入 |
| 09:30:36 |
19.37 |
53 |
6437 |
买入 |
| 09:30:39 |
19.35 |
30 |
6467 |
卖出 |
| 09:30:42 |
19.38 |
25 |
6492 |
买入 |
| 09:30:45 |
19.4 |
22 |
6514 |
买入 |
| 09:30:48 |
19.42 |
186 |
6700 |
买入 |
| 09:30:51 |
19.42 |
143 |
6843 |
买入 |
| 09:30:54 |
19.47 |
99 |
6942 |
买入 |
| 09:30:57 |
19.42 |
126 |
7068 |
卖出 |
| 09:31:00 |
19.42 |
429 |
7497 |
卖出 |
| 09:31:03 |
19.34 |
158 |
7655 |
卖出 |
| 09:31:06 |
19.39 |
128 |
7783 |
买入 |
| 09:31:09 |
19.34 |
619 |
8402 |
卖出 |
| 09:31:12 |
19.39 |
898 |
9300 |
买入 |
| 09:31:15 |
19.33 |
131 |
9431 |
卖出 |
| 09:31:18 |
19.39 |
100 |
9531 |
买入 |
| 09:31:21 |
19.41 |
16 |
9547 |
买入 |
| 09:31:24 |
19.4 |
39 |
9586 |
卖出 |
| 09:31:27 |
19.41 |
244 |
9830 |
卖出 |
| 09:31:30 |
19.46 |
379 |
10209 |
买入 |
| 09:31:33 |
19.46 |
42 |
10251 |
买入 |
| 09:31:36 |
19.48 |
20 |
10271 |
买入 |
| 09:31:39 |
19.46 |
153 |
10424 |
卖出 |
| 09:31:42 |
19.59 |
331 |
10755 |
买入 |
| 09:31:45 |
19.59 |
570 |
11325 |
卖出 |
| 09:31:48 |
19.6 |
226 |
11551 |
买入 |
| 09:31:51 |
19.59 |
42 |
11593 |
卖出 |
| 09:31:54 |
19.72 |
1321 |
12914 |
买入 |
| 09:31:57 |
19.62 |
574 |
13488 |
卖出 |
| 09:32:00 |
19.66 |
174 |
13662 |
买入 |
| 09:32:03 |
19.73 |
123 |
13785 |
买入 |
| 09:32:06 |
19.7 |
15 |
13800 |
卖出 |
| 09:32:09 |
19.72 |
40 |
13840 |
买入 |
| 09:32:12 |
19.74 |
35 |
13875 |
买入 |
| 09:32:15 |
19.77 |
53 |
13928 |
买入 |
| 09:32:18 |
19.79 |
290 |
14218 |
买入 |
| 09:32:21 |
19.8 |
108 |
14326 |
买入 |
| 09:32:24 |
19.81 |
113 |
14439 |
买入 |
| 09:32:27 |
19.8 |
31 |
14470 |
卖出 |
| 09:32:30 |
19.8 |
195 |
14665 |
卖出 |
| 09:32:33 |
19.76 |
174 |
14839 |
卖出 |
| 09:32:36 |
19.76 |
98 |
14937 |
卖出 |
| 09:32:39 |
19.75 |
747 |
15684 |
卖出 |
| 09:32:42 |
19.73 |
56 |
15740 |
卖出 |
| 09:32:45 |
19.76 |
262 |
16002 |
买入 |
| 09:32:48 |
19.76 |
53 |
16055 |
卖出 |
| 09:32:51 |
19.76 |
169 |
16224 |
卖出 |
| 09:32:54 |
19.8 |
28 |
16252 |
买入 |
| 09:32:57 |
19.77 |
67 |
16319 |
卖出 |
| 09:33:00 |
19.76 |
70 |
16389 |
卖出 |
| 09:33:03 |
19.77 |
533 |
16922 |
卖出 |
| 09:33:06 |
19.79 |
230 |
17152 |
买入 |
| 09:33:09 |
19.77 |
57 |
17209 |
卖出 |
| 09:33:12 |
19.78 |
535 |
17744 |
买入 |
| 09:33:15 |
19.76 |
164 |
17908 |
卖出 |
| 09:33:18 |
19.75 |
44 |
17952 |
卖出 |
| 09:33:21 |
19.76 |
24 |
17976 |
买入 |
| 09:33:24 |
19.7 |
804 |
18780 |
卖出 |
| 09:33:27 |
19.7 |
153 |
18933 |
买入 |
| 09:33:30 |
19.76 |
41 |
18974 |
买入 |
| 09:33:33 |
19.72 |
79 |
19053 |
买入 |
| 09:33:36 |
19.77 |
13 |
19066 |
买入 |
| 09:33:39 |
19.77 |
7 |
19073 |
买入 |
| 09:33:42 |
19.77 |
79 |
19152 |
买入 |
| 09:33:45 |
19.77 |
78 |
19230 |
卖出 |
| 09:33:48 |
19.77 |
15 |
19245 |
买入 |
| 09:33:51 |
19.77 |
74 |
19319 |
买入 |
| 09:33:54 |
19.78 |
50 |
19369 |
买入 |
| 09:33:57 |
19.78 |
520 |
19889 |
买入 |
| 09:34:00 |
19.79 |
119 |
20008 |
买入 |
| 09:34:03 |
19.76 |
73 |
20081 |
卖出 |
| 09:34:06 |
19.85 |
235 |
20316 |
买入 |
| 09:34:09 |
19.79 |
73 |
20389 |
卖出 |
| 09:34:12 |
19.82 |
25 |
20414 |
买入 |
| 09:34:15 |
19.83 |
30 |
20444 |
买入 |
| 09:34:18 |
19.8 |
69 |
20513 |
卖出 |
| 09:34:21 |
19.8 |
332 |
20845 |
卖出 |
| 09:34:24 |
19.82 |
17 |
20862 |
买入 |
| 09:34:27 |
19.82 |
28 |
20890 |
卖出 |
| 09:34:30 |
19.83 |
304 |
21194 |
买入 |
| 09:34:33 |
19.82 |
39 |
21233 |
卖出 |
| 09:34:36 |
19.8 |
77 |
21310 |
卖出 |
| 09:34:39 |
19.79 |
102 |
21412 |
卖出 |
| 09:34:42 |
19.8 |
46 |
21458 |
买入 |
| 09:34:45 |
19.83 |
103 |
21561 |
买入 |
| 09:34:48 |
19.81 |
54 |
21615 |
卖出 |
| 09:34:51 |
19.82 |
77 |
21692 |
买入 |
| 09:34:54 |
19.83 |
34 |
21726 |
买入 |
| 09:34:57 |
19.81 |
14 |
21740 |
卖出 |
| 09:35:00 |
19.84 |
149 |
21889 |
买入 |
| 09:35:03 |
19.81 |
12 |
21901 |
卖出 |
| 09:35:06 |
19.75 |
101 |
22002 |
卖出 |
| 09:35:09 |
19.73 |
71 |
22073 |
卖出 |
| 09:35:12 |
19.73 |
135 |
22208 |
买入 |
| 09:35:15 |
19.74 |
113 |
22321 |
买入 |
| 09:35:18 |
19.75 |
300 |
22621 |
买入 |
| 09:35:21 |
19.73 |
177 |
22798 |
卖出 |
| 09:35:24 |
19.68 |
117 |
22915 |
卖出 |
| 09:35:27 |
19.73 |
139 |
23054 |
买入 |
| 09:35:30 |
19.75 |
516 |
23570 |
买入 |
| 09:35:33 |
19.79 |
158 |
23728 |
买入 |
| 09:35:36 |
19.8 |
248 |
23976 |
买入 |
| 09:35:39 |
19.85 |
189 |
24165 |
买入 |
| 09:35:42 |
19.83 |
145 |
24310 |
卖出 |
| 09:35:45 |
19.83 |
86 |
24396 |
买入 |
| 09:35:48 |
19.82 |
20 |
24416 |
买入 |
| 09:35:51 |
19.78 |
119 |
24535 |
卖出 |
| 09:35:54 |
19.77 |
34 |
24569 |
卖出 |
| 09:35:57 |
19.77 |
11 |
24580 |
买入 |
| 09:36:00 |
19.76 |
26 |
24606 |
卖出 |
| 09:36:03 |
19.77 |
5 |
24611 |
买入 |
| 09:36:06 |
19.79 |
120 |
24731 |
买入 |
| 09:36:09 |
19.8 |
9 |
24740 |
买入 |
| 09:36:12 |
19.83 |
163 |
24903 |
买入 |
| 09:36:15 |
19.86 |
147 |
25050 |
买入 |
| 09:36:18 |
19.89 |
406 |
25456 |
买入 |
| 09:36:21 |
19.87 |
187 |
25643 |
卖出 |
| 09:36:24 |
19.79 |
428 |
26071 |
卖出 |
| 09:36:27 |
19.9 |
279 |
26350 |
买入 |
| 09:36:30 |
19.88 |
49 |
26399 |
卖出 |
| 09:36:33 |
19.87 |
382 |
26781 |
卖出 |
| 09:36:36 |
19.88 |
49 |
26830 |
买入 |
| 09:36:39 |
19.88 |
19 |
26849 |
买入 |
| 09:36:42 |
19.88 |
206 |
27055 |
买入 |
| 09:36:45 |
19.91 |
127 |
27182 |
买入 |
| 09:36:48 |
19.91 |
13 |
27195 |
买入 |
| 09:36:51 |
19.92 |
88 |
27283 |
买入 |
| 09:36:54 |
19.92 |
19 |
27302 |
买入 |
| 09:36:57 |
19.93 |
91 |
27393 |
买入 |
| 09:37:00 |
19.92 |
110 |
27503 |
卖出 |
| 09:37:03 |
19.94 |
19 |
27522 |
买入 |
| 09:37:06 |
19.92 |
347 |
27869 |
卖出 |
| 09:37:09 |
19.92 |
29 |
27898 |
买入 |
| 09:37:12 |
19.94 |
13 |
27911 |
买入 |
| 09:37:15 |
19.85 |
973 |
28884 |
卖出 |
| 09:37:18 |
19.84 |
49 |
28933 |
卖出 |
| 09:37:21 |
19.84 |
68 |
29001 |
买入 |
| 09:37:27 |
19.78 |
2 |
29003 |
卖出 |
| 09:37:30 |
19.75 |
167 |
29170 |
卖出 |
| 09:37:33 |
19.76 |
676 |
29846 |
买入 |
| 09:37:36 |
19.74 |
88 |
29934 |
卖出 |
| 09:37:39 |
19.74 |
201 |
30135 |
卖出 |
| 09:37:42 |
19.79 |
61 |
30196 |
买入 |
| 09:37:45 |
19.74 |
6 |
30202 |
卖出 |
| 09:37:48 |
19.76 |
3 |
30205 |
买入 |
| 09:37:51 |
19.84 |
37 |
30242 |
买入 |
| 09:37:54 |
19.8 |
53 |
30295 |
卖出 |
| 09:38:00 |
19.79 |
15 |
30310 |
卖出 |
| 09:38:03 |
19.76 |
72 |
30382 |
卖出 |
| 09:38:06 |
19.76 |
83 |
30465 |
卖出 |
| 09:38:09 |
19.71 |
507 |
30972 |
卖出 |
| 09:38:12 |
19.7 |
25 |
30997 |
卖出 |
| 09:38:15 |
19.69 |
203 |
31200 |
卖出 |
| 09:38:18 |
19.76 |
29 |
31229 |
买入 |
| 09:38:21 |
19.69 |
137 |
31366 |
卖出 |
| 09:38:24 |
19.76 |
475 |
31841 |
买入 |
| 09:38:27 |
19.69 |
87 |
31928 |
卖出 |
| 09:38:30 |
19.69 |
41 |
31969 |
买入 |
| 09:38:33 |
19.67 |
51 |
32020 |
卖出 |
| 09:38:36 |
19.68 |
17 |
32037 |
卖出 |
| 09:38:39 |
19.67 |
497 |
32534 |
卖出 |
| 09:38:42 |
19.62 |
1528 |
34062 |
卖出 |
| 09:38:45 |
19.61 |
430 |
34492 |
卖出 |
| 09:38:48 |
19.6 |
29 |
34521 |
卖出 |
| 09:38:51 |
19.61 |
19 |
34540 |
买入 |
| 09:38:54 |
19.61 |
37 |
34577 |
卖出 |
| 09:38:57 |
19.55 |
73 |
34650 |
卖出 |
| 09:39:00 |
19.63 |
1460 |
36110 |
买入 |
| 09:39:03 |
19.66 |
41 |
36151 |
买入 |
| 09:39:06 |
19.68 |
428 |
36579 |
买入 |
| 09:39:09 |
19.7 |
51 |
36630 |
买入 |
| 09:39:12 |
19.76 |
127 |
36757 |
买入 |
| 09:39:15 |
19.7 |
116 |
36873 |
卖出 |
| 09:39:18 |
19.78 |
26 |
36899 |
买入 |
| 09:39:21 |
19.76 |
18 |
36917 |
卖出 |
| 09:39:24 |
19.76 |
119 |
37036 |
卖出 |
| 09:39:27 |
19.8 |
8 |
37044 |
买入 |
| 09:39:30 |
19.74 |
20 |
37064 |
卖出 |
| 09:39:33 |
19.75 |
26 |
37090 |
买入 |
| 09:39:36 |
19.75 |
1 |
37091 |
买入 |
| 09:39:39 |
19.76 |
361 |
37452 |
买入 |
| 09:39:42 |
19.8 |
107 |
37559 |
买入 |
| 09:39:45 |
19.81 |
231 |
37790 |
买入 |
| 09:39:48 |
19.81 |
68 |
37858 |
买入 |
| 09:39:51 |
19.79 |
43 |
37901 |
买入 |
| 09:39:54 |
19.78 |
8 |
37909 |
卖出 |
| 09:39:57 |
19.86 |
211 |
38120 |
买入 |
| 09:40:00 |
19.88 |
88 |
38208 |
买入 |
| 09:40:03 |
19.87 |
34 |
38242 |
卖出 |
| 09:40:06 |
19.81 |
18 |
38260 |
卖出 |
| 09:40:09 |
19.78 |
66 |
38326 |
卖出 |
| 09:40:12 |
19.77 |
435 |
38761 |
卖出 |
| 09:40:15 |
19.76 |
149 |
38910 |
卖出 |
| 09:40:18 |
19.78 |
206 |
39116 |
买入 |
| 09:40:21 |
19.84 |
57 |
39173 |
买入 |
| 09:40:24 |
19.82 |
172 |
39345 |
卖出 |
| 09:40:27 |
19.86 |
155 |
39500 |
买入 |
| 09:40:30 |
19.87 |
354 |
39854 |
买入 |
| 09:40:33 |
19.82 |
30 |
39884 |
卖出 |
| 09:40:36 |
19.79 |
79 |
39963 |
卖出 |
| 09:40:39 |
19.78 |
284 |
40247 |
卖出 |
| 09:40:42 |
19.76 |
508 |
40755 |
卖出 |
| 09:40:45 |
19.76 |
74 |
40829 |
卖出 |
| 09:40:48 |
19.77 |
401 |
41230 |
买入 |
| 09:40:51 |
19.78 |
85 |
41315 |
买入 |
| 09:40:54 |
19.83 |
55 |
41370 |
买入 |
| 09:40:57 |
19.82 |
7 |
41377 |
卖出 |
| 09:41:00 |
19.81 |
3 |
41380 |
卖出 |
| 09:41:03 |
19.83 |
59 |
41439 |
买入 |
| 09:41:06 |
19.8 |
100 |
41539 |
卖出 |
| 09:41:09 |
19.8 |
46 |
41585 |
卖出 |
| 09:41:12 |
19.79 |
27 |
41612 |
卖出 |
| 09:41:15 |
19.8 |
27 |
41639 |
买入 |
| 09:41:18 |
19.79 |
350 |
41989 |
卖出 |
| 09:41:21 |
19.79 |
12 |
42001 |
卖出 |
| 09:41:24 |
19.82 |
89 |
42090 |
买入 |
| 09:41:27 |
19.86 |
224 |
42314 |
买入 |
| 09:41:30 |
19.88 |
389 |
42703 |
买入 |
| 09:41:33 |
19.89 |
137 |
42840 |
买入 |
| 09:41:36 |
19.94 |
355 |
43195 |
买入 |
| 09:41:39 |
19.93 |
56 |
43251 |
卖出 |
| 09:41:42 |
19.92 |
11 |
43262 |
卖出 |
| 09:41:45 |
19.92 |
3 |
43265 |
买入 |
| 09:41:48 |
19.92 |
7 |
43272 |
买入 |
| 09:41:51 |
19.87 |
226 |
43498 |
卖出 |
| 09:41:54 |
19.92 |
28 |
43526 |
买入 |
| 09:41:57 |
19.92 |
100 |
43626 |
买入 |
| 09:42:00 |
19.9 |
1 |
43627 |
买入 |
| 09:42:03 |
19.89 |
3 |
43630 |
买入 |
| 09:42:06 |
19.86 |
18 |
43648 |
卖出 |
| 09:42:09 |
19.86 |
114 |
43762 |
卖出 |
| 09:42:12 |
19.86 |
33 |
43795 |
卖出 |
| 09:42:15 |
19.86 |
13 |
43808 |
卖出 |
| 09:42:18 |
19.87 |
8 |
43816 |
买入 |
| 09:42:21 |
19.81 |
201 |
44017 |
卖出 |
| 09:42:24 |
19.78 |
31 |
44048 |
卖出 |
| 09:42:27 |
19.74 |
24 |
44072 |
卖出 |