达志科技[300530]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:54 |
24.55 |
1 |
1 |
集合竞价 |
| 09:24:42 |
24.55 |
5 |
5 |
集合竞价 |
| 09:25:03 |
24.55 |
5 |
10 |
卖出 |
| 09:30:15 |
24.6 |
10 |
20 |
卖出 |
| 09:30:39 |
24.6 |
2 |
22 |
卖出 |
| 09:31:06 |
24.6 |
4 |
26 |
卖出 |
| 09:31:21 |
24.76 |
2 |
28 |
买入 |
| 09:31:27 |
24.77 |
8 |
36 |
买入 |
| 09:31:39 |
24.8 |
2 |
38 |
卖出 |
| 09:31:42 |
24.76 |
13 |
51 |
卖出 |
| 09:31:45 |
24.82 |
11 |
62 |
买入 |
| 09:31:51 |
24.88 |
8 |
70 |
买入 |
| 09:31:54 |
24.88 |
8 |
78 |
买入 |
| 09:32:00 |
24.88 |
8 |
86 |
买入 |
| 09:32:09 |
24.99 |
2 |
88 |
买入 |
| 09:32:30 |
24.88 |
12 |
100 |
卖出 |
| 09:32:42 |
24.98 |
18 |
118 |
买入 |
| 09:32:45 |
24.98 |
2 |
120 |
卖出 |
| 09:33:09 |
24.86 |
2 |
122 |
卖出 |
| 09:33:27 |
24.86 |
3 |
125 |
卖出 |
| 09:34:18 |
24.84 |
2 |
127 |
卖出 |
| 09:34:30 |
24.86 |
3 |
130 |
买入 |
| 09:34:39 |
24.77 |
61 |
191 |
卖出 |
| 09:35:30 |
24.77 |
25 |
216 |
卖出 |
| 09:36:18 |
24.86 |
1 |
217 |
买入 |
| 09:36:30 |
24.86 |
1 |
218 |
买入 |
| 09:37:15 |
24.96 |
1 |
219 |
买入 |
| 09:37:27 |
24.94 |
1 |
220 |
买入 |
| 09:38:15 |
24.95 |
20 |
240 |
买入 |
| 09:39:21 |
24.85 |
1 |
241 |
买入 |
| 09:39:30 |
24.86 |
2 |
243 |
买入 |
| 09:39:39 |
24.91 |
1 |
244 |
买入 |
| 09:39:45 |
24.86 |
2 |
246 |
卖出 |
| 09:40:24 |
24.86 |
3 |
249 |
买入 |
| 09:40:33 |
24.92 |
5 |
254 |
买入 |
| 09:40:45 |
24.79 |
10 |
264 |
卖出 |
| 09:40:48 |
24.91 |
2 |
266 |
买入 |
| 09:40:54 |
24.79 |
20 |
286 |
卖出 |
| 09:41:09 |
24.79 |
10 |
296 |
卖出 |
| 09:41:21 |
24.78 |
31 |
327 |
卖出 |
| 09:41:33 |
24.79 |
1 |
328 |
买入 |
| 09:41:42 |
24.78 |
20 |
348 |
卖出 |
| 09:41:45 |
24.78 |
30 |
378 |
卖出 |
| 09:41:51 |
24.75 |
34 |
412 |
卖出 |
| 09:42:00 |
24.75 |
89 |
501 |
卖出 |
| 09:42:45 |
24.56 |
2 |
503 |
卖出 |
| 09:43:03 |
24.57 |
2 |
505 |
卖出 |
| 09:44:21 |
24.61 |
3 |
508 |
卖出 |
| 09:45:51 |
24.72 |
2 |
510 |
买入 |
| 09:46:15 |
24.75 |
1 |
511 |
买入 |
| 09:46:30 |
24.75 |
3 |
514 |
买入 |
| 09:47:00 |
24.76 |
40 |
554 |
买入 |
| 09:47:09 |
24.76 |
11 |
565 |
买入 |
| 09:47:21 |
24.76 |
3 |
568 |
买入 |
| 09:47:48 |
24.76 |
12 |
580 |
买入 |
| 09:48:12 |
24.78 |
9 |
589 |
买入 |
| 09:49:00 |
24.77 |
7 |
596 |
买入 |
| 09:49:12 |
24.77 |
8 |
604 |
买入 |
| 09:49:24 |
24.77 |
3 |
607 |
卖出 |
| 09:49:27 |
24.77 |
2 |
609 |
卖出 |
| 09:49:33 |
24.77 |
1 |
610 |
卖出 |
| 09:50:06 |
24.77 |
6 |
616 |
卖出 |
| 09:50:27 |
24.72 |
19 |
635 |
卖出 |
| 09:51:24 |
24.78 |
11 |
646 |
买入 |
| 09:51:33 |
24.78 |
12 |
658 |
买入 |
| 09:51:36 |
24.78 |
7 |
665 |
买入 |
| 09:51:51 |
24.78 |
13 |
678 |
买入 |
| 09:52:21 |
24.78 |
10 |
688 |
买入 |
| 09:52:27 |
24.77 |
1 |
689 |
买入 |
| 09:53:00 |
24.78 |
3 |
692 |
买入 |
| 09:53:06 |
24.78 |
1 |
693 |
买入 |
| 09:53:54 |
24.78 |
5 |
698 |
买入 |
| 09:54:36 |
24.77 |
1 |
699 |
卖出 |
| 09:55:51 |
24.72 |
22 |
721 |
卖出 |
| 09:56:00 |
24.77 |
14 |
735 |
买入 |
| 09:56:27 |
24.77 |
4 |
739 |
买入 |
| 09:58:12 |
24.88 |
5 |
744 |
买入 |
| 09:58:30 |
24.81 |
5 |
749 |
卖出 |
| 09:58:54 |
24.88 |
1 |
750 |
买入 |
| 09:59:24 |
24.88 |
3 |
753 |
买入 |
| 10:01:39 |
24.82 |
18 |
771 |
卖出 |
| 10:01:51 |
24.82 |
15 |
786 |
卖出 |
| 10:03:21 |
24.88 |
1 |
787 |
买入 |
| 10:05:09 |
24.88 |
16 |
803 |
买入 |
| 10:06:18 |
24.92 |
21 |
824 |
买入 |
| 10:06:27 |
24.88 |
12 |
836 |
卖出 |
| 10:06:33 |
24.92 |
16 |
852 |
买入 |
| 10:06:39 |
24.92 |
6 |
858 |
买入 |
| 10:06:51 |
24.92 |
1 |
859 |
买入 |
| 10:07:06 |
24.92 |
2 |
861 |
买入 |
| 10:07:09 |
24.98 |
50 |
911 |
买入 |
| 10:07:12 |
25.01 |
146 |
1057 |
买入 |
| 10:07:39 |
25.14 |
1 |
1058 |
买入 |
| 10:08:00 |
25.25 |
3 |
1061 |
买入 |
| 10:08:09 |
25.25 |
4 |
1065 |
买入 |
| 10:10:24 |
25.15 |
12 |
1077 |
卖出 |
| 10:10:33 |
25.15 |
1 |
1078 |
买入 |
| 10:11:48 |
25.06 |
3 |
1081 |
卖出 |
| 10:11:54 |
25.05 |
4 |
1085 |
卖出 |
| 10:12:09 |
25.04 |
4 |
1089 |
卖出 |
| 10:14:27 |
25.04 |
1 |
1090 |
卖出 |
| 10:14:48 |
25.06 |
10 |
1100 |
买入 |
| 10:15:00 |
25.03 |
17 |
1117 |
卖出 |
| 10:15:09 |
25.05 |
5 |
1122 |
买入 |
| 10:15:30 |
25.05 |
1 |
1123 |
买入 |
| 10:15:36 |
25.05 |
7 |
1130 |
卖出 |
| 10:16:15 |
25.05 |
43 |
1173 |
买入 |
| 10:16:27 |
25.05 |
6 |
1179 |
卖出 |
| 10:18:30 |
25.03 |
20 |
1199 |
卖出 |
| 10:18:36 |
25.03 |
11 |
1210 |
卖出 |
| 10:18:54 |
25.03 |
9 |
1219 |
卖出 |
| 10:19:03 |
25 |
3 |
1222 |
卖出 |
| 10:19:06 |
24.99 |
2 |
1224 |
买入 |
| 10:20:54 |
24.99 |
4 |
1228 |
买入 |
| 10:21:21 |
25.02 |
5 |
1233 |
买入 |
| 10:21:30 |
25.03 |
1 |
1234 |
买入 |
| 10:21:42 |
25.06 |
8 |
1242 |
买入 |
| 10:21:57 |
25.06 |
9 |
1251 |
买入 |
| 10:24:27 |
25.1 |
1 |
1252 |
卖出 |
| 10:25:03 |
25.1 |
3 |
1255 |
买入 |
| 10:26:03 |
25.15 |
5 |
1260 |
买入 |
| 10:27:09 |
25.16 |
1 |
1261 |
卖出 |
| 10:28:09 |
25.16 |
10 |
1271 |
卖出 |
| 10:28:21 |
25.16 |
2 |
1273 |
卖出 |
| 10:28:24 |
25.15 |
18 |
1291 |
卖出 |
| 10:28:27 |
25.16 |
2 |
1293 |
卖出 |
| 10:32:21 |
25.15 |
18 |
1311 |
卖出 |
| 10:32:51 |
25.15 |
12 |
1323 |
卖出 |
| 10:32:54 |
25.15 |
50 |
1373 |
卖出 |
| 10:33:00 |
25.15 |
5 |
1378 |
卖出 |
| 10:34:00 |
25.12 |
2 |
1380 |
卖出 |
| 10:34:15 |
25.12 |
2 |
1382 |
买入 |
| 10:34:18 |
25.12 |
1 |
1383 |
买入 |
| 10:35:42 |
25.11 |
5 |
1388 |
卖出 |
| 10:36:15 |
25.11 |
5 |
1393 |
卖出 |
| 10:36:30 |
25.11 |
1 |
1394 |
卖出 |
| 10:37:06 |
25.12 |
2 |
1396 |
买入 |
| 10:37:18 |
25.12 |
3 |
1399 |
买入 |
| 10:38:39 |
25.12 |
5 |
1404 |
买入 |
| 10:39:12 |
25.15 |
2 |
1406 |
买入 |
| 10:43:00 |
25.15 |
3 |
1409 |
买入 |
| 10:45:21 |
25.15 |
13 |
1422 |
买入 |
| 10:46:18 |
25.3 |
86 |
1508 |
买入 |
| 10:46:21 |
25.5 |
2 |
1510 |
买入 |
| 10:47:03 |
25.5 |
1 |
1511 |
买入 |
| 10:48:06 |
25.5 |
20 |
1531 |
买入 |
| 10:48:30 |
25.25 |
1 |
1532 |
卖出 |
| 10:49:03 |
25.49 |
1 |
1533 |
买入 |
| 10:51:15 |
25.29 |
4 |
1537 |
卖出 |
| 10:51:42 |
25.29 |
14 |
1551 |
买入 |
| 10:56:24 |
25.4 |
1 |
1552 |
买入 |
| 10:56:27 |
25.29 |
7 |
1559 |
卖出 |
| 10:56:57 |
25.3 |
2 |
1561 |
卖出 |
| 10:57:24 |
25.4 |
8 |
1569 |
买入 |
| 10:58:27 |
25.4 |
1 |
1570 |
买入 |
| 11:00:42 |
25.4 |
2 |
1572 |
买入 |
| 11:01:00 |
25.4 |
12 |
1584 |
买入 |
| 11:01:03 |
25.4 |
8 |
1592 |
买入 |
| 11:02:30 |
25.41 |
2 |
1594 |
卖出 |
| 11:03:42 |
25.4 |
4 |
1598 |
卖出 |
| 11:05:09 |
25.4 |
3 |
1601 |
买入 |
| 11:05:18 |
25.41 |
20 |
1621 |
买入 |
| 11:05:24 |
25.41 |
7 |
1628 |
买入 |
| 11:06:27 |
25.48 |
24 |
1652 |
买入 |
| 11:06:30 |
25.5 |
58 |
1710 |
买入 |
| 11:07:24 |
25.5 |
17 |
1727 |
买入 |
| 11:09:33 |
25.69 |
10 |
1737 |
买入 |
| 11:09:48 |
25.69 |
14 |
1751 |
卖出 |
| 11:10:27 |
25.48 |
1 |
1752 |
卖出 |
| 11:10:30 |
25.7 |
19 |
1771 |
买入 |
| 11:10:57 |
25.7 |
2 |
1773 |
卖出 |
| 11:11:03 |
25.7 |
3 |
1776 |
卖出 |
| 11:12:15 |
25.7 |
2 |
1778 |
买入 |
| 11:14:21 |
25.69 |
1 |
1779 |
买入 |
| 11:14:42 |
25.56 |
2 |
1781 |
卖出 |
| 11:14:48 |
25.55 |
9 |
1790 |
卖出 |
| 11:17:18 |
25.53 |
20 |
1810 |
卖出 |
| 11:17:21 |
25.58 |
12 |
1822 |
买入 |
| 11:17:42 |
25.59 |
5 |
1827 |
卖出 |
| 11:18:18 |
25.58 |
5 |
1832 |
卖出 |
| 11:19:06 |
25.58 |
12 |
1844 |
卖出 |
| 11:19:48 |
25.54 |
1 |
1845 |
卖出 |
| 11:19:54 |
25.54 |
1 |
1846 |
卖出 |
| 11:20:03 |
25.54 |
18 |
1864 |
卖出 |
| 11:21:33 |
25.59 |
19 |
1883 |
买入 |
| 11:24:54 |
25.6 |
3 |
1886 |
卖出 |
| 11:25:30 |
25.6 |
14 |
1900 |
买入 |
| 11:25:42 |
25.6 |
1 |
1901 |
买入 |
| 11:26:54 |
25.65 |
5 |
1906 |
买入 |
| 11:28:18 |
25.65 |
4 |
1910 |
买入 |
| 11:28:24 |
25.65 |
3 |
1913 |
买入 |
| 11:29:27 |
25.65 |
14 |
1927 |
卖出 |
| 13:00:36 |
25.63 |
2 |
1929 |
卖出 |
| 13:01:48 |
25.61 |
7 |
1936 |
卖出 |
| 13:02:30 |
25.55 |
15 |
1951 |
卖出 |
| 13:04:00 |
25.55 |
8 |
1959 |
卖出 |
| 13:06:09 |
25.55 |
5 |
1964 |
卖出 |
| 13:07:03 |
25.55 |
60 |
2024 |
卖出 |
| 13:07:15 |
25.55 |
1 |
2025 |
卖出 |
| 13:07:24 |
25.54 |
7 |
2032 |
卖出 |
| 13:07:27 |
25.54 |
7 |
2039 |
卖出 |
| 13:07:42 |
25.53 |
12 |
2051 |
卖出 |
| 13:07:48 |
25.53 |
54 |
2105 |
卖出 |
| 13:07:54 |
25.51 |
41 |
2146 |
卖出 |
| 13:07:57 |
25.51 |
9 |
2155 |
卖出 |
| 13:08:00 |
25.51 |
9 |
2164 |
卖出 |
| 13:08:06 |
25.51 |
8 |
2172 |
卖出 |
| 13:08:48 |
25.51 |
7 |
2179 |
卖出 |
| 13:09:18 |
25.51 |
2 |
2181 |
卖出 |
| 13:09:24 |
25.51 |
8 |
2189 |
卖出 |
| 13:09:54 |
25.51 |
1 |
2190 |
卖出 |
| 13:10:21 |
25.48 |
5 |
2195 |
卖出 |
| 13:11:00 |
25.47 |
20 |
2215 |
卖出 |
| 13:11:06 |
25.47 |
18 |
2233 |
卖出 |
| 13:11:12 |
25.47 |
47 |
2280 |
卖出 |
| 13:11:57 |
25.4 |
5 |
2285 |
卖出 |
| 13:12:09 |
25.4 |
4 |
2289 |
卖出 |
| 13:12:12 |
25.45 |
2 |
2291 |
买入 |
| 13:12:24 |
25.4 |
8 |
2299 |
卖出 |
| 13:12:33 |
25.42 |
1 |
2300 |
买入 |
| 13:12:48 |
25.41 |
3 |
2303 |
卖出 |
| 13:13:18 |
25.41 |
74 |
2377 |
买入 |
| 13:14:00 |
25.4 |
5 |
2382 |
卖出 |
| 13:14:42 |
25.42 |
10 |
2392 |
买入 |
| 13:14:57 |
25.43 |
4 |
2396 |
买入 |
| 13:15:03 |
25.45 |
5 |
2401 |
买入 |
| 13:15:42 |
25.53 |
5 |
2406 |
买入 |
| 13:16:21 |
25.53 |
4 |
2410 |
买入 |
| 13:23:06 |
25.49 |
1 |
2411 |
买入 |
| 13:23:30 |
25.51 |
11 |
2422 |
买入 |
| 13:27:06 |
25.44 |
76 |
2498 |
卖出 |
| 13:29:51 |
25.45 |
6 |
2504 |
卖出 |
| 13:29:54 |
25.45 |
5 |
2509 |
买入 |
| 13:31:42 |
25.44 |
18 |
2527 |
卖出 |
| 13:31:57 |
25.43 |
2 |
2529 |
卖出 |
| 13:32:00 |
25.39 |
50 |
2579 |
卖出 |
| 13:32:15 |
25.39 |
1 |
2580 |
卖出 |
| 13:32:27 |
25.39 |
2 |
2582 |
卖出 |
| 13:33:24 |
25.39 |
3 |
2585 |
卖出 |
| 13:34:12 |
25.39 |
30 |
2615 |
卖出 |
| 13:36:30 |
25.39 |
3 |
2618 |
卖出 |
| 13:40:30 |
25.4 |
2 |
2620 |
买入 |
| 13:40:48 |
25.4 |
16 |
2636 |
卖出 |
| 13:41:15 |
25.4 |
17 |
2653 |
卖出 |
| 13:43:39 |
25.4 |
21 |
2674 |
卖出 |
| 13:45:00 |
25.4 |
2 |
2676 |
卖出 |
| 13:46:27 |
25.4 |
5 |
2681 |
买入 |
| 13:47:12 |
25.4 |
3 |
2684 |
买入 |
| 13:48:39 |
25.39 |
30 |
2714 |
卖出 |
| 13:49:21 |
25.39 |
2 |
2716 |
卖出 |
| 13:49:27 |
25.4 |
2 |
2718 |
买入 |
| 13:55:06 |
25.4 |
42 |
2760 |
买入 |
| 13:55:36 |
25.4 |
7 |
2767 |
卖出 |
| 13:57:12 |
25.4 |
5 |
2772 |
卖出 |
| 13:58:03 |
25.4 |
16 |
2788 |
卖出 |
| 14:00:30 |
25.39 |
7 |
2795 |
卖出 |
| 14:00:57 |
25.39 |
31 |
2826 |
卖出 |
| 14:01:15 |
25.39 |
10 |
2836 |
卖出 |
| 14:01:30 |
25.39 |
10 |
2846 |
卖出 |
| 14:05:48 |
25.39 |
5 |
2851 |
卖出 |
| 14:06:57 |
25.39 |
4 |
2855 |
卖出 |
| 14:07:33 |
25.39 |
5 |
2860 |
卖出 |
| 14:07:51 |
25.36 |
30 |
2890 |
卖出 |
| 14:07:54 |
25.36 |
12 |
2902 |
卖出 |
| 14:08:00 |
25.36 |
43 |
2945 |
卖出 |
| 14:11:51 |
25.17 |
5 |
2950 |
卖出 |
| 14:11:57 |
25.17 |
11 |
2961 |
买入 |
| 14:12:03 |
25.17 |
8 |
2969 |
卖出 |
| 14:16:54 |
25.29 |
1 |
2970 |
买入 |
| 14:17:51 |
25.3 |
43 |
3013 |
买入 |
| 14:18:06 |
25.3 |
2 |
3015 |
买入 |
| 14:18:45 |
25.3 |
2 |
3017 |
买入 |
| 14:19:09 |
25.3 |
9 |
3026 |
买入 |
| 14:19:12 |
25.3 |
8 |
3034 |
买入 |
| 14:19:45 |
25.35 |
3 |
3037 |
买入 |
| 14:19:54 |
25.35 |
8 |
3045 |
买入 |
| 14:20:00 |
25.35 |
2 |
3047 |
买入 |
| 14:20:03 |
25.35 |
14 |
3061 |
买入 |
| 14:20:06 |
25.36 |
3 |
3064 |
买入 |
| 14:22:39 |
25.36 |
7 |
3071 |
买入 |
| 14:23:42 |
25.37 |
3 |
3074 |
买入 |
| 14:24:03 |
25.39 |
10 |
3084 |
买入 |
| 14:26:48 |
25.43 |
9 |
3093 |
买入 |
| 14:32:51 |
25.42 |
3 |
3096 |
买入 |
| 14:33:54 |
25.42 |
2 |
3098 |
买入 |
| 14:34:39 |
25.43 |
6 |
3104 |
买入 |
| 14:35:24 |
25.4 |
2 |
3106 |
卖出 |
| 14:36:18 |
25.4 |
3 |
3109 |
卖出 |
| 14:37:21 |
25.4 |
56 |
3165 |
卖出 |
| 14:37:36 |
25.42 |
5 |
3170 |
买入 |
| 14:37:39 |
25.42 |
5 |
3175 |
卖出 |
| 14:38:27 |
25.43 |
10 |
3185 |
买入 |
| 14:38:36 |
25.44 |
14 |
3199 |
买入 |
| 14:38:48 |
25.53 |
68 |
3267 |
买入 |
| 14:39:03 |
25.51 |
6 |
3273 |
卖出 |
| 14:39:06 |
25.53 |
3 |
3276 |
买入 |
| 14:39:21 |
25.55 |
6 |
3282 |
买入 |
| 14:39:24 |
25.55 |
2 |
3284 |
买入 |
| 14:39:27 |
25.55 |
1 |
3285 |
买入 |
| 14:39:33 |
25.55 |
1 |
3286 |
买入 |