先进数通[300541]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.05 |
221 |
221 |
集合竞价 |
| 09:15:12 |
10.05 |
400 |
400 |
集合竞价 |
| 09:15:30 |
10.05 |
398 |
398 |
集合竞价 |
| 09:15:48 |
10.05 |
400 |
400 |
集合竞价 |
| 09:15:57 |
10.05 |
412 |
412 |
集合竞价 |
| 09:16:15 |
10.05 |
412 |
412 |
集合竞价 |
| 09:16:24 |
10.06 |
412 |
412 |
集合竞价 |
| 09:16:42 |
10.06 |
412 |
412 |
集合竞价 |
| 09:16:51 |
11.7 |
38 |
38 |
集合竞价 |
| 09:17:45 |
10.05 |
580 |
580 |
集合竞价 |
| 09:17:54 |
10.05 |
580 |
580 |
集合竞价 |
| 09:18:12 |
10.05 |
580 |
580 |
集合竞价 |
| 09:18:21 |
10.05 |
580 |
580 |
集合竞价 |
| 09:18:30 |
10.05 |
580 |
580 |
集合竞价 |
| 09:18:39 |
10.05 |
580 |
580 |
集合竞价 |
| 09:18:48 |
10.05 |
580 |
580 |
集合竞价 |
| 09:18:57 |
10.05 |
580 |
580 |
集合竞价 |
| 09:19:06 |
11.7 |
38 |
38 |
集合竞价 |
| 09:19:24 |
11.73 |
38 |
38 |
集合竞价 |
| 09:19:51 |
11.73 |
38 |
38 |
集合竞价 |
| 09:20:00 |
11.73 |
87 |
87 |
集合竞价 |
| 09:20:12 |
11.73 |
88 |
88 |
集合竞价 |
| 09:20:48 |
11.73 |
89 |
89 |
集合竞价 |
| 09:21:06 |
11.73 |
99 |
99 |
集合竞价 |
| 09:21:24 |
11.73 |
199 |
199 |
集合竞价 |
| 09:21:33 |
11.73 |
199 |
199 |
集合竞价 |
| 09:21:42 |
11.73 |
209 |
209 |
集合竞价 |
| 09:21:51 |
11.73 |
209 |
209 |
集合竞价 |
| 09:22:00 |
11.73 |
219 |
219 |
集合竞价 |
| 09:22:18 |
11.73 |
309 |
309 |
集合竞价 |
| 09:22:27 |
11.73 |
309 |
309 |
集合竞价 |
| 09:22:36 |
11.73 |
309 |
309 |
集合竞价 |
| 09:23:03 |
11.73 |
345 |
345 |
集合竞价 |
| 09:23:12 |
11.73 |
345 |
345 |
集合竞价 |
| 09:23:21 |
11.73 |
353 |
353 |
集合竞价 |
| 09:23:30 |
11.73 |
384 |
384 |
集合竞价 |
| 09:23:39 |
11.73 |
385 |
385 |
集合竞价 |
| 09:23:48 |
11.73 |
450 |
450 |
集合竞价 |
| 09:23:57 |
11.73 |
500 |
500 |
集合竞价 |
| 09:24:06 |
11.73 |
540 |
540 |
集合竞价 |
| 09:24:15 |
11.73 |
560 |
560 |
集合竞价 |
| 09:24:24 |
11.73 |
591 |
591 |
集合竞价 |
| 09:24:33 |
11.73 |
668 |
668 |
集合竞价 |
| 09:24:42 |
11.73 |
765 |
765 |
集合竞价 |
| 09:24:51 |
11.73 |
892 |
892 |
集合竞价 |
| 09:25:00 |
11.73 |
1051 |
1051 |
集合竞价 |
| 09:25:03 |
11.76 |
1402 |
2453 |
卖出 |
| 09:30:03 |
11.75 |
1189 |
3642 |
卖出 |
| 09:30:06 |
11.75 |
235 |
3877 |
买入 |
| 09:30:09 |
11.73 |
74 |
3951 |
卖出 |
| 09:30:12 |
11.72 |
58 |
4009 |
卖出 |
| 09:30:15 |
11.72 |
51 |
4060 |
卖出 |
| 09:30:18 |
11.7 |
105 |
4165 |
卖出 |
| 09:30:21 |
11.66 |
482 |
4647 |
卖出 |
| 09:30:24 |
11.62 |
51 |
4698 |
卖出 |
| 09:30:27 |
11.6 |
157 |
4855 |
卖出 |
| 09:30:30 |
11.55 |
90 |
4945 |
卖出 |
| 09:30:33 |
11.53 |
141 |
5086 |
卖出 |
| 09:30:36 |
11.58 |
70 |
5156 |
卖出 |
| 09:30:39 |
11.58 |
386 |
5542 |
卖出 |
| 09:30:42 |
11.56 |
155 |
5697 |
卖出 |
| 09:30:45 |
11.59 |
129 |
5826 |
买入 |
| 09:30:48 |
11.54 |
124 |
5950 |
卖出 |
| 09:30:51 |
11.56 |
40 |
5990 |
买入 |
| 09:30:54 |
11.59 |
122 |
6112 |
买入 |
| 09:30:57 |
11.57 |
25 |
6137 |
卖出 |
| 09:31:00 |
11.57 |
37 |
6174 |
卖出 |
| 09:31:03 |
11.55 |
118 |
6292 |
卖出 |
| 09:31:06 |
11.58 |
109 |
6401 |
买入 |
| 09:31:09 |
11.57 |
143 |
6544 |
卖出 |
| 09:31:12 |
11.56 |
42 |
6586 |
卖出 |
| 09:31:15 |
11.56 |
95 |
6681 |
卖出 |
| 09:31:18 |
11.55 |
315 |
6996 |
卖出 |
| 09:31:21 |
11.54 |
221 |
7217 |
卖出 |
| 09:31:24 |
11.51 |
220 |
7437 |
卖出 |
| 09:31:27 |
11.5 |
138 |
7575 |
卖出 |
| 09:31:30 |
11.48 |
10 |
7585 |
卖出 |
| 09:31:33 |
11.54 |
122 |
7707 |
买入 |
| 09:31:36 |
11.51 |
18 |
7725 |
卖出 |
| 09:31:39 |
11.5 |
39 |
7764 |
卖出 |
| 09:31:42 |
11.52 |
67 |
7831 |
买入 |
| 09:31:45 |
11.5 |
71 |
7902 |
卖出 |
| 09:31:48 |
11.54 |
66 |
7968 |
买入 |
| 09:31:51 |
11.52 |
7 |
7975 |
卖出 |
| 09:31:54 |
11.54 |
15 |
7990 |
买入 |
| 09:31:57 |
11.52 |
15 |
8005 |
卖出 |
| 09:32:00 |
11.55 |
23 |
8028 |
买入 |
| 09:32:03 |
11.55 |
1 |
8029 |
买入 |
| 09:32:06 |
11.6 |
35 |
8064 |
买入 |
| 09:32:09 |
11.56 |
17 |
8081 |
卖出 |
| 09:32:12 |
11.56 |
7 |
8088 |
卖出 |
| 09:32:15 |
11.56 |
13 |
8101 |
卖出 |
| 09:32:18 |
11.58 |
44 |
8145 |
买入 |
| 09:32:21 |
11.56 |
50 |
8195 |
卖出 |
| 09:32:24 |
11.56 |
86 |
8281 |
卖出 |
| 09:32:27 |
11.56 |
249 |
8530 |
卖出 |
| 09:32:30 |
11.56 |
139 |
8669 |
卖出 |
| 09:32:33 |
11.57 |
221 |
8890 |
买入 |
| 09:32:36 |
11.55 |
124 |
9014 |
卖出 |
| 09:32:39 |
11.56 |
125 |
9139 |
买入 |
| 09:32:42 |
11.55 |
23 |
9162 |
卖出 |
| 09:32:45 |
11.57 |
114 |
9276 |
买入 |
| 09:32:48 |
11.58 |
29 |
9305 |
买入 |
| 09:32:51 |
11.58 |
13 |
9318 |
买入 |
| 09:32:54 |
11.57 |
57 |
9375 |
卖出 |
| 09:32:57 |
11.58 |
3 |
9378 |
买入 |
| 09:33:00 |
11.59 |
25 |
9403 |
买入 |
| 09:33:03 |
11.6 |
99 |
9502 |
买入 |
| 09:33:06 |
11.6 |
249 |
9751 |
卖出 |
| 09:33:09 |
11.58 |
20 |
9771 |
卖出 |
| 09:33:12 |
11.58 |
30 |
9801 |
卖出 |
| 09:33:15 |
11.59 |
25 |
9826 |
买入 |
| 09:33:18 |
11.59 |
38 |
9864 |
买入 |
| 09:33:21 |
11.59 |
24 |
9888 |
卖出 |
| 09:33:24 |
11.6 |
59 |
9947 |
买入 |
| 09:33:27 |
11.59 |
9 |
9956 |
卖出 |
| 09:33:30 |
11.59 |
151 |
10107 |
卖出 |
| 09:33:33 |
11.59 |
73 |
10180 |
卖出 |
| 09:33:36 |
11.62 |
16 |
10196 |
买入 |
| 09:33:39 |
11.62 |
18 |
10214 |
买入 |
| 09:33:42 |
11.61 |
16 |
10230 |
卖出 |
| 09:33:45 |
11.62 |
33 |
10263 |
买入 |
| 09:33:48 |
11.62 |
11 |
10274 |
卖出 |
| 09:33:51 |
11.62 |
64 |
10338 |
卖出 |
| 09:33:54 |
11.63 |
3 |
10341 |
买入 |
| 09:33:57 |
11.63 |
10 |
10351 |
卖出 |
| 09:34:00 |
11.65 |
67 |
10418 |
买入 |
| 09:34:03 |
11.65 |
13 |
10431 |
卖出 |
| 09:34:06 |
11.65 |
35 |
10466 |
卖出 |
| 09:34:09 |
11.65 |
10 |
10476 |
卖出 |
| 09:34:12 |
11.66 |
43 |
10519 |
买入 |
| 09:34:15 |
11.66 |
39 |
10558 |
卖出 |
| 09:34:18 |
11.66 |
15 |
10573 |
卖出 |
| 09:34:21 |
11.64 |
387 |
10960 |
卖出 |
| 09:34:24 |
11.62 |
223 |
11183 |
卖出 |
| 09:34:27 |
11.61 |
77 |
11260 |
卖出 |
| 09:34:30 |
11.63 |
68 |
11328 |
买入 |
| 09:34:33 |
11.62 |
15 |
11343 |
卖出 |
| 09:34:36 |
11.63 |
22 |
11365 |
买入 |
| 09:34:39 |
11.62 |
11 |
11376 |
卖出 |
| 09:34:42 |
11.63 |
19 |
11395 |
买入 |
| 09:34:45 |
11.63 |
7 |
11402 |
买入 |
| 09:34:48 |
11.62 |
78 |
11480 |
卖出 |
| 09:34:54 |
11.62 |
23 |
11503 |
卖出 |
| 09:34:57 |
11.62 |
99 |
11602 |
买入 |
| 09:35:00 |
11.62 |
63 |
11665 |
买入 |
| 09:35:03 |
11.62 |
64 |
11729 |
卖出 |
| 09:35:06 |
11.62 |
13 |
11742 |
买入 |
| 09:35:09 |
11.62 |
21 |
11763 |
买入 |
| 09:35:12 |
11.63 |
5 |
11768 |
买入 |
| 09:35:15 |
11.62 |
28 |
11796 |
卖出 |
| 09:35:18 |
11.62 |
10 |
11806 |
卖出 |
| 09:35:21 |
11.62 |
23 |
11829 |
卖出 |
| 09:35:24 |
11.62 |
28 |
11857 |
卖出 |
| 09:35:27 |
11.62 |
96 |
11953 |
买入 |
| 09:35:30 |
11.64 |
62 |
12015 |
买入 |
| 09:35:33 |
11.63 |
23 |
12038 |
卖出 |
| 09:35:36 |
11.62 |
57 |
12095 |
买入 |
| 09:35:39 |
11.64 |
5 |
12100 |
买入 |
| 09:35:42 |
11.62 |
10 |
12110 |
卖出 |
| 09:35:48 |
11.64 |
18 |
12128 |
买入 |
| 09:35:51 |
11.62 |
142 |
12270 |
卖出 |
| 09:35:57 |
11.62 |
50 |
12320 |
买入 |
| 09:36:00 |
11.61 |
281 |
12601 |
卖出 |
| 09:36:03 |
11.61 |
56 |
12657 |
买入 |
| 09:36:06 |
11.61 |
43 |
12700 |
买入 |
| 09:36:09 |
11.61 |
279 |
12979 |
买入 |
| 09:36:12 |
11.67 |
143 |
13122 |
买入 |
| 09:36:15 |
11.68 |
37 |
13159 |
买入 |
| 09:36:18 |
11.68 |
4 |
13163 |
买入 |
| 09:36:21 |
11.65 |
28 |
13191 |
卖出 |
| 09:36:24 |
11.67 |
4 |
13195 |
卖出 |
| 09:36:27 |
11.67 |
33 |
13228 |
卖出 |
| 09:36:30 |
11.67 |
2 |
13230 |
买入 |
| 09:36:33 |
11.65 |
38 |
13268 |
买入 |
| 09:36:36 |
11.66 |
47 |
13315 |
买入 |
| 09:36:39 |
11.65 |
13 |
13328 |
卖出 |
| 09:36:42 |
11.65 |
3 |
13331 |
卖出 |
| 09:36:45 |
11.66 |
3 |
13334 |
买入 |
| 09:36:48 |
11.66 |
33 |
13367 |
卖出 |
| 09:36:51 |
11.67 |
65 |
13432 |
买入 |
| 09:36:54 |
11.67 |
24 |
13456 |
买入 |
| 09:36:57 |
11.68 |
93 |
13549 |
买入 |
| 09:37:00 |
11.69 |
179 |
13728 |
买入 |
| 09:37:03 |
11.67 |
119 |
13847 |
卖出 |
| 09:37:06 |
11.71 |
10 |
13857 |
买入 |
| 09:37:09 |
11.69 |
39 |
13896 |
卖出 |
| 09:37:12 |
11.69 |
80 |
13976 |
卖出 |
| 09:37:18 |
11.71 |
105 |
14081 |
买入 |
| 09:37:21 |
11.71 |
2 |
14083 |
买入 |
| 09:37:24 |
11.71 |
35 |
14118 |
买入 |
| 09:37:27 |
11.7 |
86 |
14204 |
卖出 |
| 09:37:30 |
11.71 |
61 |
14265 |
买入 |
| 09:37:33 |
11.71 |
32 |
14297 |
买入 |
| 09:37:36 |
11.71 |
24 |
14321 |
买入 |
| 09:37:39 |
11.7 |
29 |
14350 |
卖出 |
| 09:37:42 |
11.71 |
118 |
14468 |
买入 |
| 09:37:45 |
11.7 |
149 |
14617 |
卖出 |
| 09:37:48 |
11.7 |
569 |
15186 |
卖出 |
| 09:37:51 |
11.73 |
74 |
15260 |
买入 |
| 09:37:54 |
11.73 |
6 |
15266 |
买入 |
| 09:37:57 |
11.74 |
14 |
15280 |
买入 |
| 09:38:03 |
11.72 |
42 |
15322 |
卖出 |
| 09:38:06 |
11.74 |
32 |
15354 |
买入 |
| 09:38:09 |
11.74 |
50 |
15404 |
买入 |
| 09:38:12 |
11.73 |
12 |
15416 |
卖出 |
| 09:38:15 |
11.73 |
9 |
15425 |
卖出 |
| 09:38:18 |
11.72 |
13 |
15438 |
卖出 |
| 09:38:21 |
11.72 |
41 |
15479 |
买入 |
| 09:38:24 |
11.71 |
14 |
15493 |
卖出 |
| 09:38:27 |
11.7 |
20 |
15513 |
卖出 |
| 09:38:30 |
11.7 |
23 |
15536 |
卖出 |
| 09:38:33 |
11.71 |
27 |
15563 |
买入 |
| 09:38:36 |
11.7 |
67 |
15630 |
卖出 |
| 09:38:39 |
11.7 |
31 |
15661 |
买入 |
| 09:38:42 |
11.71 |
5 |
15666 |
买入 |
| 09:38:48 |
11.7 |
8 |
15674 |
卖出 |
| 09:38:54 |
11.7 |
26 |
15700 |
买入 |
| 09:38:57 |
11.69 |
18 |
15718 |
卖出 |
| 09:39:06 |
11.7 |
43 |
15761 |
买入 |
| 09:39:09 |
11.68 |
1 |
15762 |
卖出 |
| 09:39:12 |
11.68 |
2 |
15764 |
卖出 |
| 09:39:15 |
11.68 |
132 |
15896 |
卖出 |
| 09:39:18 |
11.68 |
62 |
15958 |
卖出 |
| 09:39:24 |
11.69 |
1 |
15959 |
买入 |
| 09:39:27 |
11.69 |
34 |
15993 |
买入 |
| 09:39:30 |
11.69 |
22 |
16015 |
买入 |
| 09:39:33 |
11.68 |
43 |
16058 |
卖出 |
| 09:39:36 |
11.7 |
14 |
16072 |
买入 |
| 09:39:39 |
11.69 |
108 |
16180 |
买入 |
| 09:39:42 |
11.69 |
4 |
16184 |
买入 |
| 09:39:45 |
11.68 |
59 |
16243 |
卖出 |
| 09:39:48 |
11.68 |
8 |
16251 |
卖出 |
| 09:39:57 |
11.69 |
15 |
16266 |
买入 |
| 09:40:00 |
11.69 |
23 |
16289 |
买入 |
| 09:40:03 |
11.69 |
53 |
16342 |
买入 |
| 09:40:06 |
11.7 |
16 |
16358 |
买入 |
| 09:40:09 |
11.69 |
20 |
16378 |
卖出 |
| 09:40:12 |
11.69 |
10 |
16388 |
卖出 |
| 09:40:18 |
11.7 |
10 |
16398 |
买入 |
| 09:40:21 |
11.69 |
30 |
16428 |
卖出 |
| 09:40:24 |
11.68 |
2 |
16430 |
卖出 |
| 09:40:27 |
11.69 |
21 |
16451 |
买入 |
| 09:40:33 |
11.68 |
7 |
16458 |
卖出 |
| 09:40:36 |
11.69 |
19 |
16477 |
买入 |
| 09:40:39 |
11.68 |
9 |
16486 |
卖出 |
| 09:40:48 |
11.68 |
306 |
16792 |
卖出 |
| 09:40:54 |
11.69 |
20 |
16812 |
买入 |
| 09:40:57 |
11.68 |
131 |
16943 |
卖出 |
| 09:41:00 |
11.68 |
71 |
17014 |
卖出 |
| 09:41:03 |
11.67 |
13 |
17027 |
卖出 |
| 09:41:06 |
11.67 |
14 |
17041 |
卖出 |
| 09:41:09 |
11.66 |
5 |
17046 |
卖出 |
| 09:41:15 |
11.66 |
2 |
17048 |
卖出 |
| 09:41:18 |
11.66 |
18 |
17066 |
卖出 |
| 09:41:21 |
11.66 |
5 |
17071 |
买入 |
| 09:41:27 |
11.67 |
97 |
17168 |
买入 |
| 09:41:30 |
11.68 |
193 |
17361 |
买入 |
| 09:41:33 |
11.69 |
13 |
17374 |
买入 |
| 09:41:36 |
11.69 |
38 |
17412 |
买入 |
| 09:41:39 |
11.66 |
15 |
17427 |
卖出 |
| 09:41:45 |
11.67 |
27 |
17454 |
卖出 |
| 09:41:48 |
11.67 |
13 |
17467 |
卖出 |
| 09:41:51 |
11.67 |
30 |
17497 |
卖出 |
| 09:41:57 |
11.69 |
8 |
17505 |
买入 |
| 09:42:00 |
11.67 |
117 |
17622 |
卖出 |
| 09:42:03 |
11.66 |
105 |
17727 |
卖出 |
| 09:42:06 |
11.66 |
32 |
17759 |
卖出 |
| 09:42:09 |
11.67 |
33 |
17792 |
买入 |
| 09:42:12 |
11.68 |
474 |
18266 |
买入 |
| 09:42:15 |
11.68 |
74 |
18340 |
买入 |
| 09:42:18 |
11.68 |
59 |
18399 |
卖出 |
| 09:42:21 |
11.68 |
63 |
18462 |
卖出 |
| 09:42:24 |
11.68 |
12 |
18474 |
买入 |
| 09:42:27 |
11.68 |
7 |
18481 |
买入 |
| 09:42:30 |
11.68 |
2 |
18483 |
买入 |
| 09:42:33 |
11.68 |
20 |
18503 |
买入 |
| 09:42:39 |
11.7 |
14 |
18517 |
买入 |
| 09:42:42 |
11.69 |
12 |
18529 |
卖出 |
| 09:42:48 |
11.69 |
2 |
18531 |
卖出 |
| 09:42:54 |
11.68 |
25 |
18556 |
卖出 |
| 09:43:06 |
11.69 |
16 |
18572 |
卖出 |
| 09:43:09 |
11.69 |
23 |
18595 |
买入 |
| 09:43:12 |
11.69 |
1 |
18596 |
卖出 |
| 09:43:18 |
11.69 |
1 |
18597 |
买入 |
| 09:43:30 |
11.69 |
68 |
18665 |
买入 |
| 09:43:33 |
11.69 |
10 |
18675 |
买入 |
| 09:43:36 |
11.69 |
14 |
18689 |
买入 |
| 09:43:39 |
11.69 |
15 |
18704 |
买入 |
| 09:43:42 |
11.68 |
93 |
18797 |
卖出 |
| 09:43:45 |
11.67 |
48 |
18845 |
卖出 |
| 09:43:48 |
11.68 |
27 |
18872 |
买入 |
| 09:43:51 |
11.68 |
10 |
18882 |
买入 |
| 09:43:54 |
11.68 |
1 |
18883 |
买入 |
| 09:43:57 |
11.66 |
27 |
18910 |
卖出 |
| 09:44:00 |
11.66 |
36 |
18946 |
卖出 |
| 09:44:03 |
11.66 |
4 |
18950 |
卖出 |
| 09:44:06 |
11.68 |
799 |
19749 |
买入 |
| 09:44:09 |
11.7 |
79 |
19828 |
买入 |
| 09:44:12 |
11.7 |
30 |
19858 |
买入 |