设研院[300732]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.61 |
5 |
5 |
集合竞价 |
| 09:15:12 |
13.82 |
311 |
311 |
集合竞价 |
| 09:16:06 |
13.82 |
332 |
332 |
集合竞价 |
| 09:16:51 |
13.82 |
332 |
332 |
集合竞价 |
| 09:17:09 |
13.82 |
332 |
332 |
集合竞价 |
| 09:17:36 |
13.82 |
332 |
332 |
集合竞价 |
| 09:18:21 |
13.82 |
332 |
332 |
集合竞价 |
| 09:18:30 |
13.8 |
332 |
332 |
集合竞价 |
| 09:18:48 |
13.8 |
332 |
332 |
集合竞价 |
| 09:18:57 |
13.8 |
334 |
334 |
集合竞价 |
| 09:19:06 |
13.8 |
334 |
334 |
集合竞价 |
| 09:19:15 |
13.79 |
334 |
334 |
集合竞价 |
| 09:19:24 |
13.79 |
334 |
334 |
集合竞价 |
| 09:19:42 |
13.79 |
334 |
334 |
集合竞价 |
| 09:19:51 |
13.79 |
335 |
335 |
集合竞价 |
| 09:20:00 |
13.79 |
335 |
335 |
集合竞价 |
| 09:20:03 |
13.62 |
29 |
29 |
集合竞价 |
| 09:20:30 |
13.61 |
35 |
35 |
集合竞价 |
| 09:20:39 |
13.62 |
52 |
52 |
集合竞价 |
| 09:21:24 |
13.62 |
52 |
52 |
集合竞价 |
| 09:21:33 |
13.62 |
52 |
52 |
集合竞价 |
| 09:21:51 |
13.61 |
52 |
52 |
集合竞价 |
| 09:22:00 |
13.6 |
58 |
58 |
集合竞价 |
| 09:22:09 |
13.6 |
59 |
59 |
集合竞价 |
| 09:22:18 |
13.59 |
92 |
92 |
集合竞价 |
| 09:22:27 |
13.59 |
99 |
99 |
集合竞价 |
| 09:22:36 |
13.59 |
102 |
102 |
集合竞价 |
| 09:22:45 |
13.59 |
104 |
104 |
集合竞价 |
| 09:22:54 |
13.59 |
113 |
113 |
集合竞价 |
| 09:23:03 |
13.59 |
113 |
113 |
集合竞价 |
| 09:23:12 |
13.59 |
125 |
125 |
集合竞价 |
| 09:23:21 |
13.61 |
227 |
227 |
集合竞价 |
| 09:23:30 |
13.59 |
280 |
280 |
集合竞价 |
| 09:23:39 |
13.59 |
320 |
320 |
集合竞价 |
| 09:23:48 |
13.59 |
344 |
344 |
集合竞价 |
| 09:23:57 |
13.59 |
395 |
395 |
集合竞价 |
| 09:24:06 |
13.58 |
432 |
432 |
集合竞价 |
| 09:24:15 |
13.58 |
432 |
432 |
集合竞价 |
| 09:24:24 |
13.56 |
549 |
549 |
集合竞价 |
| 09:24:33 |
13.55 |
559 |
559 |
集合竞价 |
| 09:24:42 |
13.5 |
585 |
585 |
集合竞价 |
| 09:24:51 |
13.48 |
616 |
616 |
集合竞价 |
| 09:25:00 |
13.43 |
650 |
650 |
集合竞价 |
| 09:25:03 |
13.43 |
650 |
1300 |
买入 |
| 09:30:03 |
13.4 |
990 |
2290 |
卖出 |
| 09:30:06 |
13.43 |
484 |
2774 |
买入 |
| 09:30:09 |
13.43 |
245 |
3019 |
卖出 |
| 09:30:12 |
13.43 |
84 |
3103 |
卖出 |
| 09:30:15 |
13.44 |
65 |
3168 |
买入 |
| 09:30:18 |
13.43 |
182 |
3350 |
卖出 |
| 09:30:21 |
13.34 |
74 |
3424 |
卖出 |
| 09:30:24 |
13.45 |
148 |
3572 |
买入 |
| 09:30:27 |
13.47 |
38 |
3610 |
买入 |
| 09:30:30 |
13.45 |
420 |
4030 |
卖出 |
| 09:30:33 |
13.34 |
171 |
4201 |
卖出 |
| 09:30:36 |
13.44 |
228 |
4429 |
卖出 |
| 09:30:39 |
13.44 |
32 |
4461 |
买入 |
| 09:30:42 |
13.44 |
24 |
4485 |
买入 |
| 09:30:45 |
13.45 |
38 |
4523 |
买入 |
| 09:30:48 |
13.45 |
243 |
4766 |
买入 |
| 09:30:51 |
13.47 |
13 |
4779 |
买入 |
| 09:30:54 |
13.47 |
160 |
4939 |
买入 |
| 09:30:57 |
13.47 |
93 |
5032 |
买入 |
| 09:31:00 |
13.47 |
65 |
5097 |
卖出 |
| 09:31:03 |
13.54 |
277 |
5374 |
买入 |
| 09:31:06 |
13.47 |
61 |
5435 |
卖出 |
| 09:31:09 |
13.47 |
71 |
5506 |
卖出 |
| 09:31:12 |
13.55 |
25 |
5531 |
买入 |
| 09:31:15 |
13.55 |
234 |
5765 |
买入 |
| 09:31:18 |
13.55 |
59 |
5824 |
卖出 |
| 09:31:21 |
13.55 |
68 |
5892 |
卖出 |
| 09:31:24 |
13.52 |
134 |
6026 |
卖出 |
| 09:31:27 |
13.52 |
157 |
6183 |
买入 |
| 09:31:30 |
13.55 |
285 |
6468 |
买入 |
| 09:31:33 |
13.53 |
66 |
6534 |
卖出 |
| 09:31:36 |
13.52 |
97 |
6631 |
卖出 |
| 09:31:39 |
13.52 |
41 |
6672 |
卖出 |
| 09:31:42 |
13.57 |
114 |
6786 |
买入 |
| 09:31:45 |
13.55 |
66 |
6852 |
卖出 |
| 09:31:48 |
13.6 |
344 |
7196 |
买入 |
| 09:31:51 |
13.61 |
39 |
7235 |
买入 |
| 09:31:54 |
13.63 |
620 |
7855 |
买入 |
| 09:31:57 |
13.63 |
119 |
7974 |
买入 |
| 09:32:00 |
13.66 |
13 |
7987 |
买入 |
| 09:32:03 |
13.68 |
13 |
8000 |
买入 |
| 09:32:06 |
13.7 |
13 |
8013 |
买入 |
| 09:32:09 |
13.68 |
69 |
8082 |
卖出 |
| 09:32:12 |
13.72 |
49 |
8131 |
买入 |
| 09:32:15 |
13.75 |
88 |
8219 |
买入 |
| 09:32:18 |
13.72 |
40 |
8259 |
卖出 |
| 09:32:21 |
13.72 |
15 |
8274 |
卖出 |
| 09:32:24 |
13.77 |
46 |
8320 |
买入 |
| 09:32:27 |
13.72 |
63 |
8383 |
卖出 |
| 09:32:30 |
13.77 |
162 |
8545 |
买入 |
| 09:32:33 |
13.77 |
102 |
8647 |
买入 |
| 09:32:36 |
13.75 |
77 |
8724 |
卖出 |
| 09:32:39 |
13.77 |
241 |
8965 |
买入 |
| 09:32:42 |
13.76 |
505 |
9470 |
卖出 |
| 09:32:45 |
13.77 |
98 |
9568 |
买入 |
| 09:32:48 |
13.77 |
165 |
9733 |
买入 |
| 09:32:51 |
13.71 |
48 |
9781 |
卖出 |
| 09:32:54 |
13.71 |
89 |
9870 |
卖出 |
| 09:32:57 |
13.72 |
79 |
9949 |
买入 |
| 09:33:00 |
13.71 |
487 |
10436 |
卖出 |
| 09:33:03 |
13.73 |
27 |
10463 |
买入 |
| 09:33:06 |
13.73 |
89 |
10552 |
买入 |
| 09:33:09 |
13.73 |
54 |
10606 |
卖出 |
| 09:33:12 |
13.71 |
67 |
10673 |
卖出 |
| 09:33:15 |
13.72 |
113 |
10786 |
买入 |
| 09:33:18 |
13.68 |
493 |
11279 |
卖出 |
| 09:33:21 |
13.7 |
54 |
11333 |
买入 |
| 09:33:24 |
13.71 |
34 |
11367 |
买入 |
| 09:33:27 |
13.7 |
24 |
11391 |
买入 |
| 09:33:30 |
13.69 |
11 |
11402 |
卖出 |
| 09:33:33 |
13.69 |
177 |
11579 |
买入 |
| 09:33:36 |
13.69 |
57 |
11636 |
买入 |
| 09:33:39 |
13.66 |
91 |
11727 |
卖出 |
| 09:33:42 |
13.67 |
58 |
11785 |
买入 |
| 09:33:45 |
13.66 |
36 |
11821 |
卖出 |
| 09:33:48 |
13.68 |
149 |
11970 |
买入 |
| 09:33:51 |
13.66 |
42 |
12012 |
卖出 |
| 09:33:54 |
13.66 |
64 |
12076 |
卖出 |
| 09:33:57 |
13.67 |
99 |
12175 |
卖出 |
| 09:34:00 |
13.67 |
272 |
12447 |
买入 |
| 09:34:03 |
13.66 |
29 |
12476 |
卖出 |
| 09:34:06 |
13.66 |
97 |
12573 |
卖出 |
| 09:34:09 |
13.66 |
173 |
12746 |
卖出 |
| 09:34:12 |
13.68 |
26 |
12772 |
买入 |
| 09:34:15 |
13.66 |
84 |
12856 |
卖出 |
| 09:34:18 |
13.66 |
11 |
12867 |
买入 |
| 09:34:21 |
13.66 |
105 |
12972 |
买入 |
| 09:34:24 |
13.65 |
60 |
13032 |
卖出 |
| 09:34:27 |
13.69 |
221 |
13253 |
买入 |
| 09:34:30 |
13.65 |
88 |
13341 |
卖出 |
| 09:34:33 |
13.63 |
107 |
13448 |
卖出 |
| 09:34:36 |
13.64 |
86 |
13534 |
买入 |
| 09:34:39 |
13.63 |
37 |
13571 |
卖出 |
| 09:34:42 |
13.63 |
47 |
13618 |
买入 |
| 09:34:45 |
13.62 |
38 |
13656 |
卖出 |
| 09:34:48 |
13.64 |
133 |
13789 |
买入 |
| 09:34:51 |
13.63 |
29 |
13818 |
卖出 |
| 09:34:54 |
13.64 |
7 |
13825 |
买入 |
| 09:34:57 |
13.64 |
150 |
13975 |
买入 |
| 09:35:00 |
13.65 |
114 |
14089 |
买入 |
| 09:35:03 |
13.63 |
19 |
14108 |
卖出 |
| 09:35:06 |
13.63 |
66 |
14174 |
买入 |
| 09:35:09 |
13.68 |
125 |
14299 |
买入 |
| 09:35:12 |
13.69 |
162 |
14461 |
买入 |
| 09:35:15 |
13.73 |
505 |
14966 |
买入 |
| 09:35:18 |
13.7 |
72 |
15038 |
卖出 |
| 09:35:21 |
13.74 |
14 |
15052 |
买入 |
| 09:35:24 |
13.7 |
102 |
15154 |
卖出 |
| 09:35:27 |
13.72 |
5 |
15159 |
卖出 |
| 09:35:30 |
13.75 |
65 |
15224 |
买入 |
| 09:35:33 |
13.75 |
140 |
15364 |
买入 |
| 09:35:36 |
13.75 |
56 |
15420 |
买入 |
| 09:35:39 |
13.77 |
280 |
15700 |
买入 |
| 09:35:42 |
13.74 |
257 |
15957 |
卖出 |
| 09:35:45 |
13.76 |
149 |
16106 |
买入 |
| 09:35:48 |
13.77 |
46 |
16152 |
买入 |
| 09:35:51 |
13.74 |
149 |
16301 |
卖出 |
| 09:35:54 |
13.75 |
48 |
16349 |
买入 |
| 09:35:57 |
13.75 |
177 |
16526 |
买入 |
| 09:36:00 |
13.75 |
22 |
16548 |
买入 |
| 09:36:03 |
13.76 |
216 |
16764 |
买入 |
| 09:36:06 |
13.77 |
136 |
16900 |
买入 |
| 09:36:09 |
13.75 |
156 |
17056 |
卖出 |
| 09:36:12 |
13.75 |
700 |
17756 |
卖出 |
| 09:36:15 |
13.71 |
155 |
17911 |
卖出 |
| 09:36:18 |
13.75 |
36 |
17947 |
买入 |
| 09:36:21 |
13.69 |
170 |
18117 |
卖出 |
| 09:36:24 |
13.68 |
50 |
18167 |
卖出 |
| 09:36:27 |
13.71 |
9 |
18176 |
买入 |
| 09:36:30 |
13.71 |
82 |
18258 |
买入 |
| 09:36:33 |
13.68 |
18 |
18276 |
卖出 |
| 09:36:36 |
13.7 |
20 |
18296 |
买入 |
| 09:36:39 |
13.69 |
4 |
18300 |
买入 |
| 09:36:42 |
13.68 |
35 |
18335 |
卖出 |
| 09:36:45 |
13.68 |
252 |
18587 |
卖出 |
| 09:36:48 |
13.65 |
118 |
18705 |
卖出 |
| 09:36:51 |
13.68 |
98 |
18803 |
买入 |
| 09:36:57 |
13.64 |
46 |
18849 |
卖出 |
| 09:37:00 |
13.62 |
25 |
18874 |
卖出 |
| 09:37:03 |
13.65 |
23 |
18897 |
买入 |
| 09:37:06 |
13.63 |
166 |
19063 |
卖出 |
| 09:37:09 |
13.68 |
176 |
19239 |
买入 |
| 09:37:12 |
13.7 |
146 |
19385 |
买入 |
| 09:37:15 |
13.7 |
25 |
19410 |
卖出 |
| 09:37:18 |
13.7 |
44 |
19454 |
卖出 |
| 09:37:21 |
13.66 |
15 |
19469 |
卖出 |
| 09:37:24 |
13.7 |
31 |
19500 |
买入 |
| 09:37:27 |
13.7 |
111 |
19611 |
卖出 |
| 09:37:30 |
13.7 |
1 |
19612 |
卖出 |
| 09:37:33 |
13.72 |
229 |
19841 |
买入 |
| 09:37:36 |
13.72 |
10 |
19851 |
卖出 |
| 09:37:39 |
13.7 |
6 |
19857 |
卖出 |
| 09:37:42 |
13.75 |
431 |
20288 |
买入 |
| 09:37:45 |
13.72 |
72 |
20360 |
卖出 |
| 09:37:48 |
13.75 |
3 |
20363 |
买入 |
| 09:37:51 |
13.76 |
26 |
20389 |
买入 |
| 09:37:54 |
13.76 |
164 |
20553 |
买入 |
| 09:37:57 |
13.75 |
5 |
20558 |
卖出 |
| 09:38:00 |
13.77 |
116 |
20674 |
买入 |
| 09:38:03 |
13.76 |
41 |
20715 |
卖出 |
| 09:38:06 |
13.75 |
39 |
20754 |
卖出 |
| 09:38:09 |
13.71 |
51 |
20805 |
卖出 |
| 09:38:12 |
13.73 |
36 |
20841 |
买入 |
| 09:38:15 |
13.73 |
145 |
20986 |
买入 |
| 09:38:18 |
13.73 |
12 |
20998 |
买入 |
| 09:38:21 |
13.73 |
5 |
21003 |
买入 |
| 09:38:24 |
13.73 |
12 |
21015 |
买入 |
| 09:38:27 |
13.73 |
119 |
21134 |
买入 |
| 09:38:33 |
13.72 |
56 |
21190 |
买入 |
| 09:38:36 |
13.72 |
7 |
21197 |
买入 |
| 09:38:39 |
13.71 |
53 |
21250 |
卖出 |
| 09:38:42 |
13.71 |
66 |
21316 |
买入 |
| 09:38:45 |
13.7 |
56 |
21372 |
卖出 |
| 09:38:48 |
13.7 |
5 |
21377 |
卖出 |
| 09:38:51 |
13.71 |
81 |
21458 |
买入 |
| 09:38:54 |
13.7 |
135 |
21593 |
卖出 |
| 09:38:57 |
13.7 |
48 |
21641 |
卖出 |
| 09:39:00 |
13.65 |
29 |
21670 |
卖出 |
| 09:39:03 |
13.7 |
117 |
21787 |
买入 |
| 09:39:12 |
13.7 |
141 |
21928 |
买入 |
| 09:39:15 |
13.63 |
83 |
22011 |
卖出 |
| 09:39:18 |
13.64 |
17 |
22028 |
买入 |
| 09:39:21 |
13.63 |
221 |
22249 |
卖出 |
| 09:39:24 |
13.61 |
155 |
22404 |
卖出 |
| 09:39:27 |
13.63 |
57 |
22461 |
买入 |
| 09:39:30 |
13.63 |
9 |
22470 |
买入 |
| 09:39:33 |
13.6 |
33 |
22503 |
卖出 |
| 09:39:36 |
13.6 |
68 |
22571 |
卖出 |
| 09:39:39 |
13.6 |
54 |
22625 |
卖出 |
| 09:39:42 |
13.6 |
17 |
22642 |
卖出 |
| 09:39:45 |
13.59 |
95 |
22737 |
卖出 |
| 09:39:48 |
13.6 |
39 |
22776 |
买入 |
| 09:39:51 |
13.59 |
5 |
22781 |
卖出 |
| 09:39:54 |
13.59 |
20 |
22801 |
卖出 |
| 09:39:57 |
13.58 |
5 |
22806 |
卖出 |
| 09:40:00 |
13.56 |
71 |
22877 |
卖出 |
| 09:40:06 |
13.57 |
55 |
22932 |
买入 |
| 09:40:09 |
13.57 |
19 |
22951 |
买入 |
| 09:40:12 |
13.55 |
15 |
22966 |
卖出 |
| 09:40:15 |
13.55 |
12 |
22978 |
卖出 |
| 09:40:18 |
13.55 |
10 |
22988 |
买入 |
| 09:40:21 |
13.55 |
53 |
23041 |
买入 |
| 09:40:24 |
13.54 |
5 |
23046 |
买入 |
| 09:40:27 |
13.55 |
228 |
23274 |
买入 |
| 09:40:30 |
13.5 |
160 |
23434 |
卖出 |
| 09:40:33 |
13.51 |
8 |
23442 |
卖出 |
| 09:40:36 |
13.53 |
35 |
23477 |
买入 |
| 09:40:39 |
13.53 |
10 |
23487 |
买入 |
| 09:40:42 |
13.52 |
58 |
23545 |
卖出 |
| 09:40:45 |
13.52 |
133 |
23678 |
卖出 |
| 09:40:48 |
13.5 |
72 |
23750 |
卖出 |
| 09:40:51 |
13.52 |
58 |
23808 |
买入 |
| 09:40:54 |
13.5 |
170 |
23978 |
卖出 |
| 09:40:57 |
13.47 |
50 |
24028 |
卖出 |
| 09:41:00 |
13.5 |
11 |
24039 |
买入 |
| 09:41:03 |
13.47 |
16 |
24055 |
卖出 |
| 09:41:06 |
13.49 |
35 |
24090 |
买入 |
| 09:41:09 |
13.45 |
407 |
24497 |
卖出 |
| 09:41:12 |
13.49 |
22 |
24519 |
买入 |
| 09:41:15 |
13.48 |
179 |
24698 |
卖出 |
| 09:41:18 |
13.5 |
63 |
24761 |
买入 |
| 09:41:21 |
13.51 |
67 |
24828 |
买入 |
| 09:41:24 |
13.52 |
101 |
24929 |
买入 |
| 09:41:27 |
13.53 |
140 |
25069 |
买入 |
| 09:41:30 |
13.53 |
76 |
25145 |
买入 |
| 09:41:33 |
13.52 |
88 |
25233 |
卖出 |
| 09:41:36 |
13.53 |
45 |
25278 |
买入 |
| 09:41:39 |
13.53 |
10 |
25288 |
买入 |
| 09:41:42 |
13.54 |
14 |
25302 |
买入 |
| 09:41:45 |
13.53 |
10 |
25312 |
买入 |
| 09:41:48 |
13.53 |
7 |
25319 |
买入 |
| 09:41:51 |
13.51 |
44 |
25363 |
卖出 |
| 09:41:54 |
13.51 |
28 |
25391 |
买入 |
| 09:41:57 |
13.49 |
255 |
25646 |
卖出 |
| 09:42:00 |
13.5 |
45 |
25691 |
买入 |
| 09:42:03 |
13.47 |
84 |
25775 |
卖出 |
| 09:42:06 |
13.47 |
145 |
25920 |
卖出 |
| 09:42:09 |
13.49 |
289 |
26209 |
买入 |
| 09:42:12 |
13.41 |
213 |
26422 |
卖出 |
| 09:42:18 |
13.44 |
29 |
26451 |
买入 |
| 09:42:21 |
13.39 |
571 |
27022 |
卖出 |
| 09:42:24 |
13.4 |
72 |
27094 |
买入 |
| 09:42:27 |
13.39 |
53 |
27147 |
卖出 |
| 09:42:30 |
13.35 |
100 |
27247 |
卖出 |
| 09:42:33 |
13.36 |
24 |
27271 |
买入 |
| 09:42:36 |
13.36 |
70 |
27341 |
买入 |
| 09:42:39 |
13.35 |
114 |
27455 |
卖出 |
| 09:42:42 |
13.33 |
19 |
27474 |
卖出 |
| 09:42:45 |
13.32 |
156 |
27630 |
卖出 |
| 09:42:48 |
13.35 |
90 |
27720 |
买入 |
| 09:42:51 |
13.33 |
451 |
28171 |
卖出 |
| 09:42:54 |
13.33 |
38 |
28209 |
卖出 |
| 09:42:57 |
13.33 |
9 |
28218 |
卖出 |
| 09:43:00 |
13.32 |
217 |
28435 |
卖出 |
| 09:43:03 |
13.33 |
23 |
28458 |
买入 |
| 09:43:06 |
13.32 |
90 |
28548 |
卖出 |