闻泰科技[600745]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
65.77 |
1 |
1 |
集合竞价 |
| 09:15:04 |
65.78 |
24 |
24 |
集合竞价 |
| 09:15:07 |
65.78 |
39 |
39 |
集合竞价 |
| 09:15:10 |
65.78 |
43 |
43 |
集合竞价 |
| 09:15:13 |
65.78 |
64 |
64 |
集合竞价 |
| 09:15:15 |
65.78 |
67 |
67 |
集合竞价 |
| 09:15:22 |
65.78 |
67 |
67 |
集合竞价 |
| 09:15:39 |
65.78 |
78 |
78 |
集合竞价 |
| 09:15:42 |
65.78 |
84 |
84 |
集合竞价 |
| 09:16:03 |
65.78 |
93 |
93 |
集合竞价 |
| 09:16:18 |
65.77 |
98 |
98 |
集合竞价 |
| 09:16:27 |
65.78 |
98 |
98 |
集合竞价 |
| 09:16:37 |
65.78 |
96 |
96 |
集合竞价 |
| 09:16:39 |
65.78 |
93 |
93 |
集合竞价 |
| 09:16:57 |
65.78 |
82 |
82 |
集合竞价 |
| 09:17:03 |
65.78 |
93 |
93 |
集合竞价 |
| 09:17:09 |
65.78 |
97 |
97 |
集合竞价 |
| 09:17:19 |
65.78 |
81 |
81 |
集合竞价 |
| 09:17:27 |
65.78 |
83 |
83 |
集合竞价 |
| 09:17:33 |
65.78 |
100 |
100 |
集合竞价 |
| 09:17:36 |
65.78 |
101 |
101 |
集合竞价 |
| 09:17:39 |
65.78 |
101 |
101 |
集合竞价 |
| 09:17:51 |
65.78 |
101 |
101 |
集合竞价 |
| 09:17:58 |
65.78 |
104 |
104 |
集合竞价 |
| 09:18:00 |
65.15 |
116 |
116 |
集合竞价 |
| 09:18:04 |
65.5 |
126 |
126 |
集合竞价 |
| 09:18:07 |
65.5 |
125 |
125 |
集合竞价 |
| 09:18:10 |
65.5 |
126 |
126 |
集合竞价 |
| 09:18:13 |
65.5 |
126 |
126 |
集合竞价 |
| 09:18:19 |
65.5 |
129 |
129 |
集合竞价 |
| 09:18:22 |
65.78 |
114 |
114 |
集合竞价 |
| 09:18:25 |
65.78 |
124 |
124 |
集合竞价 |
| 09:18:34 |
65.78 |
124 |
124 |
集合竞价 |
| 09:18:37 |
65.78 |
124 |
124 |
集合竞价 |
| 09:18:40 |
65.78 |
126 |
126 |
集合竞价 |
| 09:18:46 |
65.78 |
129 |
129 |
集合竞价 |
| 09:18:52 |
65.77 |
131 |
131 |
集合竞价 |
| 09:18:58 |
65.78 |
144 |
144 |
集合竞价 |
| 09:19:01 |
65.78 |
147 |
147 |
集合竞价 |
| 09:19:10 |
65.77 |
127 |
127 |
集合竞价 |
| 09:19:22 |
65.77 |
133 |
133 |
集合竞价 |
| 09:19:25 |
65.77 |
131 |
131 |
集合竞价 |
| 09:19:28 |
65.77 |
133 |
133 |
集合竞价 |
| 09:19:31 |
65.77 |
132 |
132 |
集合竞价 |
| 09:19:37 |
65.77 |
132 |
132 |
集合竞价 |
| 09:19:43 |
65.76 |
134 |
134 |
集合竞价 |
| 09:19:55 |
65.76 |
134 |
134 |
集合竞价 |
| 09:19:58 |
65.76 |
134 |
134 |
集合竞价 |
| 09:20:04 |
65.77 |
147 |
147 |
集合竞价 |
| 09:20:10 |
65.77 |
147 |
147 |
集合竞价 |
| 09:20:16 |
65.77 |
147 |
147 |
集合竞价 |
| 09:20:19 |
65.77 |
156 |
156 |
集合竞价 |
| 09:20:22 |
65.77 |
159 |
159 |
集合竞价 |
| 09:20:31 |
65.77 |
161 |
161 |
集合竞价 |
| 09:20:34 |
65.77 |
163 |
163 |
集合竞价 |
| 09:20:40 |
65.77 |
163 |
163 |
集合竞价 |
| 09:20:46 |
65.77 |
163 |
163 |
集合竞价 |
| 09:20:52 |
65.77 |
163 |
163 |
集合竞价 |
| 09:21:01 |
65.77 |
165 |
165 |
集合竞价 |
| 09:21:04 |
65.77 |
170 |
170 |
集合竞价 |
| 09:21:16 |
65.77 |
171 |
171 |
集合竞价 |
| 09:21:19 |
65.77 |
171 |
171 |
集合竞价 |
| 09:21:25 |
65.77 |
175 |
175 |
集合竞价 |
| 09:21:31 |
65.77 |
176 |
176 |
集合竞价 |
| 09:21:34 |
65.77 |
177 |
177 |
集合竞价 |
| 09:21:40 |
65.77 |
180 |
180 |
集合竞价 |
| 09:21:46 |
65.77 |
182 |
182 |
集合竞价 |
| 09:21:49 |
65.77 |
185 |
185 |
集合竞价 |
| 09:21:55 |
65.77 |
186 |
186 |
集合竞价 |
| 09:22:01 |
65.77 |
186 |
186 |
集合竞价 |
| 09:22:04 |
65.77 |
186 |
186 |
集合竞价 |
| 09:22:07 |
65.77 |
190 |
190 |
集合竞价 |
| 09:22:10 |
65.77 |
190 |
190 |
集合竞价 |
| 09:22:19 |
65.77 |
190 |
190 |
集合竞价 |
| 09:22:25 |
65.77 |
190 |
190 |
集合竞价 |
| 09:22:34 |
65.7 |
205 |
205 |
集合竞价 |
| 09:22:37 |
65.69 |
209 |
209 |
集合竞价 |
| 09:22:40 |
65.69 |
209 |
209 |
集合竞价 |
| 09:22:46 |
65.21 |
215 |
215 |
集合竞价 |
| 09:22:49 |
65.31 |
215 |
215 |
集合竞价 |
| 09:23:01 |
65.5 |
221 |
221 |
集合竞价 |
| 09:23:04 |
65.5 |
224 |
224 |
集合竞价 |
| 09:23:07 |
65.21 |
228 |
228 |
集合竞价 |
| 09:23:10 |
65.22 |
228 |
228 |
集合竞价 |
| 09:23:16 |
65.22 |
229 |
229 |
集合竞价 |
| 09:23:22 |
65.15 |
233 |
233 |
集合竞价 |
| 09:23:25 |
65 |
298 |
298 |
集合竞价 |
| 09:23:28 |
65 |
301 |
301 |
集合竞价 |
| 09:23:31 |
65 |
304 |
304 |
集合竞价 |
| 09:23:34 |
64.91 |
305 |
305 |
集合竞价 |
| 09:23:37 |
65 |
317 |
317 |
集合竞价 |
| 09:23:43 |
64.91 |
317 |
317 |
集合竞价 |
| 09:23:46 |
64.91 |
319 |
319 |
集合竞价 |
| 09:23:49 |
64.91 |
320 |
320 |
集合竞价 |
| 09:23:55 |
64.91 |
321 |
321 |
集合竞价 |
| 09:23:58 |
64.91 |
322 |
322 |
集合竞价 |
| 09:24:01 |
64.91 |
322 |
322 |
集合竞价 |
| 09:24:04 |
64.91 |
322 |
322 |
集合竞价 |
| 09:24:07 |
64.92 |
350 |
350 |
集合竞价 |
| 09:24:10 |
64.94 |
352 |
352 |
集合竞价 |
| 09:24:13 |
64.92 |
368 |
368 |
集合竞价 |
| 09:24:16 |
64.91 |
379 |
379 |
集合竞价 |
| 09:24:19 |
64.9 |
390 |
390 |
集合竞价 |
| 09:24:22 |
64.89 |
393 |
393 |
集合竞价 |
| 09:24:25 |
64.89 |
399 |
399 |
集合竞价 |
| 09:24:28 |
64.9 |
406 |
406 |
集合竞价 |
| 09:24:31 |
64.9 |
409 |
409 |
集合竞价 |
| 09:24:34 |
64.91 |
437 |
437 |
集合竞价 |
| 09:24:37 |
64.91 |
439 |
439 |
集合竞价 |
| 09:24:40 |
64.91 |
448 |
448 |
集合竞价 |
| 09:24:43 |
64.91 |
462 |
462 |
集合竞价 |
| 09:24:46 |
64.91 |
463 |
463 |
集合竞价 |
| 09:24:49 |
65 |
558 |
558 |
集合竞价 |
| 09:24:52 |
65 |
602 |
602 |
集合竞价 |
| 09:24:55 |
65 |
621 |
621 |
集合竞价 |
| 09:24:58 |
64.91 |
792 |
792 |
集合竞价 |
| 09:25:01 |
65 |
963 |
963 |
集合竞价 |
| 09:25:04 |
65 |
963 |
1926 |
买入 |
| 09:30:01 |
65.11 |
131 |
2057 |
买入 |
| 09:30:04 |
64.98 |
426 |
2483 |
卖出 |
| 09:30:07 |
65 |
351 |
2834 |
买入 |
| 09:30:10 |
64.99 |
239 |
3073 |
卖出 |
| 09:30:13 |
65 |
445 |
3518 |
买入 |
| 09:30:16 |
65.02 |
447 |
3965 |
买入 |
| 09:30:19 |
65.26 |
148 |
4113 |
买入 |
| 09:30:22 |
65.26 |
100 |
4213 |
买入 |
| 09:30:25 |
65.49 |
76 |
4289 |
买入 |
| 09:30:28 |
65.49 |
253 |
4542 |
买入 |
| 09:30:31 |
65.53 |
84 |
4626 |
买入 |
| 09:30:34 |
65.58 |
26 |
4652 |
买入 |
| 09:30:37 |
65.57 |
212 |
4864 |
卖出 |
| 09:30:40 |
65.65 |
157 |
5021 |
买入 |
| 09:30:43 |
65.77 |
79 |
5100 |
买入 |
| 09:30:46 |
65.77 |
209 |
5309 |
买入 |
| 09:30:49 |
65.78 |
230 |
5539 |
买入 |
| 09:30:52 |
65.99 |
109 |
5648 |
买入 |
| 09:30:55 |
65.99 |
65 |
5713 |
卖出 |
| 09:30:58 |
65.99 |
195 |
5908 |
卖出 |
| 09:31:01 |
66.07 |
181 |
6089 |
买入 |
| 09:31:04 |
66 |
194 |
6283 |
卖出 |
| 09:31:07 |
66.12 |
253 |
6536 |
买入 |
| 09:31:10 |
66.14 |
123 |
6659 |
买入 |
| 09:31:13 |
66.14 |
148 |
6807 |
卖出 |
| 09:31:16 |
66.05 |
182 |
6989 |
卖出 |
| 09:31:19 |
65.96 |
211 |
7200 |
卖出 |
| 09:31:22 |
65.99 |
143 |
7343 |
买入 |
| 09:31:25 |
65.88 |
61 |
7404 |
卖出 |
| 09:31:28 |
65.93 |
179 |
7583 |
买入 |
| 09:31:31 |
65.88 |
75 |
7658 |
卖出 |
| 09:31:34 |
65.96 |
67 |
7725 |
买入 |
| 09:31:37 |
65.99 |
126 |
7851 |
买入 |
| 09:31:40 |
65.99 |
170 |
8021 |
卖出 |
| 09:31:43 |
66.05 |
75 |
8096 |
买入 |
| 09:31:46 |
66.06 |
81 |
8177 |
买入 |
| 09:31:49 |
66.11 |
98 |
8275 |
买入 |
| 09:31:52 |
66.08 |
103 |
8378 |
卖出 |
| 09:31:55 |
65.99 |
209 |
8587 |
卖出 |
| 09:31:58 |
66.05 |
38 |
8625 |
买入 |
| 09:32:01 |
66.07 |
192 |
8817 |
买入 |
| 09:32:04 |
66.07 |
100 |
8917 |
卖出 |
| 09:32:07 |
66 |
129 |
9046 |
卖出 |
| 09:32:10 |
66.06 |
120 |
9166 |
买入 |
| 09:32:13 |
66.06 |
25 |
9191 |
买入 |
| 09:32:16 |
66.06 |
79 |
9270 |
买入 |
| 09:32:19 |
66.07 |
98 |
9368 |
买入 |
| 09:32:22 |
66.09 |
168 |
9536 |
买入 |
| 09:32:25 |
66.09 |
92 |
9628 |
卖出 |
| 09:32:28 |
66.08 |
85 |
9713 |
卖出 |
| 09:32:31 |
66.1 |
19 |
9732 |
买入 |
| 09:32:34 |
66.11 |
71 |
9803 |
买入 |
| 09:32:37 |
66.1 |
114 |
9917 |
卖出 |
| 09:32:40 |
66.1 |
104 |
10021 |
买入 |
| 09:32:43 |
66.1 |
93 |
10114 |
买入 |
| 09:32:46 |
66.1 |
119 |
10233 |
买入 |
| 09:32:49 |
66.08 |
25 |
10258 |
卖出 |
| 09:32:52 |
66.08 |
58 |
10316 |
买入 |
| 09:32:55 |
66 |
34 |
10350 |
卖出 |
| 09:32:58 |
66 |
79 |
10429 |
卖出 |
| 09:33:01 |
65.99 |
43 |
10472 |
卖出 |
| 09:33:04 |
65.97 |
98 |
10570 |
卖出 |
| 09:33:07 |
65.95 |
126 |
10696 |
卖出 |
| 09:33:10 |
65.9 |
77 |
10773 |
卖出 |
| 09:33:13 |
65.9 |
54 |
10827 |
买入 |
| 09:33:16 |
66 |
178 |
11005 |
买入 |
| 09:33:19 |
65.9 |
106 |
11111 |
卖出 |
| 09:33:22 |
65.89 |
120 |
11231 |
卖出 |
| 09:33:25 |
65.89 |
58 |
11289 |
买入 |
| 09:33:28 |
65.87 |
12 |
11301 |
卖出 |
| 09:33:31 |
65.89 |
52 |
11353 |
买入 |
| 09:33:34 |
65.89 |
66 |
11419 |
买入 |
| 09:33:37 |
65.9 |
110 |
11529 |
买入 |
| 09:33:40 |
65.93 |
95 |
11624 |
买入 |
| 09:33:43 |
66.07 |
156 |
11780 |
买入 |
| 09:33:46 |
66.09 |
110 |
11890 |
买入 |
| 09:33:49 |
66.07 |
75 |
11965 |
卖出 |
| 09:33:52 |
66.07 |
82 |
12047 |
买入 |
| 09:33:55 |
66.07 |
123 |
12170 |
买入 |
| 09:33:58 |
66.07 |
49 |
12219 |
买入 |
| 09:34:01 |
65.94 |
87 |
12306 |
卖出 |
| 09:34:04 |
66 |
96 |
12402 |
买入 |
| 09:34:07 |
65.9 |
91 |
12493 |
卖出 |
| 09:34:10 |
66 |
13 |
12506 |
买入 |
| 09:34:13 |
65.65 |
131 |
12637 |
卖出 |
| 09:34:16 |
65.75 |
24 |
12661 |
买入 |
| 09:34:19 |
65.73 |
63 |
12724 |
卖出 |
| 09:34:22 |
65.73 |
68 |
12792 |
买入 |
| 09:34:25 |
65.73 |
31 |
12823 |
买入 |
| 09:34:28 |
65.74 |
73 |
12896 |
卖出 |
| 09:34:31 |
65.74 |
18 |
12914 |
卖出 |
| 09:34:34 |
65.81 |
14 |
12928 |
买入 |
| 09:34:37 |
65.8 |
26 |
12954 |
卖出 |
| 09:34:40 |
65.85 |
48 |
13002 |
买入 |
| 09:34:43 |
65.84 |
32 |
13034 |
卖出 |
| 09:34:46 |
65.8 |
33 |
13067 |
卖出 |
| 09:34:49 |
65.8 |
42 |
13109 |
买入 |
| 09:34:52 |
65.75 |
79 |
13188 |
卖出 |
| 09:34:55 |
65.74 |
41 |
13229 |
卖出 |
| 09:34:58 |
65.69 |
33 |
13262 |
卖出 |
| 09:35:01 |
65.68 |
16 |
13278 |
卖出 |
| 09:35:04 |
65.65 |
87 |
13365 |
卖出 |
| 09:35:07 |
65.6 |
50 |
13415 |
卖出 |
| 09:35:10 |
65.58 |
33 |
13448 |
卖出 |
| 09:35:13 |
65.58 |
131 |
13579 |
买入 |
| 09:35:16 |
65.5 |
26 |
13605 |
卖出 |
| 09:35:19 |
65.48 |
53 |
13658 |
卖出 |
| 09:35:22 |
65.4 |
40 |
13698 |
卖出 |
| 09:35:25 |
65.4 |
23 |
13721 |
卖出 |
| 09:35:28 |
65.38 |
69 |
13790 |
卖出 |
| 09:35:31 |
65.38 |
18 |
13808 |
买入 |
| 09:35:34 |
65.37 |
62 |
13870 |
买入 |
| 09:35:37 |
65.35 |
79 |
13949 |
卖出 |
| 09:35:40 |
65.38 |
144 |
14093 |
买入 |
| 09:35:43 |
65.5 |
98 |
14191 |
买入 |
| 09:35:46 |
65.5 |
94 |
14285 |
买入 |
| 09:35:49 |
65.49 |
54 |
14339 |
卖出 |
| 09:35:52 |
65.51 |
22 |
14361 |
买入 |
| 09:35:55 |
65.49 |
16 |
14377 |
卖出 |
| 09:35:58 |
65.46 |
87 |
14464 |
卖出 |
| 09:36:01 |
65.46 |
38 |
14502 |
买入 |
| 09:36:04 |
65.43 |
15 |
14517 |
卖出 |
| 09:36:07 |
65.43 |
10 |
14527 |
卖出 |
| 09:36:10 |
65.43 |
31 |
14558 |
卖出 |
| 09:36:13 |
65.43 |
25 |
14583 |
买入 |
| 09:36:16 |
65.38 |
65 |
14648 |
卖出 |
| 09:36:19 |
65.42 |
148 |
14796 |
买入 |
| 09:36:22 |
65.41 |
27 |
14823 |
买入 |
| 09:36:25 |
65.43 |
35 |
14858 |
买入 |
| 09:36:28 |
65.49 |
99 |
14957 |
买入 |
| 09:36:31 |
65.5 |
32 |
14989 |
买入 |
| 09:36:34 |
65.5 |
47 |
15036 |
买入 |
| 09:36:37 |
65.5 |
142 |
15178 |
买入 |
| 09:36:40 |
65.51 |
5 |
15183 |
买入 |
| 09:36:43 |
65.56 |
18 |
15201 |
卖出 |
| 09:36:46 |
65.58 |
48 |
15249 |
买入 |
| 09:36:49 |
65.57 |
112 |
15361 |
卖出 |
| 09:36:52 |
65.58 |
57 |
15418 |
买入 |
| 09:36:55 |
65.58 |
71 |
15489 |
买入 |
| 09:36:58 |
65.62 |
68 |
15557 |
买入 |
| 09:37:01 |
65.63 |
22 |
15579 |
买入 |
| 09:37:04 |
65.63 |
5 |
15584 |
卖出 |
| 09:37:07 |
65.66 |
79 |
15663 |
买入 |
| 09:37:10 |
65.65 |
29 |
15692 |
卖出 |
| 09:37:13 |
65.66 |
40 |
15732 |
卖出 |
| 09:37:16 |
65.66 |
16 |
15748 |
卖出 |
| 09:37:19 |
65.67 |
90 |
15838 |
买入 |
| 09:37:22 |
65.68 |
19 |
15857 |
买入 |
| 09:37:25 |
65.68 |
50 |
15907 |
买入 |
| 09:37:28 |
65.67 |
39 |
15946 |
卖出 |
| 09:37:31 |
65.68 |
39 |
15985 |
买入 |
| 09:37:34 |
65.7 |
25 |
16010 |
买入 |
| 09:37:37 |
65.69 |
14 |
16024 |
卖出 |
| 09:37:40 |
65.73 |
44 |
16068 |
买入 |
| 09:37:43 |
65.73 |
23 |
16091 |
买入 |
| 09:37:46 |
65.74 |
15 |
16106 |
买入 |
| 09:37:49 |
65.8 |
29 |
16135 |
买入 |
| 09:37:52 |
65.81 |
44 |
16179 |
买入 |
| 09:37:55 |
65.81 |
41 |
16220 |
买入 |
| 09:37:58 |
65.8 |
30 |
16250 |
卖出 |
| 09:38:01 |
65.74 |
52 |
16302 |
卖出 |
| 09:38:04 |
65.71 |
106 |
16408 |
卖出 |
| 09:38:07 |
65.68 |
100 |
16508 |
卖出 |
| 09:38:10 |
65.68 |
158 |
16666 |
卖出 |
| 09:38:13 |
65.58 |
187 |
16853 |
卖出 |
| 09:38:16 |
65.5 |
124 |
16977 |
卖出 |
| 09:38:19 |
65.58 |
153 |
17130 |
买入 |
| 09:38:22 |
65.5 |
58 |
17188 |
卖出 |
| 09:38:25 |
65.56 |
35 |
17223 |
买入 |
| 09:38:28 |
65.5 |
24 |
17247 |
卖出 |
| 09:38:31 |
65.5 |
74 |
17321 |
卖出 |
| 09:38:34 |
65.53 |
60 |
17381 |
买入 |
| 09:38:37 |
65.51 |
9 |
17390 |
卖出 |
| 09:38:40 |
65.51 |
281 |
17671 |
买入 |
| 09:38:43 |
65.53 |
148 |
17819 |
买入 |
| 09:38:46 |
65.52 |
10 |
17829 |
卖出 |
| 09:38:49 |
65.55 |
287 |
18116 |
买入 |
| 09:38:52 |
65.52 |
89 |
18205 |
卖出 |
| 09:38:55 |
65.5 |
62 |
18267 |
卖出 |
| 09:38:58 |
65.5 |
46 |
18313 |
买入 |
| 09:39:01 |
65.5 |
16 |
18329 |
买入 |
| 09:39:04 |
65.54 |
107 |
18436 |
买入 |