动力新科[600841]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
7.07 |
6 |
6 |
集合竞价 |
| 09:15:04 |
7.72 |
32 |
32 |
集合竞价 |
| 09:15:07 |
7.72 |
32 |
32 |
集合竞价 |
| 09:15:46 |
7.72 |
32 |
32 |
集合竞价 |
| 09:17:25 |
7.72 |
32 |
32 |
集合竞价 |
| 09:17:40 |
7.86 |
1 |
1 |
集合竞价 |
| 09:18:55 |
7.86 |
3 |
3 |
集合竞价 |
| 09:19:40 |
7.85 |
5 |
5 |
集合竞价 |
| 09:20:31 |
7.85 |
20 |
20 |
集合竞价 |
| 09:21:16 |
7.85 |
20 |
20 |
集合竞价 |
| 09:21:22 |
7.83 |
36 |
36 |
集合竞价 |
| 09:23:04 |
7.85 |
40 |
40 |
集合竞价 |
| 09:24:58 |
7.77 |
62 |
62 |
集合竞价 |
| 09:25:01 |
7.75 |
64 |
64 |
集合竞价 |
| 09:25:06 |
7.75 |
64 |
128 |
卖出 |
| 09:30:01 |
7.77 |
53 |
181 |
买入 |
| 09:30:04 |
7.76 |
62 |
243 |
卖出 |
| 09:30:07 |
7.83 |
67 |
310 |
买入 |
| 09:30:10 |
7.86 |
86 |
396 |
买入 |
| 09:30:13 |
7.86 |
46 |
442 |
买入 |
| 09:30:16 |
7.88 |
5 |
447 |
买入 |
| 09:30:19 |
7.87 |
6 |
453 |
卖出 |
| 09:30:22 |
7.88 |
9 |
462 |
卖出 |
| 09:30:25 |
7.87 |
6 |
468 |
卖出 |
| 09:30:28 |
7.85 |
16 |
484 |
卖出 |
| 09:30:31 |
7.84 |
7 |
491 |
卖出 |
| 09:30:34 |
7.84 |
9 |
500 |
买入 |
| 09:30:37 |
7.85 |
3 |
503 |
买入 |
| 09:30:40 |
7.84 |
41 |
544 |
卖出 |
| 09:30:43 |
7.84 |
10 |
554 |
买入 |
| 09:30:46 |
7.84 |
1 |
555 |
卖出 |
| 09:30:49 |
7.85 |
1 |
556 |
买入 |
| 09:30:52 |
7.85 |
29 |
585 |
卖出 |
| 09:30:55 |
7.85 |
11 |
596 |
卖出 |
| 09:30:58 |
7.84 |
10 |
606 |
卖出 |
| 09:31:01 |
7.84 |
3 |
609 |
卖出 |
| 09:31:04 |
7.84 |
10 |
619 |
买入 |
| 09:31:07 |
7.85 |
53 |
672 |
买入 |
| 09:31:10 |
7.85 |
37 |
709 |
买入 |
| 09:31:13 |
7.85 |
20 |
729 |
卖出 |
| 09:31:16 |
7.85 |
20 |
749 |
买入 |
| 09:31:19 |
7.86 |
2 |
751 |
买入 |
| 09:31:22 |
7.86 |
15 |
766 |
买入 |
| 09:31:25 |
7.86 |
22 |
788 |
卖出 |
| 09:31:28 |
7.85 |
20 |
808 |
卖出 |
| 09:31:31 |
7.85 |
60 |
868 |
卖出 |
| 09:31:34 |
7.86 |
17 |
885 |
买入 |
| 09:31:37 |
7.86 |
27 |
912 |
买入 |
| 09:31:40 |
7.86 |
2 |
914 |
卖出 |
| 09:31:43 |
7.86 |
9 |
923 |
卖出 |
| 09:31:46 |
7.86 |
2 |
925 |
买入 |
| 09:31:49 |
7.85 |
12 |
937 |
卖出 |
| 09:31:52 |
7.86 |
34 |
971 |
买入 |
| 09:31:55 |
7.86 |
6 |
977 |
买入 |
| 09:32:01 |
7.85 |
41 |
1018 |
卖出 |
| 09:32:04 |
7.85 |
31 |
1049 |
买入 |
| 09:32:07 |
7.85 |
28 |
1077 |
买入 |
| 09:32:10 |
7.85 |
8 |
1085 |
买入 |
| 09:32:13 |
7.85 |
25 |
1110 |
买入 |
| 09:32:16 |
7.85 |
17 |
1127 |
买入 |
| 09:32:19 |
7.86 |
8 |
1135 |
卖出 |
| 09:32:22 |
7.86 |
12 |
1147 |
卖出 |
| 09:32:25 |
7.85 |
31 |
1178 |
卖出 |
| 09:32:28 |
7.84 |
33 |
1211 |
卖出 |
| 09:32:31 |
7.85 |
76 |
1287 |
买入 |
| 09:32:34 |
7.85 |
87 |
1374 |
卖出 |
| 09:32:37 |
7.85 |
21 |
1395 |
卖出 |
| 09:32:40 |
7.85 |
16 |
1411 |
卖出 |
| 09:32:43 |
7.85 |
17 |
1428 |
卖出 |
| 09:32:46 |
7.86 |
30 |
1458 |
买入 |
| 09:32:55 |
7.86 |
61 |
1519 |
卖出 |
| 09:32:58 |
7.87 |
2 |
1521 |
买入 |
| 09:33:01 |
7.86 |
46 |
1567 |
卖出 |
| 09:33:04 |
7.87 |
36 |
1603 |
买入 |
| 09:33:07 |
7.86 |
67 |
1670 |
卖出 |
| 09:33:10 |
7.85 |
42 |
1712 |
卖出 |
| 09:33:13 |
7.85 |
41 |
1753 |
卖出 |
| 09:33:16 |
7.85 |
4 |
1757 |
买入 |
| 09:33:19 |
7.86 |
18 |
1775 |
买入 |
| 09:33:22 |
7.86 |
13 |
1788 |
买入 |
| 09:33:25 |
7.86 |
16 |
1804 |
买入 |
| 09:33:28 |
7.86 |
13 |
1817 |
买入 |
| 09:33:31 |
7.85 |
7 |
1824 |
卖出 |
| 09:33:34 |
7.87 |
4 |
1828 |
买入 |
| 09:33:37 |
7.88 |
3 |
1831 |
买入 |
| 09:33:40 |
7.88 |
7 |
1838 |
买入 |
| 09:33:43 |
7.88 |
12 |
1850 |
买入 |
| 09:33:46 |
7.89 |
55 |
1905 |
买入 |
| 09:33:49 |
7.89 |
8 |
1913 |
买入 |
| 09:33:52 |
7.9 |
5 |
1918 |
买入 |
| 09:33:55 |
7.89 |
4 |
1922 |
卖出 |
| 09:33:58 |
7.9 |
12 |
1934 |
买入 |
| 09:34:01 |
7.91 |
6 |
1940 |
买入 |
| 09:34:04 |
7.9 |
17 |
1957 |
卖出 |
| 09:34:07 |
7.9 |
8 |
1965 |
卖出 |
| 09:34:13 |
7.9 |
19 |
1984 |
卖出 |
| 09:34:16 |
7.9 |
47 |
2031 |
卖出 |
| 09:34:19 |
7.9 |
12 |
2043 |
卖出 |
| 09:34:22 |
7.9 |
20 |
2063 |
卖出 |
| 09:34:25 |
7.9 |
81 |
2144 |
卖出 |
| 09:34:28 |
7.92 |
61 |
2205 |
买入 |
| 09:34:31 |
7.91 |
6 |
2211 |
卖出 |
| 09:34:37 |
7.9 |
17 |
2228 |
卖出 |
| 09:34:40 |
7.9 |
51 |
2279 |
卖出 |
| 09:34:43 |
7.9 |
22 |
2301 |
卖出 |
| 09:34:52 |
7.9 |
6 |
2307 |
买入 |
| 09:34:55 |
7.88 |
1 |
2308 |
卖出 |
| 09:34:58 |
7.89 |
1 |
2309 |
买入 |
| 09:35:01 |
7.88 |
1 |
2310 |
卖出 |
| 09:35:04 |
7.89 |
17 |
2327 |
买入 |
| 09:35:07 |
7.89 |
1 |
2328 |
买入 |
| 09:35:10 |
7.9 |
2 |
2330 |
买入 |
| 09:35:13 |
7.91 |
47 |
2377 |
买入 |
| 09:35:16 |
7.9 |
15 |
2392 |
卖出 |
| 09:35:19 |
7.9 |
3 |
2395 |
卖出 |
| 09:35:22 |
7.91 |
12 |
2407 |
买入 |
| 09:35:25 |
7.91 |
28 |
2435 |
卖出 |
| 09:35:28 |
7.91 |
10 |
2445 |
卖出 |
| 09:35:31 |
7.92 |
10 |
2455 |
买入 |
| 09:35:34 |
7.91 |
11 |
2466 |
卖出 |
| 09:35:37 |
7.91 |
9 |
2475 |
卖出 |
| 09:35:40 |
7.91 |
16 |
2491 |
卖出 |
| 09:35:43 |
7.92 |
9 |
2500 |
买入 |
| 09:35:46 |
7.92 |
68 |
2568 |
买入 |
| 09:35:49 |
7.92 |
7 |
2575 |
买入 |
| 09:35:52 |
7.92 |
19 |
2594 |
买入 |
| 09:35:58 |
7.93 |
18 |
2612 |
买入 |
| 09:36:01 |
7.94 |
8 |
2620 |
卖出 |
| 09:36:04 |
7.93 |
14 |
2634 |
卖出 |
| 09:36:07 |
7.91 |
17 |
2651 |
卖出 |
| 09:36:10 |
7.91 |
33 |
2684 |
卖出 |
| 09:36:13 |
7.92 |
17 |
2701 |
买入 |
| 09:36:16 |
7.92 |
11 |
2712 |
卖出 |
| 09:36:19 |
7.91 |
11 |
2723 |
卖出 |
| 09:36:22 |
7.92 |
8 |
2731 |
买入 |
| 09:36:25 |
8 |
366 |
3097 |
买入 |
| 09:36:28 |
7.97 |
13 |
3110 |
买入 |
| 09:36:31 |
7.97 |
2 |
3112 |
卖出 |
| 09:36:34 |
7.97 |
11 |
3123 |
买入 |
| 09:36:40 |
7.97 |
12 |
3135 |
买入 |
| 09:36:43 |
7.97 |
4 |
3139 |
买入 |
| 09:36:46 |
7.97 |
26 |
3165 |
卖出 |
| 09:36:49 |
7.97 |
41 |
3206 |
卖出 |
| 09:36:52 |
7.93 |
11 |
3217 |
卖出 |
| 09:36:55 |
7.96 |
8 |
3225 |
买入 |
| 09:36:58 |
7.96 |
2 |
3227 |
买入 |
| 09:37:04 |
7.98 |
6 |
3233 |
买入 |
| 09:37:07 |
7.96 |
49 |
3282 |
卖出 |
| 09:37:10 |
7.99 |
53 |
3335 |
买入 |
| 09:37:13 |
7.97 |
1 |
3336 |
卖出 |
| 09:37:16 |
7.98 |
15 |
3351 |
买入 |
| 09:37:25 |
7.98 |
22 |
3373 |
买入 |
| 09:37:28 |
7.98 |
12 |
3385 |
买入 |
| 09:37:31 |
7.98 |
2 |
3387 |
买入 |
| 09:37:34 |
7.98 |
16 |
3403 |
买入 |
| 09:37:37 |
7.98 |
35 |
3438 |
买入 |
| 09:37:40 |
7.98 |
3 |
3441 |
卖出 |
| 09:37:43 |
7.98 |
13 |
3454 |
买入 |
| 09:37:46 |
7.98 |
15 |
3469 |
卖出 |
| 09:37:52 |
7.98 |
3 |
3472 |
卖出 |
| 09:37:55 |
7.99 |
8 |
3480 |
买入 |
| 09:37:58 |
7.98 |
1 |
3481 |
买入 |
| 09:38:04 |
7.98 |
57 |
3538 |
买入 |
| 09:38:07 |
8 |
40 |
3578 |
买入 |
| 09:38:13 |
7.97 |
2 |
3580 |
卖出 |
| 09:38:16 |
7.96 |
15 |
3595 |
卖出 |
| 09:38:19 |
7.96 |
5 |
3600 |
卖出 |
| 09:38:22 |
7.96 |
17 |
3617 |
卖出 |
| 09:38:25 |
7.96 |
38 |
3655 |
卖出 |
| 09:38:28 |
7.96 |
88 |
3743 |
卖出 |
| 09:38:31 |
7.96 |
3 |
3746 |
卖出 |
| 09:38:34 |
7.96 |
6 |
3752 |
买入 |
| 09:38:43 |
7.96 |
6 |
3758 |
买入 |
| 09:38:46 |
7.96 |
1 |
3759 |
买入 |
| 09:38:49 |
7.96 |
5 |
3764 |
买入 |
| 09:38:55 |
7.97 |
6 |
3770 |
买入 |
| 09:39:01 |
7.97 |
1 |
3771 |
买入 |
| 09:39:04 |
7.97 |
1 |
3772 |
买入 |
| 09:39:13 |
7.98 |
13 |
3785 |
买入 |
| 09:39:19 |
7.97 |
1 |
3786 |
卖出 |
| 09:39:25 |
7.97 |
7 |
3793 |
买入 |
| 09:39:28 |
7.96 |
11 |
3804 |
卖出 |
| 09:39:31 |
7.96 |
20 |
3824 |
卖出 |
| 09:39:34 |
7.96 |
17 |
3841 |
卖出 |
| 09:39:37 |
7.96 |
7 |
3848 |
卖出 |
| 09:39:40 |
7.96 |
7 |
3855 |
卖出 |
| 09:39:43 |
7.97 |
13 |
3868 |
买入 |
| 09:39:46 |
7.96 |
7 |
3875 |
卖出 |
| 09:39:49 |
7.96 |
3 |
3878 |
卖出 |
| 09:39:55 |
7.97 |
6 |
3884 |
买入 |
| 09:40:01 |
7.96 |
2 |
3886 |
卖出 |
| 09:40:04 |
7.96 |
4 |
3890 |
卖出 |
| 09:40:07 |
7.95 |
4 |
3894 |
卖出 |
| 09:40:10 |
7.93 |
9 |
3903 |
卖出 |
| 09:40:13 |
7.93 |
23 |
3926 |
卖出 |
| 09:40:16 |
7.93 |
11 |
3937 |
卖出 |
| 09:40:19 |
7.94 |
10 |
3947 |
买入 |
| 09:40:22 |
7.94 |
36 |
3983 |
卖出 |
| 09:40:25 |
7.96 |
13 |
3996 |
买入 |
| 09:40:28 |
7.96 |
12 |
4008 |
买入 |
| 09:40:31 |
7.96 |
7 |
4015 |
买入 |
| 09:40:34 |
7.96 |
2 |
4017 |
买入 |
| 09:40:37 |
7.95 |
1 |
4018 |
卖出 |
| 09:40:43 |
7.97 |
10 |
4028 |
买入 |
| 09:41:01 |
7.96 |
2 |
4030 |
卖出 |
| 09:41:04 |
7.95 |
11 |
4041 |
卖出 |
| 09:41:07 |
7.97 |
78 |
4119 |
买入 |
| 09:41:10 |
7.97 |
84 |
4203 |
卖出 |
| 09:41:13 |
7.97 |
91 |
4294 |
卖出 |
| 09:41:16 |
7.92 |
76 |
4370 |
卖出 |
| 09:41:19 |
7.93 |
1 |
4371 |
买入 |
| 09:41:22 |
7.96 |
15 |
4386 |
买入 |
| 09:41:25 |
7.95 |
2 |
4388 |
卖出 |
| 09:41:28 |
7.98 |
108 |
4496 |
买入 |
| 09:41:31 |
7.99 |
55 |
4551 |
买入 |
| 09:41:34 |
7.95 |
84 |
4635 |
卖出 |
| 09:41:37 |
7.99 |
32 |
4667 |
买入 |
| 09:41:40 |
7.99 |
1 |
4668 |
卖出 |
| 09:41:46 |
8 |
7 |
4675 |
买入 |
| 09:42:04 |
7.99 |
45 |
4720 |
买入 |
| 09:42:07 |
7.96 |
48 |
4768 |
卖出 |
| 09:42:10 |
7.96 |
15 |
4783 |
卖出 |
| 09:42:13 |
7.94 |
1 |
4784 |
卖出 |
| 09:42:22 |
7.94 |
2 |
4786 |
卖出 |
| 09:42:25 |
7.94 |
2 |
4788 |
卖出 |
| 09:42:28 |
7.93 |
13 |
4801 |
卖出 |
| 09:42:31 |
7.97 |
6 |
4807 |
买入 |
| 09:42:34 |
7.95 |
4 |
4811 |
卖出 |
| 09:42:37 |
7.96 |
18 |
4829 |
买入 |
| 09:42:43 |
7.98 |
41 |
4870 |
买入 |
| 09:42:46 |
7.98 |
45 |
4915 |
买入 |
| 09:42:49 |
7.99 |
135 |
5050 |
买入 |
| 09:42:52 |
8 |
111 |
5161 |
买入 |
| 09:42:58 |
8 |
5 |
5166 |
买入 |
| 09:43:01 |
8 |
3 |
5169 |
买入 |
| 09:43:07 |
8 |
1 |
5170 |
买入 |
| 09:43:10 |
8 |
106 |
5276 |
买入 |
| 09:43:13 |
8.01 |
26 |
5302 |
买入 |
| 09:43:16 |
8.01 |
54 |
5356 |
买入 |
| 09:43:19 |
8.02 |
24 |
5380 |
买入 |
| 09:43:31 |
8.02 |
30 |
5410 |
买入 |
| 09:43:34 |
8.02 |
7 |
5417 |
买入 |
| 09:43:37 |
8.02 |
8 |
5425 |
买入 |
| 09:43:40 |
8.02 |
45 |
5470 |
卖出 |
| 09:43:43 |
8.02 |
49 |
5519 |
买入 |
| 09:43:46 |
8.02 |
46 |
5565 |
卖出 |
| 09:43:49 |
8.01 |
16 |
5581 |
卖出 |
| 09:43:52 |
8.01 |
3 |
5584 |
卖出 |
| 09:43:55 |
8 |
7 |
5591 |
卖出 |
| 09:43:58 |
8.02 |
26 |
5617 |
买入 |
| 09:44:01 |
8.01 |
1 |
5618 |
卖出 |
| 09:44:07 |
8.01 |
43 |
5661 |
买入 |
| 09:44:10 |
8.01 |
4 |
5665 |
卖出 |
| 09:44:13 |
8.02 |
52 |
5717 |
买入 |
| 09:44:16 |
8.02 |
4 |
5721 |
买入 |
| 09:44:19 |
8.01 |
7 |
5728 |
卖出 |
| 09:44:22 |
8.02 |
35 |
5763 |
买入 |
| 09:44:25 |
8.02 |
4 |
5767 |
卖出 |
| 09:44:28 |
8.02 |
22 |
5789 |
卖出 |
| 09:44:31 |
8.03 |
6 |
5795 |
买入 |
| 09:44:37 |
8.01 |
3 |
5798 |
卖出 |
| 09:45:01 |
7.99 |
4 |
5802 |
卖出 |
| 09:45:04 |
8 |
16 |
5818 |
买入 |
| 09:45:07 |
8 |
22 |
5840 |
卖出 |
| 09:45:10 |
7.99 |
16 |
5856 |
卖出 |
| 09:45:13 |
7.99 |
12 |
5868 |
卖出 |
| 09:45:16 |
7.99 |
23 |
5891 |
卖出 |
| 09:45:19 |
7.99 |
46 |
5937 |
卖出 |
| 09:45:22 |
7.99 |
16 |
5953 |
卖出 |
| 09:45:25 |
7.98 |
54 |
6007 |
卖出 |
| 09:45:28 |
7.98 |
17 |
6024 |
买入 |
| 09:45:34 |
7.98 |
5 |
6029 |
买入 |
| 09:45:37 |
7.99 |
6 |
6035 |
买入 |
| 09:45:40 |
7.97 |
31 |
6066 |
卖出 |
| 09:45:43 |
7.99 |
7 |
6073 |
买入 |
| 09:45:46 |
8 |
27 |
6100 |
买入 |
| 09:45:49 |
7.99 |
41 |
6141 |
卖出 |
| 09:45:52 |
7.99 |
3 |
6144 |
买入 |
| 09:46:01 |
7.99 |
28 |
6172 |
买入 |
| 09:46:04 |
8 |
146 |
6318 |
买入 |
| 09:46:07 |
8.01 |
9 |
6327 |
买入 |
| 09:46:13 |
8.01 |
10 |
6337 |
买入 |
| 09:46:16 |
8.01 |
2 |
6339 |
卖出 |
| 09:46:25 |
8 |
6 |
6345 |
卖出 |
| 09:46:28 |
8 |
11 |
6356 |
买入 |
| 09:46:31 |
8 |
5 |
6361 |
卖出 |
| 09:46:34 |
8 |
25 |
6386 |
卖出 |
| 09:46:37 |
8 |
20 |
6406 |
卖出 |
| 09:46:40 |
8 |
8 |
6414 |
卖出 |
| 09:46:43 |
8.01 |
70 |
6484 |
买入 |
| 09:46:46 |
8.01 |
12 |
6496 |
卖出 |
| 09:46:49 |
8.01 |
9 |
6505 |
卖出 |
| 09:46:52 |
8.01 |
4 |
6509 |
卖出 |
| 09:47:04 |
8.01 |
1 |
6510 |
卖出 |
| 09:47:10 |
7.99 |
234 |
6744 |
卖出 |
| 09:47:13 |
7.99 |
22 |
6766 |
卖出 |
| 09:47:16 |
7.99 |
18 |
6784 |
卖出 |
| 09:47:19 |
7.99 |
4 |
6788 |
卖出 |
| 09:47:22 |
7.98 |
11 |
6799 |
卖出 |
| 09:47:25 |
7.97 |
2 |
6801 |
卖出 |