鸣志电器[603728]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
12.8 |
1 |
1 |
集合竞价 |
| 09:15:25 |
12.8 |
17 |
17 |
集合竞价 |
| 09:20:37 |
12.8 |
18 |
18 |
集合竞价 |
| 09:22:46 |
12.84 |
25 |
25 |
集合竞价 |
| 09:23:04 |
12.84 |
25 |
25 |
集合竞价 |
| 09:23:31 |
12.84 |
82 |
82 |
集合竞价 |
| 09:23:40 |
12.85 |
82 |
82 |
集合竞价 |
| 09:23:58 |
12.84 |
173 |
173 |
集合竞价 |
| 09:24:07 |
12.85 |
173 |
173 |
集合竞价 |
| 09:24:46 |
12.85 |
173 |
173 |
集合竞价 |
| 09:24:52 |
12.85 |
173 |
173 |
集合竞价 |
| 09:24:55 |
12.85 |
173 |
173 |
集合竞价 |
| 09:24:58 |
12.85 |
173 |
173 |
集合竞价 |
| 09:25:01 |
12.85 |
399 |
399 |
集合竞价 |
| 09:25:04 |
12.85 |
399 |
798 |
卖出 |
| 09:30:01 |
12.85 |
5 |
803 |
卖出 |
| 09:30:04 |
12.85 |
2 |
805 |
买入 |
| 09:30:07 |
12.84 |
140 |
945 |
卖出 |
| 09:30:10 |
12.84 |
17 |
962 |
卖出 |
| 09:30:13 |
12.82 |
66 |
1028 |
卖出 |
| 09:30:16 |
12.79 |
89 |
1117 |
卖出 |
| 09:30:19 |
12.77 |
2 |
1119 |
卖出 |
| 09:30:22 |
12.75 |
53 |
1172 |
卖出 |
| 09:30:25 |
12.74 |
36 |
1208 |
卖出 |
| 09:30:28 |
12.72 |
109 |
1317 |
卖出 |
| 09:30:31 |
12.71 |
5 |
1322 |
卖出 |
| 09:30:34 |
12.71 |
61 |
1383 |
买入 |
| 09:30:37 |
12.71 |
19 |
1402 |
卖出 |
| 09:30:40 |
12.7 |
11 |
1413 |
卖出 |
| 09:30:43 |
12.71 |
29 |
1442 |
买入 |
| 09:30:46 |
12.7 |
145 |
1587 |
卖出 |
| 09:30:49 |
12.69 |
9 |
1596 |
卖出 |
| 09:30:52 |
12.68 |
5 |
1601 |
卖出 |
| 09:30:55 |
12.68 |
2 |
1603 |
买入 |
| 09:30:58 |
12.68 |
1 |
1604 |
卖出 |
| 09:31:01 |
12.62 |
2 |
1606 |
卖出 |
| 09:31:04 |
12.68 |
25 |
1631 |
买入 |
| 09:31:07 |
12.69 |
76 |
1707 |
买入 |
| 09:31:10 |
12.7 |
11 |
1718 |
买入 |
| 09:31:13 |
12.7 |
36 |
1754 |
买入 |
| 09:31:16 |
12.7 |
28 |
1782 |
买入 |
| 09:31:19 |
12.71 |
45 |
1827 |
买入 |
| 09:31:22 |
12.71 |
28 |
1855 |
买入 |
| 09:31:25 |
12.73 |
1 |
1856 |
买入 |
| 09:31:28 |
12.73 |
16 |
1872 |
买入 |
| 09:31:31 |
12.73 |
77 |
1949 |
买入 |
| 09:31:34 |
12.71 |
45 |
1994 |
卖出 |
| 09:31:37 |
12.71 |
3 |
1997 |
买入 |
| 09:31:40 |
12.75 |
3 |
2000 |
买入 |
| 09:31:43 |
12.73 |
11 |
2011 |
卖出 |
| 09:31:46 |
12.75 |
27 |
2038 |
买入 |
| 09:31:49 |
12.75 |
1 |
2039 |
卖出 |
| 09:31:58 |
12.79 |
6 |
2045 |
买入 |
| 09:32:04 |
12.79 |
3 |
2048 |
买入 |
| 09:32:07 |
12.78 |
32 |
2080 |
卖出 |
| 09:32:10 |
12.81 |
2 |
2082 |
买入 |
| 09:32:16 |
12.81 |
14 |
2096 |
卖出 |
| 09:32:25 |
12.8 |
28 |
2124 |
卖出 |
| 09:32:28 |
12.79 |
19 |
2143 |
卖出 |
| 09:32:31 |
12.8 |
80 |
2223 |
买入 |
| 09:32:34 |
12.79 |
33 |
2256 |
卖出 |
| 09:32:37 |
12.77 |
2 |
2258 |
卖出 |
| 09:32:40 |
12.75 |
5 |
2263 |
卖出 |
| 09:32:49 |
12.76 |
8 |
2271 |
买入 |
| 09:32:52 |
12.76 |
3 |
2274 |
卖出 |
| 09:32:55 |
12.73 |
7 |
2281 |
卖出 |
| 09:32:58 |
12.72 |
16 |
2297 |
卖出 |
| 09:33:01 |
12.72 |
12 |
2309 |
卖出 |
| 09:33:04 |
12.72 |
56 |
2365 |
买入 |
| 09:33:07 |
12.72 |
74 |
2439 |
买入 |
| 09:33:10 |
12.72 |
163 |
2602 |
买入 |
| 09:33:13 |
12.76 |
1 |
2603 |
买入 |
| 09:33:25 |
12.78 |
3 |
2606 |
买入 |
| 09:33:28 |
12.76 |
4 |
2610 |
卖出 |
| 09:33:31 |
12.76 |
6 |
2616 |
卖出 |
| 09:33:34 |
12.77 |
3 |
2619 |
买入 |
| 09:33:37 |
12.77 |
4 |
2623 |
买入 |
| 09:33:40 |
12.78 |
16 |
2639 |
买入 |
| 09:33:43 |
12.79 |
22 |
2661 |
买入 |
| 09:33:46 |
12.79 |
11 |
2672 |
买入 |
| 09:33:52 |
12.79 |
8 |
2680 |
卖出 |
| 09:33:55 |
12.79 |
2 |
2682 |
卖出 |
| 09:33:58 |
12.78 |
7 |
2689 |
卖出 |
| 09:34:01 |
12.78 |
40 |
2729 |
卖出 |
| 09:34:04 |
12.77 |
7 |
2736 |
卖出 |
| 09:34:07 |
12.78 |
15 |
2751 |
买入 |
| 09:34:10 |
12.8 |
28 |
2779 |
买入 |
| 09:34:13 |
12.8 |
53 |
2832 |
买入 |
| 09:34:19 |
12.8 |
17 |
2849 |
买入 |
| 09:34:22 |
12.83 |
23 |
2872 |
买入 |
| 09:34:25 |
12.83 |
17 |
2889 |
买入 |
| 09:34:28 |
12.85 |
9 |
2898 |
买入 |
| 09:34:31 |
12.87 |
11 |
2909 |
买入 |
| 09:34:34 |
12.88 |
9 |
2918 |
买入 |
| 09:34:37 |
12.89 |
4 |
2922 |
买入 |
| 09:34:40 |
12.85 |
1 |
2923 |
卖出 |
| 09:34:46 |
12.85 |
3 |
2926 |
卖出 |
| 09:34:52 |
12.86 |
8 |
2934 |
卖出 |
| 09:34:55 |
12.85 |
18 |
2952 |
卖出 |
| 09:34:58 |
12.84 |
10 |
2962 |
卖出 |
| 09:35:01 |
12.81 |
4 |
2966 |
卖出 |
| 09:35:04 |
12.81 |
12 |
2978 |
卖出 |
| 09:35:07 |
12.81 |
13 |
2991 |
卖出 |
| 09:35:10 |
12.8 |
120 |
3111 |
卖出 |
| 09:35:22 |
12.8 |
8 |
3119 |
卖出 |
| 09:35:25 |
12.8 |
3 |
3122 |
卖出 |
| 09:35:28 |
12.8 |
13 |
3135 |
买入 |
| 09:35:34 |
12.79 |
99 |
3234 |
卖出 |
| 09:35:37 |
12.78 |
13 |
3247 |
卖出 |
| 09:35:40 |
12.79 |
32 |
3279 |
买入 |
| 09:35:43 |
12.78 |
12 |
3291 |
卖出 |
| 09:35:58 |
12.78 |
2 |
3293 |
卖出 |
| 09:36:01 |
12.78 |
35 |
3328 |
买入 |
| 09:36:04 |
12.78 |
19 |
3347 |
买入 |
| 09:36:07 |
12.8 |
42 |
3389 |
买入 |
| 09:36:10 |
12.83 |
3 |
3392 |
买入 |
| 09:36:13 |
12.83 |
4 |
3396 |
买入 |
| 09:36:16 |
12.8 |
7 |
3403 |
卖出 |
| 09:36:19 |
12.8 |
14 |
3417 |
卖出 |
| 09:36:22 |
12.8 |
10 |
3427 |
卖出 |
| 09:36:25 |
12.78 |
11 |
3438 |
卖出 |
| 09:36:28 |
12.78 |
17 |
3455 |
卖出 |
| 09:36:37 |
12.78 |
25 |
3480 |
卖出 |
| 09:36:40 |
12.78 |
14 |
3494 |
买入 |
| 09:36:43 |
12.78 |
5 |
3499 |
买入 |
| 09:36:46 |
12.76 |
11 |
3510 |
卖出 |
| 09:36:49 |
12.76 |
24 |
3534 |
卖出 |
| 09:36:52 |
12.76 |
4 |
3538 |
卖出 |
| 09:36:55 |
12.77 |
2 |
3540 |
卖出 |
| 09:36:58 |
12.76 |
4 |
3544 |
卖出 |
| 09:37:01 |
12.77 |
10 |
3554 |
买入 |
| 09:37:07 |
12.78 |
14 |
3568 |
卖出 |
| 09:37:10 |
12.8 |
2 |
3570 |
买入 |
| 09:37:13 |
12.78 |
19 |
3589 |
卖出 |
| 09:37:22 |
12.83 |
10 |
3599 |
买入 |
| 09:37:25 |
12.83 |
3 |
3602 |
卖出 |
| 09:37:28 |
12.83 |
7 |
3609 |
买入 |
| 09:37:31 |
12.84 |
36 |
3645 |
买入 |
| 09:37:34 |
12.82 |
7 |
3652 |
卖出 |
| 09:37:37 |
12.82 |
7 |
3659 |
买入 |
| 09:37:40 |
12.8 |
13 |
3672 |
卖出 |
| 09:37:43 |
12.78 |
27 |
3699 |
卖出 |
| 09:37:46 |
12.85 |
16 |
3715 |
买入 |
| 09:38:01 |
12.87 |
36 |
3751 |
买入 |
| 09:38:04 |
12.85 |
14 |
3765 |
卖出 |
| 09:38:16 |
12.85 |
2 |
3767 |
买入 |
| 09:38:25 |
12.85 |
1 |
3768 |
买入 |
| 09:38:28 |
12.84 |
1 |
3769 |
卖出 |
| 09:38:31 |
12.83 |
32 |
3801 |
卖出 |
| 09:38:34 |
12.82 |
181 |
3982 |
卖出 |
| 09:38:37 |
12.79 |
76 |
4058 |
卖出 |
| 09:38:55 |
12.75 |
2 |
4060 |
卖出 |
| 09:38:58 |
12.79 |
5 |
4065 |
买入 |
| 09:39:07 |
12.79 |
6 |
4071 |
买入 |
| 09:39:10 |
12.79 |
2 |
4073 |
买入 |
| 09:39:16 |
12.79 |
5 |
4078 |
卖出 |
| 09:39:46 |
12.78 |
1 |
4079 |
卖出 |
| 09:39:49 |
12.79 |
1 |
4080 |
买入 |
| 09:39:55 |
12.78 |
3 |
4083 |
卖出 |
| 09:39:58 |
12.78 |
1 |
4084 |
卖出 |
| 09:40:01 |
12.77 |
5 |
4089 |
买入 |
| 09:40:13 |
12.76 |
9 |
4098 |
卖出 |
| 09:40:16 |
12.77 |
11 |
4109 |
买入 |
| 09:40:19 |
12.79 |
12 |
4121 |
买入 |
| 09:40:22 |
12.77 |
20 |
4141 |
卖出 |
| 09:40:25 |
12.8 |
139 |
4280 |
买入 |
| 09:40:28 |
12.83 |
14 |
4294 |
买入 |
| 09:40:46 |
12.81 |
2 |
4296 |
卖出 |
| 09:40:55 |
12.8 |
4 |
4300 |
卖出 |
| 09:40:58 |
12.79 |
19 |
4319 |
买入 |
| 09:41:01 |
12.8 |
1 |
4320 |
买入 |
| 09:41:07 |
12.8 |
4 |
4324 |
卖出 |
| 09:41:10 |
12.8 |
3 |
4327 |
卖出 |
| 09:41:19 |
12.79 |
18 |
4345 |
买入 |
| 09:41:22 |
12.78 |
15 |
4360 |
卖出 |
| 09:41:25 |
12.8 |
4 |
4364 |
买入 |
| 09:41:28 |
12.81 |
4 |
4368 |
买入 |
| 09:41:31 |
12.81 |
25 |
4393 |
买入 |
| 09:41:34 |
12.8 |
10 |
4403 |
买入 |
| 09:41:43 |
12.81 |
7 |
4410 |
买入 |
| 09:41:46 |
12.81 |
60 |
4470 |
买入 |
| 09:41:49 |
12.7 |
377 |
4847 |
卖出 |
| 09:41:52 |
12.83 |
3 |
4850 |
买入 |
| 09:41:58 |
12.79 |
1 |
4851 |
卖出 |
| 09:42:22 |
12.79 |
8 |
4859 |
卖出 |
| 09:42:25 |
12.79 |
10 |
4869 |
卖出 |
| 09:42:37 |
12.8 |
6 |
4875 |
卖出 |
| 09:42:43 |
12.8 |
8 |
4883 |
卖出 |
| 09:42:46 |
12.8 |
5 |
4888 |
买入 |
| 09:42:49 |
12.79 |
28 |
4916 |
卖出 |
| 09:42:55 |
12.78 |
8 |
4924 |
卖出 |
| 09:42:58 |
12.8 |
10 |
4934 |
买入 |
| 09:43:01 |
12.8 |
3 |
4937 |
卖出 |
| 09:43:04 |
12.79 |
2 |
4939 |
卖出 |
| 09:43:07 |
12.78 |
20 |
4959 |
卖出 |
| 09:43:13 |
12.75 |
4 |
4963 |
卖出 |
| 09:43:19 |
12.77 |
5 |
4968 |
买入 |
| 09:43:28 |
12.77 |
3 |
4971 |
卖出 |
| 09:43:31 |
12.77 |
4 |
4975 |
卖出 |
| 09:43:49 |
12.77 |
12 |
4987 |
卖出 |
| 09:43:52 |
12.78 |
3 |
4990 |
买入 |
| 09:43:55 |
12.77 |
1 |
4991 |
卖出 |
| 09:44:04 |
12.78 |
3 |
4994 |
买入 |
| 09:44:07 |
12.78 |
2 |
4996 |
买入 |
| 09:44:10 |
12.78 |
2 |
4998 |
买入 |
| 09:44:13 |
12.78 |
1 |
4999 |
买入 |
| 09:44:16 |
12.8 |
13 |
5012 |
买入 |
| 09:44:19 |
12.8 |
19 |
5031 |
买入 |
| 09:44:22 |
12.78 |
21 |
5052 |
卖出 |
| 09:44:25 |
12.78 |
5 |
5057 |
买入 |
| 09:44:31 |
12.79 |
1 |
5058 |
买入 |
| 09:44:37 |
12.78 |
2 |
5060 |
卖出 |
| 09:44:46 |
12.78 |
2 |
5062 |
买入 |
| 09:44:49 |
12.78 |
2 |
5064 |
买入 |
| 09:44:55 |
12.78 |
1 |
5065 |
卖出 |
| 09:45:04 |
12.79 |
1 |
5066 |
买入 |
| 09:45:07 |
12.8 |
1 |
5067 |
买入 |
| 09:45:10 |
12.8 |
3 |
5070 |
买入 |
| 09:45:22 |
12.8 |
1 |
5071 |
卖出 |
| 09:45:25 |
12.79 |
12 |
5083 |
卖出 |
| 09:45:28 |
12.82 |
10 |
5093 |
买入 |
| 09:45:31 |
12.83 |
22 |
5115 |
买入 |
| 09:45:34 |
12.85 |
12 |
5127 |
买入 |
| 09:45:43 |
12.86 |
9 |
5136 |
买入 |
| 09:45:49 |
12.87 |
14 |
5150 |
买入 |
| 09:45:55 |
12.88 |
27 |
5177 |
买入 |
| 09:45:58 |
12.88 |
3 |
5180 |
卖出 |
| 09:46:10 |
12.88 |
1 |
5181 |
卖出 |
| 09:46:13 |
12.88 |
9 |
5190 |
卖出 |
| 09:46:28 |
12.88 |
13 |
5203 |
卖出 |
| 09:46:31 |
12.86 |
27 |
5230 |
卖出 |
| 09:46:34 |
12.88 |
9 |
5239 |
买入 |
| 09:46:37 |
12.88 |
29 |
5268 |
买入 |
| 09:46:40 |
12.89 |
9 |
5277 |
买入 |
| 09:46:49 |
12.92 |
15 |
5292 |
买入 |
| 09:46:52 |
12.9 |
8 |
5300 |
卖出 |
| 09:46:55 |
12.91 |
1 |
5301 |
卖出 |
| 09:47:01 |
12.91 |
4 |
5305 |
卖出 |
| 09:47:04 |
12.93 |
24 |
5329 |
买入 |
| 09:47:07 |
12.93 |
7 |
5336 |
买入 |
| 09:47:13 |
12.93 |
1 |
5337 |
买入 |
| 09:47:16 |
12.93 |
2 |
5339 |
买入 |
| 09:47:19 |
12.94 |
18 |
5357 |
买入 |
| 09:47:22 |
12.95 |
22 |
5379 |
买入 |
| 09:47:25 |
12.94 |
2 |
5381 |
卖出 |
| 09:47:28 |
12.91 |
12 |
5393 |
卖出 |
| 09:47:31 |
12.93 |
3 |
5396 |
买入 |
| 09:47:34 |
12.91 |
8 |
5404 |
卖出 |
| 09:47:43 |
12.9 |
15 |
5419 |
买入 |
| 09:47:52 |
12.9 |
2 |
5421 |
卖出 |
| 09:47:58 |
12.9 |
11 |
5432 |
买入 |
| 09:48:10 |
12.89 |
10 |
5442 |
卖出 |
| 09:48:13 |
12.88 |
6 |
5448 |
卖出 |
| 09:48:16 |
12.89 |
17 |
5465 |
买入 |
| 09:48:19 |
12.9 |
9 |
5474 |
买入 |
| 09:48:22 |
12.91 |
41 |
5515 |
买入 |
| 09:48:28 |
12.9 |
10 |
5525 |
卖出 |
| 09:48:34 |
12.9 |
1 |
5526 |
卖出 |
| 09:48:43 |
12.91 |
12 |
5538 |
买入 |
| 09:48:46 |
12.92 |
21 |
5559 |
买入 |
| 09:48:49 |
12.92 |
5 |
5564 |
买入 |
| 09:48:52 |
12.9 |
2 |
5566 |
卖出 |
| 09:49:13 |
12.91 |
9 |
5575 |
卖出 |
| 09:49:16 |
12.92 |
4 |
5579 |
买入 |
| 09:49:37 |
12.9 |
36 |
5615 |
卖出 |
| 09:49:40 |
12.9 |
35 |
5650 |
买入 |
| 09:49:55 |
12.93 |
1 |
5651 |
买入 |
| 09:49:58 |
12.93 |
10 |
5661 |
买入 |
| 09:50:01 |
12.94 |
55 |
5716 |
买入 |
| 09:50:04 |
12.94 |
8 |
5724 |
买入 |
| 09:50:07 |
12.94 |
27 |
5751 |
买入 |
| 09:50:13 |
12.95 |
1 |
5752 |
买入 |
| 09:50:16 |
12.95 |
5 |
5757 |
买入 |
| 09:50:22 |
12.96 |
7 |
5764 |
买入 |
| 09:50:25 |
12.96 |
5 |
5769 |
卖出 |
| 09:50:28 |
12.95 |
53 |
5822 |
卖出 |
| 09:50:31 |
12.94 |
15 |
5837 |
卖出 |
| 09:50:34 |
12.95 |
17 |
5854 |
买入 |
| 09:50:37 |
12.95 |
3 |
5857 |
卖出 |
| 09:50:40 |
12.95 |
17 |
5874 |
买入 |
| 09:50:43 |
12.95 |
7 |
5881 |
买入 |
| 09:50:49 |
12.94 |
6 |
5887 |
卖出 |
| 09:50:55 |
12.93 |
1 |
5888 |
卖出 |
| 09:51:01 |
12.93 |
34 |
5922 |
卖出 |
| 09:51:04 |
12.93 |
16 |
5938 |
卖出 |
| 09:51:07 |
12.96 |
1 |
5939 |
买入 |
| 09:51:13 |
12.9 |
100 |
6039 |
卖出 |
| 09:51:28 |
12.96 |
6 |
6045 |
买入 |
| 09:51:31 |
12.93 |
4 |
6049 |
卖出 |
| 09:51:40 |
12.93 |
2 |
6051 |
卖出 |
| 09:51:43 |
12.95 |
51 |
6102 |
买入 |
| 09:51:46 |
12.95 |
3 |
6105 |
买入 |
| 09:51:49 |
12.95 |
1 |
6106 |
卖出 |
| 09:51:55 |
12.95 |
1 |
6107 |
买入 |
| 09:52:01 |
12.98 |
9 |
6116 |
买入 |
| 09:52:07 |
12.98 |
22 |
6138 |
买入 |
| 09:52:10 |
12.98 |
10 |
6148 |
买入 |
| 09:52:13 |
12.98 |
1 |
6149 |
买入 |
| 09:52:16 |
12.96 |
2 |
6151 |
卖出 |
| 09:52:28 |
12.96 |
3 |
6154 |
卖出 |