纳思达[002180]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
40.18 |
1 |
1 |
集合竞价 |
| 09:15:09 |
39.79 |
19 |
19 |
集合竞价 |
| 09:15:36 |
39.79 |
20 |
20 |
集合竞价 |
| 09:16:03 |
39.79 |
19 |
19 |
集合竞价 |
| 09:16:30 |
39.41 |
19 |
19 |
集合竞价 |
| 09:16:39 |
39.41 |
20 |
20 |
集合竞价 |
| 09:17:24 |
39.41 |
20 |
20 |
集合竞价 |
| 09:17:42 |
39.41 |
20 |
20 |
集合竞价 |
| 09:18:27 |
39.41 |
20 |
20 |
集合竞价 |
| 09:18:45 |
39.41 |
25 |
25 |
集合竞价 |
| 09:18:54 |
39.36 |
48 |
48 |
集合竞价 |
| 09:19:57 |
39.36 |
49 |
49 |
集合竞价 |
| 09:20:09 |
39.36 |
49 |
49 |
集合竞价 |
| 09:21:30 |
39.36 |
53 |
53 |
集合竞价 |
| 09:21:39 |
39.36 |
54 |
54 |
集合竞价 |
| 09:21:48 |
39.36 |
59 |
59 |
集合竞价 |
| 09:21:57 |
39.36 |
59 |
59 |
集合竞价 |
| 09:22:24 |
39.3 |
65 |
65 |
集合竞价 |
| 09:22:42 |
39.3 |
71 |
71 |
集合竞价 |
| 09:23:36 |
39.36 |
77 |
77 |
集合竞价 |
| 09:23:54 |
39.36 |
77 |
77 |
集合竞价 |
| 09:24:03 |
39.3 |
84 |
84 |
集合竞价 |
| 09:24:12 |
39.32 |
84 |
84 |
集合竞价 |
| 09:24:39 |
39.36 |
195 |
195 |
集合竞价 |
| 09:24:48 |
39.36 |
197 |
197 |
集合竞价 |
| 09:24:57 |
39.71 |
250 |
250 |
集合竞价 |
| 09:25:00 |
39.71 |
269 |
519 |
卖出 |
| 09:30:00 |
39.71 |
20 |
539 |
卖出 |
| 09:30:03 |
39.69 |
291 |
830 |
卖出 |
| 09:30:06 |
39.68 |
73 |
903 |
卖出 |
| 09:30:09 |
39.55 |
16 |
919 |
卖出 |
| 09:30:12 |
39.67 |
55 |
974 |
买入 |
| 09:30:15 |
39.68 |
55 |
1029 |
买入 |
| 09:30:18 |
39.7 |
93 |
1122 |
买入 |
| 09:30:21 |
39.72 |
339 |
1461 |
买入 |
| 09:30:24 |
39.75 |
27 |
1488 |
买入 |
| 09:30:27 |
39.95 |
49 |
1537 |
买入 |
| 09:30:30 |
40 |
31 |
1568 |
买入 |
| 09:30:33 |
40.03 |
368 |
1936 |
买入 |
| 09:30:36 |
40.29 |
17 |
1953 |
买入 |
| 09:30:39 |
40.39 |
61 |
2014 |
买入 |
| 09:30:42 |
40.54 |
57 |
2071 |
买入 |
| 09:30:45 |
40.54 |
42 |
2113 |
买入 |
| 09:30:48 |
40.56 |
7 |
2120 |
买入 |
| 09:30:51 |
40.54 |
117 |
2237 |
卖出 |
| 09:30:54 |
40.54 |
52 |
2289 |
买入 |
| 09:30:57 |
40.47 |
5 |
2294 |
卖出 |
| 09:31:00 |
40.44 |
20 |
2314 |
卖出 |
| 09:31:03 |
40.47 |
18 |
2332 |
买入 |
| 09:31:06 |
40.48 |
49 |
2381 |
卖出 |
| 09:31:09 |
40.54 |
10 |
2391 |
买入 |
| 09:31:12 |
40.48 |
18 |
2409 |
卖出 |
| 09:31:15 |
40.47 |
18 |
2427 |
卖出 |
| 09:31:18 |
40.48 |
4 |
2431 |
买入 |
| 09:31:21 |
40.47 |
85 |
2516 |
卖出 |
| 09:31:24 |
40.46 |
34 |
2550 |
卖出 |
| 09:31:27 |
40.46 |
25 |
2575 |
卖出 |
| 09:31:30 |
40.39 |
36 |
2611 |
卖出 |
| 09:31:33 |
40.38 |
12 |
2623 |
卖出 |
| 09:31:36 |
40.31 |
8 |
2631 |
卖出 |
| 09:31:39 |
40.2 |
12 |
2643 |
卖出 |
| 09:31:42 |
40.21 |
12 |
2655 |
买入 |
| 09:31:45 |
40.16 |
28 |
2683 |
卖出 |
| 09:31:48 |
40.16 |
36 |
2719 |
卖出 |
| 09:31:51 |
40.16 |
25 |
2744 |
卖出 |
| 09:31:54 |
40.15 |
23 |
2767 |
卖出 |
| 09:31:57 |
40.2 |
109 |
2876 |
买入 |
| 09:32:00 |
40.2 |
46 |
2922 |
买入 |
| 09:32:03 |
40.2 |
12 |
2934 |
卖出 |
| 09:32:06 |
40.24 |
26 |
2960 |
买入 |
| 09:32:09 |
40.24 |
19 |
2979 |
买入 |
| 09:32:12 |
40.24 |
22 |
3001 |
买入 |
| 09:32:15 |
40.24 |
69 |
3070 |
卖出 |
| 09:32:18 |
40.28 |
11 |
3081 |
买入 |
| 09:32:21 |
40.25 |
19 |
3100 |
卖出 |
| 09:32:24 |
40.24 |
5 |
3105 |
卖出 |
| 09:32:27 |
40.28 |
33 |
3138 |
买入 |
| 09:32:30 |
40.28 |
60 |
3198 |
买入 |
| 09:32:33 |
40.2 |
10 |
3208 |
卖出 |
| 09:32:36 |
40.17 |
7 |
3215 |
卖出 |
| 09:32:39 |
40.12 |
6 |
3221 |
卖出 |
| 09:32:42 |
40.12 |
11 |
3232 |
卖出 |
| 09:32:45 |
40.13 |
12 |
3244 |
买入 |
| 09:32:48 |
40.09 |
2 |
3246 |
卖出 |
| 09:32:51 |
40.17 |
22 |
3268 |
买入 |
| 09:32:54 |
40.17 |
10 |
3278 |
买入 |
| 09:32:57 |
40.17 |
9 |
3287 |
买入 |
| 09:33:00 |
40.16 |
42 |
3329 |
卖出 |
| 09:33:03 |
40.17 |
40 |
3369 |
买入 |
| 09:33:06 |
40.19 |
19 |
3388 |
买入 |
| 09:33:09 |
40.22 |
8 |
3396 |
买入 |
| 09:33:12 |
40.25 |
6 |
3402 |
买入 |
| 09:33:21 |
40.19 |
9 |
3411 |
卖出 |
| 09:33:24 |
40.17 |
22 |
3433 |
卖出 |
| 09:33:27 |
40.14 |
15 |
3448 |
卖出 |
| 09:33:30 |
40.13 |
16 |
3464 |
卖出 |
| 09:33:33 |
40.12 |
26 |
3490 |
卖出 |
| 09:33:36 |
40.07 |
150 |
3640 |
卖出 |
| 09:33:39 |
40.11 |
6 |
3646 |
买入 |
| 09:33:42 |
40.11 |
9 |
3655 |
买入 |
| 09:33:45 |
40.11 |
1 |
3656 |
卖出 |
| 09:33:48 |
40.11 |
5 |
3661 |
卖出 |
| 09:33:51 |
40.11 |
6 |
3667 |
买入 |
| 09:33:54 |
40.11 |
1 |
3668 |
买入 |
| 09:33:57 |
40.11 |
1 |
3669 |
卖出 |
| 09:34:00 |
40.11 |
3 |
3672 |
卖出 |
| 09:34:03 |
40.1 |
9 |
3681 |
卖出 |
| 09:34:06 |
40.1 |
25 |
3706 |
卖出 |
| 09:34:09 |
40.07 |
11 |
3717 |
卖出 |
| 09:34:12 |
40.07 |
9 |
3726 |
卖出 |
| 09:34:15 |
40.11 |
15 |
3741 |
买入 |
| 09:34:18 |
40.11 |
38 |
3779 |
买入 |
| 09:34:21 |
40.12 |
22 |
3801 |
买入 |
| 09:34:24 |
40.12 |
7 |
3808 |
卖出 |
| 09:34:27 |
40.12 |
3 |
3811 |
买入 |
| 09:34:30 |
40.11 |
5 |
3816 |
卖出 |
| 09:34:33 |
40.11 |
7 |
3823 |
卖出 |
| 09:34:36 |
40.11 |
5 |
3828 |
卖出 |
| 09:34:39 |
40.1 |
2 |
3830 |
卖出 |
| 09:34:42 |
40.11 |
5 |
3835 |
买入 |
| 09:34:48 |
40.11 |
2 |
3837 |
卖出 |
| 09:34:51 |
40.1 |
31 |
3868 |
卖出 |
| 09:34:54 |
40.07 |
8 |
3876 |
卖出 |
| 09:34:57 |
40.04 |
15 |
3891 |
卖出 |
| 09:35:00 |
40.04 |
11 |
3902 |
卖出 |
| 09:35:03 |
40.06 |
15 |
3917 |
买入 |
| 09:35:06 |
40.06 |
8 |
3925 |
卖出 |
| 09:35:09 |
40 |
32 |
3957 |
卖出 |
| 09:35:12 |
40.05 |
6 |
3963 |
买入 |
| 09:35:15 |
40.05 |
6 |
3969 |
买入 |
| 09:35:18 |
40.06 |
5 |
3974 |
买入 |
| 09:35:21 |
40.06 |
4 |
3978 |
买入 |
| 09:35:24 |
40.06 |
3 |
3981 |
卖出 |
| 09:35:27 |
40.06 |
3 |
3984 |
卖出 |
| 09:35:33 |
40.03 |
3 |
3987 |
卖出 |
| 09:35:36 |
40.02 |
3 |
3990 |
卖出 |
| 09:35:42 |
40.04 |
1 |
3991 |
买入 |
| 09:35:45 |
40.01 |
6 |
3997 |
卖出 |
| 09:35:48 |
40.02 |
1 |
3998 |
买入 |
| 09:35:51 |
40.02 |
3 |
4001 |
卖出 |
| 09:35:54 |
40.02 |
3 |
4004 |
卖出 |
| 09:36:00 |
40 |
3 |
4007 |
卖出 |
| 09:36:03 |
40 |
1 |
4008 |
卖出 |
| 09:36:06 |
39.98 |
8 |
4016 |
卖出 |
| 09:36:09 |
40 |
8 |
4024 |
买入 |
| 09:36:12 |
40.02 |
25 |
4049 |
买入 |
| 09:36:15 |
40.02 |
15 |
4064 |
卖出 |
| 09:36:18 |
40.05 |
8 |
4072 |
买入 |
| 09:36:21 |
40.06 |
12 |
4084 |
买入 |
| 09:36:24 |
40.06 |
8 |
4092 |
买入 |
| 09:36:27 |
40.06 |
6 |
4098 |
买入 |
| 09:36:30 |
40.07 |
4 |
4102 |
买入 |
| 09:36:33 |
40.07 |
27 |
4129 |
卖出 |
| 09:36:36 |
40.06 |
6 |
4135 |
卖出 |
| 09:36:39 |
40.07 |
7 |
4142 |
卖出 |
| 09:36:42 |
40.07 |
17 |
4159 |
买入 |
| 09:36:45 |
40.07 |
10 |
4169 |
买入 |
| 09:36:48 |
40.07 |
4 |
4173 |
买入 |
| 09:36:51 |
40.09 |
7 |
4180 |
买入 |
| 09:36:54 |
40.07 |
12 |
4192 |
卖出 |
| 09:36:57 |
40.11 |
20 |
4212 |
买入 |
| 09:37:00 |
40.11 |
17 |
4229 |
买入 |
| 09:37:03 |
40.12 |
2 |
4231 |
买入 |
| 09:37:06 |
40.12 |
1 |
4232 |
卖出 |
| 09:37:09 |
40.12 |
5 |
4237 |
卖出 |
| 09:37:12 |
40.14 |
89 |
4326 |
买入 |
| 09:37:15 |
40.14 |
1 |
4327 |
卖出 |
| 09:37:21 |
40.14 |
14 |
4341 |
买入 |
| 09:37:24 |
40.14 |
12 |
4353 |
卖出 |
| 09:37:27 |
40.15 |
4 |
4357 |
买入 |
| 09:37:36 |
40.15 |
2 |
4359 |
买入 |
| 09:37:39 |
40.15 |
20 |
4379 |
买入 |
| 09:37:42 |
40.16 |
20 |
4399 |
买入 |
| 09:37:45 |
40.18 |
58 |
4457 |
买入 |
| 09:37:48 |
40.17 |
1 |
4458 |
卖出 |
| 09:37:51 |
40.18 |
8 |
4466 |
买入 |
| 09:37:54 |
40.18 |
7 |
4473 |
买入 |
| 09:37:57 |
40.17 |
3 |
4476 |
卖出 |
| 09:38:00 |
40.18 |
3 |
4479 |
卖出 |
| 09:38:03 |
40.19 |
2 |
4481 |
买入 |
| 09:38:06 |
40.15 |
57 |
4538 |
卖出 |
| 09:38:09 |
40.13 |
7 |
4545 |
卖出 |
| 09:38:12 |
40.13 |
8 |
4553 |
买入 |
| 09:38:15 |
40.13 |
8 |
4561 |
卖出 |
| 09:38:18 |
40.15 |
14 |
4575 |
买入 |
| 09:38:21 |
40.17 |
2 |
4577 |
买入 |
| 09:38:24 |
40.16 |
1 |
4578 |
卖出 |
| 09:38:27 |
40.16 |
2 |
4580 |
卖出 |
| 09:38:30 |
40.17 |
9 |
4589 |
买入 |
| 09:38:33 |
40.17 |
10 |
4599 |
卖出 |
| 09:38:36 |
40.17 |
9 |
4608 |
卖出 |
| 09:38:39 |
40.15 |
26 |
4634 |
卖出 |
| 09:38:42 |
40.15 |
22 |
4656 |
卖出 |
| 09:38:45 |
40.15 |
3 |
4659 |
卖出 |
| 09:38:48 |
40.16 |
6 |
4665 |
买入 |
| 09:38:51 |
40.15 |
11 |
4676 |
卖出 |
| 09:38:54 |
40.17 |
8 |
4684 |
买入 |
| 09:38:57 |
40.15 |
7 |
4691 |
卖出 |
| 09:39:00 |
40.18 |
16 |
4707 |
买入 |
| 09:39:03 |
40.15 |
2 |
4709 |
买入 |
| 09:39:06 |
40.14 |
8 |
4717 |
卖出 |
| 09:39:09 |
40.17 |
3 |
4720 |
买入 |
| 09:39:12 |
40.18 |
34 |
4754 |
买入 |
| 09:39:15 |
40.18 |
62 |
4816 |
卖出 |
| 09:39:18 |
40.19 |
30 |
4846 |
买入 |
| 09:39:21 |
40.19 |
33 |
4879 |
买入 |
| 09:39:24 |
40.1 |
14 |
4893 |
卖出 |
| 09:39:27 |
40.1 |
12 |
4905 |
卖出 |
| 09:39:30 |
40.06 |
3 |
4908 |
卖出 |
| 09:39:33 |
40.06 |
15 |
4923 |
卖出 |
| 09:39:36 |
40.06 |
9 |
4932 |
买入 |
| 09:39:39 |
40.07 |
8 |
4940 |
买入 |
| 09:39:42 |
40.08 |
10 |
4950 |
买入 |
| 09:39:45 |
40.1 |
1 |
4951 |
卖出 |
| 09:39:48 |
40.06 |
4 |
4955 |
卖出 |
| 09:39:51 |
40.05 |
10 |
4965 |
卖出 |
| 09:39:54 |
40.11 |
20 |
4985 |
买入 |
| 09:39:57 |
40.11 |
11 |
4996 |
卖出 |
| 09:40:00 |
40.11 |
5 |
5001 |
卖出 |
| 09:40:03 |
40.13 |
4 |
5005 |
买入 |
| 09:40:06 |
40.17 |
8 |
5013 |
买入 |
| 09:40:09 |
40.18 |
17 |
5030 |
买入 |
| 09:40:12 |
40.18 |
21 |
5051 |
买入 |
| 09:40:15 |
40.1 |
32 |
5083 |
卖出 |
| 09:40:18 |
40.1 |
14 |
5097 |
卖出 |
| 09:40:21 |
40.09 |
10 |
5107 |
卖出 |
| 09:40:24 |
40.09 |
7 |
5114 |
买入 |
| 09:40:27 |
40.06 |
5 |
5119 |
卖出 |
| 09:40:30 |
40.06 |
6 |
5125 |
卖出 |
| 09:40:33 |
40.07 |
10 |
5135 |
买入 |
| 09:40:36 |
40.09 |
11 |
5146 |
买入 |
| 09:40:39 |
40.07 |
7 |
5153 |
卖出 |
| 09:40:42 |
40.05 |
4 |
5157 |
卖出 |
| 09:40:45 |
40.05 |
10 |
5167 |
卖出 |
| 09:40:48 |
40.04 |
8 |
5175 |
卖出 |
| 09:40:51 |
40.04 |
13 |
5188 |
卖出 |
| 09:40:54 |
40.04 |
13 |
5201 |
卖出 |
| 09:40:57 |
40.03 |
6 |
5207 |
卖出 |
| 09:41:00 |
40.01 |
3 |
5210 |
卖出 |
| 09:41:03 |
39.99 |
5 |
5215 |
卖出 |
| 09:41:06 |
39.99 |
2 |
5217 |
买入 |
| 09:41:09 |
40 |
15 |
5232 |
买入 |
| 09:41:12 |
39.98 |
29 |
5261 |
卖出 |
| 09:41:15 |
40.01 |
8 |
5269 |
卖出 |
| 09:41:18 |
40.03 |
9 |
5278 |
买入 |
| 09:41:21 |
40.01 |
3 |
5281 |
卖出 |
| 09:41:24 |
40.01 |
7 |
5288 |
卖出 |
| 09:41:27 |
40.02 |
10 |
5298 |
买入 |
| 09:41:33 |
39.99 |
30 |
5328 |
卖出 |
| 09:41:36 |
39.99 |
15 |
5343 |
买入 |
| 09:41:39 |
39.97 |
4 |
5347 |
卖出 |
| 09:41:42 |
39.97 |
91 |
5438 |
卖出 |
| 09:41:45 |
40 |
39 |
5477 |
买入 |
| 09:41:48 |
40 |
13 |
5490 |
买入 |
| 09:41:51 |
40 |
4 |
5494 |
买入 |
| 09:41:54 |
39.92 |
19 |
5513 |
卖出 |
| 09:41:57 |
39.92 |
50 |
5563 |
买入 |
| 09:42:00 |
39.9 |
9 |
5572 |
卖出 |
| 09:42:03 |
39.91 |
22 |
5594 |
买入 |
| 09:42:06 |
39.91 |
6 |
5600 |
买入 |
| 09:42:09 |
39.91 |
3 |
5603 |
卖出 |
| 09:42:12 |
39.86 |
15 |
5618 |
卖出 |
| 09:42:15 |
39.82 |
33 |
5651 |
卖出 |
| 09:42:18 |
39.85 |
10 |
5661 |
买入 |
| 09:42:21 |
39.87 |
9 |
5670 |
买入 |
| 09:42:24 |
39.87 |
6 |
5676 |
卖出 |
| 09:42:27 |
39.87 |
3 |
5679 |
卖出 |
| 09:42:30 |
39.87 |
14 |
5693 |
买入 |
| 09:42:33 |
39.87 |
15 |
5708 |
买入 |
| 09:42:36 |
39.85 |
5 |
5713 |
卖出 |
| 09:42:39 |
39.87 |
6 |
5719 |
卖出 |
| 09:42:42 |
39.88 |
13 |
5732 |
买入 |
| 09:42:45 |
39.88 |
18 |
5750 |
买入 |
| 09:42:48 |
39.89 |
11 |
5761 |
买入 |
| 09:42:51 |
39.9 |
9 |
5770 |
买入 |
| 09:42:54 |
39.9 |
6 |
5776 |
买入 |
| 09:42:57 |
39.88 |
5 |
5781 |
卖出 |
| 09:43:00 |
39.88 |
3 |
5784 |
卖出 |
| 09:43:03 |
39.88 |
1 |
5785 |
卖出 |
| 09:43:12 |
39.89 |
12 |
5797 |
买入 |
| 09:43:15 |
39.88 |
4 |
5801 |
卖出 |
| 09:43:18 |
39.89 |
4 |
5805 |
买入 |
| 09:43:21 |
39.89 |
11 |
5816 |
买入 |
| 09:43:27 |
39.89 |
2 |
5818 |
买入 |
| 09:43:30 |
39.89 |
2 |
5820 |
卖出 |
| 09:43:33 |
39.9 |
5 |
5825 |
买入 |
| 09:43:36 |
39.9 |
20 |
5845 |
买入 |
| 09:43:39 |
39.9 |
1 |
5846 |
买入 |
| 09:43:42 |
39.9 |
10 |
5856 |
买入 |
| 09:43:45 |
39.9 |
3 |
5859 |
买入 |
| 09:43:48 |
39.9 |
4 |
5863 |
买入 |
| 09:43:51 |
39.89 |
9 |
5872 |
卖出 |
| 09:43:54 |
39.9 |
5 |
5877 |
买入 |
| 09:43:57 |
39.9 |
16 |
5893 |
买入 |
| 09:44:00 |
39.9 |
15 |
5908 |
卖出 |
| 09:44:03 |
39.9 |
9 |
5917 |
卖出 |
| 09:44:06 |
39.99 |
3 |
5920 |
买入 |
| 09:44:09 |
39.94 |
4 |
5924 |
卖出 |
| 09:44:12 |
39.94 |
8 |
5932 |
买入 |
| 09:44:15 |
39.97 |
59 |
5991 |
买入 |