思进智能[003025]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
25.5 |
1 |
1 |
集合竞价 |
| 09:15:09 |
26.3 |
1 |
1 |
集合竞价 |
| 09:16:21 |
26.29 |
1 |
1 |
集合竞价 |
| 09:19:48 |
26.01 |
1 |
1 |
集合竞价 |
| 09:20:09 |
26.03 |
1 |
1 |
集合竞价 |
| 09:20:36 |
26.01 |
6 |
6 |
集合竞价 |
| 09:21:21 |
25.88 |
15 |
15 |
集合竞价 |
| 09:22:06 |
25.88 |
18 |
18 |
集合竞价 |
| 09:22:24 |
25.88 |
19 |
19 |
集合竞价 |
| 09:23:00 |
25.9 |
19 |
19 |
集合竞价 |
| 09:23:18 |
25.88 |
20 |
20 |
集合竞价 |
| 09:23:45 |
25.88 |
20 |
20 |
集合竞价 |
| 09:24:21 |
25.88 |
24 |
24 |
集合竞价 |
| 09:24:48 |
25.88 |
38 |
38 |
集合竞价 |
| 09:24:57 |
25.98 |
49 |
49 |
集合竞价 |
| 09:25:00 |
26 |
49 |
98 |
卖出 |
| 09:30:00 |
26 |
6 |
104 |
卖出 |
| 09:30:03 |
25.97 |
32 |
136 |
卖出 |
| 09:30:06 |
25.92 |
5 |
141 |
卖出 |
| 09:30:09 |
25.88 |
9 |
150 |
卖出 |
| 09:30:12 |
25.88 |
5 |
155 |
买入 |
| 09:30:15 |
25.8 |
2 |
157 |
卖出 |
| 09:30:18 |
25.8 |
6 |
163 |
卖出 |
| 09:30:24 |
25.8 |
84 |
247 |
买入 |
| 09:30:27 |
25.8 |
13 |
260 |
卖出 |
| 09:30:30 |
25.76 |
2 |
262 |
卖出 |
| 09:30:33 |
25.75 |
1 |
263 |
卖出 |
| 09:30:39 |
25.79 |
1 |
264 |
买入 |
| 09:30:42 |
25.79 |
6 |
270 |
买入 |
| 09:30:45 |
25.75 |
2 |
272 |
卖出 |
| 09:30:51 |
25.77 |
6 |
278 |
买入 |
| 09:30:54 |
25.73 |
5 |
283 |
卖出 |
| 09:30:57 |
25.76 |
2 |
285 |
买入 |
| 09:31:03 |
25.74 |
9 |
294 |
卖出 |
| 09:31:06 |
25.78 |
1 |
295 |
买入 |
| 09:31:09 |
25.78 |
1 |
296 |
买入 |
| 09:31:12 |
25.8 |
9 |
305 |
买入 |
| 09:31:15 |
25.79 |
5 |
310 |
卖出 |
| 09:31:18 |
25.81 |
11 |
321 |
买入 |
| 09:31:24 |
25.78 |
15 |
336 |
卖出 |
| 09:31:27 |
25.86 |
6 |
342 |
买入 |
| 09:31:30 |
25.86 |
2 |
344 |
买入 |
| 09:31:33 |
25.8 |
1 |
345 |
卖出 |
| 09:31:36 |
25.8 |
8 |
353 |
卖出 |
| 09:31:39 |
25.81 |
5 |
358 |
买入 |
| 09:31:54 |
25.87 |
6 |
364 |
买入 |
| 09:32:03 |
25.96 |
14 |
378 |
买入 |
| 09:32:06 |
25.96 |
5 |
383 |
买入 |
| 09:32:27 |
25.92 |
2 |
385 |
买入 |
| 09:32:30 |
25.92 |
4 |
389 |
买入 |
| 09:32:33 |
25.91 |
3 |
392 |
卖出 |
| 09:32:45 |
25.91 |
4 |
396 |
买入 |
| 09:32:48 |
25.91 |
9 |
405 |
买入 |
| 09:32:51 |
25.9 |
3 |
408 |
卖出 |
| 09:33:00 |
25.88 |
20 |
428 |
卖出 |
| 09:33:06 |
25.92 |
1 |
429 |
买入 |
| 09:33:09 |
25.92 |
1 |
430 |
买入 |
| 09:33:15 |
25.92 |
4 |
434 |
买入 |
| 09:33:21 |
25.91 |
1 |
435 |
卖出 |
| 09:33:24 |
25.92 |
9 |
444 |
买入 |
| 09:33:39 |
25.95 |
2 |
446 |
买入 |
| 09:33:45 |
25.94 |
4 |
450 |
买入 |
| 09:33:51 |
26 |
35 |
485 |
买入 |
| 09:33:57 |
26 |
11 |
496 |
卖出 |
| 09:34:00 |
26 |
1 |
497 |
买入 |
| 09:34:06 |
26.13 |
5 |
502 |
买入 |
| 09:34:09 |
26.15 |
1 |
503 |
买入 |
| 09:34:15 |
26.01 |
13 |
516 |
卖出 |
| 09:34:18 |
26.01 |
2 |
518 |
买入 |
| 09:34:21 |
26.01 |
24 |
542 |
买入 |
| 09:34:27 |
25.94 |
3 |
545 |
卖出 |
| 09:34:30 |
25.98 |
3 |
548 |
买入 |
| 09:34:33 |
25.98 |
1 |
549 |
买入 |
| 09:34:36 |
25.98 |
1 |
550 |
买入 |
| 09:34:39 |
25.98 |
4 |
554 |
买入 |
| 09:34:45 |
25.98 |
1 |
555 |
卖出 |
| 09:34:48 |
25.94 |
7 |
562 |
卖出 |
| 09:34:51 |
25.91 |
53 |
615 |
卖出 |
| 09:34:54 |
25.9 |
2 |
617 |
卖出 |
| 09:35:03 |
25.9 |
3 |
620 |
卖出 |
| 09:35:12 |
25.9 |
7 |
627 |
卖出 |
| 09:35:21 |
25.91 |
5 |
632 |
卖出 |
| 09:35:39 |
25.93 |
1 |
633 |
买入 |
| 09:35:42 |
25.99 |
5 |
638 |
买入 |
| 09:36:00 |
25.92 |
2 |
640 |
卖出 |
| 09:36:03 |
25.99 |
1 |
641 |
买入 |
| 09:36:18 |
25.99 |
18 |
659 |
买入 |
| 09:36:21 |
25.99 |
2 |
661 |
买入 |
| 09:36:24 |
25.99 |
5 |
666 |
买入 |
| 09:36:27 |
25.99 |
1 |
667 |
买入 |
| 09:36:30 |
25.99 |
8 |
675 |
卖出 |
| 09:36:33 |
25.99 |
4 |
679 |
买入 |
| 09:36:36 |
26.01 |
4 |
683 |
买入 |
| 09:36:39 |
26.01 |
4 |
687 |
买入 |
| 09:36:42 |
26.01 |
1 |
688 |
买入 |
| 09:36:45 |
26.01 |
21 |
709 |
买入 |
| 09:36:48 |
26.01 |
3 |
712 |
买入 |
| 09:36:51 |
26.01 |
9 |
721 |
买入 |
| 09:36:57 |
26.01 |
74 |
795 |
买入 |
| 09:37:00 |
26.01 |
4 |
799 |
买入 |
| 09:37:03 |
26.1 |
5 |
804 |
买入 |
| 09:37:12 |
26.1 |
1 |
805 |
买入 |
| 09:37:18 |
26.1 |
5 |
810 |
买入 |
| 09:37:24 |
26.26 |
4 |
814 |
买入 |
| 09:37:33 |
26.26 |
1 |
815 |
买入 |
| 09:37:36 |
26.3 |
1 |
816 |
买入 |
| 09:37:45 |
26.28 |
1 |
817 |
买入 |
| 09:38:03 |
26.17 |
10 |
827 |
卖出 |
| 09:38:06 |
26.26 |
6 |
833 |
买入 |
| 09:38:12 |
26.26 |
4 |
837 |
买入 |
| 09:38:15 |
26.24 |
2 |
839 |
买入 |
| 09:38:24 |
26.24 |
1 |
840 |
买入 |
| 09:38:27 |
26.24 |
1 |
841 |
买入 |
| 09:38:30 |
26.24 |
8 |
849 |
买入 |
| 09:38:48 |
26.17 |
2 |
851 |
卖出 |
| 09:38:54 |
26.24 |
2 |
853 |
买入 |
| 09:38:57 |
26.27 |
2 |
855 |
买入 |
| 09:39:03 |
26.28 |
21 |
876 |
买入 |
| 09:39:06 |
26.28 |
3 |
879 |
买入 |
| 09:39:09 |
26.28 |
8 |
887 |
买入 |
| 09:39:12 |
26.3 |
1 |
888 |
买入 |
| 09:39:24 |
26.3 |
3 |
891 |
买入 |
| 09:39:27 |
26.3 |
2 |
893 |
卖出 |
| 09:39:30 |
26.31 |
3 |
896 |
买入 |
| 09:39:42 |
26.33 |
3 |
899 |
买入 |
| 09:39:57 |
26.34 |
4 |
903 |
买入 |
| 09:40:00 |
26.34 |
1 |
904 |
买入 |
| 09:40:12 |
26.34 |
3 |
907 |
买入 |
| 09:40:45 |
26.33 |
1 |
908 |
卖出 |
| 09:41:09 |
26.33 |
8 |
916 |
买入 |
| 09:41:30 |
26.25 |
1 |
917 |
卖出 |
| 09:41:33 |
26.25 |
3 |
920 |
买入 |
| 09:41:36 |
26.25 |
6 |
926 |
买入 |
| 09:41:39 |
26.25 |
3 |
929 |
买入 |
| 09:41:45 |
26.25 |
6 |
935 |
买入 |
| 09:41:48 |
26.25 |
2 |
937 |
卖出 |
| 09:41:51 |
26.32 |
5 |
942 |
买入 |
| 09:42:21 |
26.31 |
3 |
945 |
买入 |
| 09:42:33 |
26.31 |
30 |
975 |
买入 |
| 09:42:48 |
26.31 |
5 |
980 |
买入 |
| 09:43:00 |
26.25 |
2 |
982 |
卖出 |
| 09:43:03 |
26.25 |
3 |
985 |
买入 |
| 09:43:06 |
26.31 |
5 |
990 |
买入 |
| 09:43:36 |
26.31 |
5 |
995 |
买入 |
| 09:43:54 |
26.31 |
4 |
999 |
买入 |
| 09:44:18 |
26.3 |
10 |
1009 |
买入 |
| 09:44:36 |
26.29 |
4 |
1013 |
买入 |
| 09:44:48 |
26.3 |
5 |
1018 |
买入 |
| 09:44:51 |
26.26 |
2 |
1020 |
卖出 |
| 09:45:12 |
26.26 |
4 |
1024 |
买入 |
| 09:45:15 |
26.25 |
1 |
1025 |
卖出 |
| 09:45:18 |
26.26 |
2 |
1027 |
买入 |
| 09:45:33 |
26.26 |
3 |
1030 |
卖出 |
| 09:45:36 |
26.26 |
3 |
1033 |
买入 |
| 09:45:42 |
26.26 |
7 |
1040 |
买入 |
| 09:45:51 |
26.26 |
5 |
1045 |
买入 |
| 09:45:54 |
26.26 |
2 |
1047 |
买入 |
| 09:46:03 |
26.26 |
12 |
1059 |
卖出 |
| 09:46:06 |
26.26 |
3 |
1062 |
买入 |
| 09:46:15 |
26.26 |
22 |
1084 |
买入 |
| 09:46:24 |
26.26 |
13 |
1097 |
买入 |
| 09:46:30 |
26.29 |
1 |
1098 |
买入 |
| 09:46:33 |
26.27 |
15 |
1113 |
卖出 |
| 09:46:39 |
26.31 |
5 |
1118 |
买入 |
| 09:46:42 |
26.31 |
1 |
1119 |
买入 |
| 09:46:45 |
26.32 |
50 |
1169 |
买入 |
| 09:46:48 |
26.32 |
43 |
1212 |
买入 |
| 09:46:51 |
26.32 |
16 |
1228 |
买入 |
| 09:46:54 |
26.35 |
5 |
1233 |
买入 |
| 09:46:57 |
26.39 |
19 |
1252 |
买入 |
| 09:47:03 |
26.36 |
6 |
1258 |
卖出 |
| 09:47:12 |
26.36 |
1 |
1259 |
买入 |
| 09:47:15 |
26.39 |
3 |
1262 |
买入 |
| 09:47:18 |
26.39 |
1 |
1263 |
买入 |
| 09:47:21 |
26.39 |
1 |
1264 |
卖出 |
| 09:47:24 |
26.43 |
10 |
1274 |
买入 |
| 09:47:27 |
26.45 |
1 |
1275 |
买入 |
| 09:47:30 |
26.4 |
10 |
1285 |
买入 |
| 09:47:33 |
26.4 |
5 |
1290 |
买入 |
| 09:47:39 |
26.46 |
12 |
1302 |
买入 |
| 09:47:42 |
26.46 |
2 |
1304 |
买入 |
| 09:47:45 |
26.46 |
28 |
1332 |
买入 |
| 09:47:48 |
26.39 |
3 |
1335 |
卖出 |
| 09:47:51 |
26.39 |
8 |
1343 |
买入 |
| 09:48:12 |
26.39 |
8 |
1351 |
买入 |
| 09:48:15 |
26.39 |
2 |
1353 |
买入 |
| 09:48:30 |
26.39 |
1 |
1354 |
买入 |
| 09:48:42 |
26.45 |
6 |
1360 |
买入 |
| 09:48:54 |
26.45 |
1 |
1361 |
买入 |
| 09:49:09 |
26.44 |
1 |
1362 |
买入 |
| 09:49:30 |
26.4 |
1 |
1363 |
卖出 |
| 09:49:36 |
26.39 |
20 |
1383 |
卖出 |
| 09:50:18 |
26.4 |
7 |
1390 |
卖出 |
| 09:50:21 |
26.4 |
3 |
1393 |
买入 |
| 09:50:48 |
26.39 |
2 |
1395 |
卖出 |
| 09:50:51 |
26.39 |
5 |
1400 |
卖出 |
| 09:50:54 |
26.42 |
13 |
1413 |
买入 |
| 09:51:03 |
26.4 |
6 |
1419 |
卖出 |
| 09:51:09 |
26.38 |
20 |
1439 |
卖出 |
| 09:51:51 |
26.38 |
9 |
1448 |
卖出 |
| 09:51:57 |
26.36 |
2 |
1450 |
卖出 |
| 09:52:00 |
26.38 |
3 |
1453 |
买入 |
| 09:52:09 |
26.38 |
10 |
1463 |
卖出 |
| 09:52:15 |
26.38 |
20 |
1483 |
卖出 |
| 09:52:18 |
26.36 |
1 |
1484 |
卖出 |
| 09:53:03 |
26.42 |
1 |
1485 |
买入 |
| 09:53:06 |
26.42 |
1 |
1486 |
买入 |
| 09:53:12 |
26.42 |
1 |
1487 |
买入 |
| 09:53:39 |
26.38 |
3 |
1490 |
卖出 |
| 09:53:57 |
26.38 |
9 |
1499 |
买入 |
| 09:54:00 |
26.37 |
2 |
1501 |
卖出 |
| 09:54:18 |
26.38 |
10 |
1511 |
买入 |
| 09:54:24 |
26.38 |
4 |
1515 |
买入 |
| 09:54:39 |
26.37 |
1 |
1516 |
卖出 |
| 09:54:42 |
26.36 |
1 |
1517 |
卖出 |
| 09:55:00 |
26.36 |
2 |
1519 |
卖出 |
| 09:55:03 |
26.36 |
2 |
1521 |
卖出 |
| 09:55:06 |
26.35 |
8 |
1529 |
卖出 |
| 09:55:09 |
26.36 |
4 |
1533 |
买入 |
| 09:55:54 |
26.35 |
10 |
1543 |
卖出 |
| 09:55:57 |
26.34 |
5 |
1548 |
卖出 |
| 09:56:30 |
26.3 |
6 |
1554 |
卖出 |
| 09:57:12 |
26.34 |
1 |
1555 |
卖出 |
| 09:57:36 |
26.35 |
10 |
1565 |
买入 |
| 09:57:57 |
26.35 |
4 |
1569 |
买入 |
| 09:58:00 |
26.34 |
1 |
1570 |
卖出 |
| 09:58:09 |
26.33 |
4 |
1574 |
卖出 |
| 09:58:21 |
26.33 |
4 |
1578 |
买入 |
| 09:58:30 |
26.3 |
2 |
1580 |
卖出 |
| 09:58:36 |
26.3 |
1 |
1581 |
买入 |
| 09:58:45 |
26.33 |
5 |
1586 |
买入 |
| 09:59:39 |
26.31 |
1 |
1587 |
卖出 |
| 10:00:03 |
26.32 |
2 |
1589 |
买入 |
| 10:00:06 |
26.31 |
7 |
1596 |
买入 |
| 10:00:18 |
26.31 |
3 |
1599 |
买入 |
| 10:00:21 |
26.31 |
2 |
1601 |
卖出 |
| 10:00:33 |
26.28 |
45 |
1646 |
卖出 |
| 10:01:09 |
26.31 |
11 |
1657 |
买入 |
| 10:01:18 |
26.32 |
1 |
1658 |
卖出 |
| 10:01:45 |
26.28 |
2 |
1660 |
卖出 |
| 10:01:51 |
26.28 |
4 |
1664 |
卖出 |
| 10:01:54 |
26.28 |
2 |
1666 |
卖出 |
| 10:02:03 |
26.28 |
1 |
1667 |
卖出 |
| 10:03:09 |
26.33 |
11 |
1678 |
买入 |
| 10:03:21 |
26.31 |
1 |
1679 |
卖出 |
| 10:03:30 |
26.31 |
1 |
1680 |
卖出 |
| 10:04:48 |
26.29 |
1 |
1681 |
卖出 |
| 10:04:54 |
26.32 |
1 |
1682 |
买入 |
| 10:05:03 |
26.33 |
2 |
1684 |
买入 |
| 10:05:12 |
26.33 |
4 |
1688 |
买入 |
| 10:05:15 |
26.34 |
4 |
1692 |
买入 |
| 10:05:18 |
26.3 |
2 |
1694 |
卖出 |
| 10:06:27 |
26.28 |
20 |
1714 |
卖出 |
| 10:07:06 |
26.34 |
1 |
1715 |
买入 |
| 10:07:09 |
26.3 |
19 |
1734 |
卖出 |
| 10:07:27 |
26.3 |
1 |
1735 |
卖出 |
| 10:07:33 |
26.18 |
20 |
1755 |
卖出 |
| 10:08:36 |
26.27 |
3 |
1758 |
卖出 |
| 10:08:48 |
26.3 |
4 |
1762 |
买入 |
| 10:08:54 |
26.3 |
1 |
1763 |
买入 |
| 10:09:00 |
26.3 |
19 |
1782 |
买入 |
| 10:09:03 |
26.3 |
14 |
1796 |
买入 |
| 10:09:21 |
26.27 |
2 |
1798 |
卖出 |
| 10:09:33 |
26.25 |
1 |
1799 |
卖出 |
| 10:09:48 |
26.27 |
1 |
1800 |
买入 |
| 10:10:36 |
26.25 |
5 |
1805 |
卖出 |
| 10:11:15 |
26.25 |
1 |
1806 |
卖出 |
| 10:11:57 |
26.24 |
1 |
1807 |
卖出 |
| 10:12:15 |
26.23 |
7 |
1814 |
卖出 |
| 10:13:00 |
26.23 |
1 |
1815 |
卖出 |
| 10:13:21 |
26.3 |
4 |
1819 |
买入 |
| 10:13:24 |
26.3 |
4 |
1823 |
买入 |
| 10:13:42 |
26.33 |
22 |
1845 |
买入 |
| 10:13:45 |
26.3 |
1 |
1846 |
卖出 |
| 10:13:48 |
26.3 |
7 |
1853 |
卖出 |
| 10:14:09 |
26.33 |
4 |
1857 |
买入 |
| 10:14:30 |
26.22 |
10 |
1867 |
卖出 |
| 10:14:51 |
26.25 |
7 |
1874 |
卖出 |
| 10:15:18 |
26.23 |
20 |
1894 |
卖出 |
| 10:15:51 |
26.33 |
4 |
1898 |
买入 |
| 10:16:06 |
26.26 |
1 |
1899 |
卖出 |
| 10:16:30 |
26.3 |
3 |
1902 |
买入 |
| 10:17:27 |
26.26 |
3 |
1905 |
卖出 |
| 10:17:51 |
26.24 |
17 |
1922 |
卖出 |
| 10:18:12 |
26.24 |
9 |
1931 |
卖出 |
| 10:19:18 |
26.33 |
4 |
1935 |
买入 |
| 10:20:00 |
26.32 |
9 |
1944 |
买入 |
| 10:20:09 |
26.32 |
4 |
1948 |
买入 |
| 10:20:15 |
26.28 |
1 |
1949 |
卖出 |
| 10:20:30 |
26.28 |
2 |
1951 |
卖出 |
| 10:21:51 |
26.32 |
4 |
1955 |
买入 |
| 10:21:57 |
26.31 |
1 |
1956 |
买入 |
| 10:22:21 |
26.29 |
2 |
1958 |
卖出 |
| 10:22:24 |
26.32 |
4 |
1962 |
买入 |
| 10:22:57 |
26.32 |
2 |
1964 |
买入 |
| 10:23:24 |
26.32 |
1 |
1965 |
买入 |
| 10:24:18 |
26.29 |
1 |
1966 |
卖出 |
| 10:24:21 |
26.28 |
5 |
1971 |
卖出 |
| 10:24:33 |
26.32 |
4 |
1975 |
买入 |
| 10:25:36 |
26.32 |
4 |
1979 |
买入 |