先导智能[300450]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
44 |
18 |
18 |
集合竞价 |
| 09:15:12 |
43.88 |
21 |
21 |
集合竞价 |
| 09:15:57 |
44.2 |
29 |
29 |
集合竞价 |
| 09:16:51 |
43.8 |
40 |
40 |
集合竞价 |
| 09:17:09 |
43.8 |
40 |
40 |
集合竞价 |
| 09:17:36 |
43.8 |
40 |
40 |
集合竞价 |
| 09:17:54 |
43.8 |
40 |
40 |
集合竞价 |
| 09:18:03 |
43.8 |
43 |
43 |
集合竞价 |
| 09:18:12 |
43.8 |
48 |
48 |
集合竞价 |
| 09:18:21 |
43.8 |
48 |
48 |
集合竞价 |
| 09:18:39 |
43.8 |
50 |
50 |
集合竞价 |
| 09:18:48 |
43.8 |
57 |
57 |
集合竞价 |
| 09:19:06 |
43.8 |
57 |
57 |
集合竞价 |
| 09:19:24 |
43.8 |
57 |
57 |
集合竞价 |
| 09:19:42 |
43.7 |
67 |
67 |
集合竞价 |
| 09:19:51 |
43.6 |
67 |
67 |
集合竞价 |
| 09:20:00 |
43.6 |
63 |
63 |
集合竞价 |
| 09:20:03 |
43.5 |
70 |
70 |
集合竞价 |
| 09:20:12 |
43.4 |
92 |
92 |
集合竞价 |
| 09:20:30 |
43.4 |
95 |
95 |
集合竞价 |
| 09:20:39 |
43.4 |
95 |
95 |
集合竞价 |
| 09:20:48 |
43.4 |
106 |
106 |
集合竞价 |
| 09:20:57 |
43.32 |
110 |
110 |
集合竞价 |
| 09:21:06 |
43.4 |
111 |
111 |
集合竞价 |
| 09:21:15 |
43.32 |
123 |
123 |
集合竞价 |
| 09:21:24 |
43.4 |
125 |
125 |
集合竞价 |
| 09:21:33 |
43.32 |
128 |
128 |
集合竞价 |
| 09:21:42 |
43.38 |
128 |
128 |
集合竞价 |
| 09:22:00 |
43.38 |
128 |
128 |
集合竞价 |
| 09:22:09 |
43.2 |
182 |
182 |
集合竞价 |
| 09:22:18 |
43.2 |
182 |
182 |
集合竞价 |
| 09:22:27 |
43.2 |
186 |
186 |
集合竞价 |
| 09:22:36 |
43.2 |
188 |
188 |
集合竞价 |
| 09:22:45 |
43.2 |
188 |
188 |
集合竞价 |
| 09:22:54 |
43.2 |
191 |
191 |
集合竞价 |
| 09:23:03 |
43.18 |
199 |
199 |
集合竞价 |
| 09:23:21 |
43.2 |
203 |
203 |
集合竞价 |
| 09:23:30 |
43.2 |
203 |
203 |
集合竞价 |
| 09:23:39 |
43.15 |
213 |
213 |
集合竞价 |
| 09:23:48 |
43.15 |
218 |
218 |
集合竞价 |
| 09:23:57 |
43.15 |
225 |
225 |
集合竞价 |
| 09:24:06 |
43.15 |
232 |
232 |
集合竞价 |
| 09:24:15 |
43.15 |
233 |
233 |
集合竞价 |
| 09:24:24 |
43.02 |
268 |
268 |
集合竞价 |
| 09:24:33 |
43.15 |
346 |
346 |
集合竞价 |
| 09:24:42 |
43.15 |
360 |
360 |
集合竞价 |
| 09:24:51 |
43.15 |
413 |
413 |
集合竞价 |
| 09:25:00 |
43.15 |
495 |
495 |
集合竞价 |
| 09:25:03 |
43.2 |
559 |
1054 |
买入 |
| 09:30:03 |
43.19 |
342 |
1396 |
卖出 |
| 09:30:06 |
43.18 |
347 |
1743 |
卖出 |
| 09:30:09 |
43.15 |
361 |
2104 |
卖出 |
| 09:30:12 |
43.2 |
301 |
2405 |
买入 |
| 09:30:15 |
43.21 |
151 |
2556 |
买入 |
| 09:30:18 |
43.37 |
81 |
2637 |
买入 |
| 09:30:21 |
43.49 |
375 |
3012 |
买入 |
| 09:30:24 |
43.58 |
205 |
3217 |
买入 |
| 09:30:27 |
43.6 |
72 |
3289 |
买入 |
| 09:30:30 |
43.63 |
168 |
3457 |
买入 |
| 09:30:33 |
43.8 |
305 |
3762 |
买入 |
| 09:30:36 |
43.97 |
105 |
3867 |
买入 |
| 09:30:39 |
43.88 |
127 |
3994 |
卖出 |
| 09:30:42 |
43.98 |
86 |
4080 |
买入 |
| 09:30:45 |
43.86 |
96 |
4176 |
卖出 |
| 09:30:48 |
43.81 |
105 |
4281 |
卖出 |
| 09:30:51 |
43.78 |
61 |
4342 |
卖出 |
| 09:30:54 |
43.72 |
101 |
4443 |
卖出 |
| 09:30:57 |
43.79 |
36 |
4479 |
买入 |
| 09:31:00 |
43.79 |
61 |
4540 |
买入 |
| 09:31:03 |
43.74 |
49 |
4589 |
卖出 |
| 09:31:06 |
43.66 |
121 |
4710 |
卖出 |
| 09:31:09 |
43.78 |
73 |
4783 |
买入 |
| 09:31:12 |
43.77 |
65 |
4848 |
卖出 |
| 09:31:15 |
43.71 |
29 |
4877 |
卖出 |
| 09:31:18 |
43.72 |
7 |
4884 |
买入 |
| 09:31:21 |
43.66 |
67 |
4951 |
卖出 |
| 09:31:24 |
43.55 |
72 |
5023 |
卖出 |
| 09:31:27 |
43.53 |
36 |
5059 |
卖出 |
| 09:31:30 |
43.62 |
78 |
5137 |
买入 |
| 09:31:33 |
43.61 |
58 |
5195 |
买入 |
| 09:31:36 |
43.58 |
79 |
5274 |
卖出 |
| 09:31:39 |
43.4 |
97 |
5371 |
卖出 |
| 09:31:42 |
43.5 |
152 |
5523 |
买入 |
| 09:31:45 |
43.5 |
39 |
5562 |
卖出 |
| 09:31:48 |
43.59 |
18 |
5580 |
买入 |
| 09:31:51 |
43.66 |
112 |
5692 |
买入 |
| 09:31:54 |
43.66 |
48 |
5740 |
买入 |
| 09:31:57 |
43.67 |
25 |
5765 |
买入 |
| 09:32:00 |
43.67 |
93 |
5858 |
买入 |
| 09:32:03 |
43.67 |
102 |
5960 |
买入 |
| 09:32:06 |
43.74 |
8 |
5968 |
买入 |
| 09:32:09 |
43.7 |
27 |
5995 |
卖出 |
| 09:32:12 |
43.67 |
92 |
6087 |
卖出 |
| 09:32:15 |
43.67 |
24 |
6111 |
卖出 |
| 09:32:18 |
43.71 |
31 |
6142 |
买入 |
| 09:32:21 |
43.63 |
46 |
6188 |
卖出 |
| 09:32:24 |
43.73 |
8 |
6196 |
买入 |
| 09:32:27 |
43.75 |
5 |
6201 |
买入 |
| 09:32:33 |
43.75 |
7 |
6208 |
买入 |
| 09:32:36 |
43.69 |
44 |
6252 |
卖出 |
| 09:32:39 |
43.69 |
15 |
6267 |
卖出 |
| 09:32:42 |
43.67 |
15 |
6282 |
卖出 |
| 09:32:45 |
43.67 |
20 |
6302 |
卖出 |
| 09:32:48 |
43.73 |
34 |
6336 |
买入 |
| 09:32:51 |
43.73 |
5 |
6341 |
买入 |
| 09:32:54 |
43.68 |
19 |
6360 |
卖出 |
| 09:32:57 |
43.72 |
32 |
6392 |
买入 |
| 09:33:00 |
43.59 |
14 |
6406 |
卖出 |
| 09:33:03 |
43.66 |
40 |
6446 |
买入 |
| 09:33:06 |
43.66 |
38 |
6484 |
卖出 |
| 09:33:09 |
43.79 |
88 |
6572 |
买入 |
| 09:33:12 |
43.88 |
322 |
6894 |
买入 |
| 09:33:15 |
43.86 |
23 |
6917 |
卖出 |
| 09:33:18 |
43.72 |
40 |
6957 |
卖出 |
| 09:33:21 |
43.76 |
5 |
6962 |
买入 |
| 09:33:24 |
43.72 |
11 |
6973 |
卖出 |
| 09:33:27 |
43.77 |
259 |
7232 |
买入 |
| 09:33:30 |
43.77 |
7 |
7239 |
买入 |
| 09:33:33 |
43.79 |
146 |
7385 |
买入 |
| 09:33:36 |
43.66 |
7 |
7392 |
卖出 |
| 09:33:39 |
43.77 |
32 |
7424 |
买入 |
| 09:33:42 |
43.58 |
162 |
7586 |
卖出 |
| 09:33:45 |
43.66 |
16 |
7602 |
卖出 |
| 09:33:48 |
43.71 |
16 |
7618 |
买入 |
| 09:33:51 |
43.65 |
27 |
7645 |
卖出 |
| 09:33:54 |
43.66 |
17 |
7662 |
买入 |
| 09:33:57 |
43.58 |
44 |
7706 |
卖出 |
| 09:34:00 |
43.58 |
17 |
7723 |
买入 |
| 09:34:03 |
43.57 |
21 |
7744 |
卖出 |
| 09:34:06 |
43.53 |
29 |
7773 |
卖出 |
| 09:34:09 |
43.51 |
20 |
7793 |
卖出 |
| 09:34:12 |
43.41 |
365 |
8158 |
卖出 |
| 09:34:15 |
43.45 |
13 |
8171 |
买入 |
| 09:34:18 |
43.35 |
34 |
8205 |
卖出 |
| 09:34:21 |
43.27 |
25 |
8230 |
卖出 |
| 09:34:24 |
43.34 |
79 |
8309 |
买入 |
| 09:34:27 |
43.41 |
43 |
8352 |
买入 |
| 09:34:30 |
43.41 |
41 |
8393 |
卖出 |
| 09:34:33 |
43.34 |
158 |
8551 |
卖出 |
| 09:34:36 |
43.28 |
100 |
8651 |
卖出 |
| 09:34:39 |
43.34 |
79 |
8730 |
买入 |
| 09:34:42 |
43.33 |
20 |
8750 |
卖出 |
| 09:34:45 |
43.22 |
39 |
8789 |
卖出 |
| 09:34:48 |
43.22 |
35 |
8824 |
买入 |
| 09:34:51 |
43.18 |
56 |
8880 |
卖出 |
| 09:34:54 |
43.18 |
372 |
9252 |
买入 |
| 09:34:57 |
43.18 |
45 |
9297 |
买入 |
| 09:35:00 |
43.13 |
77 |
9374 |
卖出 |
| 09:35:03 |
43.13 |
60 |
9434 |
买入 |
| 09:35:06 |
43.33 |
235 |
9669 |
买入 |
| 09:35:09 |
43.19 |
349 |
10018 |
卖出 |
| 09:35:12 |
43.09 |
35 |
10053 |
卖出 |
| 09:35:15 |
43.21 |
38 |
10091 |
买入 |
| 09:35:18 |
43.2 |
116 |
10207 |
卖出 |
| 09:35:21 |
43.18 |
24 |
10231 |
卖出 |
| 09:35:24 |
43.18 |
520 |
10751 |
买入 |
| 09:35:27 |
43.18 |
206 |
10957 |
卖出 |
| 09:35:30 |
43.15 |
18 |
10975 |
卖出 |
| 09:35:33 |
43.1 |
452 |
11427 |
卖出 |
| 09:35:36 |
43.1 |
163 |
11590 |
买入 |
| 09:35:39 |
43.1 |
41 |
11631 |
卖出 |
| 09:35:42 |
43.1 |
90 |
11721 |
卖出 |
| 09:35:45 |
43.1 |
3 |
11724 |
卖出 |
| 09:35:48 |
43.22 |
23 |
11747 |
买入 |
| 09:35:51 |
43.11 |
24 |
11771 |
卖出 |
| 09:35:54 |
43.11 |
31 |
11802 |
买入 |
| 09:35:57 |
43.11 |
65 |
11867 |
买入 |
| 09:36:00 |
43.17 |
54 |
11921 |
买入 |
| 09:36:03 |
43.11 |
50 |
11971 |
卖出 |
| 09:36:06 |
43.17 |
30 |
12001 |
买入 |
| 09:36:09 |
43.3 |
162 |
12163 |
买入 |
| 09:36:12 |
43.33 |
62 |
12225 |
买入 |
| 09:36:15 |
43.3 |
80 |
12305 |
卖出 |
| 09:36:18 |
43.39 |
232 |
12537 |
买入 |
| 09:36:21 |
43.38 |
109 |
12646 |
买入 |
| 09:36:24 |
43.35 |
26 |
12672 |
卖出 |
| 09:36:27 |
43.37 |
35 |
12707 |
买入 |
| 09:36:30 |
43.33 |
120 |
12827 |
卖出 |
| 09:36:33 |
43.4 |
24 |
12851 |
买入 |
| 09:36:36 |
43.4 |
104 |
12955 |
买入 |
| 09:36:39 |
43.5 |
128 |
13083 |
买入 |
| 09:36:42 |
43.47 |
104 |
13187 |
卖出 |
| 09:36:45 |
43.48 |
4 |
13191 |
买入 |
| 09:36:48 |
43.32 |
211 |
13402 |
卖出 |
| 09:36:51 |
43.4 |
16 |
13418 |
卖出 |
| 09:36:54 |
43.4 |
3 |
13421 |
卖出 |
| 09:36:57 |
43.58 |
128 |
13549 |
买入 |
| 09:37:00 |
43.57 |
40 |
13589 |
买入 |
| 09:37:03 |
43.5 |
156 |
13745 |
卖出 |
| 09:37:06 |
43.56 |
129 |
13874 |
买入 |
| 09:37:09 |
43.56 |
27 |
13901 |
买入 |
| 09:37:12 |
43.57 |
54 |
13955 |
买入 |
| 09:37:15 |
43.56 |
14 |
13969 |
卖出 |
| 09:37:18 |
43.58 |
33 |
14002 |
买入 |
| 09:37:21 |
43.58 |
12 |
14014 |
买入 |
| 09:37:24 |
43.57 |
10 |
14024 |
买入 |
| 09:37:27 |
43.57 |
10 |
14034 |
卖出 |
| 09:37:30 |
43.59 |
14 |
14048 |
买入 |
| 09:37:33 |
43.6 |
18 |
14066 |
买入 |
| 09:37:36 |
43.59 |
4 |
14070 |
卖出 |
| 09:37:39 |
43.59 |
7 |
14077 |
卖出 |
| 09:37:42 |
43.57 |
9 |
14086 |
卖出 |
| 09:37:45 |
43.57 |
18 |
14104 |
卖出 |
| 09:37:48 |
43.56 |
32 |
14136 |
卖出 |
| 09:37:51 |
43.58 |
56 |
14192 |
买入 |
| 09:37:54 |
43.48 |
3 |
14195 |
卖出 |
| 09:37:57 |
43.51 |
23 |
14218 |
买入 |
| 09:38:00 |
43.4 |
30 |
14248 |
卖出 |
| 09:38:03 |
43.47 |
64 |
14312 |
买入 |
| 09:38:06 |
43.45 |
32 |
14344 |
卖出 |
| 09:38:09 |
43.5 |
42 |
14386 |
卖出 |
| 09:38:12 |
43.51 |
1 |
14387 |
买入 |
| 09:38:15 |
43.41 |
52 |
14439 |
卖出 |
| 09:38:18 |
43.5 |
23 |
14462 |
买入 |
| 09:38:21 |
43.5 |
53 |
14515 |
买入 |
| 09:38:24 |
43.5 |
85 |
14600 |
买入 |
| 09:38:27 |
43.5 |
27 |
14627 |
买入 |
| 09:38:30 |
43.4 |
38 |
14665 |
卖出 |
| 09:38:33 |
43.4 |
96 |
14761 |
买入 |
| 09:38:36 |
43.43 |
562 |
15323 |
买入 |
| 09:38:39 |
43.5 |
6 |
15329 |
买入 |
| 09:38:42 |
43.42 |
9 |
15338 |
卖出 |
| 09:38:45 |
43.5 |
23 |
15361 |
买入 |
| 09:38:48 |
43.43 |
6 |
15367 |
卖出 |
| 09:38:51 |
43.39 |
144 |
15511 |
卖出 |
| 09:38:54 |
43.4 |
176 |
15687 |
买入 |
| 09:38:57 |
43.4 |
125 |
15812 |
买入 |
| 09:39:00 |
43.41 |
15 |
15827 |
卖出 |
| 09:39:03 |
43.4 |
9 |
15836 |
卖出 |
| 09:39:06 |
43.38 |
135 |
15971 |
卖出 |
| 09:39:09 |
43.4 |
57 |
16028 |
买入 |
| 09:39:12 |
43.33 |
34 |
16062 |
卖出 |
| 09:39:15 |
43.4 |
138 |
16200 |
买入 |
| 09:39:18 |
43.35 |
24 |
16224 |
卖出 |
| 09:39:21 |
43.31 |
16 |
16240 |
卖出 |
| 09:39:24 |
43.33 |
11 |
16251 |
买入 |
| 09:39:27 |
43.31 |
19 |
16270 |
卖出 |
| 09:39:30 |
43.3 |
65 |
16335 |
卖出 |
| 09:39:33 |
43.31 |
34 |
16369 |
买入 |
| 09:39:36 |
43.24 |
29 |
16398 |
卖出 |
| 09:39:39 |
43.2 |
26 |
16424 |
卖出 |
| 09:39:42 |
43.29 |
3 |
16427 |
买入 |
| 09:39:45 |
43.2 |
5 |
16432 |
卖出 |
| 09:39:48 |
43.29 |
7 |
16439 |
买入 |
| 09:39:51 |
43.2 |
53 |
16492 |
卖出 |
| 09:39:54 |
43.3 |
13 |
16505 |
买入 |
| 09:39:57 |
43.3 |
8 |
16513 |
买入 |
| 09:40:00 |
43.29 |
48 |
16561 |
卖出 |
| 09:40:03 |
43.26 |
22 |
16583 |
卖出 |
| 09:40:06 |
43.29 |
36 |
16619 |
买入 |
| 09:40:09 |
43.2 |
47 |
16666 |
卖出 |
| 09:40:12 |
43.3 |
10 |
16676 |
买入 |
| 09:40:15 |
43.3 |
78 |
16754 |
卖出 |
| 09:40:18 |
43.25 |
18 |
16772 |
卖出 |
| 09:40:21 |
43.32 |
31 |
16803 |
买入 |
| 09:40:24 |
43.18 |
57 |
16860 |
卖出 |
| 09:40:27 |
43.19 |
45 |
16905 |
买入 |
| 09:40:30 |
43.19 |
30 |
16935 |
买入 |
| 09:40:33 |
43.2 |
30 |
16965 |
买入 |
| 09:40:36 |
43.12 |
25 |
16990 |
卖出 |
| 09:40:39 |
43.19 |
6 |
16996 |
买入 |
| 09:40:42 |
43.16 |
52 |
17048 |
卖出 |
| 09:40:48 |
43.18 |
8 |
17056 |
买入 |
| 09:40:51 |
43.19 |
11 |
17067 |
买入 |
| 09:40:54 |
43.17 |
6 |
17073 |
卖出 |
| 09:40:57 |
43.17 |
4 |
17077 |
买入 |
| 09:41:00 |
43.18 |
14 |
17091 |
买入 |
| 09:41:03 |
43.18 |
17 |
17108 |
卖出 |
| 09:41:06 |
43.21 |
98 |
17206 |
买入 |
| 09:41:09 |
43.25 |
106 |
17312 |
买入 |
| 09:41:12 |
43.24 |
19 |
17331 |
卖出 |
| 09:41:15 |
43.34 |
14 |
17345 |
买入 |
| 09:41:18 |
43.34 |
4 |
17349 |
买入 |
| 09:41:21 |
43.24 |
5 |
17354 |
卖出 |
| 09:41:24 |
43.3 |
2 |
17356 |
买入 |
| 09:41:27 |
43.3 |
17 |
17373 |
买入 |
| 09:41:30 |
43.31 |
11 |
17384 |
买入 |
| 09:41:33 |
43.34 |
8 |
17392 |
买入 |
| 09:41:36 |
43.34 |
16 |
17408 |
买入 |
| 09:41:39 |
43.35 |
13 |
17421 |
买入 |
| 09:41:42 |
43.39 |
461 |
17882 |
买入 |
| 09:41:45 |
43.35 |
22 |
17904 |
卖出 |
| 09:41:48 |
43.33 |
28 |
17932 |
卖出 |
| 09:41:51 |
43.35 |
175 |
18107 |
买入 |
| 09:41:54 |
43.35 |
6 |
18113 |
卖出 |
| 09:41:57 |
43.38 |
4 |
18117 |
买入 |
| 09:42:00 |
43.38 |
1 |
18118 |
买入 |
| 09:42:03 |
43.35 |
89 |
18207 |
卖出 |
| 09:42:06 |
43.38 |
24 |
18231 |
卖出 |
| 09:42:09 |
43.4 |
13 |
18244 |
买入 |
| 09:42:12 |
43.38 |
9 |
18253 |
卖出 |
| 09:42:15 |
43.34 |
10 |
18263 |
卖出 |
| 09:42:18 |
43.4 |
36 |
18299 |
买入 |
| 09:42:21 |
43.33 |
5 |
18304 |
卖出 |
| 09:42:24 |
43.38 |
8 |
18312 |
买入 |
| 09:42:27 |
43.32 |
24 |
18336 |
卖出 |
| 09:42:30 |
43.33 |
7 |
18343 |
卖出 |
| 09:42:33 |
43.35 |
31 |
18374 |
买入 |
| 09:42:36 |
43.35 |
11 |
18385 |
卖出 |
| 09:42:39 |
43.36 |
1 |
18386 |
买入 |