达志科技[300530]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
26.85 |
1 |
1 |
集合竞价 |
| 09:15:48 |
26.85 |
2 |
2 |
集合竞价 |
| 09:16:42 |
27.5 |
4 |
4 |
集合竞价 |
| 09:17:09 |
27.8 |
9 |
9 |
集合竞价 |
| 09:17:27 |
26.85 |
2 |
2 |
集合竞价 |
| 09:18:03 |
26.85 |
2 |
2 |
集合竞价 |
| 09:18:12 |
26.85 |
2 |
2 |
集合竞价 |
| 09:19:33 |
26.85 |
1 |
1 |
集合竞价 |
| 09:20:57 |
26.85 |
1 |
1 |
集合竞价 |
| 09:21:24 |
26.85 |
1 |
1 |
集合竞价 |
| 09:21:42 |
26.5 |
5 |
5 |
集合竞价 |
| 09:22:18 |
26.5 |
6 |
6 |
集合竞价 |
| 09:23:12 |
26.46 |
6 |
6 |
集合竞价 |
| 09:23:57 |
26.2 |
6 |
6 |
集合竞价 |
| 09:24:15 |
26.2 |
6 |
6 |
集合竞价 |
| 09:24:24 |
26.15 |
6 |
6 |
集合竞价 |
| 09:24:42 |
26.15 |
6 |
6 |
集合竞价 |
| 09:25:00 |
26.14 |
6 |
6 |
集合竞价 |
| 09:25:03 |
26.14 |
6 |
12 |
买入 |
| 09:30:06 |
25.3 |
15 |
27 |
卖出 |
| 09:30:09 |
25.38 |
16 |
43 |
买入 |
| 09:30:15 |
25.3 |
6 |
49 |
卖出 |
| 09:30:21 |
26 |
2 |
51 |
买入 |
| 09:31:06 |
25.38 |
8 |
59 |
卖出 |
| 09:31:24 |
25.38 |
35 |
94 |
卖出 |
| 09:31:36 |
25.89 |
8 |
102 |
买入 |
| 09:31:42 |
25.38 |
56 |
158 |
卖出 |
| 09:31:54 |
25.38 |
14 |
172 |
买入 |
| 09:31:57 |
25.38 |
3 |
175 |
买入 |
| 09:32:09 |
25.38 |
6 |
181 |
买入 |
| 09:32:12 |
25.38 |
10 |
191 |
买入 |
| 09:32:18 |
25.38 |
46 |
237 |
买入 |
| 09:32:21 |
25.38 |
7 |
244 |
买入 |
| 09:32:24 |
25.38 |
6 |
250 |
买入 |
| 09:32:33 |
25.37 |
2 |
252 |
卖出 |
| 09:32:39 |
25.37 |
1 |
253 |
买入 |
| 09:32:42 |
25.36 |
8 |
261 |
卖出 |
| 09:32:45 |
25.36 |
4 |
265 |
买入 |
| 09:32:54 |
25.36 |
4 |
269 |
买入 |
| 09:33:03 |
25.32 |
3 |
272 |
卖出 |
| 09:33:09 |
25.36 |
2 |
274 |
买入 |
| 09:33:21 |
25.36 |
3 |
277 |
买入 |
| 09:33:24 |
25.37 |
8 |
285 |
买入 |
| 09:33:27 |
25.36 |
1 |
286 |
卖出 |
| 09:33:30 |
25.34 |
1 |
287 |
卖出 |
| 09:34:15 |
25.37 |
5 |
292 |
买入 |
| 09:34:18 |
25.37 |
5 |
297 |
卖出 |
| 09:34:57 |
25.33 |
8 |
305 |
卖出 |
| 09:35:09 |
25.33 |
7 |
312 |
买入 |
| 09:35:12 |
25.33 |
5 |
317 |
买入 |
| 09:35:36 |
25.37 |
5 |
322 |
买入 |
| 09:35:39 |
25.37 |
1 |
323 |
买入 |
| 09:35:54 |
25.37 |
4 |
327 |
买入 |
| 09:35:57 |
25.38 |
40 |
367 |
买入 |
| 09:36:06 |
25.38 |
6 |
373 |
买入 |
| 09:36:09 |
25.38 |
2 |
375 |
买入 |
| 09:36:12 |
25.38 |
4 |
379 |
买入 |
| 09:36:15 |
25.38 |
1 |
380 |
买入 |
| 09:36:24 |
25.38 |
93 |
473 |
买入 |
| 09:36:27 |
25.38 |
75 |
548 |
买入 |
| 09:36:30 |
25.38 |
1 |
549 |
买入 |
| 09:36:33 |
25.38 |
1 |
550 |
买入 |
| 09:36:36 |
25.38 |
4 |
554 |
买入 |
| 09:36:45 |
25.38 |
34 |
588 |
买入 |
| 09:36:48 |
25.38 |
10 |
598 |
买入 |
| 09:38:39 |
25.38 |
50 |
648 |
卖出 |
| 09:38:45 |
25.64 |
5 |
653 |
买入 |
| 09:39:18 |
25.58 |
1 |
654 |
买入 |
| 09:39:24 |
25.58 |
14 |
668 |
买入 |
| 09:39:51 |
25.38 |
2 |
670 |
卖出 |
| 09:39:57 |
25.56 |
7 |
677 |
买入 |
| 09:41:03 |
25.38 |
13 |
690 |
卖出 |
| 09:41:15 |
25.38 |
1 |
691 |
买入 |
| 09:41:21 |
25.38 |
15 |
706 |
买入 |
| 09:42:30 |
25.48 |
1 |
707 |
买入 |
| 09:42:51 |
25.48 |
4 |
711 |
买入 |
| 09:43:21 |
25.48 |
3 |
714 |
卖出 |
| 09:43:51 |
25.39 |
6 |
720 |
卖出 |
| 09:44:00 |
25.48 |
1 |
721 |
买入 |
| 09:44:54 |
25.39 |
30 |
751 |
卖出 |
| 09:45:27 |
25.4 |
14 |
765 |
卖出 |
| 09:47:42 |
25.47 |
3 |
768 |
买入 |
| 09:47:54 |
25.47 |
2 |
770 |
买入 |
| 09:48:06 |
25.47 |
2 |
772 |
买入 |
| 09:48:09 |
25.47 |
2 |
774 |
买入 |
| 09:49:03 |
25.48 |
1 |
775 |
买入 |
| 09:49:30 |
25.47 |
2 |
777 |
卖出 |
| 09:49:57 |
25.47 |
1 |
778 |
买入 |
| 09:50:12 |
25.48 |
2 |
780 |
买入 |
| 09:50:36 |
25.48 |
10 |
790 |
买入 |
| 09:50:39 |
25.48 |
2 |
792 |
买入 |
| 09:51:51 |
25.41 |
3 |
795 |
卖出 |
| 09:51:54 |
25.47 |
2 |
797 |
买入 |
| 09:53:00 |
25.47 |
4 |
801 |
买入 |
| 09:54:12 |
25.47 |
1 |
802 |
买入 |
| 09:54:27 |
25.45 |
6 |
808 |
卖出 |
| 09:56:09 |
25.41 |
6 |
814 |
卖出 |
| 09:57:42 |
25.41 |
8 |
822 |
卖出 |
| 09:57:51 |
25.4 |
6 |
828 |
卖出 |
| 09:57:57 |
25.41 |
4 |
832 |
买入 |
| 09:58:03 |
25.38 |
44 |
876 |
卖出 |
| 09:59:00 |
25.37 |
1 |
877 |
卖出 |
| 09:59:03 |
25.37 |
5 |
882 |
卖出 |
| 09:59:18 |
25.37 |
1 |
883 |
买入 |
| 09:59:24 |
25.37 |
5 |
888 |
买入 |
| 10:00:00 |
25.37 |
6 |
894 |
卖出 |
| 10:00:45 |
25.37 |
7 |
901 |
卖出 |
| 10:01:24 |
25.41 |
1 |
902 |
买入 |
| 10:01:39 |
25.41 |
10 |
912 |
买入 |
| 10:02:09 |
25.41 |
1 |
913 |
买入 |
| 10:06:51 |
25.38 |
6 |
919 |
卖出 |
| 10:07:39 |
25.38 |
2 |
921 |
卖出 |
| 10:08:03 |
25.5 |
1 |
922 |
买入 |
| 10:13:42 |
25.4 |
2 |
924 |
卖出 |
| 10:14:12 |
25.49 |
4 |
928 |
买入 |
| 10:16:30 |
25.49 |
1 |
929 |
买入 |
| 10:16:36 |
25.49 |
4 |
933 |
卖出 |
| 10:16:45 |
25.49 |
8 |
941 |
卖出 |
| 10:17:00 |
25.5 |
30 |
971 |
买入 |
| 10:17:03 |
25.49 |
16 |
987 |
卖出 |
| 10:17:09 |
25.49 |
14 |
1001 |
卖出 |
| 10:17:12 |
25.4 |
3 |
1004 |
卖出 |
| 10:17:57 |
25.41 |
20 |
1024 |
卖出 |
| 10:22:57 |
25.54 |
1 |
1025 |
买入 |
| 10:23:36 |
25.56 |
101 |
1126 |
买入 |
| 10:23:45 |
25.56 |
8 |
1134 |
买入 |
| 10:26:45 |
25.56 |
4 |
1138 |
买入 |
| 10:29:03 |
25.75 |
30 |
1168 |
买入 |
| 10:31:27 |
25.71 |
5 |
1173 |
买入 |
| 10:31:30 |
25.71 |
1 |
1174 |
卖出 |
| 10:31:36 |
25.71 |
1 |
1175 |
卖出 |
| 10:31:48 |
25.71 |
2 |
1177 |
卖出 |
| 10:32:33 |
25.71 |
6 |
1183 |
买入 |
| 10:32:39 |
25.71 |
3 |
1186 |
卖出 |
| 10:33:06 |
25.71 |
5 |
1191 |
卖出 |
| 10:33:45 |
25.79 |
1 |
1192 |
买入 |
| 10:34:42 |
25.78 |
7 |
1199 |
买入 |
| 10:34:54 |
25.78 |
6 |
1205 |
卖出 |
| 10:34:57 |
25.78 |
5 |
1210 |
卖出 |
| 10:35:21 |
25.53 |
5 |
1215 |
买入 |
| 10:35:51 |
25.77 |
1 |
1216 |
买入 |
| 10:37:57 |
25.77 |
40 |
1256 |
买入 |
| 10:41:27 |
25.55 |
10 |
1266 |
卖出 |
| 10:42:18 |
25.69 |
1 |
1267 |
买入 |
| 10:43:45 |
25.56 |
16 |
1283 |
卖出 |
| 10:44:15 |
25.69 |
2 |
1285 |
买入 |
| 10:44:21 |
25.56 |
4 |
1289 |
卖出 |
| 10:44:51 |
25.7 |
1 |
1290 |
买入 |
| 10:45:03 |
25.7 |
2 |
1292 |
买入 |
| 10:45:30 |
25.7 |
10 |
1302 |
卖出 |
| 10:45:51 |
25.76 |
1 |
1303 |
买入 |
| 10:49:51 |
25.7 |
10 |
1313 |
卖出 |
| 11:03:12 |
25.72 |
6 |
1319 |
卖出 |
| 11:04:45 |
25.74 |
4 |
1323 |
买入 |
| 11:06:36 |
25.72 |
3 |
1326 |
卖出 |
| 11:10:54 |
25.7 |
2 |
1328 |
卖出 |
| 11:12:00 |
25.74 |
1 |
1329 |
买入 |
| 11:12:39 |
25.77 |
1 |
1330 |
买入 |
| 11:13:15 |
25.7 |
2 |
1332 |
卖出 |
| 11:14:54 |
25.7 |
2 |
1334 |
卖出 |
| 11:16:57 |
25.68 |
14 |
1348 |
卖出 |
| 11:17:12 |
25.57 |
12 |
1360 |
卖出 |
| 11:18:15 |
25.56 |
24 |
1384 |
卖出 |
| 11:19:00 |
25.55 |
10 |
1394 |
卖出 |
| 11:19:21 |
25.55 |
6 |
1400 |
卖出 |
| 11:19:27 |
25.59 |
1 |
1401 |
买入 |
| 11:20:45 |
25.69 |
24 |
1425 |
买入 |
| 11:20:48 |
25.69 |
6 |
1431 |
卖出 |
| 11:22:33 |
25.59 |
4 |
1435 |
卖出 |
| 11:22:48 |
25.56 |
7 |
1442 |
卖出 |
| 11:24:00 |
25.65 |
3 |
1445 |
买入 |
| 11:25:00 |
25.65 |
2 |
1447 |
卖出 |
| 11:27:18 |
25.56 |
3 |
1450 |
卖出 |
| 11:27:48 |
25.53 |
12 |
1462 |
卖出 |
| 11:28:03 |
25.53 |
1 |
1463 |
卖出 |
| 11:28:09 |
25.53 |
5 |
1468 |
卖出 |
| 11:28:18 |
25.53 |
5 |
1473 |
卖出 |
| 11:28:27 |
25.5 |
15 |
1488 |
卖出 |
| 11:29:00 |
25.5 |
2 |
1490 |
卖出 |
| 11:29:48 |
25.5 |
1 |
1491 |
卖出 |
| 13:00:03 |
25.5 |
5 |
1496 |
卖出 |
| 13:00:12 |
25.47 |
2 |
1498 |
卖出 |
| 13:01:21 |
25.47 |
5 |
1503 |
卖出 |
| 13:01:33 |
25.47 |
10 |
1513 |
卖出 |
| 13:02:12 |
25.47 |
5 |
1518 |
卖出 |
| 13:02:24 |
25.47 |
6 |
1524 |
卖出 |
| 13:02:27 |
25.47 |
7 |
1531 |
卖出 |
| 13:02:42 |
25.4 |
4 |
1535 |
卖出 |
| 13:03:00 |
25.4 |
1 |
1536 |
卖出 |
| 13:03:09 |
25.39 |
3 |
1539 |
卖出 |
| 13:04:57 |
25.4 |
4 |
1543 |
卖出 |
| 13:06:30 |
25.4 |
1 |
1544 |
买入 |
| 13:09:27 |
25.42 |
3 |
1547 |
卖出 |
| 13:09:30 |
25.55 |
7 |
1554 |
买入 |
| 13:10:21 |
25.55 |
23 |
1577 |
买入 |
| 13:12:30 |
25.39 |
53 |
1630 |
卖出 |
| 13:12:51 |
25.38 |
67 |
1697 |
买入 |
| 13:18:30 |
25.43 |
1 |
1698 |
卖出 |
| 13:22:54 |
25.43 |
1 |
1699 |
卖出 |
| 13:25:21 |
25.63 |
2 |
1701 |
买入 |
| 13:26:06 |
25.63 |
70 |
1771 |
买入 |
| 13:27:09 |
25.64 |
2 |
1773 |
买入 |
| 13:27:51 |
25.69 |
5 |
1778 |
买入 |
| 13:27:57 |
25.7 |
10 |
1788 |
买入 |
| 13:28:06 |
25.7 |
12 |
1800 |
买入 |
| 13:28:21 |
25.75 |
17 |
1817 |
买入 |
| 13:28:39 |
25.77 |
8 |
1825 |
买入 |
| 13:29:00 |
25.78 |
23 |
1848 |
买入 |
| 13:29:03 |
25.71 |
2 |
1850 |
卖出 |
| 13:29:18 |
25.8 |
11 |
1861 |
买入 |
| 13:29:33 |
25.88 |
10 |
1871 |
买入 |
| 13:29:57 |
25.98 |
24 |
1895 |
买入 |
| 13:30:18 |
26.1 |
10 |
1905 |
买入 |
| 13:30:21 |
26.11 |
3 |
1908 |
买入 |
| 13:30:27 |
26.14 |
8 |
1916 |
买入 |
| 13:30:51 |
26.2 |
2 |
1918 |
买入 |
| 13:31:18 |
26.39 |
3 |
1921 |
买入 |
| 13:31:45 |
26.38 |
16 |
1937 |
买入 |
| 13:31:54 |
26.13 |
5 |
1942 |
卖出 |
| 13:31:57 |
26.3 |
6 |
1948 |
买入 |
| 13:32:09 |
26.28 |
4 |
1952 |
买入 |
| 13:32:18 |
26.28 |
23 |
1975 |
买入 |
| 13:32:24 |
26.11 |
1 |
1976 |
卖出 |
| 13:32:30 |
26.28 |
11 |
1987 |
买入 |
| 13:32:33 |
26.1 |
8 |
1995 |
卖出 |
| 13:32:36 |
26.1 |
2 |
1997 |
卖出 |
| 13:32:48 |
26.11 |
5 |
2002 |
买入 |
| 13:32:54 |
26.1 |
1 |
2003 |
卖出 |
| 13:33:03 |
26.26 |
9 |
2012 |
买入 |
| 13:33:18 |
26.25 |
3 |
2015 |
买入 |
| 13:33:30 |
26.24 |
10 |
2025 |
买入 |
| 13:33:42 |
26.2 |
5 |
2030 |
买入 |
| 13:33:57 |
26.2 |
14 |
2044 |
买入 |
| 13:34:09 |
26.24 |
14 |
2058 |
买入 |
| 13:34:21 |
26.25 |
10 |
2068 |
买入 |
| 13:34:36 |
26.26 |
5 |
2073 |
买入 |
| 13:34:51 |
26.27 |
30 |
2103 |
买入 |
| 13:35:27 |
26.21 |
2 |
2105 |
买入 |
| 13:35:36 |
26.27 |
7 |
2112 |
买入 |
| 13:35:45 |
26.27 |
4 |
2116 |
卖出 |
| 13:36:33 |
26.21 |
1 |
2117 |
卖出 |
| 13:36:51 |
26.21 |
1 |
2118 |
卖出 |
| 13:37:15 |
26.21 |
15 |
2133 |
卖出 |
| 13:38:39 |
26.1 |
8 |
2141 |
卖出 |
| 13:39:12 |
26.09 |
2 |
2143 |
卖出 |
| 13:39:21 |
26.09 |
1 |
2144 |
卖出 |
| 13:39:30 |
26.1 |
2 |
2146 |
买入 |
| 13:39:42 |
26.18 |
2 |
2148 |
买入 |
| 13:42:00 |
26.15 |
1 |
2149 |
买入 |
| 13:42:09 |
26.17 |
9 |
2158 |
买入 |
| 13:42:12 |
26.15 |
2 |
2160 |
卖出 |
| 13:42:30 |
26.18 |
5 |
2165 |
买入 |
| 13:44:06 |
26.18 |
5 |
2170 |
买入 |
| 13:44:36 |
26.2 |
4 |
2174 |
买入 |
| 13:44:42 |
26.2 |
3 |
2177 |
买入 |
| 13:44:57 |
26.25 |
4 |
2181 |
买入 |
| 13:45:09 |
26.3 |
80 |
2261 |
买入 |
| 13:46:39 |
26.34 |
21 |
2282 |
买入 |
| 13:46:42 |
26.35 |
4 |
2286 |
买入 |
| 13:46:45 |
26.35 |
2 |
2288 |
买入 |
| 13:46:54 |
26.37 |
5 |
2293 |
买入 |
| 13:47:09 |
26.37 |
1 |
2294 |
买入 |
| 13:47:12 |
26.38 |
9 |
2303 |
买入 |
| 13:47:15 |
26.4 |
18 |
2321 |
买入 |
| 13:47:21 |
26.43 |
1 |
2322 |
卖出 |
| 13:47:24 |
26.46 |
4 |
2326 |
买入 |
| 13:47:39 |
26.37 |
24 |
2350 |
卖出 |
| 13:47:51 |
26.48 |
11 |
2361 |
卖出 |
| 13:48:00 |
26.45 |
4 |
2365 |
卖出 |
| 13:48:03 |
26.45 |
10 |
2375 |
卖出 |
| 13:48:06 |
26.45 |
5 |
2380 |
买入 |
| 13:48:30 |
26.38 |
5 |
2385 |
卖出 |
| 13:49:54 |
26.32 |
5 |
2390 |
卖出 |
| 13:58:15 |
26.31 |
1 |
2391 |
买入 |
| 14:01:48 |
26.22 |
2 |
2393 |
卖出 |
| 14:02:30 |
26.16 |
34 |
2427 |
卖出 |
| 14:02:51 |
26.28 |
7 |
2434 |
买入 |
| 14:05:18 |
26.19 |
1 |
2435 |
买入 |
| 14:05:39 |
26.2 |
20 |
2455 |
买入 |
| 14:05:57 |
26.3 |
199 |
2654 |
买入 |
| 14:06:12 |
26.29 |
23 |
2677 |
买入 |
| 14:07:45 |
26.3 |
10 |
2687 |
买入 |
| 14:07:54 |
26.3 |
20 |
2707 |
买入 |
| 14:08:18 |
26.3 |
53 |
2760 |
买入 |
| 14:08:27 |
26.3 |
20 |
2780 |
买入 |
| 14:08:30 |
26.3 |
11 |
2791 |
买入 |
| 14:08:39 |
26.32 |
22 |
2813 |
买入 |
| 14:08:42 |
26.34 |
42 |
2855 |
买入 |
| 14:08:45 |
26.34 |
4 |
2859 |
买入 |
| 14:08:54 |
26.38 |
2 |
2861 |
买入 |
| 14:09:03 |
26.4 |
2 |
2863 |
买入 |
| 14:09:12 |
26.46 |
6 |
2869 |
买入 |
| 14:09:15 |
26.5 |
18 |
2887 |
买入 |
| 14:09:18 |
26.5 |
2 |
2889 |
买入 |
| 14:09:36 |
26.67 |
10 |
2899 |
买入 |
| 14:10:03 |
26.66 |
6 |
2905 |
买入 |
| 14:12:27 |
26.44 |
7 |
2912 |
买入 |
| 14:13:27 |
26.39 |
8 |
2920 |
买入 |
| 14:14:45 |
26.33 |
1 |
2921 |
买入 |
| 14:15:24 |
26.34 |
1 |
2922 |
买入 |