先进数通[300541]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.61 |
55 |
55 |
集合竞价 |
| 09:15:12 |
11.61 |
55 |
55 |
集合竞价 |
| 09:15:30 |
11.61 |
70 |
70 |
集合竞价 |
| 09:16:15 |
11.03 |
615 |
615 |
集合竞价 |
| 09:16:24 |
11.03 |
615 |
615 |
集合竞价 |
| 09:16:42 |
11.03 |
615 |
615 |
集合竞价 |
| 09:16:51 |
11.03 |
615 |
615 |
集合竞价 |
| 09:17:00 |
11.04 |
615 |
615 |
集合竞价 |
| 09:17:18 |
11.07 |
615 |
615 |
集合竞价 |
| 09:17:45 |
11.08 |
615 |
615 |
集合竞价 |
| 09:18:12 |
11.08 |
625 |
625 |
集合竞价 |
| 09:18:21 |
11.1 |
625 |
625 |
集合竞价 |
| 09:18:30 |
11.03 |
687 |
687 |
集合竞价 |
| 09:18:39 |
11.03 |
687 |
687 |
集合竞价 |
| 09:18:48 |
11.03 |
687 |
687 |
集合竞价 |
| 09:18:57 |
11.61 |
145 |
145 |
集合竞价 |
| 09:19:06 |
11.61 |
144 |
144 |
集合竞价 |
| 09:19:15 |
11.61 |
143 |
143 |
集合竞价 |
| 09:19:24 |
11.61 |
217 |
217 |
集合竞价 |
| 09:19:33 |
11.61 |
217 |
217 |
集合竞价 |
| 09:19:51 |
11.6 |
219 |
219 |
集合竞价 |
| 09:20:00 |
11.6 |
222 |
222 |
集合竞价 |
| 09:20:12 |
11.6 |
224 |
224 |
集合竞价 |
| 09:20:57 |
11.6 |
226 |
226 |
集合竞价 |
| 09:21:06 |
11.53 |
241 |
241 |
集合竞价 |
| 09:21:42 |
11.5 |
314 |
314 |
集合竞价 |
| 09:21:51 |
11.5 |
314 |
314 |
集合竞价 |
| 09:22:09 |
11.5 |
344 |
344 |
集合竞价 |
| 09:22:18 |
11.5 |
351 |
351 |
集合竞价 |
| 09:22:36 |
11.5 |
351 |
351 |
集合竞价 |
| 09:22:45 |
11.5 |
351 |
351 |
集合竞价 |
| 09:22:54 |
11.5 |
388 |
388 |
集合竞价 |
| 09:23:21 |
11.5 |
480 |
480 |
集合竞价 |
| 09:23:30 |
11.5 |
495 |
495 |
集合竞价 |
| 09:23:39 |
11.5 |
495 |
495 |
集合竞价 |
| 09:23:48 |
11.5 |
506 |
506 |
集合竞价 |
| 09:24:06 |
11.5 |
529 |
529 |
集合竞价 |
| 09:24:15 |
11.48 |
579 |
579 |
集合竞价 |
| 09:24:24 |
11.44 |
605 |
605 |
集合竞价 |
| 09:24:33 |
11.44 |
629 |
629 |
集合竞价 |
| 09:24:42 |
11.44 |
629 |
629 |
集合竞价 |
| 09:24:51 |
11.45 |
757 |
757 |
集合竞价 |
| 09:25:00 |
11.44 |
941 |
941 |
集合竞价 |
| 09:25:03 |
11.5 |
1451 |
2392 |
卖出 |
| 09:30:03 |
11.47 |
848 |
3240 |
卖出 |
| 09:30:06 |
11.45 |
253 |
3493 |
卖出 |
| 09:30:09 |
11.44 |
549 |
4042 |
卖出 |
| 09:30:12 |
11.4 |
205 |
4247 |
卖出 |
| 09:30:15 |
11.42 |
199 |
4446 |
买入 |
| 09:30:18 |
11.4 |
87 |
4533 |
卖出 |
| 09:30:21 |
11.4 |
47 |
4580 |
买入 |
| 09:30:24 |
11.4 |
76 |
4656 |
买入 |
| 09:30:27 |
11.38 |
210 |
4866 |
卖出 |
| 09:30:30 |
11.38 |
255 |
5121 |
买入 |
| 09:30:33 |
11.39 |
327 |
5448 |
买入 |
| 09:30:36 |
11.38 |
116 |
5564 |
卖出 |
| 09:30:39 |
11.38 |
292 |
5856 |
卖出 |
| 09:30:42 |
11.4 |
210 |
6066 |
买入 |
| 09:30:45 |
11.4 |
243 |
6309 |
买入 |
| 09:30:48 |
11.42 |
2 |
6311 |
买入 |
| 09:30:51 |
11.43 |
98 |
6409 |
买入 |
| 09:30:54 |
11.44 |
34 |
6443 |
买入 |
| 09:30:57 |
11.46 |
29 |
6472 |
买入 |
| 09:31:00 |
11.44 |
38 |
6510 |
卖出 |
| 09:31:03 |
11.46 |
130 |
6640 |
买入 |
| 09:31:06 |
11.44 |
46 |
6686 |
卖出 |
| 09:31:09 |
11.46 |
68 |
6754 |
买入 |
| 09:31:12 |
11.48 |
4 |
6758 |
买入 |
| 09:31:15 |
11.48 |
248 |
7006 |
买入 |
| 09:31:18 |
11.46 |
41 |
7047 |
卖出 |
| 09:31:21 |
11.47 |
55 |
7102 |
买入 |
| 09:31:24 |
11.45 |
56 |
7158 |
卖出 |
| 09:31:27 |
11.48 |
13 |
7171 |
买入 |
| 09:31:30 |
11.47 |
33 |
7204 |
卖出 |
| 09:31:33 |
11.46 |
565 |
7769 |
卖出 |
| 09:31:36 |
11.44 |
428 |
8197 |
卖出 |
| 09:31:39 |
11.45 |
15 |
8212 |
买入 |
| 09:31:42 |
11.42 |
293 |
8505 |
卖出 |
| 09:31:45 |
11.43 |
153 |
8658 |
买入 |
| 09:31:48 |
11.42 |
110 |
8768 |
卖出 |
| 09:31:51 |
11.4 |
107 |
8875 |
卖出 |
| 09:31:54 |
11.41 |
33 |
8908 |
买入 |
| 09:31:57 |
11.41 |
72 |
8980 |
买入 |
| 09:32:00 |
11.41 |
62 |
9042 |
卖出 |
| 09:32:03 |
11.41 |
95 |
9137 |
卖出 |
| 09:32:06 |
11.41 |
212 |
9349 |
卖出 |
| 09:32:09 |
11.42 |
250 |
9599 |
买入 |
| 09:32:12 |
11.42 |
125 |
9724 |
买入 |
| 09:32:15 |
11.41 |
164 |
9888 |
卖出 |
| 09:32:18 |
11.41 |
79 |
9967 |
卖出 |
| 09:32:21 |
11.45 |
71 |
10038 |
买入 |
| 09:32:24 |
11.43 |
25 |
10063 |
卖出 |
| 09:32:27 |
11.46 |
314 |
10377 |
买入 |
| 09:32:30 |
11.46 |
100 |
10477 |
买入 |
| 09:32:36 |
11.45 |
68 |
10545 |
买入 |
| 09:32:39 |
11.43 |
234 |
10779 |
卖出 |
| 09:32:42 |
11.46 |
34 |
10813 |
买入 |
| 09:32:45 |
11.46 |
26 |
10839 |
买入 |
| 09:32:48 |
11.45 |
3 |
10842 |
卖出 |
| 09:32:51 |
11.46 |
103 |
10945 |
买入 |
| 09:32:54 |
11.45 |
15 |
10960 |
卖出 |
| 09:33:06 |
11.44 |
267 |
11227 |
卖出 |
| 09:33:09 |
11.48 |
40 |
11267 |
买入 |
| 09:33:12 |
11.46 |
41 |
11308 |
卖出 |
| 09:33:15 |
11.46 |
103 |
11411 |
买入 |
| 09:33:18 |
11.46 |
13 |
11424 |
卖出 |
| 09:33:21 |
11.47 |
48 |
11472 |
买入 |
| 09:33:24 |
11.46 |
13 |
11485 |
卖出 |
| 09:33:27 |
11.45 |
184 |
11669 |
卖出 |
| 09:33:30 |
11.46 |
104 |
11773 |
买入 |
| 09:33:33 |
11.45 |
6 |
11779 |
卖出 |
| 09:33:36 |
11.44 |
5 |
11784 |
卖出 |
| 09:33:39 |
11.45 |
53 |
11837 |
买入 |
| 09:33:42 |
11.44 |
84 |
11921 |
卖出 |
| 09:33:45 |
11.44 |
6 |
11927 |
卖出 |
| 09:33:48 |
11.45 |
9 |
11936 |
买入 |
| 09:33:51 |
11.44 |
28 |
11964 |
卖出 |
| 09:33:54 |
11.44 |
27 |
11991 |
卖出 |
| 09:33:57 |
11.44 |
5 |
11996 |
卖出 |
| 09:34:00 |
11.45 |
43 |
12039 |
买入 |
| 09:34:03 |
11.44 |
118 |
12157 |
卖出 |
| 09:34:06 |
11.44 |
241 |
12398 |
买入 |
| 09:34:09 |
11.44 |
76 |
12474 |
买入 |
| 09:34:12 |
11.43 |
141 |
12615 |
卖出 |
| 09:34:15 |
11.44 |
76 |
12691 |
买入 |
| 09:34:18 |
11.44 |
11 |
12702 |
买入 |
| 09:34:21 |
11.44 |
38 |
12740 |
买入 |
| 09:34:24 |
11.44 |
62 |
12802 |
买入 |
| 09:34:27 |
11.44 |
32 |
12834 |
买入 |
| 09:34:30 |
11.43 |
33 |
12867 |
卖出 |
| 09:34:33 |
11.45 |
53 |
12920 |
买入 |
| 09:34:36 |
11.45 |
2 |
12922 |
买入 |
| 09:34:39 |
11.45 |
2 |
12924 |
买入 |
| 09:34:42 |
11.44 |
62 |
12986 |
卖出 |
| 09:34:45 |
11.44 |
3 |
12989 |
买入 |
| 09:34:51 |
11.44 |
6 |
12995 |
买入 |
| 09:34:54 |
11.44 |
40 |
13035 |
买入 |
| 09:34:57 |
11.44 |
2 |
13037 |
卖出 |
| 09:35:00 |
11.44 |
102 |
13139 |
卖出 |
| 09:35:03 |
11.44 |
74 |
13213 |
卖出 |
| 09:35:06 |
11.43 |
173 |
13386 |
卖出 |
| 09:35:09 |
11.43 |
47 |
13433 |
卖出 |
| 09:35:12 |
11.43 |
244 |
13677 |
卖出 |
| 09:35:15 |
11.43 |
27 |
13704 |
买入 |
| 09:35:18 |
11.43 |
40 |
13744 |
卖出 |
| 09:35:21 |
11.44 |
7 |
13751 |
买入 |
| 09:35:24 |
11.44 |
10 |
13761 |
买入 |
| 09:35:27 |
11.45 |
303 |
14064 |
买入 |
| 09:35:30 |
11.43 |
36 |
14100 |
卖出 |
| 09:35:33 |
11.44 |
3 |
14103 |
买入 |
| 09:35:36 |
11.44 |
9 |
14112 |
卖出 |
| 09:35:42 |
11.44 |
47 |
14159 |
卖出 |
| 09:35:45 |
11.44 |
19 |
14178 |
卖出 |
| 09:35:48 |
11.44 |
60 |
14238 |
卖出 |
| 09:35:54 |
11.44 |
52 |
14290 |
卖出 |
| 09:35:57 |
11.45 |
69 |
14359 |
买入 |
| 09:36:00 |
11.45 |
48 |
14407 |
卖出 |
| 09:36:03 |
11.45 |
33 |
14440 |
卖出 |
| 09:36:06 |
11.45 |
14 |
14454 |
卖出 |
| 09:36:09 |
11.45 |
58 |
14512 |
卖出 |
| 09:36:12 |
11.46 |
58 |
14570 |
买入 |
| 09:36:15 |
11.46 |
105 |
14675 |
买入 |
| 09:36:18 |
11.46 |
67 |
14742 |
买入 |
| 09:36:21 |
11.46 |
7 |
14749 |
买入 |
| 09:36:24 |
11.45 |
40 |
14789 |
卖出 |
| 09:36:27 |
11.45 |
61 |
14850 |
买入 |
| 09:36:33 |
11.44 |
407 |
15257 |
卖出 |
| 09:36:36 |
11.44 |
14 |
15271 |
买入 |
| 09:36:39 |
11.45 |
6 |
15277 |
买入 |
| 09:36:42 |
11.45 |
155 |
15432 |
买入 |
| 09:36:45 |
11.45 |
45 |
15477 |
卖出 |
| 09:36:48 |
11.47 |
72 |
15549 |
买入 |
| 09:36:51 |
11.45 |
330 |
15879 |
卖出 |
| 09:36:54 |
11.5 |
575 |
16454 |
买入 |
| 09:36:57 |
11.5 |
142 |
16596 |
买入 |
| 09:37:00 |
11.5 |
18 |
16614 |
买入 |
| 09:37:03 |
11.5 |
8 |
16622 |
买入 |
| 09:37:06 |
11.48 |
328 |
16950 |
卖出 |
| 09:37:09 |
11.48 |
380 |
17330 |
买入 |
| 09:37:12 |
11.5 |
5 |
17335 |
卖出 |
| 09:37:18 |
11.53 |
1 |
17336 |
买入 |
| 09:37:21 |
11.53 |
47 |
17383 |
买入 |
| 09:37:27 |
11.51 |
36 |
17419 |
卖出 |
| 09:37:30 |
11.53 |
63 |
17482 |
买入 |
| 09:37:33 |
11.53 |
7 |
17489 |
买入 |
| 09:37:48 |
11.56 |
21 |
17510 |
买入 |
| 09:37:54 |
11.56 |
43 |
17553 |
买入 |
| 09:37:57 |
11.56 |
16 |
17569 |
买入 |
| 09:38:03 |
11.55 |
47 |
17616 |
卖出 |
| 09:38:06 |
11.54 |
236 |
17852 |
卖出 |
| 09:38:09 |
11.55 |
7 |
17859 |
买入 |
| 09:38:12 |
11.54 |
20 |
17879 |
卖出 |
| 09:38:15 |
11.54 |
26 |
17905 |
卖出 |
| 09:38:18 |
11.53 |
268 |
18173 |
卖出 |
| 09:38:24 |
11.53 |
68 |
18241 |
卖出 |
| 09:38:27 |
11.54 |
62 |
18303 |
买入 |
| 09:38:30 |
11.54 |
67 |
18370 |
卖出 |
| 09:38:36 |
11.54 |
14 |
18384 |
卖出 |
| 09:38:39 |
11.54 |
10 |
18394 |
卖出 |
| 09:38:42 |
11.54 |
7 |
18401 |
卖出 |
| 09:38:45 |
11.54 |
4 |
18405 |
买入 |
| 09:38:48 |
11.54 |
24 |
18429 |
买入 |
| 09:38:51 |
11.53 |
8 |
18437 |
卖出 |
| 09:38:54 |
11.54 |
5 |
18442 |
买入 |
| 09:38:57 |
11.54 |
6 |
18448 |
买入 |
| 09:39:00 |
11.53 |
1 |
18449 |
卖出 |
| 09:39:03 |
11.53 |
1 |
18450 |
卖出 |
| 09:39:06 |
11.53 |
26 |
18476 |
卖出 |
| 09:39:09 |
11.56 |
448 |
18924 |
买入 |
| 09:39:12 |
11.58 |
43 |
18967 |
买入 |
| 09:39:15 |
11.54 |
273 |
19240 |
卖出 |
| 09:39:21 |
11.59 |
25 |
19265 |
买入 |
| 09:39:24 |
11.58 |
11 |
19276 |
卖出 |
| 09:39:27 |
11.56 |
21 |
19297 |
卖出 |
| 09:39:33 |
11.58 |
23 |
19320 |
买入 |
| 09:39:36 |
11.57 |
5 |
19325 |
卖出 |
| 09:39:39 |
11.57 |
39 |
19364 |
卖出 |
| 09:39:42 |
11.56 |
10 |
19374 |
卖出 |
| 09:39:45 |
11.58 |
41 |
19415 |
卖出 |
| 09:39:48 |
11.58 |
13 |
19428 |
卖出 |
| 09:39:54 |
11.58 |
66 |
19494 |
卖出 |
| 09:39:57 |
11.58 |
22 |
19516 |
卖出 |
| 09:40:00 |
11.59 |
143 |
19659 |
买入 |
| 09:40:03 |
11.58 |
20 |
19679 |
买入 |
| 09:40:06 |
11.56 |
59 |
19738 |
卖出 |
| 09:40:09 |
11.57 |
22 |
19760 |
买入 |
| 09:40:12 |
11.58 |
74 |
19834 |
买入 |
| 09:40:15 |
11.58 |
90 |
19924 |
买入 |
| 09:40:18 |
11.58 |
1 |
19925 |
买入 |
| 09:40:21 |
11.59 |
27 |
19952 |
买入 |
| 09:40:24 |
11.59 |
134 |
20086 |
买入 |
| 09:40:27 |
11.59 |
2 |
20088 |
买入 |
| 09:40:30 |
11.59 |
35 |
20123 |
买入 |
| 09:40:33 |
11.58 |
22 |
20145 |
卖出 |
| 09:40:36 |
11.59 |
17 |
20162 |
买入 |
| 09:40:39 |
11.59 |
27 |
20189 |
卖出 |
| 09:40:45 |
11.59 |
28 |
20217 |
卖出 |
| 09:40:48 |
11.59 |
18 |
20235 |
买入 |
| 09:40:51 |
11.6 |
157 |
20392 |
买入 |
| 09:40:54 |
11.61 |
14 |
20406 |
买入 |
| 09:40:57 |
11.62 |
25 |
20431 |
买入 |
| 09:41:00 |
11.62 |
14 |
20445 |
买入 |
| 09:41:03 |
11.61 |
109 |
20554 |
卖出 |
| 09:41:06 |
11.61 |
15 |
20569 |
买入 |
| 09:41:09 |
11.62 |
6 |
20575 |
买入 |
| 09:41:12 |
11.61 |
151 |
20726 |
卖出 |
| 09:41:15 |
11.61 |
10 |
20736 |
卖出 |
| 09:41:18 |
11.61 |
15 |
20751 |
卖出 |
| 09:41:21 |
11.61 |
23 |
20774 |
卖出 |
| 09:41:24 |
11.61 |
3 |
20777 |
卖出 |
| 09:41:27 |
11.61 |
30 |
20807 |
买入 |
| 09:41:30 |
11.61 |
108 |
20915 |
买入 |
| 09:41:33 |
11.61 |
202 |
21117 |
买入 |
| 09:41:36 |
11.61 |
79 |
21196 |
卖出 |
| 09:41:39 |
11.62 |
14 |
21210 |
买入 |
| 09:41:42 |
11.62 |
152 |
21362 |
买入 |
| 09:41:45 |
11.63 |
21 |
21383 |
买入 |
| 09:41:48 |
11.62 |
54 |
21437 |
卖出 |
| 09:41:51 |
11.62 |
64 |
21501 |
卖出 |
| 09:41:54 |
11.63 |
11 |
21512 |
买入 |
| 09:41:57 |
11.62 |
1 |
21513 |
卖出 |
| 09:42:00 |
11.62 |
20 |
21533 |
卖出 |
| 09:42:03 |
11.62 |
26 |
21559 |
卖出 |
| 09:42:06 |
11.63 |
115 |
21674 |
买入 |
| 09:42:09 |
11.63 |
233 |
21907 |
买入 |
| 09:42:12 |
11.64 |
101 |
22008 |
买入 |
| 09:42:15 |
11.64 |
91 |
22099 |
买入 |
| 09:42:18 |
11.65 |
128 |
22227 |
买入 |
| 09:42:21 |
11.66 |
84 |
22311 |
买入 |
| 09:42:24 |
11.65 |
84 |
22395 |
卖出 |
| 09:42:27 |
11.66 |
1 |
22396 |
买入 |
| 09:42:30 |
11.64 |
27 |
22423 |
卖出 |
| 09:42:42 |
11.63 |
50 |
22473 |
卖出 |
| 09:42:45 |
11.63 |
22 |
22495 |
卖出 |
| 09:42:48 |
11.64 |
23 |
22518 |
买入 |
| 09:42:51 |
11.63 |
65 |
22583 |
卖出 |
| 09:42:54 |
11.63 |
59 |
22642 |
卖出 |
| 09:42:57 |
11.63 |
3 |
22645 |
卖出 |
| 09:43:03 |
11.62 |
34 |
22679 |
卖出 |
| 09:43:06 |
11.62 |
35 |
22714 |
卖出 |
| 09:43:09 |
11.62 |
30 |
22744 |
卖出 |
| 09:43:12 |
11.62 |
35 |
22779 |
卖出 |
| 09:43:15 |
11.62 |
10 |
22789 |
卖出 |
| 09:43:18 |
11.62 |
23 |
22812 |
卖出 |
| 09:43:21 |
11.63 |
42 |
22854 |
买入 |
| 09:43:24 |
11.63 |
83 |
22937 |
买入 |
| 09:43:27 |
11.62 |
6 |
22943 |
卖出 |
| 09:43:30 |
11.62 |
37 |
22980 |
卖出 |
| 09:43:33 |
11.62 |
3 |
22983 |
卖出 |
| 09:43:36 |
11.62 |
2 |
22985 |
买入 |
| 09:43:39 |
11.62 |
20 |
23005 |
买入 |
| 09:43:42 |
11.62 |
21 |
23026 |
买入 |
| 09:43:45 |
11.62 |
21 |
23047 |
买入 |
| 09:43:51 |
11.62 |
10 |
23057 |
买入 |
| 09:43:54 |
11.61 |
10 |
23067 |
卖出 |
| 09:43:57 |
11.61 |
149 |
23216 |
卖出 |
| 09:44:00 |
11.61 |
201 |
23417 |
买入 |
| 09:44:03 |
11.61 |
24 |
23441 |
卖出 |
| 09:44:06 |
11.62 |
51 |
23492 |
买入 |
| 09:44:09 |
11.62 |
53 |
23545 |
买入 |