设研院[300732]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.05 |
32 |
32 |
集合竞价 |
| 09:15:12 |
13.8 |
70 |
70 |
集合竞价 |
| 09:15:39 |
14.01 |
112 |
112 |
集合竞价 |
| 09:15:57 |
14.01 |
112 |
112 |
集合竞价 |
| 09:16:24 |
13.8 |
70 |
70 |
集合竞价 |
| 09:16:33 |
13.8 |
90 |
90 |
集合竞价 |
| 09:16:42 |
14.01 |
112 |
112 |
集合竞价 |
| 09:16:51 |
14.01 |
112 |
112 |
集合竞价 |
| 09:17:00 |
14.01 |
112 |
112 |
集合竞价 |
| 09:17:36 |
14.01 |
112 |
112 |
集合竞价 |
| 09:17:45 |
13.8 |
95 |
95 |
集合竞价 |
| 09:17:54 |
13.8 |
98 |
98 |
集合竞价 |
| 09:18:03 |
13.8 |
104 |
104 |
集合竞价 |
| 09:18:30 |
13.8 |
105 |
105 |
集合竞价 |
| 09:18:39 |
13.8 |
135 |
135 |
集合竞价 |
| 09:19:06 |
13.8 |
139 |
139 |
集合竞价 |
| 09:19:24 |
13.8 |
139 |
139 |
集合竞价 |
| 09:19:42 |
13.8 |
139 |
139 |
集合竞价 |
| 09:19:51 |
13.8 |
157 |
157 |
集合竞价 |
| 09:20:00 |
13.8 |
157 |
157 |
集合竞价 |
| 09:20:03 |
13.8 |
178 |
178 |
集合竞价 |
| 09:20:21 |
13.8 |
228 |
228 |
集合竞价 |
| 09:20:30 |
13.8 |
230 |
230 |
集合竞价 |
| 09:20:48 |
13.8 |
230 |
230 |
集合竞价 |
| 09:20:57 |
13.78 |
288 |
288 |
集合竞价 |
| 09:21:15 |
13.7 |
371 |
371 |
集合竞价 |
| 09:21:33 |
13.7 |
396 |
396 |
集合竞价 |
| 09:21:42 |
13.7 |
402 |
402 |
集合竞价 |
| 09:21:51 |
13.7 |
417 |
417 |
集合竞价 |
| 09:22:00 |
13.7 |
431 |
431 |
集合竞价 |
| 09:22:09 |
13.7 |
441 |
441 |
集合竞价 |
| 09:22:18 |
13.7 |
458 |
458 |
集合竞价 |
| 09:22:27 |
13.69 |
474 |
474 |
集合竞价 |
| 09:22:45 |
13.62 |
521 |
521 |
集合竞价 |
| 09:22:54 |
13.62 |
534 |
534 |
集合竞价 |
| 09:23:03 |
13.62 |
585 |
585 |
集合竞价 |
| 09:23:12 |
13.62 |
700 |
700 |
集合竞价 |
| 09:23:21 |
13.62 |
733 |
733 |
集合竞价 |
| 09:23:30 |
13.6 |
798 |
798 |
集合竞价 |
| 09:23:39 |
13.6 |
921 |
921 |
集合竞价 |
| 09:23:48 |
13.6 |
921 |
921 |
集合竞价 |
| 09:23:57 |
13.6 |
982 |
982 |
集合竞价 |
| 09:24:06 |
13.59 |
1020 |
1020 |
集合竞价 |
| 09:24:15 |
13.56 |
1132 |
1132 |
集合竞价 |
| 09:24:24 |
13.56 |
1149 |
1149 |
集合竞价 |
| 09:24:33 |
13.56 |
1225 |
1225 |
集合竞价 |
| 09:24:42 |
13.56 |
1250 |
1250 |
集合竞价 |
| 09:24:51 |
13.56 |
1382 |
1382 |
集合竞价 |
| 09:25:00 |
13.56 |
1527 |
1527 |
集合竞价 |
| 09:25:03 |
13.56 |
1542 |
3069 |
买入 |
| 09:30:03 |
13.51 |
1298 |
4367 |
卖出 |
| 09:30:06 |
13.55 |
780 |
5147 |
买入 |
| 09:30:09 |
13.51 |
505 |
5652 |
卖出 |
| 09:30:12 |
13.51 |
131 |
5783 |
买入 |
| 09:30:15 |
13.5 |
1477 |
7260 |
卖出 |
| 09:30:18 |
13.49 |
172 |
7432 |
卖出 |
| 09:30:21 |
13.47 |
254 |
7686 |
卖出 |
| 09:30:24 |
13.42 |
298 |
7984 |
卖出 |
| 09:30:27 |
13.47 |
24 |
8008 |
买入 |
| 09:30:30 |
13.47 |
20 |
8028 |
买入 |
| 09:30:33 |
13.46 |
107 |
8135 |
买入 |
| 09:30:36 |
13.47 |
152 |
8287 |
买入 |
| 09:30:39 |
13.44 |
81 |
8368 |
卖出 |
| 09:30:42 |
13.47 |
71 |
8439 |
买入 |
| 09:30:45 |
13.41 |
307 |
8746 |
卖出 |
| 09:30:48 |
13.44 |
250 |
8996 |
卖出 |
| 09:30:51 |
13.5 |
114 |
9110 |
买入 |
| 09:30:54 |
13.42 |
225 |
9335 |
卖出 |
| 09:30:57 |
13.48 |
186 |
9521 |
买入 |
| 09:31:00 |
13.47 |
129 |
9650 |
卖出 |
| 09:31:03 |
13.48 |
565 |
10215 |
买入 |
| 09:31:06 |
13.53 |
24 |
10239 |
买入 |
| 09:31:09 |
13.53 |
81 |
10320 |
买入 |
| 09:31:12 |
13.54 |
29 |
10349 |
买入 |
| 09:31:15 |
13.58 |
398 |
10747 |
买入 |
| 09:31:18 |
13.55 |
35 |
10782 |
卖出 |
| 09:31:21 |
13.56 |
78 |
10860 |
买入 |
| 09:31:24 |
13.58 |
134 |
10994 |
买入 |
| 09:31:27 |
13.6 |
229 |
11223 |
买入 |
| 09:31:30 |
13.58 |
102 |
11325 |
卖出 |
| 09:31:33 |
13.61 |
34 |
11359 |
买入 |
| 09:31:36 |
13.68 |
219 |
11578 |
买入 |
| 09:31:39 |
13.67 |
54 |
11632 |
买入 |
| 09:31:42 |
13.67 |
62 |
11694 |
买入 |
| 09:31:45 |
13.67 |
94 |
11788 |
买入 |
| 09:31:48 |
13.62 |
137 |
11925 |
卖出 |
| 09:31:51 |
13.64 |
76 |
12001 |
买入 |
| 09:31:54 |
13.66 |
112 |
12113 |
买入 |
| 09:31:57 |
13.64 |
72 |
12185 |
卖出 |
| 09:32:00 |
13.65 |
456 |
12641 |
买入 |
| 09:32:03 |
13.65 |
361 |
13002 |
买入 |
| 09:32:06 |
13.64 |
75 |
13077 |
买入 |
| 09:32:09 |
13.63 |
302 |
13379 |
卖出 |
| 09:32:12 |
13.64 |
112 |
13491 |
买入 |
| 09:32:15 |
13.62 |
232 |
13723 |
卖出 |
| 09:32:18 |
13.64 |
343 |
14066 |
买入 |
| 09:32:21 |
13.65 |
171 |
14237 |
买入 |
| 09:32:24 |
13.6 |
359 |
14596 |
卖出 |
| 09:32:27 |
13.59 |
118 |
14714 |
卖出 |
| 09:32:30 |
13.58 |
385 |
15099 |
卖出 |
| 09:32:33 |
13.58 |
65 |
15164 |
买入 |
| 09:32:36 |
13.56 |
19 |
15183 |
卖出 |
| 09:32:39 |
13.56 |
51 |
15234 |
卖出 |
| 09:32:42 |
13.56 |
21 |
15255 |
买入 |
| 09:32:45 |
13.56 |
82 |
15337 |
买入 |
| 09:32:48 |
13.56 |
114 |
15451 |
卖出 |
| 09:32:51 |
13.56 |
58 |
15509 |
卖出 |
| 09:32:54 |
13.56 |
104 |
15613 |
卖出 |
| 09:32:57 |
13.57 |
66 |
15679 |
买入 |
| 09:33:00 |
13.56 |
14 |
15693 |
卖出 |
| 09:33:03 |
13.56 |
62 |
15755 |
卖出 |
| 09:33:06 |
13.55 |
167 |
15922 |
卖出 |
| 09:33:09 |
13.56 |
66 |
15988 |
卖出 |
| 09:33:12 |
13.55 |
184 |
16172 |
卖出 |
| 09:33:15 |
13.52 |
173 |
16345 |
卖出 |
| 09:33:18 |
13.52 |
59 |
16404 |
卖出 |
| 09:33:21 |
13.55 |
183 |
16587 |
买入 |
| 09:33:24 |
13.56 |
145 |
16732 |
买入 |
| 09:33:27 |
13.51 |
149 |
16881 |
卖出 |
| 09:33:30 |
13.52 |
69 |
16950 |
买入 |
| 09:33:36 |
13.52 |
6 |
16956 |
卖出 |
| 09:33:39 |
13.52 |
101 |
17057 |
卖出 |
| 09:33:42 |
13.52 |
60 |
17117 |
买入 |
| 09:33:45 |
13.52 |
45 |
17162 |
买入 |
| 09:33:48 |
13.52 |
25 |
17187 |
卖出 |
| 09:33:51 |
13.52 |
62 |
17249 |
卖出 |
| 09:33:54 |
13.5 |
626 |
17875 |
卖出 |
| 09:33:57 |
13.52 |
83 |
17958 |
买入 |
| 09:34:00 |
13.52 |
6 |
17964 |
买入 |
| 09:34:03 |
13.51 |
14 |
17978 |
卖出 |
| 09:34:06 |
13.5 |
54 |
18032 |
卖出 |
| 09:34:09 |
13.51 |
31 |
18063 |
买入 |
| 09:34:12 |
13.5 |
95 |
18158 |
卖出 |
| 09:34:15 |
13.5 |
348 |
18506 |
卖出 |
| 09:34:18 |
13.5 |
156 |
18662 |
买入 |
| 09:34:21 |
13.48 |
47 |
18709 |
卖出 |
| 09:34:24 |
13.48 |
85 |
18794 |
买入 |
| 09:34:27 |
13.48 |
29 |
18823 |
买入 |
| 09:34:30 |
13.47 |
122 |
18945 |
卖出 |
| 09:34:33 |
13.47 |
105 |
19050 |
买入 |
| 09:34:36 |
13.47 |
197 |
19247 |
买入 |
| 09:34:39 |
13.42 |
496 |
19743 |
卖出 |
| 09:34:42 |
13.45 |
106 |
19849 |
卖出 |
| 09:34:45 |
13.42 |
198 |
20047 |
卖出 |
| 09:34:48 |
13.45 |
5 |
20052 |
买入 |
| 09:34:51 |
13.42 |
46 |
20098 |
卖出 |
| 09:34:54 |
13.43 |
219 |
20317 |
买入 |
| 09:34:57 |
13.42 |
166 |
20483 |
卖出 |
| 09:35:00 |
13.43 |
130 |
20613 |
买入 |
| 09:35:03 |
13.42 |
28 |
20641 |
卖出 |
| 09:35:06 |
13.42 |
73 |
20714 |
买入 |
| 09:35:09 |
13.43 |
100 |
20814 |
买入 |
| 09:35:12 |
13.43 |
43 |
20857 |
买入 |
| 09:35:15 |
13.43 |
81 |
20938 |
买入 |
| 09:35:18 |
13.42 |
181 |
21119 |
卖出 |
| 09:35:21 |
13.43 |
25 |
21144 |
买入 |
| 09:35:24 |
13.43 |
54 |
21198 |
卖出 |
| 09:35:27 |
13.43 |
61 |
21259 |
卖出 |
| 09:35:30 |
13.44 |
27 |
21286 |
卖出 |
| 09:35:33 |
13.45 |
5 |
21291 |
卖出 |
| 09:35:36 |
13.46 |
46 |
21337 |
买入 |
| 09:35:39 |
13.44 |
65 |
21402 |
买入 |
| 09:35:42 |
13.45 |
29 |
21431 |
买入 |
| 09:35:45 |
13.44 |
71 |
21502 |
卖出 |
| 09:35:48 |
13.44 |
166 |
21668 |
卖出 |
| 09:35:51 |
13.45 |
102 |
21770 |
买入 |
| 09:35:54 |
13.44 |
44 |
21814 |
卖出 |
| 09:35:57 |
13.45 |
192 |
22006 |
买入 |
| 09:36:00 |
13.46 |
36 |
22042 |
买入 |
| 09:36:03 |
13.45 |
85 |
22127 |
卖出 |
| 09:36:06 |
13.46 |
28 |
22155 |
买入 |
| 09:36:09 |
13.45 |
10 |
22165 |
卖出 |
| 09:36:12 |
13.46 |
353 |
22518 |
买入 |
| 09:36:15 |
13.46 |
178 |
22696 |
买入 |
| 09:36:18 |
13.45 |
35 |
22731 |
买入 |
| 09:36:21 |
13.46 |
68 |
22799 |
买入 |
| 09:36:24 |
13.46 |
5 |
22804 |
卖出 |
| 09:36:27 |
13.47 |
11 |
22815 |
买入 |
| 09:36:30 |
13.46 |
14 |
22829 |
卖出 |
| 09:36:33 |
13.46 |
8 |
22837 |
卖出 |
| 09:36:36 |
13.47 |
7 |
22844 |
买入 |
| 09:36:39 |
13.47 |
65 |
22909 |
卖出 |
| 09:36:42 |
13.47 |
50 |
22959 |
买入 |
| 09:36:45 |
13.48 |
72 |
23031 |
卖出 |
| 09:36:48 |
13.49 |
8 |
23039 |
买入 |
| 09:36:51 |
13.48 |
3 |
23042 |
卖出 |
| 09:36:54 |
13.49 |
99 |
23141 |
买入 |
| 09:36:57 |
13.51 |
46 |
23187 |
买入 |
| 09:37:00 |
13.52 |
52 |
23239 |
买入 |
| 09:37:03 |
13.52 |
1 |
23240 |
卖出 |
| 09:37:06 |
13.56 |
135 |
23375 |
买入 |
| 09:37:09 |
13.53 |
4 |
23379 |
卖出 |
| 09:37:12 |
13.53 |
6 |
23385 |
卖出 |
| 09:37:15 |
13.56 |
96 |
23481 |
买入 |
| 09:37:18 |
13.56 |
105 |
23586 |
卖出 |
| 09:37:21 |
13.53 |
154 |
23740 |
卖出 |
| 09:37:27 |
13.54 |
110 |
23850 |
卖出 |
| 09:37:30 |
13.55 |
60 |
23910 |
买入 |
| 09:37:33 |
13.56 |
80 |
23990 |
买入 |
| 09:37:36 |
13.56 |
21 |
24011 |
卖出 |
| 09:37:39 |
13.55 |
149 |
24160 |
卖出 |
| 09:37:42 |
13.56 |
75 |
24235 |
买入 |
| 09:37:45 |
13.56 |
4 |
24239 |
买入 |
| 09:37:48 |
13.56 |
59 |
24298 |
买入 |
| 09:37:51 |
13.57 |
5 |
24303 |
买入 |
| 09:37:54 |
13.56 |
10 |
24313 |
卖出 |
| 09:37:57 |
13.58 |
113 |
24426 |
买入 |
| 09:38:00 |
13.59 |
83 |
24509 |
买入 |
| 09:38:03 |
13.59 |
17 |
24526 |
买入 |
| 09:38:06 |
13.56 |
223 |
24749 |
卖出 |
| 09:38:09 |
13.56 |
159 |
24908 |
卖出 |
| 09:38:12 |
13.56 |
507 |
25415 |
卖出 |
| 09:38:15 |
13.57 |
81 |
25496 |
买入 |
| 09:38:18 |
13.57 |
23 |
25519 |
卖出 |
| 09:38:21 |
13.56 |
66 |
25585 |
卖出 |
| 09:38:24 |
13.57 |
108 |
25693 |
买入 |
| 09:38:27 |
13.58 |
55 |
25748 |
买入 |
| 09:38:30 |
13.58 |
59 |
25807 |
买入 |
| 09:38:33 |
13.57 |
68 |
25875 |
卖出 |
| 09:38:36 |
13.57 |
20 |
25895 |
卖出 |
| 09:38:39 |
13.56 |
17 |
25912 |
卖出 |
| 09:38:42 |
13.58 |
20 |
25932 |
买入 |
| 09:38:45 |
13.57 |
65 |
25997 |
卖出 |
| 09:38:48 |
13.57 |
11 |
26008 |
买入 |
| 09:38:51 |
13.58 |
13 |
26021 |
买入 |
| 09:38:54 |
13.56 |
19 |
26040 |
卖出 |
| 09:38:57 |
13.57 |
17 |
26057 |
买入 |
| 09:39:03 |
13.55 |
128 |
26185 |
卖出 |
| 09:39:06 |
13.55 |
55 |
26240 |
卖出 |
| 09:39:09 |
13.57 |
47 |
26287 |
买入 |
| 09:39:12 |
13.56 |
138 |
26425 |
卖出 |
| 09:39:15 |
13.57 |
20 |
26445 |
买入 |
| 09:39:18 |
13.57 |
27 |
26472 |
买入 |
| 09:39:21 |
13.56 |
154 |
26626 |
卖出 |
| 09:39:24 |
13.54 |
244 |
26870 |
卖出 |
| 09:39:27 |
13.52 |
356 |
27226 |
卖出 |
| 09:39:30 |
13.51 |
32 |
27258 |
卖出 |
| 09:39:36 |
13.52 |
78 |
27336 |
买入 |
| 09:39:39 |
13.52 |
75 |
27411 |
买入 |
| 09:39:42 |
13.52 |
14 |
27425 |
卖出 |
| 09:39:45 |
13.52 |
30 |
27455 |
卖出 |
| 09:39:48 |
13.53 |
9 |
27464 |
卖出 |
| 09:39:51 |
13.52 |
69 |
27533 |
卖出 |
| 09:39:54 |
13.52 |
16 |
27549 |
买入 |
| 09:39:57 |
13.5 |
148 |
27697 |
卖出 |
| 09:40:00 |
13.52 |
149 |
27846 |
买入 |
| 09:40:03 |
13.51 |
19 |
27865 |
卖出 |
| 09:40:06 |
13.5 |
5 |
27870 |
卖出 |
| 09:40:09 |
13.52 |
53 |
27923 |
买入 |
| 09:40:15 |
13.52 |
131 |
28054 |
买入 |
| 09:40:18 |
13.52 |
2 |
28056 |
卖出 |
| 09:40:21 |
13.52 |
23 |
28079 |
卖出 |
| 09:40:24 |
13.53 |
32 |
28111 |
买入 |
| 09:40:27 |
13.56 |
19 |
28130 |
买入 |
| 09:40:36 |
13.56 |
95 |
28225 |
买入 |
| 09:40:42 |
13.57 |
22 |
28247 |
买入 |
| 09:40:45 |
13.57 |
7 |
28254 |
卖出 |
| 09:40:51 |
13.58 |
146 |
28400 |
买入 |
| 09:40:57 |
13.59 |
10 |
28410 |
买入 |
| 09:41:00 |
13.59 |
34 |
28444 |
买入 |
| 09:41:03 |
13.6 |
153 |
28597 |
买入 |
| 09:41:06 |
13.6 |
10 |
28607 |
买入 |
| 09:41:09 |
13.6 |
40 |
28647 |
买入 |
| 09:41:12 |
13.62 |
1 |
28648 |
买入 |
| 09:41:15 |
13.6 |
75 |
28723 |
卖出 |
| 09:41:21 |
13.63 |
10 |
28733 |
买入 |
| 09:41:24 |
13.63 |
5 |
28738 |
买入 |
| 09:41:27 |
13.63 |
17 |
28755 |
买入 |
| 09:41:30 |
13.64 |
40 |
28795 |
卖出 |
| 09:41:36 |
13.65 |
43 |
28838 |
买入 |
| 09:41:42 |
13.65 |
32 |
28870 |
卖出 |
| 09:41:45 |
13.66 |
111 |
28981 |
买入 |
| 09:41:48 |
13.67 |
61 |
29042 |
买入 |
| 09:41:51 |
13.66 |
58 |
29100 |
卖出 |
| 09:41:54 |
13.67 |
31 |
29131 |
买入 |
| 09:41:57 |
13.66 |
32 |
29163 |
卖出 |
| 09:42:00 |
13.7 |
32 |
29195 |
买入 |
| 09:42:03 |
13.68 |
22 |
29217 |
卖出 |
| 09:42:06 |
13.66 |
410 |
29627 |
卖出 |
| 09:42:09 |
13.67 |
362 |
29989 |
买入 |
| 09:42:12 |
13.68 |
175 |
30164 |
买入 |
| 09:42:15 |
13.68 |
264 |
30428 |
卖出 |
| 09:42:18 |
13.69 |
55 |
30483 |
买入 |
| 09:42:21 |
13.66 |
195 |
30678 |
卖出 |
| 09:42:24 |
13.67 |
128 |
30806 |
买入 |
| 09:42:27 |
13.66 |
164 |
30970 |
卖出 |
| 09:42:30 |
13.68 |
88 |
31058 |
买入 |
| 09:42:33 |
13.69 |
98 |
31156 |
买入 |
| 09:42:36 |
13.67 |
22 |
31178 |
卖出 |
| 09:42:42 |
13.67 |
265 |
31443 |
卖出 |
| 09:42:45 |
13.67 |
54 |
31497 |
买入 |
| 09:42:51 |
13.67 |
29 |
31526 |
买入 |
| 09:42:54 |
13.65 |
36 |
31562 |
卖出 |
| 09:42:57 |
13.66 |
24 |
31586 |
买入 |
| 09:43:00 |
13.66 |
55 |
31641 |
卖出 |
| 09:43:03 |
13.67 |
15 |
31656 |
买入 |
| 09:43:06 |
13.67 |
146 |
31802 |
卖出 |
| 09:43:09 |
13.66 |
137 |
31939 |
卖出 |
| 09:43:12 |
13.67 |
232 |
32171 |
买入 |
| 09:43:15 |
13.67 |
5 |
32176 |
买入 |