闻泰科技[600745]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
64.1 |
6 |
6 |
集合竞价 |
| 09:15:04 |
63 |
36 |
36 |
集合竞价 |
| 09:15:07 |
63 |
37 |
37 |
集合竞价 |
| 09:15:10 |
63 |
60 |
60 |
集合竞价 |
| 09:15:13 |
63 |
70 |
70 |
集合竞价 |
| 09:15:16 |
63 |
73 |
73 |
集合竞价 |
| 09:15:31 |
63 |
74 |
74 |
集合竞价 |
| 09:15:37 |
64.6 |
367 |
367 |
集合竞价 |
| 09:15:40 |
64.99 |
579 |
579 |
集合竞价 |
| 09:15:49 |
64.99 |
579 |
579 |
集合竞价 |
| 09:15:55 |
64.99 |
579 |
579 |
集合竞价 |
| 09:15:58 |
64.99 |
622 |
622 |
集合竞价 |
| 09:16:01 |
64.99 |
629 |
629 |
集合竞价 |
| 09:16:07 |
64.99 |
640 |
640 |
集合竞价 |
| 09:16:10 |
64.99 |
652 |
652 |
集合竞价 |
| 09:16:19 |
64.99 |
584 |
584 |
集合竞价 |
| 09:16:22 |
64.99 |
584 |
584 |
集合竞价 |
| 09:16:25 |
64.99 |
584 |
584 |
集合竞价 |
| 09:16:28 |
64.99 |
584 |
584 |
集合竞价 |
| 09:16:31 |
64.99 |
584 |
584 |
集合竞价 |
| 09:16:37 |
64.99 |
584 |
584 |
集合竞价 |
| 09:16:40 |
64.99 |
584 |
584 |
集合竞价 |
| 09:16:43 |
64.99 |
584 |
584 |
集合竞价 |
| 09:16:46 |
64.99 |
584 |
584 |
集合竞价 |
| 09:16:49 |
64.99 |
584 |
584 |
集合竞价 |
| 09:16:52 |
64.99 |
584 |
584 |
集合竞价 |
| 09:16:55 |
64.99 |
584 |
584 |
集合竞价 |
| 09:16:58 |
64.99 |
584 |
584 |
集合竞价 |
| 09:17:01 |
64.99 |
584 |
584 |
集合竞价 |
| 09:17:07 |
64.99 |
584 |
584 |
集合竞价 |
| 09:17:10 |
64.99 |
584 |
584 |
集合竞价 |
| 09:17:13 |
64.99 |
584 |
584 |
集合竞价 |
| 09:17:16 |
64.99 |
584 |
584 |
集合竞价 |
| 09:17:22 |
64.99 |
584 |
584 |
集合竞价 |
| 09:17:25 |
64.99 |
584 |
584 |
集合竞价 |
| 09:17:28 |
65 |
756 |
756 |
集合竞价 |
| 09:17:37 |
65 |
753 |
753 |
集合竞价 |
| 09:17:40 |
65 |
750 |
750 |
集合竞价 |
| 09:17:43 |
65 |
752 |
752 |
集合竞价 |
| 09:17:46 |
65 |
753 |
753 |
集合竞价 |
| 09:17:49 |
64.99 |
584 |
584 |
集合竞价 |
| 09:17:52 |
64.99 |
584 |
584 |
集合竞价 |
| 09:17:55 |
64.99 |
584 |
584 |
集合竞价 |
| 09:18:01 |
64.99 |
584 |
584 |
集合竞价 |
| 09:18:04 |
64.99 |
585 |
585 |
集合竞价 |
| 09:18:10 |
64.99 |
585 |
585 |
集合竞价 |
| 09:18:13 |
64.88 |
585 |
585 |
集合竞价 |
| 09:18:19 |
64.88 |
585 |
585 |
集合竞价 |
| 09:18:22 |
64.45 |
376 |
376 |
集合竞价 |
| 09:18:28 |
64.45 |
377 |
377 |
集合竞价 |
| 09:18:34 |
64.45 |
377 |
377 |
集合竞价 |
| 09:18:37 |
64.45 |
377 |
377 |
集合竞价 |
| 09:18:40 |
64.45 |
377 |
377 |
集合竞价 |
| 09:18:43 |
64.45 |
405 |
405 |
集合竞价 |
| 09:18:46 |
64.45 |
409 |
409 |
集合竞价 |
| 09:18:49 |
64.45 |
410 |
410 |
集合竞价 |
| 09:18:52 |
64.45 |
412 |
412 |
集合竞价 |
| 09:18:58 |
64.45 |
413 |
413 |
集合竞价 |
| 09:19:01 |
64.45 |
415 |
415 |
集合竞价 |
| 09:19:04 |
64.45 |
467 |
467 |
集合竞价 |
| 09:19:07 |
64.45 |
492 |
492 |
集合竞价 |
| 09:19:10 |
64.45 |
493 |
493 |
集合竞价 |
| 09:19:16 |
64.45 |
487 |
487 |
集合竞价 |
| 09:19:19 |
64.45 |
532 |
532 |
集合竞价 |
| 09:19:22 |
64.41 |
384 |
384 |
集合竞价 |
| 09:19:25 |
64.41 |
384 |
384 |
集合竞价 |
| 09:19:31 |
63 |
92 |
92 |
集合竞价 |
| 09:19:34 |
63 |
87 |
87 |
集合竞价 |
| 09:19:37 |
63 |
88 |
88 |
集合竞价 |
| 09:19:43 |
63 |
88 |
88 |
集合竞价 |
| 09:19:46 |
63 |
103 |
103 |
集合竞价 |
| 09:19:52 |
63 |
105 |
105 |
集合竞价 |
| 09:19:55 |
63 |
108 |
108 |
集合竞价 |
| 09:19:58 |
63 |
111 |
111 |
集合竞价 |
| 09:20:01 |
63 |
111 |
111 |
集合竞价 |
| 09:20:04 |
63 |
113 |
113 |
集合竞价 |
| 09:20:10 |
63 |
122 |
122 |
集合竞价 |
| 09:20:13 |
63 |
127 |
127 |
集合竞价 |
| 09:20:16 |
63 |
128 |
128 |
集合竞价 |
| 09:20:19 |
63 |
129 |
129 |
集合竞价 |
| 09:20:22 |
63 |
129 |
129 |
集合竞价 |
| 09:20:28 |
63 |
130 |
130 |
集合竞价 |
| 09:20:31 |
63 |
130 |
130 |
集合竞价 |
| 09:20:34 |
63 |
131 |
131 |
集合竞价 |
| 09:20:37 |
63 |
133 |
133 |
集合竞价 |
| 09:20:40 |
63 |
135 |
135 |
集合竞价 |
| 09:20:43 |
63 |
140 |
140 |
集合竞价 |
| 09:20:49 |
63 |
143 |
143 |
集合竞价 |
| 09:20:55 |
62.98 |
146 |
146 |
集合竞价 |
| 09:20:58 |
62.8 |
157 |
157 |
集合竞价 |
| 09:21:01 |
62.8 |
158 |
158 |
集合竞价 |
| 09:21:04 |
62.8 |
159 |
159 |
集合竞价 |
| 09:21:07 |
62.8 |
159 |
159 |
集合竞价 |
| 09:21:10 |
62.6 |
166 |
166 |
集合竞价 |
| 09:21:13 |
62.57 |
168 |
168 |
集合竞价 |
| 09:21:16 |
62.57 |
168 |
168 |
集合竞价 |
| 09:21:25 |
62.58 |
168 |
168 |
集合竞价 |
| 09:21:28 |
62.6 |
168 |
168 |
集合竞价 |
| 09:21:31 |
62.6 |
169 |
169 |
集合竞价 |
| 09:21:40 |
62.6 |
170 |
170 |
集合竞价 |
| 09:21:43 |
62.6 |
171 |
171 |
集合竞价 |
| 09:21:49 |
62.62 |
171 |
171 |
集合竞价 |
| 09:21:52 |
62.5 |
238 |
238 |
集合竞价 |
| 09:21:55 |
62.5 |
238 |
238 |
集合竞价 |
| 09:21:58 |
62.56 |
238 |
238 |
集合竞价 |
| 09:22:01 |
62.57 |
240 |
240 |
集合竞价 |
| 09:22:04 |
62.52 |
243 |
243 |
集合竞价 |
| 09:22:07 |
62.57 |
243 |
243 |
集合竞价 |
| 09:22:10 |
62.56 |
247 |
247 |
集合竞价 |
| 09:22:19 |
62.5 |
270 |
270 |
集合竞价 |
| 09:22:22 |
62.5 |
271 |
271 |
集合竞价 |
| 09:22:28 |
62.5 |
278 |
278 |
集合竞价 |
| 09:22:31 |
62.5 |
278 |
278 |
集合竞价 |
| 09:22:40 |
62.5 |
279 |
279 |
集合竞价 |
| 09:22:43 |
62.5 |
284 |
284 |
集合竞价 |
| 09:22:46 |
62.5 |
284 |
284 |
集合竞价 |
| 09:22:49 |
62.5 |
296 |
296 |
集合竞价 |
| 09:22:52 |
62.5 |
297 |
297 |
集合竞价 |
| 09:22:55 |
62.5 |
298 |
298 |
集合竞价 |
| 09:22:58 |
62.5 |
300 |
300 |
集合竞价 |
| 09:23:01 |
62.5 |
326 |
326 |
集合竞价 |
| 09:23:04 |
62.5 |
329 |
329 |
集合竞价 |
| 09:23:07 |
62.5 |
336 |
336 |
集合竞价 |
| 09:23:10 |
62.5 |
339 |
339 |
集合竞价 |
| 09:23:13 |
62.5 |
342 |
342 |
集合竞价 |
| 09:23:16 |
62.5 |
344 |
344 |
集合竞价 |
| 09:23:19 |
62.5 |
353 |
353 |
集合竞价 |
| 09:23:22 |
62.5 |
355 |
355 |
集合竞价 |
| 09:23:25 |
62.5 |
365 |
365 |
集合竞价 |
| 09:23:28 |
62.43 |
365 |
365 |
集合竞价 |
| 09:23:31 |
62.43 |
365 |
365 |
集合竞价 |
| 09:23:34 |
62.43 |
370 |
370 |
集合竞价 |
| 09:23:37 |
62.45 |
374 |
374 |
集合竞价 |
| 09:23:40 |
62.43 |
374 |
374 |
集合竞价 |
| 09:23:43 |
62.45 |
375 |
375 |
集合竞价 |
| 09:23:46 |
62.46 |
381 |
381 |
集合竞价 |
| 09:23:49 |
62.49 |
386 |
386 |
集合竞价 |
| 09:23:52 |
62.49 |
390 |
390 |
集合竞价 |
| 09:24:01 |
62.49 |
390 |
390 |
集合竞价 |
| 09:24:04 |
62.47 |
390 |
390 |
集合竞价 |
| 09:24:07 |
62.47 |
394 |
394 |
集合竞价 |
| 09:24:10 |
62.43 |
420 |
420 |
集合竞价 |
| 09:24:13 |
62.37 |
484 |
484 |
集合竞价 |
| 09:24:16 |
62.4 |
491 |
491 |
集合竞价 |
| 09:24:19 |
62.37 |
497 |
497 |
集合竞价 |
| 09:24:22 |
62.37 |
499 |
499 |
集合竞价 |
| 09:24:25 |
62.37 |
501 |
501 |
集合竞价 |
| 09:24:28 |
62.37 |
508 |
508 |
集合竞价 |
| 09:24:31 |
62.3 |
626 |
626 |
集合竞价 |
| 09:24:34 |
62.3 |
629 |
629 |
集合竞价 |
| 09:24:37 |
62.3 |
630 |
630 |
集合竞价 |
| 09:24:40 |
62.3 |
634 |
634 |
集合竞价 |
| 09:24:43 |
62.3 |
635 |
635 |
集合竞价 |
| 09:24:46 |
62.3 |
655 |
655 |
集合竞价 |
| 09:24:49 |
62.17 |
770 |
770 |
集合竞价 |
| 09:24:52 |
62.21 |
801 |
801 |
集合竞价 |
| 09:24:55 |
62.2 |
829 |
829 |
集合竞价 |
| 09:24:58 |
62.18 |
868 |
868 |
集合竞价 |
| 09:25:03 |
62.18 |
876 |
1744 |
买入 |
| 09:30:02 |
62.11 |
319 |
2063 |
卖出 |
| 09:30:05 |
62.15 |
410 |
2473 |
买入 |
| 09:30:08 |
62.17 |
277 |
2750 |
买入 |
| 09:30:11 |
62.18 |
391 |
3141 |
买入 |
| 09:30:14 |
62.3 |
487 |
3628 |
买入 |
| 09:30:17 |
62.4 |
192 |
3820 |
买入 |
| 09:30:20 |
62.5 |
284 |
4104 |
买入 |
| 09:30:23 |
62.6 |
75 |
4179 |
买入 |
| 09:30:26 |
62.87 |
112 |
4291 |
买入 |
| 09:30:29 |
62.9 |
224 |
4515 |
买入 |
| 09:30:32 |
62.99 |
219 |
4734 |
买入 |
| 09:30:35 |
63 |
150 |
4884 |
买入 |
| 09:30:38 |
63 |
209 |
5093 |
买入 |
| 09:30:41 |
62.9 |
136 |
5229 |
卖出 |
| 09:30:44 |
62.98 |
120 |
5349 |
买入 |
| 09:30:47 |
62.88 |
284 |
5633 |
卖出 |
| 09:30:50 |
62.78 |
100 |
5733 |
卖出 |
| 09:30:53 |
62.73 |
39 |
5772 |
买入 |
| 09:30:56 |
62.64 |
61 |
5833 |
卖出 |
| 09:30:59 |
62.8 |
48 |
5881 |
买入 |
| 09:31:02 |
62.81 |
148 |
6029 |
买入 |
| 09:31:05 |
62.6 |
76 |
6105 |
卖出 |
| 09:31:08 |
62.7 |
103 |
6208 |
买入 |
| 09:31:11 |
62.51 |
45 |
6253 |
卖出 |
| 09:31:14 |
62.6 |
62 |
6315 |
买入 |
| 09:31:17 |
62.65 |
105 |
6420 |
买入 |
| 09:31:20 |
62.7 |
42 |
6462 |
买入 |
| 09:31:23 |
62.62 |
35 |
6497 |
卖出 |
| 09:31:26 |
62.67 |
33 |
6530 |
买入 |
| 09:31:29 |
62.67 |
56 |
6586 |
卖出 |
| 09:31:32 |
62.67 |
39 |
6625 |
买入 |
| 09:31:35 |
62.65 |
28 |
6653 |
卖出 |
| 09:31:38 |
62.7 |
24 |
6677 |
买入 |
| 09:31:41 |
62.65 |
76 |
6753 |
卖出 |
| 09:31:44 |
62.69 |
50 |
6803 |
买入 |
| 09:31:47 |
62.66 |
42 |
6845 |
卖出 |
| 09:31:50 |
62.69 |
12 |
6857 |
买入 |
| 09:31:53 |
62.66 |
69 |
6926 |
卖出 |
| 09:31:56 |
62.69 |
51 |
6977 |
买入 |
| 09:31:59 |
62.65 |
31 |
7008 |
卖出 |
| 09:32:02 |
62.7 |
141 |
7149 |
买入 |
| 09:32:05 |
62.71 |
18 |
7167 |
买入 |
| 09:32:08 |
62.73 |
31 |
7198 |
买入 |
| 09:32:11 |
62.78 |
51 |
7249 |
买入 |
| 09:32:14 |
62.79 |
33 |
7282 |
买入 |
| 09:32:17 |
62.85 |
32 |
7314 |
买入 |
| 09:32:20 |
62.78 |
140 |
7454 |
卖出 |
| 09:32:23 |
62.78 |
116 |
7570 |
买入 |
| 09:32:26 |
62.78 |
66 |
7636 |
买入 |
| 09:32:29 |
62.78 |
77 |
7713 |
买入 |
| 09:32:32 |
62.73 |
93 |
7806 |
卖出 |
| 09:32:35 |
62.78 |
49 |
7855 |
买入 |
| 09:32:38 |
62.78 |
30 |
7885 |
买入 |
| 09:32:41 |
62.74 |
21 |
7906 |
卖出 |
| 09:32:44 |
62.77 |
35 |
7941 |
买入 |
| 09:32:47 |
62.78 |
63 |
8004 |
买入 |
| 09:32:50 |
62.73 |
31 |
8035 |
卖出 |
| 09:32:53 |
62.78 |
26 |
8061 |
买入 |
| 09:32:56 |
62.77 |
40 |
8101 |
卖出 |
| 09:32:59 |
62.79 |
36 |
8137 |
买入 |
| 09:33:02 |
62.8 |
23 |
8160 |
买入 |
| 09:33:05 |
62.83 |
41 |
8201 |
买入 |
| 09:33:08 |
62.88 |
28 |
8229 |
买入 |
| 09:33:11 |
62.9 |
65 |
8294 |
买入 |
| 09:33:14 |
62.9 |
98 |
8392 |
买入 |
| 09:33:17 |
62.89 |
48 |
8440 |
卖出 |
| 09:33:20 |
62.9 |
137 |
8577 |
买入 |
| 09:33:23 |
62.88 |
89 |
8666 |
卖出 |
| 09:33:26 |
62.87 |
54 |
8720 |
卖出 |
| 09:33:29 |
62.83 |
18 |
8738 |
卖出 |
| 09:33:32 |
62.81 |
50 |
8788 |
卖出 |
| 09:33:35 |
62.85 |
22 |
8810 |
买入 |
| 09:33:38 |
62.8 |
100 |
8910 |
卖出 |
| 09:33:41 |
62.79 |
47 |
8957 |
卖出 |
| 09:33:44 |
62.78 |
127 |
9084 |
卖出 |
| 09:33:47 |
62.73 |
33 |
9117 |
卖出 |
| 09:33:50 |
62.67 |
178 |
9295 |
卖出 |
| 09:33:53 |
62.66 |
33 |
9328 |
卖出 |
| 09:33:56 |
62.6 |
30 |
9358 |
卖出 |
| 09:33:59 |
62.64 |
101 |
9459 |
买入 |
| 09:34:02 |
62.6 |
37 |
9496 |
卖出 |
| 09:34:05 |
62.61 |
117 |
9613 |
买入 |
| 09:34:08 |
62.63 |
97 |
9710 |
买入 |
| 09:34:11 |
62.67 |
53 |
9763 |
买入 |
| 09:34:14 |
62.68 |
51 |
9814 |
买入 |
| 09:34:17 |
62.7 |
11 |
9825 |
买入 |
| 09:34:20 |
62.74 |
146 |
9971 |
买入 |
| 09:34:23 |
62.78 |
32 |
10003 |
买入 |
| 09:34:26 |
62.78 |
35 |
10038 |
买入 |
| 09:34:29 |
62.79 |
110 |
10148 |
买入 |
| 09:34:32 |
62.8 |
32 |
10180 |
买入 |
| 09:34:35 |
62.82 |
81 |
10261 |
买入 |
| 09:34:38 |
62.8 |
47 |
10308 |
卖出 |
| 09:34:41 |
62.82 |
22 |
10330 |
买入 |
| 09:34:44 |
62.82 |
66 |
10396 |
买入 |
| 09:34:47 |
62.79 |
30 |
10426 |
卖出 |
| 09:34:50 |
62.8 |
38 |
10464 |
买入 |
| 09:34:53 |
62.74 |
57 |
10521 |
卖出 |
| 09:34:56 |
62.72 |
27 |
10548 |
卖出 |
| 09:34:59 |
62.74 |
28 |
10576 |
买入 |
| 09:35:02 |
62.69 |
10 |
10586 |
卖出 |
| 09:35:05 |
62.7 |
17 |
10603 |
买入 |
| 09:35:08 |
62.69 |
8 |
10611 |
卖出 |
| 09:35:11 |
62.7 |
26 |
10637 |
买入 |
| 09:35:14 |
62.68 |
128 |
10765 |
卖出 |
| 09:35:17 |
62.66 |
18 |
10783 |
卖出 |
| 09:35:20 |
62.66 |
9 |
10792 |
买入 |
| 09:35:23 |
62.58 |
126 |
10918 |
卖出 |
| 09:35:26 |
62.59 |
48 |
10966 |
买入 |
| 09:35:29 |
62.5 |
94 |
11060 |
卖出 |
| 09:35:32 |
62.5 |
52 |
11112 |
买入 |
| 09:35:35 |
62.49 |
46 |
11158 |
卖出 |
| 09:35:38 |
62.5 |
63 |
11221 |
买入 |
| 09:35:41 |
62.5 |
172 |
11393 |
卖出 |
| 09:35:44 |
62.51 |
84 |
11477 |
买入 |
| 09:35:47 |
62.47 |
48 |
11525 |
卖出 |
| 09:35:50 |
62.5 |
51 |
11576 |
买入 |
| 09:35:53 |
62.5 |
27 |
11603 |
买入 |
| 09:35:56 |
62.49 |
25 |
11628 |
卖出 |
| 09:35:59 |
62.45 |
61 |
11689 |
卖出 |
| 09:36:02 |
62.46 |
28 |
11717 |
买入 |
| 09:36:05 |
62.46 |
41 |
11758 |
卖出 |
| 09:36:08 |
62.49 |
65 |
11823 |
买入 |
| 09:36:11 |
62.5 |
49 |
11872 |
买入 |
| 09:36:14 |
62.5 |
81 |
11953 |
买入 |
| 09:36:17 |
62.49 |
30 |
11983 |
卖出 |
| 09:36:20 |
62.49 |
102 |
12085 |
卖出 |
| 09:36:23 |
62.49 |
48 |
12133 |
买入 |
| 09:36:26 |
62.46 |
27 |
12160 |
卖出 |
| 09:36:29 |
62.45 |
13 |
12173 |
卖出 |
| 09:36:32 |
62.45 |
27 |
12200 |
卖出 |
| 09:36:35 |
62.49 |
28 |
12228 |
买入 |
| 09:36:38 |
62.47 |
94 |
12322 |
卖出 |
| 09:36:41 |
62.47 |
53 |
12375 |
卖出 |
| 09:36:44 |
62.49 |
33 |
12408 |
买入 |
| 09:36:47 |
62.47 |
11 |
12419 |
卖出 |
| 09:36:50 |
62.49 |
40 |
12459 |
买入 |
| 09:36:53 |
62.46 |
48 |
12507 |
卖出 |
| 09:36:56 |
62.46 |
44 |
12551 |
买入 |
| 09:36:59 |
62.46 |
93 |
12644 |
买入 |
| 09:37:02 |
62.45 |
33 |
12677 |
卖出 |