动力新科[600841]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
7.83 |
3 |
3 |
集合竞价 |
| 09:15:19 |
7.83 |
6 |
6 |
集合竞价 |
| 09:17:04 |
7.83 |
6 |
6 |
集合竞价 |
| 09:19:43 |
7.83 |
6 |
6 |
集合竞价 |
| 09:19:49 |
7.83 |
8 |
8 |
集合竞价 |
| 09:21:34 |
7.83 |
8 |
8 |
集合竞价 |
| 09:23:55 |
7.85 |
8 |
8 |
集合竞价 |
| 09:24:55 |
7.83 |
34 |
34 |
集合竞价 |
| 09:25:05 |
7.83 |
34 |
68 |
卖出 |
| 09:30:01 |
7.83 |
6 |
74 |
卖出 |
| 09:30:04 |
7.89 |
10 |
84 |
买入 |
| 09:30:07 |
7.9 |
17 |
101 |
买入 |
| 09:30:10 |
7.88 |
37 |
138 |
卖出 |
| 09:30:13 |
7.83 |
42 |
180 |
卖出 |
| 09:30:16 |
7.83 |
48 |
228 |
卖出 |
| 09:30:19 |
7.84 |
15 |
243 |
买入 |
| 09:30:22 |
7.84 |
23 |
266 |
卖出 |
| 09:30:25 |
7.83 |
14 |
280 |
买入 |
| 09:30:28 |
7.83 |
2 |
282 |
卖出 |
| 09:30:31 |
7.83 |
10 |
292 |
卖出 |
| 09:30:34 |
7.82 |
43 |
335 |
卖出 |
| 09:30:37 |
7.82 |
2 |
337 |
卖出 |
| 09:30:40 |
7.83 |
6 |
343 |
买入 |
| 09:30:46 |
7.84 |
1 |
344 |
买入 |
| 09:30:52 |
7.84 |
2 |
346 |
买入 |
| 09:30:55 |
7.84 |
1 |
347 |
买入 |
| 09:30:58 |
7.84 |
16 |
363 |
卖出 |
| 09:31:01 |
7.83 |
46 |
409 |
卖出 |
| 09:31:04 |
7.83 |
4 |
413 |
买入 |
| 09:31:07 |
7.86 |
25 |
438 |
买入 |
| 09:31:10 |
7.84 |
29 |
467 |
卖出 |
| 09:31:16 |
7.83 |
15 |
482 |
买入 |
| 09:31:19 |
7.84 |
24 |
506 |
买入 |
| 09:31:22 |
7.85 |
17 |
523 |
买入 |
| 09:31:25 |
7.85 |
3 |
526 |
买入 |
| 09:31:28 |
7.86 |
24 |
550 |
买入 |
| 09:31:31 |
7.86 |
17 |
567 |
卖出 |
| 09:31:34 |
7.95 |
55 |
622 |
买入 |
| 09:31:37 |
7.86 |
17 |
639 |
卖出 |
| 09:31:43 |
7.9 |
10 |
649 |
买入 |
| 09:31:46 |
7.86 |
1 |
650 |
卖出 |
| 09:31:49 |
7.88 |
49 |
699 |
买入 |
| 09:31:52 |
7.86 |
25 |
724 |
卖出 |
| 09:31:58 |
7.85 |
5 |
729 |
卖出 |
| 09:32:01 |
7.85 |
11 |
740 |
卖出 |
| 09:32:10 |
7.92 |
45 |
785 |
买入 |
| 09:32:13 |
7.92 |
8 |
793 |
买入 |
| 09:32:16 |
7.86 |
5 |
798 |
卖出 |
| 09:32:22 |
7.86 |
1 |
799 |
卖出 |
| 09:32:28 |
7.86 |
1 |
800 |
卖出 |
| 09:32:31 |
7.87 |
7 |
807 |
买入 |
| 09:32:34 |
7.87 |
1 |
808 |
卖出 |
| 09:32:37 |
7.87 |
5 |
813 |
卖出 |
| 09:32:40 |
7.88 |
1 |
814 |
买入 |
| 09:32:43 |
7.87 |
57 |
871 |
卖出 |
| 09:32:46 |
7.87 |
1 |
872 |
卖出 |
| 09:32:49 |
7.88 |
11 |
883 |
买入 |
| 09:32:52 |
7.87 |
10 |
893 |
卖出 |
| 09:32:55 |
7.87 |
2 |
895 |
卖出 |
| 09:32:58 |
7.88 |
6 |
901 |
买入 |
| 09:33:01 |
7.86 |
8 |
909 |
卖出 |
| 09:33:04 |
7.87 |
7 |
916 |
买入 |
| 09:33:07 |
7.86 |
2 |
918 |
卖出 |
| 09:33:10 |
7.86 |
47 |
965 |
卖出 |
| 09:33:13 |
7.85 |
4 |
969 |
卖出 |
| 09:33:16 |
7.84 |
55 |
1024 |
卖出 |
| 09:33:19 |
7.84 |
1 |
1025 |
买入 |
| 09:33:22 |
7.86 |
37 |
1062 |
买入 |
| 09:33:25 |
7.85 |
2 |
1064 |
买入 |
| 09:33:28 |
7.84 |
15 |
1079 |
买入 |
| 09:33:31 |
7.83 |
11 |
1090 |
卖出 |
| 09:33:34 |
7.83 |
11 |
1101 |
卖出 |
| 09:33:37 |
7.84 |
30 |
1131 |
买入 |
| 09:33:43 |
7.85 |
48 |
1179 |
买入 |
| 09:33:46 |
7.86 |
3 |
1182 |
买入 |
| 09:33:55 |
7.86 |
2 |
1184 |
卖出 |
| 09:33:58 |
7.86 |
4 |
1188 |
卖出 |
| 09:34:01 |
7.86 |
31 |
1219 |
卖出 |
| 09:34:04 |
7.86 |
6 |
1225 |
卖出 |
| 09:34:10 |
7.84 |
24 |
1249 |
卖出 |
| 09:34:16 |
7.84 |
4 |
1253 |
卖出 |
| 09:34:19 |
7.85 |
17 |
1270 |
买入 |
| 09:34:22 |
7.84 |
19 |
1289 |
卖出 |
| 09:34:25 |
7.84 |
3 |
1292 |
卖出 |
| 09:34:28 |
7.83 |
2 |
1294 |
卖出 |
| 09:34:31 |
7.83 |
2 |
1296 |
卖出 |
| 09:34:40 |
7.83 |
2 |
1298 |
卖出 |
| 09:34:46 |
7.83 |
2 |
1300 |
卖出 |
| 09:34:49 |
7.84 |
54 |
1354 |
买入 |
| 09:34:52 |
7.83 |
1 |
1355 |
卖出 |
| 09:35:01 |
7.82 |
80 |
1435 |
卖出 |
| 09:35:04 |
7.82 |
31 |
1466 |
卖出 |
| 09:35:07 |
7.81 |
10 |
1476 |
卖出 |
| 09:35:10 |
7.8 |
24 |
1500 |
卖出 |
| 09:35:13 |
7.8 |
2 |
1502 |
卖出 |
| 09:35:16 |
7.81 |
39 |
1541 |
买入 |
| 09:35:19 |
7.81 |
8 |
1549 |
卖出 |
| 09:35:22 |
7.8 |
3 |
1552 |
卖出 |
| 09:35:25 |
7.8 |
4 |
1556 |
卖出 |
| 09:35:28 |
7.82 |
7 |
1563 |
买入 |
| 09:35:34 |
7.82 |
34 |
1597 |
卖出 |
| 09:35:40 |
7.81 |
1 |
1598 |
卖出 |
| 09:35:43 |
7.8 |
3 |
1601 |
卖出 |
| 09:35:46 |
7.8 |
9 |
1610 |
卖出 |
| 09:35:49 |
7.8 |
4 |
1614 |
卖出 |
| 09:35:52 |
7.8 |
12 |
1626 |
卖出 |
| 09:35:55 |
7.79 |
180 |
1806 |
卖出 |
| 09:35:58 |
7.79 |
25 |
1831 |
卖出 |
| 09:36:04 |
7.79 |
14 |
1845 |
买入 |
| 09:36:07 |
7.79 |
16 |
1861 |
卖出 |
| 09:36:10 |
7.79 |
6 |
1867 |
卖出 |
| 09:36:13 |
7.79 |
1 |
1868 |
卖出 |
| 09:36:19 |
7.8 |
49 |
1917 |
买入 |
| 09:36:25 |
7.82 |
3 |
1920 |
买入 |
| 09:36:28 |
7.8 |
3 |
1923 |
卖出 |
| 09:36:34 |
7.82 |
47 |
1970 |
买入 |
| 09:36:40 |
7.8 |
19 |
1989 |
卖出 |
| 09:36:49 |
7.8 |
42 |
2031 |
卖出 |
| 09:36:58 |
7.8 |
4 |
2035 |
买入 |
| 09:37:07 |
7.82 |
11 |
2046 |
买入 |
| 09:37:16 |
7.81 |
1 |
2047 |
买入 |
| 09:37:25 |
7.8 |
35 |
2082 |
卖出 |
| 09:37:34 |
7.81 |
2 |
2084 |
买入 |
| 09:37:37 |
7.8 |
76 |
2160 |
卖出 |
| 09:37:40 |
7.8 |
100 |
2260 |
买入 |
| 09:37:43 |
7.8 |
2 |
2262 |
买入 |
| 09:37:58 |
7.8 |
5 |
2267 |
买入 |
| 09:38:07 |
7.79 |
128 |
2395 |
卖出 |
| 09:38:10 |
7.79 |
41 |
2436 |
卖出 |
| 09:38:13 |
7.79 |
3 |
2439 |
买入 |
| 09:38:37 |
7.79 |
9 |
2448 |
买入 |
| 09:38:43 |
7.81 |
25 |
2473 |
买入 |
| 09:38:52 |
7.79 |
3 |
2476 |
卖出 |
| 09:39:01 |
7.78 |
367 |
2843 |
卖出 |
| 09:39:04 |
7.79 |
639 |
3482 |
买入 |
| 09:39:07 |
7.81 |
2 |
3484 |
买入 |
| 09:39:10 |
7.82 |
20 |
3504 |
买入 |
| 09:39:13 |
7.82 |
6 |
3510 |
买入 |
| 09:39:16 |
7.82 |
7 |
3517 |
买入 |
| 09:39:22 |
7.82 |
1 |
3518 |
买入 |
| 09:39:31 |
7.81 |
1 |
3519 |
卖出 |
| 09:39:34 |
7.82 |
2 |
3521 |
买入 |
| 09:39:37 |
7.81 |
4 |
3525 |
卖出 |
| 09:39:40 |
7.79 |
1 |
3526 |
卖出 |
| 09:39:43 |
7.81 |
1 |
3527 |
买入 |
| 09:39:46 |
7.81 |
1 |
3528 |
买入 |
| 09:39:49 |
7.81 |
1 |
3529 |
买入 |
| 09:39:52 |
7.81 |
2 |
3531 |
买入 |
| 09:39:55 |
7.81 |
1 |
3532 |
买入 |
| 09:39:58 |
7.81 |
1 |
3533 |
买入 |
| 09:40:01 |
7.81 |
2 |
3535 |
买入 |
| 09:40:04 |
7.81 |
4 |
3539 |
卖出 |
| 09:40:07 |
7.81 |
3 |
3542 |
卖出 |
| 09:40:10 |
7.81 |
3 |
3545 |
买入 |
| 09:40:13 |
7.81 |
5 |
3550 |
买入 |
| 09:40:16 |
7.82 |
2 |
3552 |
买入 |
| 09:40:19 |
7.83 |
24 |
3576 |
买入 |
| 09:40:22 |
7.83 |
31 |
3607 |
卖出 |
| 09:40:25 |
7.82 |
2 |
3609 |
卖出 |
| 09:40:31 |
7.82 |
5 |
3614 |
买入 |
| 09:40:34 |
7.8 |
38 |
3652 |
卖出 |
| 09:40:49 |
7.8 |
11 |
3663 |
卖出 |
| 09:40:52 |
7.8 |
14 |
3677 |
卖出 |
| 09:40:58 |
7.79 |
1 |
3678 |
买入 |
| 09:41:13 |
7.79 |
9 |
3687 |
买入 |
| 09:41:16 |
7.77 |
110 |
3797 |
卖出 |
| 09:41:19 |
7.78 |
1 |
3798 |
买入 |
| 09:41:22 |
7.78 |
1 |
3799 |
卖出 |
| 09:41:34 |
7.78 |
3 |
3802 |
卖出 |
| 09:41:43 |
7.79 |
2 |
3804 |
买入 |
| 09:41:52 |
7.79 |
1 |
3805 |
买入 |
| 09:41:58 |
7.78 |
16 |
3821 |
卖出 |
| 09:42:01 |
7.78 |
31 |
3852 |
买入 |
| 09:42:07 |
7.77 |
200 |
4052 |
卖出 |
| 09:42:10 |
7.78 |
4 |
4056 |
买入 |
| 09:42:13 |
7.78 |
6 |
4062 |
卖出 |
| 09:42:28 |
7.78 |
14 |
4076 |
买入 |
| 09:42:31 |
7.78 |
57 |
4133 |
买入 |
| 09:42:34 |
7.78 |
15 |
4148 |
卖出 |
| 09:43:01 |
7.78 |
2 |
4150 |
卖出 |
| 09:43:04 |
7.78 |
1 |
4151 |
卖出 |
| 09:43:07 |
7.78 |
46 |
4197 |
卖出 |
| 09:43:16 |
7.78 |
12 |
4209 |
买入 |
| 09:43:19 |
7.78 |
3 |
4212 |
买入 |
| 09:43:28 |
7.78 |
9 |
4221 |
买入 |
| 09:44:13 |
7.78 |
5 |
4226 |
买入 |
| 09:44:16 |
7.77 |
92 |
4318 |
卖出 |
| 09:44:19 |
7.76 |
85 |
4403 |
卖出 |
| 09:44:22 |
7.77 |
9 |
4412 |
买入 |
| 09:44:25 |
7.76 |
23 |
4435 |
卖出 |
| 09:44:28 |
7.76 |
8 |
4443 |
卖出 |
| 09:44:31 |
7.76 |
17 |
4460 |
卖出 |
| 09:44:52 |
7.76 |
1 |
4461 |
卖出 |
| 09:45:04 |
7.76 |
11 |
4472 |
卖出 |
| 09:45:07 |
7.76 |
41 |
4513 |
卖出 |
| 09:45:10 |
7.76 |
26 |
4539 |
买入 |
| 09:45:13 |
7.76 |
8 |
4547 |
卖出 |
| 09:45:16 |
7.76 |
1 |
4548 |
卖出 |
| 09:45:25 |
7.76 |
16 |
4564 |
卖出 |
| 09:45:31 |
7.76 |
2 |
4566 |
买入 |
| 09:45:40 |
7.77 |
6 |
4572 |
买入 |
| 09:45:43 |
7.77 |
27 |
4599 |
买入 |
| 09:45:46 |
7.78 |
4 |
4603 |
买入 |
| 09:45:49 |
7.78 |
1 |
4604 |
买入 |
| 09:45:52 |
7.78 |
1 |
4605 |
买入 |
| 09:45:55 |
7.78 |
8 |
4613 |
买入 |
| 09:46:01 |
7.79 |
29 |
4642 |
买入 |
| 09:46:04 |
7.79 |
1 |
4643 |
买入 |
| 09:46:07 |
7.79 |
2 |
4645 |
买入 |
| 09:46:13 |
7.79 |
2 |
4647 |
买入 |
| 09:46:31 |
7.79 |
1 |
4648 |
买入 |
| 09:46:37 |
7.8 |
9 |
4657 |
买入 |
| 09:46:46 |
7.8 |
12 |
4669 |
买入 |
| 09:46:52 |
7.8 |
3 |
4672 |
买入 |
| 09:47:10 |
7.8 |
4 |
4676 |
买入 |
| 09:47:13 |
7.8 |
1 |
4677 |
买入 |
| 09:47:16 |
7.8 |
1 |
4678 |
买入 |
| 09:47:19 |
7.81 |
37 |
4715 |
买入 |
| 09:47:25 |
7.8 |
22 |
4737 |
卖出 |
| 09:47:34 |
7.81 |
5 |
4742 |
买入 |
| 09:47:43 |
7.81 |
17 |
4759 |
买入 |
| 09:48:10 |
7.81 |
3 |
4762 |
买入 |
| 09:48:31 |
7.81 |
10 |
4772 |
卖出 |
| 09:48:40 |
7.81 |
1 |
4773 |
买入 |
| 09:49:13 |
7.81 |
5 |
4778 |
买入 |
| 09:49:40 |
7.81 |
9 |
4787 |
买入 |
| 09:49:52 |
7.81 |
28 |
4815 |
买入 |
| 09:49:55 |
7.81 |
5 |
4820 |
卖出 |
| 09:49:58 |
7.81 |
2 |
4822 |
卖出 |
| 09:50:04 |
7.82 |
1 |
4823 |
卖出 |
| 09:50:10 |
7.81 |
1 |
4824 |
卖出 |
| 09:50:13 |
7.81 |
5 |
4829 |
卖出 |
| 09:50:16 |
7.81 |
15 |
4844 |
卖出 |
| 09:50:19 |
7.8 |
2 |
4846 |
卖出 |
| 09:50:22 |
7.8 |
51 |
4897 |
卖出 |
| 09:50:25 |
7.79 |
11 |
4908 |
卖出 |
| 09:50:34 |
7.8 |
24 |
4932 |
买入 |
| 09:50:46 |
7.8 |
2 |
4934 |
买入 |
| 09:50:49 |
7.79 |
30 |
4964 |
卖出 |
| 09:50:52 |
7.79 |
2 |
4966 |
卖出 |
| 09:50:55 |
7.79 |
4 |
4970 |
卖出 |
| 09:50:58 |
7.79 |
2 |
4972 |
卖出 |
| 09:51:04 |
7.79 |
61 |
5033 |
卖出 |
| 09:51:07 |
7.78 |
16 |
5049 |
卖出 |
| 09:51:10 |
7.79 |
24 |
5073 |
买入 |
| 09:52:01 |
7.79 |
31 |
5104 |
买入 |
| 09:52:10 |
7.79 |
2 |
5106 |
买入 |
| 09:52:13 |
7.79 |
3 |
5109 |
买入 |
| 09:52:19 |
7.8 |
6 |
5115 |
买入 |
| 09:52:22 |
7.8 |
6 |
5121 |
买入 |
| 09:52:25 |
7.8 |
8 |
5129 |
买入 |
| 09:52:28 |
7.8 |
7 |
5136 |
买入 |
| 09:52:31 |
7.81 |
1 |
5137 |
买入 |
| 09:52:34 |
7.81 |
12 |
5149 |
买入 |
| 09:52:37 |
7.82 |
33 |
5182 |
买入 |
| 09:53:37 |
7.81 |
7 |
5189 |
卖出 |
| 09:53:52 |
7.81 |
9 |
5198 |
卖出 |
| 09:54:49 |
7.82 |
14 |
5212 |
卖出 |
| 09:54:52 |
7.82 |
9 |
5221 |
买入 |
| 09:55:04 |
7.83 |
5 |
5226 |
买入 |
| 09:55:07 |
7.83 |
2 |
5228 |
买入 |
| 09:55:22 |
7.83 |
2 |
5230 |
买入 |
| 09:55:28 |
7.83 |
5 |
5235 |
买入 |
| 09:55:34 |
7.82 |
13 |
5248 |
卖出 |
| 09:55:37 |
7.82 |
18 |
5266 |
卖出 |
| 09:55:40 |
7.82 |
4 |
5270 |
卖出 |
| 09:55:43 |
7.82 |
3 |
5273 |
卖出 |
| 09:56:01 |
7.81 |
5 |
5278 |
卖出 |
| 09:56:46 |
7.82 |
1 |
5279 |
买入 |
| 09:56:49 |
7.82 |
2 |
5281 |
买入 |
| 09:56:52 |
7.82 |
1 |
5282 |
买入 |
| 09:57:16 |
7.83 |
9 |
5291 |
买入 |
| 09:57:22 |
7.82 |
4 |
5295 |
卖出 |
| 09:57:37 |
7.82 |
1 |
5296 |
买入 |
| 09:57:55 |
7.8 |
30 |
5326 |
卖出 |
| 09:57:58 |
7.8 |
1 |
5327 |
卖出 |
| 09:58:10 |
7.8 |
26 |
5353 |
卖出 |
| 09:58:25 |
7.81 |
10 |
5363 |
买入 |
| 09:58:28 |
7.81 |
1 |
5364 |
买入 |
| 09:58:58 |
7.81 |
5 |
5369 |
买入 |
| 09:59:01 |
7.82 |
12 |
5381 |
买入 |
| 09:59:04 |
7.83 |
31 |
5412 |
买入 |
| 09:59:07 |
7.83 |
1 |
5413 |
买入 |
| 09:59:37 |
7.82 |
10 |
5423 |
卖出 |
| 10:00:01 |
7.81 |
1 |
5424 |
卖出 |
| 10:00:07 |
7.81 |
2 |
5426 |
买入 |
| 10:00:10 |
7.81 |
2 |
5428 |
买入 |
| 10:00:13 |
7.82 |
4 |
5432 |
买入 |
| 10:00:22 |
7.83 |
1 |
5433 |
买入 |
| 10:00:28 |
7.83 |
3 |
5436 |
买入 |
| 10:00:49 |
7.83 |
7 |
5443 |
买入 |
| 10:01:10 |
7.83 |
8 |
5451 |
买入 |
| 10:01:13 |
7.83 |
9 |
5460 |
买入 |
| 10:01:28 |
7.83 |
18 |
5478 |
卖出 |
| 10:01:31 |
7.84 |
14 |
5492 |
买入 |
| 10:01:49 |
7.83 |
3 |
5495 |
买入 |
| 10:02:19 |
7.83 |
3 |
5498 |
卖出 |
| 10:02:46 |
7.83 |
15 |
5513 |
卖出 |
| 10:02:58 |
7.83 |
7 |
5520 |
买入 |
| 10:03:01 |
7.82 |
4 |
5524 |
卖出 |