鸣志电器[603728]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
12.6 |
40 |
40 |
集合竞价 |
| 09:15:52 |
12.6 |
40 |
40 |
集合竞价 |
| 09:16:01 |
12.6 |
40 |
40 |
集合竞价 |
| 09:16:13 |
12.6 |
40 |
40 |
集合竞价 |
| 09:16:22 |
12.75 |
40 |
40 |
集合竞价 |
| 09:16:31 |
12.6 |
78 |
78 |
集合竞价 |
| 09:16:40 |
12.6 |
78 |
78 |
集合竞价 |
| 09:16:43 |
12.6 |
78 |
78 |
集合竞价 |
| 09:16:55 |
12.82 |
40 |
40 |
集合竞价 |
| 09:18:40 |
12.82 |
40 |
40 |
集合竞价 |
| 09:18:46 |
12.82 |
40 |
40 |
集合竞价 |
| 09:19:13 |
12.82 |
40 |
40 |
集合竞价 |
| 09:21:01 |
12.82 |
42 |
42 |
集合竞价 |
| 09:21:43 |
12.82 |
42 |
42 |
集合竞价 |
| 09:22:25 |
12.82 |
42 |
42 |
集合竞价 |
| 09:23:28 |
12.82 |
42 |
42 |
集合竞价 |
| 09:23:46 |
12.82 |
42 |
42 |
集合竞价 |
| 09:23:58 |
12.82 |
42 |
42 |
集合竞价 |
| 09:24:16 |
12.82 |
42 |
42 |
集合竞价 |
| 09:24:22 |
12.82 |
42 |
42 |
集合竞价 |
| 09:24:28 |
12.82 |
42 |
42 |
集合竞价 |
| 09:24:31 |
12.82 |
42 |
42 |
集合竞价 |
| 09:24:37 |
12.87 |
42 |
42 |
集合竞价 |
| 09:24:49 |
12.8 |
158 |
158 |
集合竞价 |
| 09:24:52 |
12.8 |
172 |
172 |
集合竞价 |
| 09:24:55 |
12.82 |
218 |
218 |
集合竞价 |
| 09:24:58 |
12.82 |
218 |
218 |
集合竞价 |
| 09:25:03 |
12.85 |
262 |
480 |
卖出 |
| 09:30:02 |
12.88 |
2 |
482 |
买入 |
| 09:30:05 |
12.83 |
267 |
749 |
卖出 |
| 09:30:08 |
12.88 |
64 |
813 |
卖出 |
| 09:30:11 |
13 |
18 |
831 |
买入 |
| 09:30:14 |
12.89 |
56 |
887 |
卖出 |
| 09:30:17 |
12.85 |
193 |
1080 |
卖出 |
| 09:30:20 |
12.83 |
19 |
1099 |
卖出 |
| 09:30:23 |
12.83 |
21 |
1120 |
卖出 |
| 09:30:26 |
12.85 |
4 |
1124 |
买入 |
| 09:30:29 |
12.98 |
129 |
1253 |
买入 |
| 09:30:32 |
12.98 |
51 |
1304 |
买入 |
| 09:30:35 |
12.98 |
15 |
1319 |
卖出 |
| 09:30:38 |
12.88 |
8 |
1327 |
卖出 |
| 09:30:41 |
12.86 |
7 |
1334 |
卖出 |
| 09:30:44 |
12.86 |
1 |
1335 |
卖出 |
| 09:30:47 |
12.89 |
3 |
1338 |
卖出 |
| 09:30:50 |
12.92 |
2 |
1340 |
卖出 |
| 09:30:53 |
12.97 |
25 |
1365 |
买入 |
| 09:30:56 |
12.94 |
25 |
1390 |
卖出 |
| 09:30:59 |
12.94 |
14 |
1404 |
卖出 |
| 09:31:02 |
12.95 |
5 |
1409 |
买入 |
| 09:31:05 |
12.96 |
5 |
1414 |
买入 |
| 09:31:08 |
12.97 |
38 |
1452 |
买入 |
| 09:31:14 |
12.97 |
13 |
1465 |
卖出 |
| 09:31:17 |
12.97 |
5 |
1470 |
卖出 |
| 09:31:20 |
12.98 |
3 |
1473 |
买入 |
| 09:31:23 |
12.97 |
9 |
1482 |
卖出 |
| 09:31:26 |
12.98 |
18 |
1500 |
买入 |
| 09:31:38 |
12.97 |
33 |
1533 |
卖出 |
| 09:31:41 |
12.97 |
3 |
1536 |
买入 |
| 09:31:44 |
12.96 |
7 |
1543 |
卖出 |
| 09:31:50 |
12.97 |
26 |
1569 |
卖出 |
| 09:31:56 |
12.97 |
6 |
1575 |
买入 |
| 09:32:02 |
12.97 |
31 |
1606 |
卖出 |
| 09:32:05 |
12.98 |
29 |
1635 |
买入 |
| 09:32:11 |
12.99 |
13 |
1648 |
买入 |
| 09:32:14 |
12.98 |
52 |
1700 |
卖出 |
| 09:32:17 |
12.98 |
11 |
1711 |
买入 |
| 09:32:23 |
12.98 |
10 |
1721 |
买入 |
| 09:32:29 |
12.96 |
20 |
1741 |
卖出 |
| 09:32:32 |
12.99 |
4 |
1745 |
买入 |
| 09:32:41 |
12.99 |
7 |
1752 |
买入 |
| 09:32:50 |
12.99 |
1 |
1753 |
买入 |
| 09:32:56 |
12.97 |
24 |
1777 |
卖出 |
| 09:32:59 |
12.96 |
4 |
1781 |
卖出 |
| 09:33:05 |
12.95 |
11 |
1792 |
卖出 |
| 09:33:08 |
12.95 |
3 |
1795 |
买入 |
| 09:33:14 |
12.92 |
30 |
1825 |
卖出 |
| 09:33:23 |
12.92 |
47 |
1872 |
卖出 |
| 09:33:35 |
12.92 |
2 |
1874 |
买入 |
| 09:33:44 |
12.92 |
1 |
1875 |
买入 |
| 09:33:47 |
12.88 |
70 |
1945 |
卖出 |
| 09:33:56 |
12.92 |
1 |
1946 |
买入 |
| 09:33:59 |
12.89 |
11 |
1957 |
卖出 |
| 09:34:02 |
12.89 |
5 |
1962 |
买入 |
| 09:34:14 |
12.88 |
12 |
1974 |
卖出 |
| 09:34:20 |
12.88 |
1 |
1975 |
卖出 |
| 09:34:26 |
12.88 |
13 |
1988 |
买入 |
| 09:34:32 |
12.88 |
6 |
1994 |
买入 |
| 09:34:35 |
12.87 |
18 |
2012 |
卖出 |
| 09:34:38 |
12.87 |
2 |
2014 |
卖出 |
| 09:34:41 |
12.87 |
1 |
2015 |
卖出 |
| 09:34:44 |
12.91 |
10 |
2025 |
买入 |
| 09:34:56 |
12.87 |
33 |
2058 |
卖出 |
| 09:35:02 |
12.87 |
3 |
2061 |
卖出 |
| 09:35:05 |
12.87 |
3 |
2064 |
卖出 |
| 09:35:32 |
12.88 |
7 |
2071 |
卖出 |
| 09:35:53 |
12.88 |
1 |
2072 |
卖出 |
| 09:35:56 |
12.88 |
34 |
2106 |
卖出 |
| 09:35:59 |
12.87 |
27 |
2133 |
卖出 |
| 09:36:02 |
12.87 |
9 |
2142 |
卖出 |
| 09:36:08 |
12.9 |
3 |
2145 |
买入 |
| 09:36:17 |
12.87 |
1 |
2146 |
卖出 |
| 09:36:20 |
12.9 |
30 |
2176 |
买入 |
| 09:36:23 |
12.9 |
5 |
2181 |
买入 |
| 09:36:26 |
12.9 |
24 |
2205 |
买入 |
| 09:36:35 |
12.9 |
7 |
2212 |
买入 |
| 09:36:38 |
12.9 |
5 |
2217 |
买入 |
| 09:36:41 |
12.91 |
6 |
2223 |
买入 |
| 09:36:44 |
12.88 |
1 |
2224 |
卖出 |
| 09:36:53 |
12.91 |
7 |
2231 |
买入 |
| 09:36:59 |
12.88 |
7 |
2238 |
卖出 |
| 09:37:05 |
12.9 |
1 |
2239 |
买入 |
| 09:37:11 |
12.9 |
1 |
2240 |
买入 |
| 09:37:17 |
12.89 |
4 |
2244 |
卖出 |
| 09:37:20 |
12.9 |
9 |
2253 |
买入 |
| 09:37:29 |
12.87 |
136 |
2389 |
卖出 |
| 09:37:32 |
12.87 |
7 |
2396 |
买入 |
| 09:37:35 |
12.87 |
7 |
2403 |
买入 |
| 09:37:38 |
12.87 |
11 |
2414 |
买入 |
| 09:37:41 |
12.87 |
4 |
2418 |
买入 |
| 09:37:44 |
12.86 |
29 |
2447 |
卖出 |
| 09:37:47 |
12.87 |
11 |
2458 |
买入 |
| 09:38:11 |
12.88 |
13 |
2471 |
卖出 |
| 09:38:50 |
12.89 |
16 |
2487 |
卖出 |
| 09:38:56 |
12.89 |
11 |
2498 |
买入 |
| 09:39:08 |
12.91 |
28 |
2526 |
买入 |
| 09:39:11 |
12.92 |
24 |
2550 |
买入 |
| 09:39:14 |
12.92 |
1 |
2551 |
买入 |
| 09:39:26 |
12.95 |
6 |
2557 |
买入 |
| 09:39:53 |
12.95 |
3 |
2560 |
买入 |
| 09:40:02 |
12.94 |
5 |
2565 |
卖出 |
| 09:40:05 |
12.95 |
1 |
2566 |
买入 |
| 09:40:08 |
12.93 |
24 |
2590 |
卖出 |
| 09:40:11 |
12.93 |
7 |
2597 |
买入 |
| 09:40:14 |
12.94 |
14 |
2611 |
买入 |
| 09:40:23 |
12.93 |
15 |
2626 |
卖出 |
| 09:40:26 |
12.93 |
5 |
2631 |
买入 |
| 09:40:29 |
12.93 |
50 |
2681 |
买入 |
| 09:40:41 |
12.93 |
5 |
2686 |
买入 |
| 09:40:44 |
12.92 |
3 |
2689 |
卖出 |
| 09:40:59 |
12.91 |
8 |
2697 |
卖出 |
| 09:41:11 |
12.93 |
2 |
2699 |
买入 |
| 09:41:14 |
12.93 |
9 |
2708 |
买入 |
| 09:41:32 |
12.93 |
1 |
2709 |
买入 |
| 09:41:35 |
12.93 |
20 |
2729 |
买入 |
| 09:41:38 |
12.94 |
3 |
2732 |
买入 |
| 09:41:41 |
12.94 |
2 |
2734 |
买入 |
| 09:41:44 |
12.94 |
4 |
2738 |
买入 |
| 09:41:47 |
12.95 |
35 |
2773 |
买入 |
| 09:41:50 |
12.95 |
1 |
2774 |
买入 |
| 09:41:53 |
12.95 |
1 |
2775 |
买入 |
| 09:42:02 |
12.95 |
24 |
2799 |
买入 |
| 09:42:05 |
13.2 |
114 |
2913 |
买入 |
| 09:42:08 |
12.99 |
6 |
2919 |
卖出 |
| 09:42:17 |
13.03 |
8 |
2927 |
买入 |
| 09:42:20 |
12.98 |
13 |
2940 |
卖出 |
| 09:42:23 |
13.03 |
1 |
2941 |
买入 |
| 09:42:26 |
13.03 |
5 |
2946 |
买入 |
| 09:42:32 |
13.03 |
4 |
2950 |
买入 |
| 09:42:44 |
13.03 |
3 |
2953 |
买入 |
| 09:42:47 |
13.03 |
4 |
2957 |
买入 |
| 09:42:56 |
13.03 |
2 |
2959 |
买入 |
| 09:43:08 |
13.03 |
5 |
2964 |
买入 |
| 09:43:14 |
13.03 |
2 |
2966 |
买入 |
| 09:43:17 |
13.03 |
10 |
2976 |
买入 |
| 09:43:20 |
13.02 |
2 |
2978 |
买入 |
| 09:43:53 |
13.02 |
3 |
2981 |
买入 |
| 09:43:59 |
13.03 |
16 |
2997 |
买入 |
| 09:44:05 |
13.03 |
4 |
3001 |
买入 |
| 09:44:17 |
13.03 |
6 |
3007 |
买入 |
| 09:44:20 |
13.06 |
100 |
3107 |
买入 |
| 09:44:23 |
13.07 |
12 |
3119 |
买入 |
| 09:44:26 |
13.05 |
78 |
3197 |
卖出 |
| 09:44:41 |
13.06 |
5 |
3202 |
买入 |
| 09:44:47 |
13.05 |
10 |
3212 |
卖出 |
| 09:44:50 |
13.06 |
14 |
3226 |
买入 |
| 09:44:53 |
13.06 |
3 |
3229 |
卖出 |
| 09:44:56 |
13.05 |
3 |
3232 |
卖出 |
| 09:44:59 |
13.03 |
1 |
3233 |
卖出 |
| 09:45:23 |
13.05 |
2 |
3235 |
买入 |
| 09:45:35 |
13.05 |
18 |
3253 |
买入 |
| 09:45:38 |
13.05 |
3 |
3256 |
买入 |
| 09:45:47 |
13.04 |
4 |
3260 |
买入 |
| 09:45:50 |
13.04 |
4 |
3264 |
买入 |
| 09:45:53 |
13.05 |
21 |
3285 |
买入 |
| 09:46:02 |
13.05 |
3 |
3288 |
卖出 |
| 09:46:05 |
13.05 |
1 |
3289 |
买入 |
| 09:46:14 |
13.05 |
1 |
3290 |
买入 |
| 09:46:26 |
13.05 |
8 |
3298 |
买入 |
| 09:46:35 |
13.06 |
3 |
3301 |
买入 |
| 09:47:14 |
13.05 |
10 |
3311 |
买入 |
| 09:47:41 |
13.05 |
2 |
3313 |
买入 |
| 09:47:47 |
13.05 |
1 |
3314 |
买入 |
| 09:48:02 |
13.04 |
3 |
3317 |
卖出 |
| 09:48:08 |
13.05 |
3 |
3320 |
买入 |
| 09:48:11 |
13.05 |
3 |
3323 |
买入 |
| 09:48:14 |
13.05 |
1 |
3324 |
买入 |
| 09:48:17 |
13.04 |
6 |
3330 |
卖出 |
| 09:48:29 |
13.03 |
2 |
3332 |
卖出 |
| 09:48:32 |
13.03 |
4 |
3336 |
卖出 |
| 09:48:38 |
13.03 |
50 |
3386 |
卖出 |
| 09:48:41 |
13.03 |
14 |
3400 |
卖出 |
| 09:48:50 |
13.04 |
6 |
3406 |
买入 |
| 09:48:53 |
13.03 |
2 |
3408 |
买入 |
| 09:49:02 |
13.02 |
3 |
3411 |
卖出 |
| 09:49:05 |
13.02 |
4 |
3415 |
卖出 |
| 09:49:14 |
13.01 |
10 |
3425 |
卖出 |
| 09:49:17 |
13.01 |
5 |
3430 |
卖出 |
| 09:49:32 |
12.99 |
40 |
3470 |
卖出 |
| 09:49:35 |
13.01 |
29 |
3499 |
买入 |
| 09:49:38 |
13.03 |
22 |
3521 |
买入 |
| 09:49:41 |
13.03 |
7 |
3528 |
买入 |
| 09:49:44 |
13.03 |
2 |
3530 |
买入 |
| 09:49:47 |
13.03 |
2 |
3532 |
买入 |
| 09:49:50 |
13.03 |
8 |
3540 |
买入 |
| 09:49:53 |
13.02 |
44 |
3584 |
卖出 |
| 09:49:56 |
13.03 |
8 |
3592 |
买入 |
| 09:49:59 |
13.03 |
10 |
3602 |
买入 |
| 09:50:02 |
13.03 |
14 |
3616 |
买入 |
| 09:50:05 |
13.03 |
14 |
3630 |
买入 |
| 09:50:08 |
13.04 |
12 |
3642 |
买入 |
| 09:50:11 |
13.02 |
42 |
3684 |
卖出 |
| 09:50:14 |
13.02 |
13 |
3697 |
买入 |
| 09:50:17 |
13.06 |
3 |
3700 |
买入 |
| 09:50:29 |
13.04 |
17 |
3717 |
买入 |
| 09:50:32 |
13.03 |
4 |
3721 |
卖出 |
| 09:50:35 |
13.02 |
8 |
3729 |
卖出 |
| 09:50:38 |
13.01 |
5 |
3734 |
卖出 |
| 09:50:41 |
13.02 |
3 |
3737 |
买入 |
| 09:50:44 |
13.01 |
5 |
3742 |
卖出 |
| 09:50:47 |
13 |
6 |
3748 |
卖出 |
| 09:50:59 |
13 |
11 |
3759 |
卖出 |
| 09:51:08 |
13.01 |
25 |
3784 |
买入 |
| 09:51:17 |
13 |
20 |
3804 |
卖出 |
| 09:51:20 |
13 |
26 |
3830 |
卖出 |
| 09:51:23 |
12.99 |
1 |
3831 |
卖出 |
| 09:51:29 |
12.99 |
1 |
3832 |
卖出 |
| 09:51:32 |
12.99 |
4 |
3836 |
卖出 |
| 09:51:35 |
12.99 |
8 |
3844 |
卖出 |
| 09:51:38 |
13 |
10 |
3854 |
买入 |
| 09:51:56 |
13 |
10 |
3864 |
卖出 |
| 09:51:59 |
13 |
2 |
3866 |
卖出 |
| 09:52:20 |
13.01 |
36 |
3902 |
买入 |
| 09:52:23 |
13.02 |
4 |
3906 |
买入 |
| 09:52:26 |
13.02 |
1 |
3907 |
买入 |
| 09:52:29 |
13.02 |
8 |
3915 |
买入 |
| 09:52:32 |
13.02 |
2 |
3917 |
买入 |
| 09:52:35 |
13.02 |
1 |
3918 |
买入 |
| 09:52:38 |
13.02 |
2 |
3920 |
买入 |
| 09:52:41 |
13.02 |
1 |
3921 |
买入 |
| 09:52:44 |
13.02 |
1 |
3922 |
买入 |
| 09:52:47 |
13.02 |
1 |
3923 |
买入 |
| 09:52:50 |
13.02 |
1 |
3924 |
买入 |
| 09:52:56 |
13.03 |
8 |
3932 |
买入 |
| 09:52:59 |
13.03 |
1 |
3933 |
买入 |
| 09:53:02 |
13.03 |
1 |
3934 |
买入 |
| 09:53:05 |
13.04 |
2 |
3936 |
买入 |
| 09:53:14 |
13.04 |
6 |
3942 |
买入 |
| 09:53:17 |
13.05 |
8 |
3950 |
买入 |
| 09:53:26 |
13.05 |
5 |
3955 |
买入 |
| 09:53:32 |
13.05 |
4 |
3959 |
买入 |
| 09:53:38 |
13.05 |
3 |
3962 |
买入 |
| 09:53:41 |
13.06 |
2 |
3964 |
买入 |
| 09:53:44 |
13.05 |
2 |
3966 |
卖出 |
| 09:53:47 |
13.05 |
2 |
3968 |
买入 |
| 09:53:50 |
13.05 |
3 |
3971 |
买入 |
| 09:53:59 |
13.06 |
1 |
3972 |
买入 |
| 09:54:02 |
13.06 |
10 |
3982 |
买入 |
| 09:54:05 |
13.05 |
5 |
3987 |
卖出 |
| 09:54:17 |
13.07 |
17 |
4004 |
买入 |
| 09:54:20 |
13.07 |
2 |
4006 |
买入 |
| 09:54:23 |
13.07 |
1 |
4007 |
买入 |
| 09:54:26 |
13.07 |
1 |
4008 |
卖出 |
| 09:54:29 |
13.07 |
1 |
4009 |
卖出 |
| 09:54:32 |
13.07 |
3 |
4012 |
卖出 |
| 09:54:35 |
13.07 |
5 |
4017 |
卖出 |
| 09:54:41 |
13.07 |
2 |
4019 |
买入 |
| 09:54:44 |
13.1 |
16 |
4035 |
买入 |
| 09:54:47 |
13.1 |
93 |
4128 |
卖出 |
| 09:54:50 |
13.1 |
26 |
4154 |
买入 |
| 09:55:05 |
13.09 |
7 |
4161 |
买入 |
| 09:55:11 |
13.09 |
27 |
4188 |
买入 |
| 09:55:17 |
13.08 |
17 |
4205 |
卖出 |
| 09:55:23 |
13.08 |
11 |
4216 |
买入 |
| 09:55:29 |
13.09 |
15 |
4231 |
买入 |
| 09:55:32 |
13.08 |
2 |
4233 |
卖出 |
| 09:55:35 |
13.09 |
2 |
4235 |
买入 |
| 09:55:38 |
13.07 |
9 |
4244 |
卖出 |
| 09:55:50 |
13.05 |
20 |
4264 |
卖出 |
| 09:56:41 |
13.05 |
31 |
4295 |
卖出 |
| 09:56:44 |
13.05 |
2 |
4297 |
买入 |
| 09:56:47 |
13.04 |
6 |
4303 |
卖出 |
| 09:56:56 |
13.05 |
5 |
4308 |
买入 |
| 09:57:02 |
13.04 |
5 |
4313 |
卖出 |
| 09:57:05 |
13.04 |
5 |
4318 |
卖出 |
| 09:57:14 |
13.02 |
4 |
4322 |
卖出 |
| 09:57:32 |
13.02 |
3 |
4325 |
卖出 |
| 09:57:35 |
13.02 |
10 |
4335 |
卖出 |
| 09:57:44 |
13.02 |
1 |
4336 |
买入 |
| 09:57:59 |
13.02 |
15 |
4351 |
买入 |
| 09:58:56 |
13.01 |
11 |
4362 |
卖出 |