普天科技[002544]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:36 |
23.59 |
2 |
2 |
集合竞价 |
| 09:19:12 |
23.59 |
2 |
2 |
集合竞价 |
| 09:22:15 |
23.59 |
2 |
2 |
集合竞价 |
| 09:24:30 |
23.55 |
22 |
22 |
集合竞价 |
| 09:24:39 |
23.55 |
26 |
26 |
集合竞价 |
| 09:24:57 |
23.55 |
26 |
26 |
集合竞价 |
| 09:25:00 |
23.6 |
67 |
93 |
买入 |
| 09:30:00 |
23.6 |
45 |
138 |
买入 |
| 09:30:03 |
23.6 |
20 |
158 |
买入 |
| 09:30:06 |
23.61 |
47 |
205 |
买入 |
| 09:30:09 |
23.6 |
23 |
228 |
卖出 |
| 09:30:12 |
23.6 |
10 |
238 |
买入 |
| 09:30:15 |
23.61 |
20 |
258 |
卖出 |
| 09:30:18 |
23.6 |
9 |
267 |
卖出 |
| 09:30:21 |
23.56 |
4 |
271 |
卖出 |
| 09:30:24 |
23.6 |
22 |
293 |
买入 |
| 09:30:27 |
23.6 |
1 |
294 |
卖出 |
| 09:30:30 |
23.6 |
4 |
298 |
卖出 |
| 09:30:36 |
23.56 |
2 |
300 |
卖出 |
| 09:30:39 |
23.56 |
2 |
302 |
卖出 |
| 09:30:42 |
23.55 |
1 |
303 |
卖出 |
| 09:30:45 |
23.55 |
3 |
306 |
卖出 |
| 09:30:48 |
23.55 |
116 |
422 |
买入 |
| 09:30:51 |
23.51 |
7 |
429 |
卖出 |
| 09:30:54 |
23.6 |
34 |
463 |
买入 |
| 09:30:57 |
23.6 |
1 |
464 |
买入 |
| 09:31:00 |
23.59 |
6 |
470 |
卖出 |
| 09:31:03 |
23.59 |
29 |
499 |
卖出 |
| 09:31:09 |
23.59 |
25 |
524 |
卖出 |
| 09:31:12 |
23.62 |
29 |
553 |
买入 |
| 09:31:15 |
23.61 |
50 |
603 |
卖出 |
| 09:31:18 |
23.63 |
1 |
604 |
卖出 |
| 09:31:21 |
23.61 |
10 |
614 |
卖出 |
| 09:31:24 |
23.65 |
21 |
635 |
买入 |
| 09:31:27 |
23.65 |
9 |
644 |
买入 |
| 09:31:30 |
23.65 |
3 |
647 |
买入 |
| 09:31:33 |
23.66 |
11 |
658 |
买入 |
| 09:31:36 |
23.66 |
6 |
664 |
买入 |
| 09:31:39 |
23.63 |
3 |
667 |
卖出 |
| 09:31:42 |
23.66 |
3 |
670 |
买入 |
| 09:31:45 |
23.66 |
5 |
675 |
买入 |
| 09:31:48 |
23.66 |
2 |
677 |
卖出 |
| 09:31:54 |
23.66 |
58 |
735 |
卖出 |
| 09:31:57 |
23.68 |
20 |
755 |
买入 |
| 09:32:06 |
23.67 |
10 |
765 |
买入 |
| 09:32:09 |
23.64 |
5 |
770 |
卖出 |
| 09:32:15 |
23.66 |
1 |
771 |
买入 |
| 09:32:18 |
23.64 |
6 |
777 |
卖出 |
| 09:32:24 |
23.63 |
29 |
806 |
卖出 |
| 09:32:30 |
23.66 |
1 |
807 |
买入 |
| 09:32:33 |
23.66 |
4 |
811 |
买入 |
| 09:32:36 |
23.67 |
25 |
836 |
买入 |
| 09:32:42 |
23.67 |
189 |
1025 |
卖出 |
| 09:32:45 |
23.7 |
53 |
1078 |
买入 |
| 09:32:57 |
23.71 |
8 |
1086 |
买入 |
| 09:33:00 |
23.65 |
61 |
1147 |
卖出 |
| 09:33:03 |
23.7 |
26 |
1173 |
买入 |
| 09:33:06 |
23.7 |
21 |
1194 |
买入 |
| 09:33:12 |
23.66 |
9 |
1203 |
卖出 |
| 09:33:21 |
23.66 |
1 |
1204 |
卖出 |
| 09:33:24 |
23.65 |
15 |
1219 |
卖出 |
| 09:33:27 |
23.71 |
3 |
1222 |
买入 |
| 09:33:30 |
23.7 |
20 |
1242 |
卖出 |
| 09:33:33 |
23.71 |
12 |
1254 |
买入 |
| 09:33:36 |
23.71 |
1 |
1255 |
卖出 |
| 09:33:42 |
23.7 |
36 |
1291 |
卖出 |
| 09:33:45 |
23.76 |
5 |
1296 |
买入 |
| 09:33:48 |
23.7 |
341 |
1637 |
卖出 |
| 09:33:51 |
23.74 |
12 |
1649 |
买入 |
| 09:33:57 |
23.74 |
18 |
1667 |
买入 |
| 09:34:00 |
23.7 |
1 |
1668 |
卖出 |
| 09:34:03 |
23.75 |
43 |
1711 |
买入 |
| 09:34:06 |
23.74 |
24 |
1735 |
卖出 |
| 09:34:09 |
23.74 |
1 |
1736 |
买入 |
| 09:34:12 |
23.74 |
8 |
1744 |
卖出 |
| 09:34:15 |
23.75 |
63 |
1807 |
买入 |
| 09:34:18 |
23.76 |
45 |
1852 |
买入 |
| 09:34:24 |
23.77 |
3 |
1855 |
卖出 |
| 09:34:27 |
23.77 |
50 |
1905 |
卖出 |
| 09:34:30 |
23.76 |
81 |
1986 |
卖出 |
| 09:34:33 |
23.75 |
32 |
2018 |
买入 |
| 09:34:36 |
23.8 |
70 |
2088 |
买入 |
| 09:34:45 |
23.81 |
86 |
2174 |
买入 |
| 09:34:48 |
23.81 |
35 |
2209 |
卖出 |
| 09:34:51 |
23.77 |
2 |
2211 |
买入 |
| 09:34:54 |
23.8 |
2 |
2213 |
买入 |
| 09:34:57 |
23.8 |
1 |
2214 |
卖出 |
| 09:35:03 |
23.8 |
1 |
2215 |
卖出 |
| 09:35:06 |
23.83 |
68 |
2283 |
买入 |
| 09:35:09 |
23.8 |
1 |
2284 |
买入 |
| 09:35:12 |
23.8 |
1 |
2285 |
买入 |
| 09:35:15 |
23.77 |
40 |
2325 |
卖出 |
| 09:35:18 |
23.77 |
5 |
2330 |
卖出 |
| 09:35:24 |
23.77 |
12 |
2342 |
卖出 |
| 09:35:27 |
23.76 |
20 |
2362 |
卖出 |
| 09:35:30 |
23.77 |
3 |
2365 |
买入 |
| 09:35:33 |
23.71 |
2 |
2367 |
卖出 |
| 09:35:36 |
23.77 |
27 |
2394 |
买入 |
| 09:35:39 |
23.77 |
1 |
2395 |
买入 |
| 09:35:42 |
23.76 |
4 |
2399 |
卖出 |
| 09:35:48 |
23.71 |
19 |
2418 |
卖出 |
| 09:35:51 |
23.71 |
2 |
2420 |
卖出 |
| 09:35:54 |
23.71 |
8 |
2428 |
卖出 |
| 09:35:57 |
23.75 |
7 |
2435 |
买入 |
| 09:36:03 |
23.75 |
1 |
2436 |
买入 |
| 09:36:15 |
23.71 |
28 |
2464 |
卖出 |
| 09:36:18 |
23.74 |
5 |
2469 |
买入 |
| 09:36:24 |
23.75 |
101 |
2570 |
买入 |
| 09:36:27 |
23.71 |
7 |
2577 |
卖出 |
| 09:36:30 |
23.74 |
1 |
2578 |
买入 |
| 09:36:33 |
23.68 |
56 |
2634 |
卖出 |
| 09:36:36 |
23.7 |
6 |
2640 |
买入 |
| 09:36:39 |
23.7 |
1 |
2641 |
卖出 |
| 09:36:48 |
23.75 |
74 |
2715 |
买入 |
| 09:36:51 |
23.76 |
5 |
2720 |
买入 |
| 09:36:54 |
23.77 |
1 |
2721 |
买入 |
| 09:36:57 |
23.77 |
8 |
2729 |
买入 |
| 09:37:00 |
23.77 |
1 |
2730 |
卖出 |
| 09:37:06 |
23.77 |
10 |
2740 |
买入 |
| 09:37:12 |
23.71 |
477 |
3217 |
卖出 |
| 09:37:15 |
23.75 |
4 |
3221 |
卖出 |
| 09:37:21 |
23.76 |
2 |
3223 |
买入 |
| 09:37:30 |
23.74 |
54 |
3277 |
卖出 |
| 09:37:33 |
23.72 |
7 |
3284 |
卖出 |
| 09:37:36 |
23.73 |
114 |
3398 |
买入 |
| 09:37:39 |
23.76 |
28 |
3426 |
买入 |
| 09:37:42 |
23.79 |
1 |
3427 |
买入 |
| 09:37:51 |
23.73 |
2 |
3429 |
卖出 |
| 09:37:57 |
23.75 |
2 |
3431 |
买入 |
| 09:38:00 |
23.75 |
4 |
3435 |
卖出 |
| 09:38:09 |
23.75 |
4 |
3439 |
买入 |
| 09:38:12 |
23.74 |
12 |
3451 |
卖出 |
| 09:38:15 |
23.72 |
1 |
3452 |
卖出 |
| 09:38:21 |
23.74 |
14 |
3466 |
买入 |
| 09:38:24 |
23.72 |
10 |
3476 |
卖出 |
| 09:38:27 |
23.72 |
1 |
3477 |
买入 |
| 09:38:30 |
23.72 |
12 |
3489 |
买入 |
| 09:38:33 |
23.7 |
22 |
3511 |
卖出 |
| 09:38:42 |
23.7 |
6 |
3517 |
卖出 |
| 09:38:45 |
23.7 |
34 |
3551 |
卖出 |
| 09:38:48 |
23.7 |
2 |
3553 |
卖出 |
| 09:38:51 |
23.72 |
50 |
3603 |
买入 |
| 09:38:54 |
23.72 |
5 |
3608 |
买入 |
| 09:39:00 |
23.72 |
4 |
3612 |
买入 |
| 09:39:03 |
23.7 |
29 |
3641 |
卖出 |
| 09:39:06 |
23.73 |
36 |
3677 |
买入 |
| 09:39:09 |
23.73 |
3 |
3680 |
买入 |
| 09:39:12 |
23.68 |
129 |
3809 |
卖出 |
| 09:39:15 |
23.7 |
21 |
3830 |
买入 |
| 09:39:18 |
23.7 |
42 |
3872 |
买入 |
| 09:39:21 |
23.73 |
71 |
3943 |
买入 |
| 09:39:24 |
23.73 |
268 |
4211 |
卖出 |
| 09:39:30 |
23.73 |
7 |
4218 |
卖出 |
| 09:39:33 |
23.74 |
1 |
4219 |
卖出 |
| 09:39:36 |
23.7 |
304 |
4523 |
卖出 |
| 09:39:39 |
23.7 |
45 |
4568 |
卖出 |
| 09:39:42 |
23.73 |
3 |
4571 |
买入 |
| 09:39:45 |
23.7 |
390 |
4961 |
卖出 |
| 09:39:51 |
23.67 |
27 |
4988 |
卖出 |
| 09:39:54 |
23.66 |
98 |
5086 |
卖出 |
| 09:39:57 |
23.66 |
6 |
5092 |
买入 |
| 09:40:00 |
23.64 |
19 |
5111 |
卖出 |
| 09:40:03 |
23.61 |
17 |
5128 |
卖出 |
| 09:40:06 |
23.66 |
2 |
5130 |
买入 |
| 09:40:12 |
23.61 |
5 |
5135 |
卖出 |
| 09:40:15 |
23.64 |
1 |
5136 |
买入 |
| 09:40:18 |
23.64 |
7 |
5143 |
买入 |
| 09:40:21 |
23.64 |
2 |
5145 |
买入 |
| 09:40:24 |
23.64 |
2 |
5147 |
买入 |
| 09:40:27 |
23.64 |
6 |
5153 |
卖出 |
| 09:40:33 |
23.66 |
173 |
5326 |
买入 |
| 09:40:36 |
23.64 |
40 |
5366 |
卖出 |
| 09:40:39 |
23.65 |
9 |
5375 |
卖出 |
| 09:40:42 |
23.69 |
1 |
5376 |
买入 |
| 09:40:48 |
23.69 |
1 |
5377 |
卖出 |
| 09:40:51 |
23.7 |
10 |
5387 |
买入 |
| 09:40:54 |
23.72 |
2 |
5389 |
买入 |
| 09:41:03 |
23.72 |
4 |
5393 |
买入 |
| 09:41:15 |
23.7 |
8 |
5401 |
卖出 |
| 09:41:18 |
23.7 |
2 |
5403 |
买入 |
| 09:41:24 |
23.73 |
48 |
5451 |
买入 |
| 09:41:30 |
23.73 |
1 |
5452 |
卖出 |
| 09:41:33 |
23.7 |
54 |
5506 |
卖出 |
| 09:41:39 |
23.73 |
2 |
5508 |
买入 |
| 09:41:45 |
23.68 |
9 |
5517 |
卖出 |
| 09:41:48 |
23.68 |
2 |
5519 |
买入 |
| 09:41:57 |
23.68 |
1 |
5520 |
卖出 |
| 09:42:00 |
23.64 |
20 |
5540 |
卖出 |
| 09:42:03 |
23.61 |
407 |
5947 |
卖出 |
| 09:42:06 |
23.6 |
2 |
5949 |
卖出 |
| 09:42:12 |
23.6 |
52 |
6001 |
卖出 |
| 09:42:15 |
23.6 |
1 |
6002 |
买入 |
| 09:42:18 |
23.58 |
4 |
6006 |
卖出 |
| 09:42:21 |
23.6 |
1 |
6007 |
卖出 |
| 09:42:24 |
23.58 |
20 |
6027 |
卖出 |
| 09:42:27 |
23.58 |
4 |
6031 |
卖出 |
| 09:42:30 |
23.6 |
1 |
6032 |
卖出 |
| 09:42:33 |
23.61 |
37 |
6069 |
买入 |
| 09:42:39 |
23.66 |
1 |
6070 |
买入 |
| 09:42:42 |
23.61 |
93 |
6163 |
卖出 |
| 09:42:45 |
23.61 |
74 |
6237 |
卖出 |
| 09:42:48 |
23.61 |
1 |
6238 |
卖出 |
| 09:42:57 |
23.59 |
10 |
6248 |
卖出 |
| 09:43:00 |
23.61 |
1 |
6249 |
买入 |
| 09:43:03 |
23.58 |
7 |
6256 |
卖出 |
| 09:43:06 |
23.58 |
3 |
6259 |
卖出 |
| 09:43:09 |
23.58 |
3 |
6262 |
卖出 |
| 09:43:12 |
23.58 |
56 |
6318 |
卖出 |
| 09:43:15 |
23.58 |
3 |
6321 |
买入 |
| 09:43:18 |
23.6 |
13 |
6334 |
买入 |
| 09:43:21 |
23.58 |
1 |
6335 |
卖出 |
| 09:43:24 |
23.59 |
1 |
6336 |
买入 |
| 09:43:27 |
23.57 |
24 |
6360 |
卖出 |
| 09:43:30 |
23.52 |
63 |
6423 |
卖出 |
| 09:43:33 |
23.56 |
10 |
6433 |
买入 |
| 09:43:36 |
23.56 |
1 |
6434 |
买入 |
| 09:43:45 |
23.57 |
2 |
6436 |
买入 |
| 09:43:48 |
23.56 |
6 |
6442 |
卖出 |
| 09:43:51 |
23.52 |
7 |
6449 |
卖出 |
| 09:43:57 |
23.52 |
29 |
6478 |
卖出 |
| 09:44:00 |
23.52 |
3 |
6481 |
卖出 |
| 09:44:06 |
23.48 |
40 |
6521 |
卖出 |
| 09:44:09 |
23.48 |
19 |
6540 |
卖出 |
| 09:44:12 |
23.48 |
4 |
6544 |
卖出 |
| 09:44:15 |
23.49 |
11 |
6555 |
买入 |
| 09:44:21 |
23.46 |
10 |
6565 |
卖出 |
| 09:44:24 |
23.47 |
4 |
6569 |
买入 |
| 09:44:27 |
23.48 |
8 |
6577 |
买入 |
| 09:44:30 |
23.5 |
1 |
6578 |
买入 |
| 09:44:36 |
23.5 |
1 |
6579 |
买入 |
| 09:44:39 |
23.48 |
137 |
6716 |
卖出 |
| 09:44:42 |
23.48 |
79 |
6795 |
买入 |
| 09:44:45 |
23.51 |
7 |
6802 |
买入 |
| 09:44:48 |
23.5 |
12 |
6814 |
卖出 |
| 09:44:51 |
23.5 |
3 |
6817 |
买入 |
| 09:44:54 |
23.49 |
1 |
6818 |
卖出 |
| 09:44:57 |
23.5 |
9 |
6827 |
买入 |
| 09:45:03 |
23.5 |
4 |
6831 |
买入 |
| 09:45:06 |
23.49 |
7 |
6838 |
卖出 |
| 09:45:09 |
23.46 |
47 |
6885 |
卖出 |
| 09:45:12 |
23.45 |
3 |
6888 |
卖出 |
| 09:45:15 |
23.45 |
6 |
6894 |
买入 |
| 09:45:18 |
23.4 |
107 |
7001 |
卖出 |
| 09:45:21 |
23.43 |
6 |
7007 |
卖出 |
| 09:45:24 |
23.43 |
4 |
7011 |
卖出 |
| 09:45:27 |
23.43 |
1 |
7012 |
卖出 |
| 09:45:33 |
23.47 |
3 |
7015 |
买入 |
| 09:45:36 |
23.47 |
2 |
7017 |
买入 |
| 09:45:42 |
23.46 |
1 |
7018 |
买入 |
| 09:45:51 |
23.46 |
2 |
7020 |
买入 |
| 09:45:54 |
23.46 |
8 |
7028 |
买入 |
| 09:45:57 |
23.47 |
3 |
7031 |
买入 |
| 09:46:00 |
23.47 |
4 |
7035 |
买入 |
| 09:46:03 |
23.48 |
14 |
7049 |
买入 |
| 09:46:06 |
23.49 |
5 |
7054 |
卖出 |
| 09:46:09 |
23.48 |
83 |
7137 |
卖出 |
| 09:46:12 |
23.46 |
62 |
7199 |
卖出 |
| 09:46:15 |
23.46 |
76 |
7275 |
卖出 |
| 09:46:18 |
23.48 |
182 |
7457 |
买入 |
| 09:46:21 |
23.49 |
19 |
7476 |
买入 |
| 09:46:24 |
23.48 |
2 |
7478 |
卖出 |
| 09:46:33 |
23.46 |
240 |
7718 |
卖出 |
| 09:46:36 |
23.41 |
16 |
7734 |
卖出 |
| 09:46:39 |
23.45 |
27 |
7761 |
买入 |
| 09:46:42 |
23.41 |
99 |
7860 |
卖出 |
| 09:46:51 |
23.42 |
50 |
7910 |
卖出 |
| 09:46:54 |
23.46 |
13 |
7923 |
买入 |
| 09:46:57 |
23.46 |
20 |
7943 |
买入 |
| 09:47:00 |
23.43 |
14 |
7957 |
卖出 |
| 09:47:03 |
23.46 |
3 |
7960 |
买入 |
| 09:47:06 |
23.46 |
10 |
7970 |
买入 |
| 09:47:09 |
23.45 |
2 |
7972 |
卖出 |
| 09:47:15 |
23.45 |
81 |
8053 |
卖出 |
| 09:47:18 |
23.46 |
20 |
8073 |
买入 |
| 09:47:21 |
23.46 |
1 |
8074 |
买入 |
| 09:47:24 |
23.43 |
39 |
8113 |
卖出 |
| 09:47:27 |
23.43 |
13 |
8126 |
买入 |
| 09:47:33 |
23.38 |
259 |
8385 |
卖出 |
| 09:47:42 |
23.42 |
11 |
8396 |
买入 |
| 09:47:45 |
23.4 |
4 |
8400 |
卖出 |
| 09:47:48 |
23.4 |
5 |
8405 |
卖出 |
| 09:47:51 |
23.38 |
13 |
8418 |
卖出 |
| 09:47:54 |
23.4 |
2 |
8420 |
买入 |
| 09:47:57 |
23.4 |
4 |
8424 |
买入 |
| 09:48:06 |
23.4 |
34 |
8458 |
买入 |
| 09:48:09 |
23.38 |
129 |
8587 |
买入 |
| 09:48:12 |
23.39 |
37 |
8624 |
买入 |
| 09:48:15 |
23.35 |
13 |
8637 |
卖出 |
| 09:48:18 |
23.36 |
23 |
8660 |
买入 |
| 09:48:21 |
23.35 |
1 |
8661 |
卖出 |
| 09:48:24 |
23.35 |
6 |
8667 |
卖出 |
| 09:48:27 |
23.37 |
3 |
8670 |
买入 |
| 09:48:42 |
23.37 |
1 |
8671 |
卖出 |
| 09:48:45 |
23.39 |
12 |
8683 |
买入 |
| 09:48:48 |
23.37 |
8 |
8691 |
卖出 |
| 09:48:51 |
23.37 |
3 |
8694 |
买入 |
| 09:48:54 |
23.36 |
500 |
9194 |
卖出 |
| 09:48:57 |
23.29 |
23 |
9217 |
卖出 |
| 09:49:00 |
23.34 |
2 |
9219 |
买入 |
| 09:49:03 |
23.33 |
3 |
9222 |
买入 |