先进数通[300541]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
12.92 |
5 |
5 |
集合竞价 |
| 09:15:57 |
13.1 |
147 |
147 |
集合竞价 |
| 09:16:24 |
12.5 |
818 |
818 |
集合竞价 |
| 09:16:33 |
12.5 |
818 |
818 |
集合竞价 |
| 09:16:51 |
12.5 |
818 |
818 |
集合竞价 |
| 09:17:00 |
12.5 |
818 |
818 |
集合竞价 |
| 09:17:09 |
12.32 |
1218 |
1218 |
集合竞价 |
| 09:17:18 |
12.32 |
1218 |
1218 |
集合竞价 |
| 09:17:27 |
12.68 |
401 |
401 |
集合竞价 |
| 09:17:45 |
12.68 |
401 |
401 |
集合竞价 |
| 09:17:54 |
12.6 |
401 |
401 |
集合竞价 |
| 09:18:03 |
13.07 |
38 |
38 |
集合竞价 |
| 09:18:21 |
12.99 |
13 |
13 |
集合竞价 |
| 09:18:39 |
12.99 |
44 |
44 |
集合竞价 |
| 09:19:06 |
12.99 |
13 |
13 |
集合竞价 |
| 09:19:33 |
12.99 |
13 |
13 |
集合竞价 |
| 09:20:03 |
12.99 |
13 |
13 |
集合竞价 |
| 09:20:12 |
12.99 |
26 |
26 |
集合竞价 |
| 09:20:30 |
12.99 |
26 |
26 |
集合竞价 |
| 09:20:57 |
12.99 |
26 |
26 |
集合竞价 |
| 09:21:24 |
12.98 |
27 |
27 |
集合竞价 |
| 09:21:51 |
12.98 |
30 |
30 |
集合竞价 |
| 09:22:00 |
12.98 |
30 |
30 |
集合竞价 |
| 09:22:18 |
12.9 |
31 |
31 |
集合竞价 |
| 09:22:36 |
12.9 |
33 |
33 |
集合竞价 |
| 09:22:45 |
12.86 |
33 |
33 |
集合竞价 |
| 09:23:12 |
12.87 |
40 |
40 |
集合竞价 |
| 09:23:30 |
12.87 |
40 |
40 |
集合竞价 |
| 09:23:39 |
12.87 |
95 |
95 |
集合竞价 |
| 09:23:48 |
12.87 |
95 |
95 |
集合竞价 |
| 09:23:57 |
12.87 |
107 |
107 |
集合竞价 |
| 09:24:06 |
12.86 |
125 |
125 |
集合竞价 |
| 09:24:15 |
12.87 |
128 |
128 |
集合竞价 |
| 09:24:24 |
12.85 |
146 |
146 |
集合竞价 |
| 09:24:33 |
12.8 |
224 |
224 |
集合竞价 |
| 09:24:42 |
12.81 |
250 |
250 |
集合竞价 |
| 09:24:51 |
12.8 |
285 |
285 |
集合竞价 |
| 09:25:00 |
12.8 |
301 |
301 |
集合竞价 |
| 09:25:03 |
12.83 |
479 |
780 |
买入 |
| 09:30:03 |
12.89 |
389 |
1169 |
买入 |
| 09:30:06 |
12.83 |
180 |
1349 |
卖出 |
| 09:30:09 |
12.92 |
102 |
1451 |
买入 |
| 09:30:12 |
12.9 |
169 |
1620 |
卖出 |
| 09:30:15 |
12.9 |
23 |
1643 |
卖出 |
| 09:30:18 |
12.92 |
172 |
1815 |
卖出 |
| 09:30:21 |
12.87 |
3 |
1818 |
卖出 |
| 09:30:24 |
12.92 |
8 |
1826 |
买入 |
| 09:30:27 |
12.92 |
13 |
1839 |
买入 |
| 09:30:30 |
12.88 |
5 |
1844 |
卖出 |
| 09:30:36 |
12.9 |
41 |
1885 |
买入 |
| 09:30:42 |
12.88 |
14 |
1899 |
卖出 |
| 09:30:45 |
12.88 |
4 |
1903 |
卖出 |
| 09:30:48 |
12.88 |
7 |
1910 |
买入 |
| 09:30:51 |
12.9 |
22 |
1932 |
买入 |
| 09:30:54 |
12.9 |
23 |
1955 |
买入 |
| 09:31:00 |
12.88 |
19 |
1974 |
卖出 |
| 09:31:03 |
12.88 |
113 |
2087 |
卖出 |
| 09:31:06 |
12.88 |
63 |
2150 |
卖出 |
| 09:31:09 |
12.9 |
43 |
2193 |
买入 |
| 09:31:12 |
12.88 |
83 |
2276 |
卖出 |
| 09:31:15 |
12.91 |
48 |
2324 |
买入 |
| 09:31:18 |
12.88 |
56 |
2380 |
卖出 |
| 09:31:21 |
12.9 |
21 |
2401 |
买入 |
| 09:31:24 |
12.86 |
10 |
2411 |
卖出 |
| 09:31:27 |
12.88 |
31 |
2442 |
买入 |
| 09:31:30 |
12.89 |
2 |
2444 |
买入 |
| 09:31:33 |
12.89 |
2 |
2446 |
卖出 |
| 09:31:36 |
12.9 |
12 |
2458 |
买入 |
| 09:31:39 |
12.9 |
18 |
2476 |
买入 |
| 09:31:42 |
12.89 |
22 |
2498 |
卖出 |
| 09:31:45 |
12.89 |
34 |
2532 |
卖出 |
| 09:31:48 |
12.89 |
35 |
2567 |
卖出 |
| 09:31:51 |
12.89 |
12 |
2579 |
买入 |
| 09:31:54 |
12.88 |
18 |
2597 |
卖出 |
| 09:31:57 |
12.88 |
23 |
2620 |
卖出 |
| 09:32:00 |
12.88 |
43 |
2663 |
卖出 |
| 09:32:03 |
12.87 |
1 |
2664 |
卖出 |
| 09:32:06 |
12.88 |
75 |
2739 |
买入 |
| 09:32:09 |
12.88 |
56 |
2795 |
卖出 |
| 09:32:12 |
12.88 |
20 |
2815 |
买入 |
| 09:32:15 |
12.88 |
10 |
2825 |
买入 |
| 09:32:18 |
12.88 |
132 |
2957 |
买入 |
| 09:32:21 |
12.88 |
41 |
2998 |
买入 |
| 09:32:24 |
12.87 |
17 |
3015 |
卖出 |
| 09:32:27 |
12.88 |
270 |
3285 |
买入 |
| 09:32:30 |
12.88 |
22 |
3307 |
买入 |
| 09:32:33 |
12.87 |
25 |
3332 |
卖出 |
| 09:32:36 |
12.87 |
20 |
3352 |
卖出 |
| 09:32:39 |
12.87 |
1 |
3353 |
卖出 |
| 09:32:42 |
12.87 |
1 |
3354 |
卖出 |
| 09:32:45 |
12.88 |
29 |
3383 |
买入 |
| 09:32:48 |
12.88 |
29 |
3412 |
卖出 |
| 09:32:51 |
12.87 |
29 |
3441 |
卖出 |
| 09:32:54 |
12.88 |
41 |
3482 |
买入 |
| 09:32:57 |
12.87 |
9 |
3491 |
卖出 |
| 09:33:00 |
12.87 |
1 |
3492 |
卖出 |
| 09:33:03 |
12.88 |
117 |
3609 |
买入 |
| 09:33:06 |
12.87 |
44 |
3653 |
卖出 |
| 09:33:09 |
12.87 |
163 |
3816 |
卖出 |
| 09:33:12 |
12.87 |
62 |
3878 |
买入 |
| 09:33:15 |
12.88 |
57 |
3935 |
买入 |
| 09:33:21 |
12.87 |
11 |
3946 |
卖出 |
| 09:33:24 |
12.87 |
17 |
3963 |
卖出 |
| 09:33:27 |
12.87 |
3 |
3966 |
卖出 |
| 09:33:30 |
12.88 |
24 |
3990 |
买入 |
| 09:33:33 |
12.88 |
84 |
4074 |
买入 |
| 09:33:36 |
12.88 |
24 |
4098 |
卖出 |
| 09:33:39 |
12.87 |
89 |
4187 |
卖出 |
| 09:33:42 |
12.88 |
7 |
4194 |
买入 |
| 09:33:45 |
12.88 |
21 |
4215 |
卖出 |
| 09:33:48 |
12.89 |
28 |
4243 |
买入 |
| 09:33:51 |
12.88 |
27 |
4270 |
卖出 |
| 09:33:54 |
12.88 |
107 |
4377 |
卖出 |
| 09:33:57 |
12.88 |
160 |
4537 |
卖出 |
| 09:34:00 |
12.89 |
11 |
4548 |
买入 |
| 09:34:03 |
12.89 |
82 |
4630 |
买入 |
| 09:34:06 |
12.9 |
64 |
4694 |
买入 |
| 09:34:09 |
12.89 |
25 |
4719 |
卖出 |
| 09:34:12 |
12.91 |
37 |
4756 |
买入 |
| 09:34:15 |
12.92 |
16 |
4772 |
买入 |
| 09:34:18 |
12.91 |
64 |
4836 |
卖出 |
| 09:34:21 |
12.93 |
8 |
4844 |
买入 |
| 09:34:24 |
12.91 |
13 |
4857 |
卖出 |
| 09:34:27 |
12.92 |
75 |
4932 |
买入 |
| 09:34:30 |
12.92 |
32 |
4964 |
买入 |
| 09:34:33 |
12.95 |
10 |
4974 |
买入 |
| 09:34:36 |
12.93 |
1 |
4975 |
卖出 |
| 09:34:39 |
12.93 |
34 |
5009 |
卖出 |
| 09:34:42 |
12.95 |
29 |
5038 |
买入 |
| 09:34:45 |
12.95 |
21 |
5059 |
买入 |
| 09:34:48 |
12.93 |
17 |
5076 |
卖出 |
| 09:34:51 |
12.93 |
21 |
5097 |
卖出 |
| 09:34:54 |
12.96 |
61 |
5158 |
买入 |
| 09:34:57 |
12.95 |
6 |
5164 |
卖出 |
| 09:35:00 |
12.96 |
19 |
5183 |
买入 |
| 09:35:03 |
12.96 |
44 |
5227 |
卖出 |
| 09:35:06 |
12.95 |
109 |
5336 |
卖出 |
| 09:35:09 |
12.96 |
91 |
5427 |
买入 |
| 09:35:12 |
12.96 |
30 |
5457 |
卖出 |
| 09:35:15 |
12.96 |
127 |
5584 |
买入 |
| 09:35:18 |
12.93 |
12 |
5596 |
卖出 |
| 09:35:21 |
12.95 |
16 |
5612 |
买入 |
| 09:35:24 |
12.95 |
97 |
5709 |
买入 |
| 09:35:27 |
12.95 |
50 |
5759 |
买入 |
| 09:35:30 |
12.93 |
95 |
5854 |
卖出 |
| 09:35:33 |
12.93 |
38 |
5892 |
卖出 |
| 09:35:36 |
12.95 |
8 |
5900 |
买入 |
| 09:35:39 |
12.95 |
2 |
5902 |
买入 |
| 09:35:42 |
12.92 |
5 |
5907 |
卖出 |
| 09:35:45 |
12.93 |
11 |
5918 |
买入 |
| 09:35:48 |
12.92 |
63 |
5981 |
卖出 |
| 09:35:51 |
12.91 |
20 |
6001 |
卖出 |
| 09:35:54 |
12.92 |
31 |
6032 |
买入 |
| 09:35:57 |
12.92 |
63 |
6095 |
买入 |
| 09:36:00 |
12.92 |
28 |
6123 |
买入 |
| 09:36:03 |
12.92 |
62 |
6185 |
买入 |
| 09:36:06 |
12.92 |
33 |
6218 |
买入 |
| 09:36:09 |
12.92 |
75 |
6293 |
买入 |
| 09:36:12 |
12.92 |
20 |
6313 |
卖出 |
| 09:36:15 |
12.92 |
34 |
6347 |
买入 |
| 09:36:18 |
12.92 |
30 |
6377 |
卖出 |
| 09:36:21 |
12.92 |
9 |
6386 |
买入 |
| 09:36:24 |
12.92 |
1 |
6387 |
卖出 |
| 09:36:27 |
12.92 |
10 |
6397 |
卖出 |
| 09:36:30 |
12.92 |
7 |
6404 |
卖出 |
| 09:36:33 |
12.92 |
4 |
6408 |
买入 |
| 09:36:36 |
12.92 |
121 |
6529 |
买入 |
| 09:36:42 |
12.91 |
28 |
6557 |
卖出 |
| 09:36:45 |
12.91 |
6 |
6563 |
卖出 |
| 09:36:48 |
12.92 |
26 |
6589 |
买入 |
| 09:36:54 |
12.91 |
10 |
6599 |
卖出 |
| 09:36:57 |
12.91 |
14 |
6613 |
卖出 |
| 09:37:00 |
12.9 |
396 |
7009 |
卖出 |
| 09:37:03 |
12.9 |
93 |
7102 |
卖出 |
| 09:37:06 |
12.89 |
45 |
7147 |
卖出 |
| 09:37:09 |
12.9 |
171 |
7318 |
买入 |
| 09:37:12 |
12.88 |
24 |
7342 |
卖出 |
| 09:37:15 |
12.89 |
116 |
7458 |
买入 |
| 09:37:18 |
12.88 |
32 |
7490 |
卖出 |
| 09:37:21 |
12.88 |
1 |
7491 |
卖出 |
| 09:37:24 |
12.88 |
105 |
7596 |
卖出 |
| 09:37:27 |
12.88 |
50 |
7646 |
买入 |
| 09:37:30 |
12.88 |
6 |
7652 |
买入 |
| 09:37:39 |
12.88 |
21 |
7673 |
买入 |
| 09:37:42 |
12.87 |
4 |
7677 |
卖出 |
| 09:37:45 |
12.88 |
1 |
7678 |
买入 |
| 09:37:48 |
12.88 |
13 |
7691 |
买入 |
| 09:37:51 |
12.87 |
59 |
7750 |
卖出 |
| 09:37:54 |
12.87 |
15 |
7765 |
卖出 |
| 09:37:57 |
12.87 |
15 |
7780 |
卖出 |
| 09:38:00 |
12.87 |
14 |
7794 |
卖出 |
| 09:38:03 |
12.88 |
93 |
7887 |
买入 |
| 09:38:06 |
12.88 |
45 |
7932 |
买入 |
| 09:38:09 |
12.87 |
114 |
8046 |
卖出 |
| 09:38:12 |
12.88 |
156 |
8202 |
买入 |
| 09:38:15 |
12.87 |
30 |
8232 |
卖出 |
| 09:38:21 |
12.88 |
20 |
8252 |
买入 |
| 09:38:24 |
12.87 |
244 |
8496 |
卖出 |
| 09:38:27 |
12.87 |
42 |
8538 |
卖出 |
| 09:38:30 |
12.87 |
4 |
8542 |
卖出 |
| 09:38:33 |
12.87 |
50 |
8592 |
卖出 |
| 09:38:36 |
12.87 |
12 |
8604 |
买入 |
| 09:38:39 |
12.88 |
25 |
8629 |
买入 |
| 09:38:42 |
12.88 |
20 |
8649 |
买入 |
| 09:38:45 |
12.88 |
23 |
8672 |
买入 |
| 09:38:48 |
12.88 |
6 |
8678 |
卖出 |
| 09:38:51 |
12.88 |
12 |
8690 |
买入 |
| 09:38:54 |
12.88 |
14 |
8704 |
买入 |
| 09:38:57 |
12.87 |
83 |
8787 |
卖出 |
| 09:39:00 |
12.87 |
5 |
8792 |
买入 |
| 09:39:03 |
12.86 |
98 |
8890 |
卖出 |
| 09:39:06 |
12.86 |
126 |
9016 |
卖出 |
| 09:39:09 |
12.86 |
66 |
9082 |
卖出 |
| 09:39:12 |
12.86 |
36 |
9118 |
卖出 |
| 09:39:15 |
12.86 |
71 |
9189 |
卖出 |
| 09:39:18 |
12.86 |
17 |
9206 |
卖出 |
| 09:39:21 |
12.85 |
297 |
9503 |
卖出 |
| 09:39:30 |
12.86 |
99 |
9602 |
买入 |
| 09:39:33 |
12.86 |
60 |
9662 |
买入 |
| 09:39:36 |
12.85 |
61 |
9723 |
卖出 |
| 09:39:39 |
12.85 |
3 |
9726 |
卖出 |
| 09:39:42 |
12.85 |
17 |
9743 |
卖出 |
| 09:39:48 |
12.85 |
15 |
9758 |
买入 |
| 09:39:51 |
12.85 |
27 |
9785 |
买入 |
| 09:39:54 |
12.85 |
3 |
9788 |
买入 |
| 09:39:57 |
12.84 |
11 |
9799 |
卖出 |
| 09:40:00 |
12.84 |
57 |
9856 |
卖出 |
| 09:40:03 |
12.85 |
73 |
9929 |
买入 |
| 09:40:06 |
12.84 |
69 |
9998 |
卖出 |
| 09:40:09 |
12.84 |
20 |
10018 |
卖出 |
| 09:40:12 |
12.85 |
63 |
10081 |
买入 |
| 09:40:15 |
12.84 |
203 |
10284 |
卖出 |
| 09:40:18 |
12.84 |
140 |
10424 |
买入 |
| 09:40:21 |
12.84 |
38 |
10462 |
买入 |
| 09:40:24 |
12.83 |
76 |
10538 |
卖出 |
| 09:40:27 |
12.84 |
112 |
10650 |
买入 |
| 09:40:30 |
12.83 |
22 |
10672 |
卖出 |
| 09:40:33 |
12.84 |
27 |
10699 |
买入 |
| 09:40:36 |
12.83 |
14 |
10713 |
卖出 |
| 09:40:39 |
12.84 |
109 |
10822 |
买入 |
| 09:40:42 |
12.83 |
30 |
10852 |
卖出 |
| 09:40:45 |
12.84 |
33 |
10885 |
买入 |
| 09:40:48 |
12.83 |
332 |
11217 |
卖出 |
| 09:40:51 |
12.83 |
5 |
11222 |
买入 |
| 09:40:54 |
12.82 |
13 |
11235 |
卖出 |
| 09:40:57 |
12.82 |
25 |
11260 |
买入 |
| 09:41:00 |
12.83 |
3 |
11263 |
买入 |
| 09:41:03 |
12.82 |
12 |
11275 |
卖出 |
| 09:41:06 |
12.82 |
24 |
11299 |
买入 |
| 09:41:09 |
12.81 |
101 |
11400 |
卖出 |
| 09:41:12 |
12.82 |
36 |
11436 |
买入 |
| 09:41:15 |
12.82 |
142 |
11578 |
卖出 |
| 09:41:18 |
12.82 |
14 |
11592 |
卖出 |
| 09:41:21 |
12.82 |
7 |
11599 |
买入 |
| 09:41:24 |
12.81 |
94 |
11693 |
卖出 |
| 09:41:27 |
12.82 |
109 |
11802 |
买入 |
| 09:41:30 |
12.82 |
118 |
11920 |
买入 |
| 09:41:33 |
12.81 |
37 |
11957 |
卖出 |
| 09:41:36 |
12.81 |
161 |
12118 |
卖出 |
| 09:41:39 |
12.81 |
33 |
12151 |
卖出 |
| 09:41:42 |
12.81 |
30 |
12181 |
卖出 |
| 09:41:45 |
12.81 |
21 |
12202 |
买入 |
| 09:41:48 |
12.8 |
19 |
12221 |
卖出 |
| 09:41:51 |
12.8 |
26 |
12247 |
卖出 |
| 09:41:54 |
12.8 |
2 |
12249 |
卖出 |
| 09:41:57 |
12.8 |
81 |
12330 |
卖出 |
| 09:42:00 |
12.8 |
74 |
12404 |
卖出 |
| 09:42:03 |
12.8 |
1 |
12405 |
卖出 |
| 09:42:06 |
12.8 |
214 |
12619 |
卖出 |
| 09:42:09 |
12.79 |
2 |
12621 |
卖出 |
| 09:42:12 |
12.81 |
60 |
12681 |
买入 |
| 09:42:15 |
12.79 |
3 |
12684 |
卖出 |
| 09:42:18 |
12.79 |
6 |
12690 |
卖出 |
| 09:42:21 |
12.79 |
3 |
12693 |
卖出 |
| 09:42:24 |
12.8 |
10 |
12703 |
买入 |
| 09:42:27 |
12.79 |
48 |
12751 |
卖出 |
| 09:42:30 |
12.8 |
52 |
12803 |
买入 |
| 09:42:33 |
12.8 |
20 |
12823 |
买入 |
| 09:42:36 |
12.8 |
51 |
12874 |
买入 |
| 09:42:39 |
12.8 |
7 |
12881 |
卖出 |
| 09:42:42 |
12.8 |
77 |
12958 |
买入 |
| 09:42:45 |
12.8 |
100 |
13058 |
买入 |
| 09:42:48 |
12.8 |
10 |
13068 |
买入 |
| 09:42:51 |
12.8 |
39 |
13107 |
买入 |
| 09:42:57 |
12.8 |
14 |
13121 |
买入 |
| 09:43:00 |
12.8 |
20 |
13141 |
买入 |
| 09:43:03 |
12.79 |
376 |
13517 |
卖出 |
| 09:43:06 |
12.79 |
160 |
13677 |
买入 |
| 09:43:09 |
12.79 |
49 |
13726 |
买入 |
| 09:43:12 |
12.79 |
111 |
13837 |
买入 |
| 09:43:15 |
12.79 |
78 |
13915 |
买入 |
| 09:43:18 |
12.79 |
1 |
13916 |
卖出 |
| 09:43:21 |
12.79 |
9 |
13925 |
卖出 |
| 09:43:24 |
12.78 |
108 |
14033 |
卖出 |
| 09:43:27 |
12.78 |
21 |
14054 |
买入 |
| 09:43:33 |
12.78 |
56 |
14110 |
买入 |
| 09:43:36 |
12.77 |
157 |
14267 |
卖出 |
| 09:43:39 |
12.77 |
20 |
14287 |
卖出 |
| 09:43:42 |
12.77 |
88 |
14375 |
卖出 |
| 09:43:48 |
12.77 |
38 |
14413 |
买入 |