大烨智能[300670]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
7.61 |
128 |
128 |
集合竞价 |
| 09:16:24 |
7.61 |
128 |
128 |
集合竞价 |
| 09:17:00 |
7.61 |
128 |
128 |
集合竞价 |
| 09:18:39 |
7.61 |
136 |
136 |
集合竞价 |
| 09:18:48 |
7.61 |
136 |
136 |
集合竞价 |
| 09:20:21 |
7.61 |
136 |
136 |
集合竞价 |
| 09:21:42 |
7.61 |
136 |
136 |
集合竞价 |
| 09:21:51 |
7.61 |
136 |
136 |
集合竞价 |
| 09:22:18 |
7.61 |
136 |
136 |
集合竞价 |
| 09:22:36 |
7.61 |
136 |
136 |
集合竞价 |
| 09:22:54 |
7.61 |
136 |
136 |
集合竞价 |
| 09:23:03 |
7.61 |
136 |
136 |
集合竞价 |
| 09:23:30 |
7.61 |
136 |
136 |
集合竞价 |
| 09:23:48 |
7.61 |
141 |
141 |
集合竞价 |
| 09:23:57 |
7.61 |
141 |
141 |
集合竞价 |
| 09:24:06 |
7.63 |
141 |
141 |
集合竞价 |
| 09:24:24 |
7.63 |
141 |
141 |
集合竞价 |
| 09:24:42 |
7.63 |
141 |
141 |
集合竞价 |
| 09:24:51 |
7.63 |
165 |
165 |
集合竞价 |
| 09:25:00 |
7.77 |
336 |
336 |
集合竞价 |
| 09:25:03 |
7.78 |
430 |
766 |
卖出 |
| 09:30:03 |
7.8 |
59 |
825 |
买入 |
| 09:30:06 |
7.83 |
70 |
895 |
买入 |
| 09:30:09 |
7.8 |
30 |
925 |
卖出 |
| 09:30:12 |
7.83 |
4 |
929 |
买入 |
| 09:30:15 |
7.8 |
7 |
936 |
卖出 |
| 09:30:18 |
7.8 |
9 |
945 |
卖出 |
| 09:30:21 |
7.82 |
11 |
956 |
买入 |
| 09:30:24 |
7.82 |
7 |
963 |
卖出 |
| 09:30:27 |
7.82 |
37 |
1000 |
卖出 |
| 09:30:30 |
7.82 |
5 |
1005 |
卖出 |
| 09:30:33 |
7.83 |
111 |
1116 |
买入 |
| 09:30:36 |
7.82 |
77 |
1193 |
卖出 |
| 09:30:39 |
7.82 |
12 |
1205 |
卖出 |
| 09:30:42 |
7.82 |
54 |
1259 |
卖出 |
| 09:30:45 |
7.82 |
15 |
1274 |
卖出 |
| 09:30:48 |
7.82 |
3 |
1277 |
卖出 |
| 09:30:51 |
7.82 |
6 |
1283 |
卖出 |
| 09:30:54 |
7.8 |
20 |
1303 |
卖出 |
| 09:30:57 |
7.81 |
2 |
1305 |
买入 |
| 09:31:00 |
7.81 |
3 |
1308 |
买入 |
| 09:31:03 |
7.83 |
20 |
1328 |
买入 |
| 09:31:09 |
7.81 |
7 |
1335 |
卖出 |
| 09:31:12 |
7.81 |
20 |
1355 |
买入 |
| 09:31:21 |
7.81 |
36 |
1391 |
卖出 |
| 09:31:24 |
7.8 |
44 |
1435 |
卖出 |
| 09:31:30 |
7.8 |
4 |
1439 |
卖出 |
| 09:31:33 |
7.8 |
4 |
1443 |
卖出 |
| 09:31:36 |
7.8 |
4 |
1447 |
卖出 |
| 09:31:39 |
7.8 |
3 |
1450 |
卖出 |
| 09:31:45 |
7.8 |
8 |
1458 |
买入 |
| 09:31:54 |
7.78 |
57 |
1515 |
卖出 |
| 09:31:57 |
7.78 |
122 |
1637 |
卖出 |
| 09:32:03 |
7.78 |
11 |
1648 |
卖出 |
| 09:32:06 |
7.78 |
1 |
1649 |
卖出 |
| 09:32:12 |
7.78 |
6 |
1655 |
买入 |
| 09:32:15 |
7.75 |
8 |
1663 |
卖出 |
| 09:32:30 |
7.75 |
54 |
1717 |
卖出 |
| 09:32:33 |
7.74 |
611 |
2328 |
卖出 |
| 09:32:36 |
7.78 |
6 |
2334 |
买入 |
| 09:32:39 |
7.78 |
15 |
2349 |
买入 |
| 09:32:42 |
7.78 |
41 |
2390 |
买入 |
| 09:32:48 |
7.77 |
47 |
2437 |
卖出 |
| 09:32:54 |
7.77 |
118 |
2555 |
买入 |
| 09:33:12 |
7.77 |
13 |
2568 |
卖出 |
| 09:33:15 |
7.77 |
1 |
2569 |
买入 |
| 09:33:18 |
7.77 |
7 |
2576 |
买入 |
| 09:33:33 |
7.77 |
21 |
2597 |
买入 |
| 09:33:39 |
7.77 |
48 |
2645 |
卖出 |
| 09:33:45 |
7.77 |
5 |
2650 |
买入 |
| 09:33:48 |
7.76 |
14 |
2664 |
卖出 |
| 09:34:00 |
7.76 |
59 |
2723 |
卖出 |
| 09:34:03 |
7.77 |
50 |
2773 |
买入 |
| 09:34:06 |
7.76 |
14 |
2787 |
卖出 |
| 09:34:09 |
7.77 |
1 |
2788 |
买入 |
| 09:34:21 |
7.78 |
25 |
2813 |
买入 |
| 09:34:39 |
7.78 |
1 |
2814 |
买入 |
| 09:34:42 |
7.78 |
5 |
2819 |
买入 |
| 09:34:48 |
7.78 |
6 |
2825 |
买入 |
| 09:34:51 |
7.77 |
1 |
2826 |
卖出 |
| 09:35:00 |
7.78 |
8 |
2834 |
买入 |
| 09:35:03 |
7.78 |
1 |
2835 |
买入 |
| 09:35:06 |
7.77 |
2 |
2837 |
卖出 |
| 09:35:09 |
7.78 |
51 |
2888 |
买入 |
| 09:35:18 |
7.77 |
7 |
2895 |
卖出 |
| 09:35:24 |
7.76 |
222 |
3117 |
卖出 |
| 09:35:27 |
7.76 |
20 |
3137 |
卖出 |
| 09:35:30 |
7.76 |
10 |
3147 |
卖出 |
| 09:35:36 |
7.76 |
2 |
3149 |
卖出 |
| 09:35:51 |
7.77 |
10 |
3159 |
买入 |
| 09:35:54 |
7.76 |
186 |
3345 |
卖出 |
| 09:35:57 |
7.76 |
1 |
3346 |
卖出 |
| 09:36:06 |
7.76 |
1 |
3347 |
卖出 |
| 09:36:21 |
7.76 |
5 |
3352 |
卖出 |
| 09:36:33 |
7.76 |
87 |
3439 |
卖出 |
| 09:36:39 |
7.76 |
105 |
3544 |
卖出 |
| 09:36:45 |
7.76 |
11 |
3555 |
卖出 |
| 09:36:48 |
7.76 |
72 |
3627 |
卖出 |
| 09:36:54 |
7.76 |
10 |
3637 |
卖出 |
| 09:36:57 |
7.76 |
311 |
3948 |
卖出 |
| 09:37:12 |
7.75 |
39 |
3987 |
卖出 |
| 09:37:15 |
7.75 |
8 |
3995 |
卖出 |
| 09:37:21 |
7.75 |
2 |
3997 |
卖出 |
| 09:37:27 |
7.75 |
17 |
4014 |
卖出 |
| 09:37:33 |
7.75 |
28 |
4042 |
卖出 |
| 09:37:39 |
7.75 |
32 |
4074 |
买入 |
| 09:37:42 |
7.75 |
1 |
4075 |
买入 |
| 09:37:54 |
7.74 |
12 |
4087 |
卖出 |
| 09:37:57 |
7.74 |
1 |
4088 |
卖出 |
| 09:38:00 |
7.74 |
16 |
4104 |
卖出 |
| 09:38:03 |
7.75 |
29 |
4133 |
买入 |
| 09:38:09 |
7.74 |
15 |
4148 |
卖出 |
| 09:38:15 |
7.75 |
24 |
4172 |
买入 |
| 09:38:21 |
7.74 |
1 |
4173 |
卖出 |
| 09:38:24 |
7.75 |
3 |
4176 |
买入 |
| 09:38:30 |
7.74 |
3 |
4179 |
卖出 |
| 09:38:39 |
7.75 |
28 |
4207 |
买入 |
| 09:38:48 |
7.74 |
49 |
4256 |
卖出 |
| 09:38:54 |
7.73 |
4 |
4260 |
卖出 |
| 09:38:57 |
7.73 |
1 |
4261 |
卖出 |
| 09:39:00 |
7.73 |
100 |
4361 |
卖出 |
| 09:39:15 |
7.72 |
33 |
4394 |
卖出 |
| 09:39:18 |
7.72 |
1 |
4395 |
卖出 |
| 09:39:36 |
7.72 |
1 |
4396 |
卖出 |
| 09:39:42 |
7.72 |
1 |
4397 |
卖出 |
| 09:39:45 |
7.72 |
10 |
4407 |
卖出 |
| 09:39:48 |
7.72 |
6 |
4413 |
卖出 |
| 09:39:57 |
7.72 |
1 |
4414 |
卖出 |
| 09:40:03 |
7.72 |
51 |
4465 |
卖出 |
| 09:40:06 |
7.71 |
76 |
4541 |
卖出 |
| 09:40:12 |
7.71 |
1 |
4542 |
卖出 |
| 09:40:18 |
7.71 |
2 |
4544 |
卖出 |
| 09:40:21 |
7.7 |
85 |
4629 |
卖出 |
| 09:40:30 |
7.7 |
1 |
4630 |
卖出 |
| 09:40:33 |
7.71 |
4 |
4634 |
买入 |
| 09:40:36 |
7.71 |
1 |
4635 |
买入 |
| 09:40:39 |
7.71 |
50 |
4685 |
买入 |
| 09:40:42 |
7.72 |
18 |
4703 |
买入 |
| 09:40:48 |
7.71 |
31 |
4734 |
卖出 |
| 09:40:57 |
7.71 |
5 |
4739 |
卖出 |
| 09:41:03 |
7.71 |
9 |
4748 |
卖出 |
| 09:41:09 |
7.71 |
39 |
4787 |
卖出 |
| 09:41:24 |
7.71 |
4 |
4791 |
卖出 |
| 09:41:27 |
7.72 |
10 |
4801 |
买入 |
| 09:41:33 |
7.71 |
1 |
4802 |
卖出 |
| 09:41:36 |
7.71 |
10 |
4812 |
卖出 |
| 09:41:39 |
7.72 |
50 |
4862 |
买入 |
| 09:41:48 |
7.72 |
11 |
4873 |
买入 |
| 09:41:54 |
7.72 |
48 |
4921 |
买入 |
| 09:41:57 |
7.72 |
20 |
4941 |
买入 |
| 09:42:06 |
7.71 |
262 |
5203 |
卖出 |
| 09:42:09 |
7.7 |
62 |
5265 |
卖出 |
| 09:42:12 |
7.7 |
17 |
5282 |
卖出 |
| 09:42:15 |
7.7 |
1 |
5283 |
卖出 |
| 09:42:21 |
7.7 |
59 |
5342 |
卖出 |
| 09:42:24 |
7.7 |
85 |
5427 |
卖出 |
| 09:42:27 |
7.7 |
102 |
5529 |
卖出 |
| 09:42:30 |
7.7 |
20 |
5549 |
卖出 |
| 09:42:39 |
7.7 |
1 |
5550 |
卖出 |
| 09:42:42 |
7.7 |
228 |
5778 |
卖出 |
| 09:42:45 |
7.7 |
28 |
5806 |
卖出 |
| 09:42:48 |
7.7 |
49 |
5855 |
卖出 |
| 09:42:54 |
7.7 |
49 |
5904 |
卖出 |
| 09:43:12 |
7.69 |
128 |
6032 |
卖出 |
| 09:43:18 |
7.69 |
1 |
6033 |
买入 |
| 09:43:21 |
7.69 |
17 |
6050 |
买入 |
| 09:43:24 |
7.69 |
1 |
6051 |
买入 |
| 09:43:27 |
7.69 |
1 |
6052 |
买入 |
| 09:43:30 |
7.69 |
5 |
6057 |
买入 |
| 09:43:33 |
7.69 |
21 |
6078 |
买入 |
| 09:43:39 |
7.69 |
73 |
6151 |
卖出 |
| 09:43:51 |
7.69 |
1 |
6152 |
卖出 |
| 09:44:03 |
7.69 |
6 |
6158 |
卖出 |
| 09:44:06 |
7.68 |
120 |
6278 |
卖出 |
| 09:44:09 |
7.68 |
3 |
6281 |
卖出 |
| 09:44:12 |
7.68 |
1 |
6282 |
卖出 |
| 09:44:15 |
7.67 |
20 |
6302 |
卖出 |
| 09:44:21 |
7.68 |
20 |
6322 |
买入 |
| 09:44:30 |
7.67 |
30 |
6352 |
卖出 |
| 09:44:33 |
7.67 |
10 |
6362 |
卖出 |
| 09:44:48 |
7.67 |
12 |
6374 |
卖出 |
| 09:44:51 |
7.67 |
65 |
6439 |
卖出 |
| 09:44:54 |
7.68 |
3 |
6442 |
买入 |
| 09:45:00 |
7.67 |
87 |
6529 |
卖出 |
| 09:45:03 |
7.67 |
78 |
6607 |
买入 |
| 09:45:06 |
7.67 |
10 |
6617 |
买入 |
| 09:45:12 |
7.66 |
14 |
6631 |
卖出 |
| 09:45:15 |
7.66 |
9 |
6640 |
卖出 |
| 09:45:18 |
7.66 |
75 |
6715 |
卖出 |
| 09:45:27 |
7.65 |
45 |
6760 |
卖出 |
| 09:45:36 |
7.65 |
45 |
6805 |
卖出 |
| 09:45:45 |
7.66 |
10 |
6815 |
买入 |
| 09:45:48 |
7.65 |
46 |
6861 |
卖出 |
| 09:45:54 |
7.66 |
18 |
6879 |
买入 |
| 09:46:00 |
7.66 |
2 |
6881 |
卖出 |
| 09:46:06 |
7.65 |
43 |
6924 |
卖出 |
| 09:46:09 |
7.66 |
35 |
6959 |
买入 |
| 09:46:12 |
7.65 |
7 |
6966 |
卖出 |
| 09:46:15 |
7.65 |
3 |
6969 |
卖出 |
| 09:46:24 |
7.66 |
7 |
6976 |
卖出 |
| 09:46:27 |
7.65 |
14 |
6990 |
卖出 |
| 09:46:42 |
7.66 |
11 |
7001 |
买入 |
| 09:46:45 |
7.66 |
15 |
7016 |
买入 |
| 09:46:48 |
7.66 |
105 |
7121 |
卖出 |
| 09:46:51 |
7.65 |
9 |
7130 |
卖出 |
| 09:46:54 |
7.65 |
129 |
7259 |
卖出 |
| 09:47:00 |
7.65 |
18 |
7277 |
卖出 |
| 09:47:09 |
7.65 |
21 |
7298 |
卖出 |
| 09:47:15 |
7.65 |
7 |
7305 |
卖出 |
| 09:47:18 |
7.65 |
172 |
7477 |
卖出 |
| 09:47:21 |
7.65 |
10 |
7487 |
买入 |
| 09:47:27 |
7.65 |
1 |
7488 |
买入 |
| 09:47:33 |
7.66 |
81 |
7569 |
买入 |
| 09:47:45 |
7.65 |
2 |
7571 |
卖出 |
| 09:47:48 |
7.65 |
13 |
7584 |
卖出 |
| 09:47:51 |
7.65 |
2 |
7586 |
卖出 |
| 09:47:57 |
7.65 |
1 |
7587 |
卖出 |
| 09:48:00 |
7.65 |
50 |
7637 |
卖出 |
| 09:48:03 |
7.65 |
3 |
7640 |
卖出 |
| 09:48:06 |
7.64 |
5 |
7645 |
卖出 |
| 09:48:09 |
7.65 |
32 |
7677 |
买入 |
| 09:48:12 |
7.65 |
121 |
7798 |
买入 |
| 09:48:15 |
7.65 |
10 |
7808 |
买入 |
| 09:48:21 |
7.65 |
6 |
7814 |
买入 |
| 09:48:27 |
7.64 |
6 |
7820 |
卖出 |
| 09:48:30 |
7.64 |
13 |
7833 |
卖出 |
| 09:48:36 |
7.65 |
5 |
7838 |
买入 |
| 09:48:45 |
7.64 |
5 |
7843 |
卖出 |
| 09:48:48 |
7.64 |
2 |
7845 |
卖出 |
| 09:48:51 |
7.64 |
238 |
8083 |
卖出 |
| 09:48:57 |
7.64 |
24 |
8107 |
买入 |
| 09:49:03 |
7.64 |
52 |
8159 |
买入 |
| 09:49:06 |
7.63 |
20 |
8179 |
卖出 |
| 09:49:09 |
7.64 |
211 |
8390 |
买入 |
| 09:49:12 |
7.63 |
13 |
8403 |
卖出 |
| 09:49:15 |
7.64 |
30 |
8433 |
买入 |
| 09:49:18 |
7.63 |
2 |
8435 |
卖出 |
| 09:49:27 |
7.62 |
15 |
8450 |
卖出 |
| 09:49:30 |
7.63 |
2 |
8452 |
买入 |
| 09:49:42 |
7.63 |
25 |
8477 |
卖出 |
| 09:49:54 |
7.63 |
32 |
8509 |
卖出 |
| 09:50:00 |
7.63 |
23 |
8532 |
卖出 |
| 09:50:09 |
7.62 |
20 |
8552 |
卖出 |
| 09:50:12 |
7.62 |
11 |
8563 |
卖出 |
| 09:50:18 |
7.63 |
5 |
8568 |
买入 |
| 09:50:27 |
7.62 |
180 |
8748 |
卖出 |
| 09:50:30 |
7.63 |
2 |
8750 |
买入 |
| 09:50:33 |
7.62 |
7 |
8757 |
卖出 |
| 09:50:39 |
7.62 |
89 |
8846 |
卖出 |
| 09:50:42 |
7.63 |
5 |
8851 |
买入 |
| 09:50:45 |
7.64 |
4 |
8855 |
买入 |
| 09:50:51 |
7.64 |
1 |
8856 |
买入 |
| 09:50:54 |
7.64 |
7 |
8863 |
买入 |
| 09:51:00 |
7.64 |
11 |
8874 |
买入 |
| 09:51:03 |
7.64 |
2 |
8876 |
买入 |
| 09:51:06 |
7.64 |
1 |
8877 |
买入 |
| 09:51:09 |
7.64 |
49 |
8926 |
买入 |
| 09:51:12 |
7.64 |
120 |
9046 |
卖出 |
| 09:51:15 |
7.64 |
1 |
9047 |
卖出 |
| 09:51:21 |
7.64 |
758 |
9805 |
卖出 |
| 09:51:24 |
7.64 |
18 |
9823 |
买入 |
| 09:51:30 |
7.64 |
25 |
9848 |
买入 |
| 09:51:33 |
7.64 |
5 |
9853 |
买入 |
| 09:51:39 |
7.64 |
2 |
9855 |
卖出 |
| 09:51:51 |
7.64 |
11 |
9866 |
卖出 |
| 09:52:06 |
7.65 |
56 |
9922 |
买入 |
| 09:52:09 |
7.65 |
34 |
9956 |
卖出 |
| 09:52:15 |
7.64 |
13 |
9969 |
卖出 |
| 09:52:18 |
7.64 |
8 |
9977 |
卖出 |
| 09:52:21 |
7.65 |
50 |
10027 |
买入 |
| 09:52:30 |
7.63 |
13 |
10040 |
卖出 |
| 09:52:33 |
7.64 |
11 |
10051 |
买入 |
| 09:52:36 |
7.64 |
2 |
10053 |
卖出 |
| 09:52:39 |
7.64 |
2 |
10055 |
卖出 |
| 09:52:42 |
7.64 |
3 |
10058 |
卖出 |
| 09:52:54 |
7.64 |
15 |
10073 |
卖出 |
| 09:52:57 |
7.65 |
4 |
10077 |
买入 |
| 09:53:03 |
7.65 |
18 |
10095 |
买入 |
| 09:53:12 |
7.64 |
1 |
10096 |
卖出 |
| 09:53:42 |
7.64 |
50 |
10146 |
卖出 |
| 09:53:48 |
7.64 |
2 |
10148 |
卖出 |
| 09:53:51 |
7.64 |
10 |
10158 |
卖出 |
| 09:53:54 |
7.64 |
72 |
10230 |
卖出 |
| 09:53:57 |
7.64 |
93 |
10323 |
卖出 |
| 09:54:00 |
7.64 |
4 |
10327 |
卖出 |
| 09:54:03 |
7.63 |
3 |
10330 |
卖出 |
| 09:54:12 |
7.63 |
10 |
10340 |
卖出 |
| 09:54:15 |
7.64 |
20 |
10360 |
买入 |
| 09:54:18 |
7.64 |
2 |
10362 |
卖出 |
| 09:54:24 |
7.64 |
30 |
10392 |
卖出 |
| 09:54:27 |
7.64 |
18 |
10410 |
卖出 |
| 09:54:30 |
7.63 |
2 |
10412 |
卖出 |
| 09:54:39 |
7.64 |
20 |
10432 |
买入 |
| 09:54:45 |
7.63 |
37 |
10469 |
卖出 |
| 09:55:00 |
7.64 |
12 |
10481 |
买入 |
| 09:55:06 |
7.64 |
1 |
10482 |
买入 |
| 09:55:09 |
7.63 |
6 |
10488 |
卖出 |
| 09:55:12 |
7.63 |
37 |
10525 |
卖出 |
| 09:55:15 |
7.63 |
14 |
10539 |
卖出 |
| 09:55:18 |
7.63 |
25 |
10564 |
卖出 |