设研院[300732]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.48 |
16 |
16 |
集合竞价 |
| 09:15:12 |
10.47 |
25 |
25 |
集合竞价 |
| 09:15:48 |
10.47 |
45 |
45 |
集合竞价 |
| 09:17:54 |
10.47 |
47 |
47 |
集合竞价 |
| 09:19:06 |
10.47 |
27 |
27 |
集合竞价 |
| 09:20:03 |
10.47 |
28 |
28 |
集合竞价 |
| 09:20:39 |
10.47 |
31 |
31 |
集合竞价 |
| 09:21:24 |
10.47 |
34 |
34 |
集合竞价 |
| 09:21:33 |
10.47 |
44 |
44 |
集合竞价 |
| 09:21:51 |
10.47 |
44 |
44 |
集合竞价 |
| 09:22:00 |
10.47 |
54 |
54 |
集合竞价 |
| 09:22:09 |
10.47 |
73 |
73 |
集合竞价 |
| 09:23:03 |
10.48 |
84 |
84 |
集合竞价 |
| 09:23:21 |
10.47 |
136 |
136 |
集合竞价 |
| 09:23:30 |
10.47 |
139 |
139 |
集合竞价 |
| 09:23:39 |
10.47 |
154 |
154 |
集合竞价 |
| 09:23:48 |
10.47 |
166 |
166 |
集合竞价 |
| 09:23:57 |
10.47 |
196 |
196 |
集合竞价 |
| 09:24:06 |
10.47 |
204 |
204 |
集合竞价 |
| 09:24:24 |
10.47 |
204 |
204 |
集合竞价 |
| 09:24:33 |
10.46 |
310 |
310 |
集合竞价 |
| 09:24:42 |
10.46 |
310 |
310 |
集合竞价 |
| 09:24:51 |
10.46 |
310 |
310 |
集合竞价 |
| 09:25:00 |
10.45 |
321 |
321 |
集合竞价 |
| 09:25:03 |
10.45 |
570 |
891 |
买入 |
| 09:30:03 |
10.43 |
578 |
1469 |
卖出 |
| 09:30:06 |
10.44 |
85 |
1554 |
买入 |
| 09:30:09 |
10.45 |
181 |
1735 |
买入 |
| 09:30:12 |
10.45 |
41 |
1776 |
买入 |
| 09:30:15 |
10.46 |
86 |
1862 |
买入 |
| 09:30:18 |
10.46 |
15 |
1877 |
买入 |
| 09:30:21 |
10.46 |
170 |
2047 |
买入 |
| 09:30:24 |
10.47 |
96 |
2143 |
买入 |
| 09:30:27 |
10.48 |
53 |
2196 |
买入 |
| 09:30:30 |
10.49 |
42 |
2238 |
买入 |
| 09:30:33 |
10.49 |
5 |
2243 |
买入 |
| 09:30:36 |
10.49 |
27 |
2270 |
买入 |
| 09:30:39 |
10.49 |
20 |
2290 |
买入 |
| 09:30:42 |
10.49 |
2 |
2292 |
买入 |
| 09:30:48 |
10.5 |
7 |
2299 |
买入 |
| 09:30:51 |
10.48 |
52 |
2351 |
卖出 |
| 09:30:57 |
10.48 |
8 |
2359 |
卖出 |
| 09:31:00 |
10.45 |
203 |
2562 |
卖出 |
| 09:31:03 |
10.45 |
8 |
2570 |
买入 |
| 09:31:06 |
10.46 |
5 |
2575 |
买入 |
| 09:31:09 |
10.48 |
8 |
2583 |
买入 |
| 09:31:12 |
10.48 |
21 |
2604 |
买入 |
| 09:31:15 |
10.48 |
63 |
2667 |
买入 |
| 09:31:21 |
10.48 |
1 |
2668 |
买入 |
| 09:31:30 |
10.48 |
2 |
2670 |
买入 |
| 09:31:33 |
10.46 |
20 |
2690 |
卖出 |
| 09:31:36 |
10.46 |
55 |
2745 |
卖出 |
| 09:31:39 |
10.48 |
123 |
2868 |
买入 |
| 09:31:45 |
10.49 |
89 |
2957 |
买入 |
| 09:31:48 |
10.48 |
66 |
3023 |
卖出 |
| 09:31:54 |
10.48 |
2 |
3025 |
买入 |
| 09:31:57 |
10.47 |
13 |
3038 |
卖出 |
| 09:32:00 |
10.48 |
15 |
3053 |
买入 |
| 09:32:06 |
10.48 |
93 |
3146 |
卖出 |
| 09:32:09 |
10.48 |
109 |
3255 |
卖出 |
| 09:32:12 |
10.49 |
6 |
3261 |
买入 |
| 09:32:15 |
10.48 |
73 |
3334 |
卖出 |
| 09:32:18 |
10.48 |
2 |
3336 |
卖出 |
| 09:32:24 |
10.48 |
60 |
3396 |
卖出 |
| 09:32:27 |
10.48 |
2 |
3398 |
买入 |
| 09:32:30 |
10.48 |
5 |
3403 |
买入 |
| 09:32:33 |
10.47 |
10 |
3413 |
卖出 |
| 09:32:36 |
10.48 |
21 |
3434 |
买入 |
| 09:32:39 |
10.48 |
1 |
3435 |
买入 |
| 09:32:45 |
10.48 |
57 |
3492 |
买入 |
| 09:32:51 |
10.48 |
31 |
3523 |
买入 |
| 09:32:57 |
10.48 |
5 |
3528 |
卖出 |
| 09:33:00 |
10.49 |
2 |
3530 |
买入 |
| 09:33:03 |
10.5 |
280 |
3810 |
买入 |
| 09:33:06 |
10.5 |
4 |
3814 |
买入 |
| 09:33:09 |
10.5 |
20 |
3834 |
买入 |
| 09:33:12 |
10.5 |
66 |
3900 |
买入 |
| 09:33:15 |
10.51 |
351 |
4251 |
买入 |
| 09:33:21 |
10.5 |
61 |
4312 |
卖出 |
| 09:33:24 |
10.52 |
13 |
4325 |
买入 |
| 09:33:27 |
10.51 |
7 |
4332 |
卖出 |
| 09:33:30 |
10.52 |
36 |
4368 |
买入 |
| 09:33:33 |
10.53 |
76 |
4444 |
买入 |
| 09:33:39 |
10.52 |
56 |
4500 |
卖出 |
| 09:33:42 |
10.52 |
120 |
4620 |
买入 |
| 09:33:45 |
10.52 |
255 |
4875 |
买入 |
| 09:33:48 |
10.52 |
73 |
4948 |
买入 |
| 09:33:51 |
10.52 |
50 |
4998 |
买入 |
| 09:33:54 |
10.51 |
223 |
5221 |
卖出 |
| 09:34:00 |
10.52 |
125 |
5346 |
卖出 |
| 09:34:03 |
10.52 |
27 |
5373 |
卖出 |
| 09:34:06 |
10.52 |
119 |
5492 |
买入 |
| 09:34:09 |
10.55 |
435 |
5927 |
买入 |
| 09:34:12 |
10.52 |
310 |
6237 |
卖出 |
| 09:34:15 |
10.56 |
24 |
6261 |
买入 |
| 09:34:18 |
10.56 |
55 |
6316 |
买入 |
| 09:34:21 |
10.54 |
50 |
6366 |
卖出 |
| 09:34:27 |
10.54 |
4 |
6370 |
买入 |
| 09:34:30 |
10.54 |
31 |
6401 |
买入 |
| 09:34:33 |
10.54 |
102 |
6503 |
买入 |
| 09:34:36 |
10.54 |
18 |
6521 |
买入 |
| 09:34:39 |
10.55 |
45 |
6566 |
买入 |
| 09:34:42 |
10.56 |
8 |
6574 |
买入 |
| 09:34:45 |
10.57 |
131 |
6705 |
买入 |
| 09:34:48 |
10.56 |
7 |
6712 |
卖出 |
| 09:34:51 |
10.57 |
28 |
6740 |
买入 |
| 09:34:54 |
10.58 |
40 |
6780 |
买入 |
| 09:34:57 |
10.57 |
106 |
6886 |
卖出 |
| 09:35:00 |
10.57 |
100 |
6986 |
卖出 |
| 09:35:03 |
10.58 |
97 |
7083 |
买入 |
| 09:35:06 |
10.58 |
38 |
7121 |
买入 |
| 09:35:09 |
10.59 |
125 |
7246 |
买入 |
| 09:35:12 |
10.58 |
71 |
7317 |
卖出 |
| 09:35:15 |
10.59 |
36 |
7353 |
买入 |
| 09:35:18 |
10.6 |
310 |
7663 |
买入 |
| 09:35:21 |
10.58 |
129 |
7792 |
卖出 |
| 09:35:24 |
10.58 |
45 |
7837 |
买入 |
| 09:35:27 |
10.58 |
3 |
7840 |
买入 |
| 09:35:30 |
10.59 |
59 |
7899 |
买入 |
| 09:35:36 |
10.57 |
99 |
7998 |
卖出 |
| 09:35:39 |
10.62 |
287 |
8285 |
买入 |
| 09:35:42 |
10.59 |
253 |
8538 |
买入 |
| 09:35:45 |
10.59 |
21 |
8559 |
卖出 |
| 09:35:51 |
10.59 |
83 |
8642 |
卖出 |
| 09:35:54 |
10.59 |
21 |
8663 |
卖出 |
| 09:35:57 |
10.61 |
20 |
8683 |
买入 |
| 09:36:00 |
10.62 |
112 |
8795 |
买入 |
| 09:36:03 |
10.59 |
127 |
8922 |
卖出 |
| 09:36:06 |
10.6 |
34 |
8956 |
买入 |
| 09:36:09 |
10.61 |
156 |
9112 |
买入 |
| 09:36:12 |
10.61 |
133 |
9245 |
买入 |
| 09:36:15 |
10.59 |
84 |
9329 |
卖出 |
| 09:36:18 |
10.6 |
163 |
9492 |
买入 |
| 09:36:21 |
10.61 |
74 |
9566 |
买入 |
| 09:36:24 |
10.6 |
34 |
9600 |
卖出 |
| 09:36:27 |
10.6 |
30 |
9630 |
卖出 |
| 09:36:30 |
10.6 |
69 |
9699 |
买入 |
| 09:36:33 |
10.61 |
319 |
10018 |
买入 |
| 09:36:36 |
10.61 |
9 |
10027 |
卖出 |
| 09:36:39 |
10.64 |
327 |
10354 |
买入 |
| 09:36:42 |
10.6 |
233 |
10587 |
卖出 |
| 09:36:45 |
10.62 |
6 |
10593 |
买入 |
| 09:36:48 |
10.62 |
20 |
10613 |
卖出 |
| 09:36:51 |
10.62 |
37 |
10650 |
卖出 |
| 09:36:54 |
10.63 |
34 |
10684 |
买入 |
| 09:36:57 |
10.63 |
12 |
10696 |
买入 |
| 09:37:00 |
10.61 |
159 |
10855 |
卖出 |
| 09:37:03 |
10.62 |
85 |
10940 |
买入 |
| 09:37:06 |
10.62 |
3 |
10943 |
买入 |
| 09:37:09 |
10.62 |
254 |
11197 |
买入 |
| 09:37:12 |
10.63 |
126 |
11323 |
买入 |
| 09:37:15 |
10.64 |
50 |
11373 |
买入 |
| 09:37:21 |
10.63 |
66 |
11439 |
卖出 |
| 09:37:24 |
10.63 |
78 |
11517 |
卖出 |
| 09:37:27 |
10.63 |
9 |
11526 |
卖出 |
| 09:37:30 |
10.64 |
71 |
11597 |
买入 |
| 09:37:33 |
10.63 |
182 |
11779 |
卖出 |
| 09:37:36 |
10.64 |
40 |
11819 |
买入 |
| 09:37:39 |
10.64 |
30 |
11849 |
买入 |
| 09:37:42 |
10.63 |
18 |
11867 |
卖出 |
| 09:37:45 |
10.64 |
57 |
11924 |
买入 |
| 09:37:48 |
10.64 |
52 |
11976 |
买入 |
| 09:37:51 |
10.63 |
37 |
12013 |
卖出 |
| 09:37:54 |
10.63 |
30 |
12043 |
卖出 |
| 09:37:57 |
10.65 |
155 |
12198 |
买入 |
| 09:38:00 |
10.64 |
118 |
12316 |
卖出 |
| 09:38:03 |
10.64 |
11 |
12327 |
卖出 |
| 09:38:06 |
10.64 |
20 |
12347 |
卖出 |
| 09:38:09 |
10.64 |
81 |
12428 |
卖出 |
| 09:38:12 |
10.64 |
160 |
12588 |
卖出 |
| 09:38:15 |
10.64 |
109 |
12697 |
买入 |
| 09:38:18 |
10.64 |
271 |
12968 |
卖出 |
| 09:38:21 |
10.65 |
125 |
13093 |
买入 |
| 09:38:24 |
10.64 |
161 |
13254 |
卖出 |
| 09:38:27 |
10.64 |
30 |
13284 |
卖出 |
| 09:38:30 |
10.63 |
13 |
13297 |
卖出 |
| 09:38:33 |
10.64 |
231 |
13528 |
买入 |
| 09:38:36 |
10.63 |
36 |
13564 |
卖出 |
| 09:38:39 |
10.63 |
37 |
13601 |
卖出 |
| 09:38:42 |
10.63 |
102 |
13703 |
卖出 |
| 09:38:45 |
10.63 |
54 |
13757 |
卖出 |
| 09:38:48 |
10.63 |
5 |
13762 |
卖出 |
| 09:38:51 |
10.63 |
41 |
13803 |
买入 |
| 09:38:54 |
10.62 |
48 |
13851 |
卖出 |
| 09:38:57 |
10.63 |
1 |
13852 |
买入 |
| 09:39:00 |
10.63 |
88 |
13940 |
买入 |
| 09:39:03 |
10.62 |
130 |
14070 |
卖出 |
| 09:39:06 |
10.63 |
256 |
14326 |
买入 |
| 09:39:09 |
10.63 |
67 |
14393 |
买入 |
| 09:39:12 |
10.65 |
1209 |
15602 |
买入 |
| 09:39:15 |
10.63 |
337 |
15939 |
卖出 |
| 09:39:18 |
10.63 |
98 |
16037 |
买入 |
| 09:39:21 |
10.65 |
214 |
16251 |
买入 |
| 09:39:24 |
10.63 |
6 |
16257 |
卖出 |
| 09:39:27 |
10.65 |
1 |
16258 |
买入 |
| 09:39:30 |
10.64 |
57 |
16315 |
卖出 |
| 09:39:33 |
10.65 |
26 |
16341 |
买入 |
| 09:39:36 |
10.65 |
88 |
16429 |
买入 |
| 09:39:39 |
10.65 |
5 |
16434 |
卖出 |
| 09:39:42 |
10.65 |
53 |
16487 |
卖出 |
| 09:39:45 |
10.67 |
14 |
16501 |
买入 |
| 09:39:48 |
10.66 |
117 |
16618 |
卖出 |
| 09:39:51 |
10.66 |
43 |
16661 |
卖出 |
| 09:39:54 |
10.67 |
30 |
16691 |
买入 |
| 09:39:57 |
10.66 |
170 |
16861 |
卖出 |
| 09:40:00 |
10.67 |
20 |
16881 |
买入 |
| 09:40:03 |
10.67 |
67 |
16948 |
买入 |
| 09:40:06 |
10.69 |
429 |
17377 |
买入 |
| 09:40:09 |
10.69 |
312 |
17689 |
买入 |
| 09:40:12 |
10.67 |
189 |
17878 |
卖出 |
| 09:40:15 |
10.69 |
1 |
17879 |
买入 |
| 09:40:18 |
10.69 |
80 |
17959 |
买入 |
| 09:40:21 |
10.7 |
62 |
18021 |
买入 |
| 09:40:24 |
10.68 |
242 |
18263 |
卖出 |
| 09:40:27 |
10.68 |
38 |
18301 |
买入 |
| 09:40:30 |
10.7 |
684 |
18985 |
买入 |
| 09:40:33 |
10.69 |
44 |
19029 |
卖出 |
| 09:40:36 |
10.69 |
150 |
19179 |
卖出 |
| 09:40:39 |
10.69 |
24 |
19203 |
卖出 |
| 09:40:42 |
10.71 |
272 |
19475 |
买入 |
| 09:40:45 |
10.71 |
160 |
19635 |
卖出 |
| 09:40:48 |
10.7 |
130 |
19765 |
卖出 |
| 09:40:51 |
10.72 |
92 |
19857 |
买入 |
| 09:40:54 |
10.71 |
114 |
19971 |
卖出 |
| 09:40:57 |
10.73 |
370 |
20341 |
买入 |
| 09:41:00 |
10.72 |
333 |
20674 |
卖出 |
| 09:41:03 |
10.72 |
17 |
20691 |
卖出 |
| 09:41:06 |
10.73 |
70 |
20761 |
买入 |
| 09:41:09 |
10.74 |
52 |
20813 |
买入 |
| 09:41:12 |
10.74 |
164 |
20977 |
卖出 |
| 09:41:15 |
10.74 |
123 |
21100 |
买入 |
| 09:41:18 |
10.74 |
239 |
21339 |
买入 |
| 09:41:21 |
10.73 |
160 |
21499 |
卖出 |
| 09:41:24 |
10.74 |
287 |
21786 |
买入 |
| 09:41:27 |
10.74 |
195 |
21981 |
卖出 |
| 09:41:30 |
10.74 |
379 |
22360 |
卖出 |
| 09:41:33 |
10.76 |
27 |
22387 |
买入 |
| 09:41:36 |
10.76 |
248 |
22635 |
买入 |
| 09:41:39 |
10.75 |
442 |
23077 |
买入 |
| 09:41:42 |
10.75 |
122 |
23199 |
卖出 |
| 09:41:45 |
10.75 |
370 |
23569 |
买入 |
| 09:41:48 |
10.75 |
89 |
23658 |
卖出 |
| 09:41:51 |
10.74 |
293 |
23951 |
卖出 |
| 09:41:54 |
10.74 |
78 |
24029 |
买入 |
| 09:41:57 |
10.74 |
10 |
24039 |
买入 |
| 09:42:00 |
10.74 |
231 |
24270 |
买入 |
| 09:42:03 |
10.74 |
208 |
24478 |
买入 |
| 09:42:06 |
10.73 |
407 |
24885 |
卖出 |
| 09:42:09 |
10.75 |
183 |
25068 |
买入 |
| 09:42:12 |
10.73 |
321 |
25389 |
卖出 |
| 09:42:15 |
10.73 |
135 |
25524 |
卖出 |
| 09:42:18 |
10.74 |
163 |
25687 |
买入 |
| 09:42:21 |
10.73 |
61 |
25748 |
卖出 |
| 09:42:24 |
10.73 |
50 |
25798 |
买入 |
| 09:42:27 |
10.73 |
113 |
25911 |
买入 |
| 09:42:30 |
10.72 |
351 |
26262 |
卖出 |
| 09:42:33 |
10.72 |
190 |
26452 |
买入 |
| 09:42:36 |
10.72 |
60 |
26512 |
买入 |
| 09:42:39 |
10.72 |
101 |
26613 |
买入 |
| 09:42:42 |
10.72 |
233 |
26846 |
买入 |
| 09:42:45 |
10.72 |
22 |
26868 |
卖出 |
| 09:42:48 |
10.71 |
462 |
27330 |
卖出 |
| 09:42:51 |
10.71 |
32 |
27362 |
买入 |
| 09:42:54 |
10.72 |
57 |
27419 |
买入 |
| 09:43:00 |
10.71 |
34 |
27453 |
卖出 |
| 09:43:03 |
10.71 |
52 |
27505 |
卖出 |
| 09:43:06 |
10.7 |
238 |
27743 |
卖出 |
| 09:43:09 |
10.71 |
58 |
27801 |
买入 |
| 09:43:12 |
10.71 |
97 |
27898 |
买入 |
| 09:43:15 |
10.72 |
155 |
28053 |
买入 |
| 09:43:18 |
10.7 |
374 |
28427 |
卖出 |
| 09:43:21 |
10.71 |
278 |
28705 |
买入 |
| 09:43:24 |
10.71 |
65 |
28770 |
买入 |
| 09:43:27 |
10.7 |
95 |
28865 |
卖出 |
| 09:43:30 |
10.7 |
18 |
28883 |
卖出 |
| 09:43:33 |
10.7 |
30 |
28913 |
卖出 |
| 09:43:36 |
10.72 |
243 |
29156 |
买入 |
| 09:43:39 |
10.72 |
55 |
29211 |
买入 |
| 09:43:42 |
10.73 |
264 |
29475 |
买入 |
| 09:43:45 |
10.74 |
296 |
29771 |
买入 |
| 09:43:51 |
10.73 |
10 |
29781 |
卖出 |
| 09:43:54 |
10.74 |
91 |
29872 |
买入 |
| 09:43:57 |
10.75 |
243 |
30115 |
买入 |
| 09:44:00 |
10.76 |
74 |
30189 |
买入 |
| 09:44:03 |
10.76 |
316 |
30505 |
买入 |
| 09:44:06 |
10.77 |
264 |
30769 |
买入 |
| 09:44:09 |
10.79 |
256 |
31025 |
买入 |
| 09:44:12 |
10.79 |
120 |
31145 |
买入 |
| 09:44:15 |
10.79 |
329 |
31474 |
买入 |
| 09:44:18 |
10.81 |
544 |
32018 |
买入 |
| 09:44:21 |
10.8 |
132 |
32150 |
卖出 |
| 09:44:24 |
10.81 |
93 |
32243 |
卖出 |
| 09:44:27 |
10.82 |
1 |
32244 |
买入 |
| 09:44:30 |
10.83 |
248 |
32492 |
买入 |
| 09:44:33 |
10.83 |
63 |
32555 |
卖出 |
| 09:44:36 |
10.84 |
44 |
32599 |
买入 |
| 09:44:39 |
10.85 |
152 |
32751 |
买入 |
| 09:44:42 |
10.85 |
294 |
33045 |
买入 |
| 09:44:45 |
10.84 |
320 |
33365 |
卖出 |
| 09:44:48 |
10.88 |
658 |
34023 |
买入 |