昀冢科技[688260]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
16.75 |
217 |
217 |
集合竞价 |
| 09:19:16 |
16.75 |
6 |
6 |
集合竞价 |
| 09:19:49 |
16.75 |
26 |
26 |
集合竞价 |
| 09:20:58 |
16.75 |
31 |
31 |
集合竞价 |
| 09:24:58 |
16.75 |
41 |
41 |
集合竞价 |
| 09:25:01 |
16.75 |
41 |
41 |
集合竞价 |
| 09:25:06 |
16.75 |
41 |
82 |
买入 |
| 09:30:01 |
16.75 |
36 |
118 |
买入 |
| 09:30:04 |
16.75 |
9 |
127 |
买入 |
| 09:30:07 |
16.75 |
247 |
374 |
买入 |
| 09:30:10 |
16.76 |
3 |
377 |
买入 |
| 09:30:13 |
17.06 |
57 |
434 |
买入 |
| 09:30:19 |
16.81 |
12 |
446 |
卖出 |
| 09:30:22 |
16.82 |
4 |
450 |
买入 |
| 09:30:25 |
16.82 |
11 |
461 |
卖出 |
| 09:30:28 |
16.82 |
26 |
487 |
买入 |
| 09:30:31 |
16.83 |
2 |
489 |
卖出 |
| 09:30:40 |
16.88 |
12 |
501 |
买入 |
| 09:30:43 |
16.8 |
1 |
502 |
卖出 |
| 09:30:52 |
16.8 |
9 |
511 |
买入 |
| 09:30:55 |
16.8 |
16 |
527 |
卖出 |
| 09:30:58 |
16.79 |
8 |
535 |
买入 |
| 09:31:01 |
16.75 |
7 |
542 |
卖出 |
| 09:31:04 |
16.78 |
2 |
544 |
买入 |
| 09:31:07 |
16.68 |
2 |
546 |
卖出 |
| 09:31:19 |
16.8 |
2 |
548 |
买入 |
| 09:31:25 |
16.68 |
28 |
576 |
卖出 |
| 09:31:31 |
16.8 |
4 |
580 |
买入 |
| 09:31:34 |
16.8 |
11 |
591 |
买入 |
| 09:31:43 |
16.69 |
13 |
604 |
卖出 |
| 09:31:46 |
16.8 |
51 |
655 |
买入 |
| 09:31:58 |
16.63 |
4 |
659 |
卖出 |
| 09:32:01 |
16.75 |
10 |
669 |
买入 |
| 09:32:04 |
16.75 |
16 |
685 |
卖出 |
| 09:32:07 |
16.75 |
36 |
721 |
买入 |
| 09:32:10 |
16.75 |
3 |
724 |
卖出 |
| 09:32:19 |
16.99 |
32 |
756 |
买入 |
| 09:32:25 |
16.66 |
2 |
758 |
卖出 |
| 09:33:01 |
16.73 |
11 |
769 |
卖出 |
| 09:33:04 |
16.76 |
13 |
782 |
卖出 |
| 09:33:07 |
16.76 |
0 |
782 |
买入 |
| 09:33:10 |
16.77 |
2 |
784 |
买入 |
| 09:33:13 |
16.79 |
7 |
791 |
买入 |
| 09:33:37 |
16.79 |
4 |
795 |
买入 |
| 09:33:43 |
16.8 |
6 |
801 |
卖出 |
| 09:33:49 |
16.8 |
2 |
803 |
卖出 |
| 09:34:13 |
16.81 |
3 |
806 |
卖出 |
| 09:34:19 |
16.81 |
7 |
813 |
买入 |
| 09:34:22 |
16.8 |
4 |
817 |
卖出 |
| 09:34:31 |
16.8 |
10 |
827 |
卖出 |
| 09:34:43 |
16.8 |
34 |
861 |
买入 |
| 09:34:49 |
16.8 |
2 |
863 |
买入 |
| 09:34:52 |
16.77 |
2 |
865 |
卖出 |
| 09:35:10 |
16.69 |
2 |
867 |
卖出 |
| 09:35:31 |
16.69 |
42 |
909 |
卖出 |
| 09:35:52 |
16.69 |
5 |
914 |
卖出 |
| 09:35:55 |
16.77 |
58 |
972 |
买入 |
| 09:36:16 |
16.77 |
2 |
974 |
买入 |
| 09:36:19 |
16.72 |
2 |
976 |
卖出 |
| 09:36:22 |
16.73 |
7 |
983 |
卖出 |
| 09:36:25 |
16.73 |
11 |
994 |
卖出 |
| 09:36:28 |
16.73 |
19 |
1013 |
买入 |
| 09:36:31 |
16.73 |
8 |
1021 |
卖出 |
| 09:36:34 |
16.74 |
2 |
1023 |
买入 |
| 09:36:43 |
16.74 |
2 |
1025 |
卖出 |
| 09:37:04 |
16.7 |
55 |
1080 |
卖出 |
| 09:37:10 |
16.71 |
2 |
1082 |
卖出 |
| 09:37:40 |
16.71 |
13 |
1095 |
卖出 |
| 09:37:49 |
16.71 |
2 |
1097 |
卖出 |
| 09:37:55 |
16.71 |
2 |
1099 |
卖出 |
| 09:38:01 |
16.71 |
2 |
1101 |
卖出 |
| 09:38:04 |
16.69 |
17 |
1118 |
卖出 |
| 09:38:31 |
16.69 |
2 |
1120 |
卖出 |
| 09:38:37 |
16.71 |
4 |
1124 |
买入 |
| 09:38:40 |
16.71 |
4 |
1128 |
买入 |
| 09:38:43 |
16.71 |
2 |
1130 |
买入 |
| 09:39:13 |
16.69 |
2 |
1132 |
卖出 |
| 09:39:16 |
16.66 |
40 |
1172 |
卖出 |
| 09:39:19 |
16.63 |
79 |
1251 |
卖出 |
| 09:39:52 |
16.64 |
3 |
1254 |
买入 |
| 09:40:07 |
16.62 |
21 |
1275 |
卖出 |
| 09:40:10 |
16.61 |
47 |
1322 |
卖出 |
| 09:40:13 |
16.6 |
82 |
1404 |
卖出 |
| 09:40:16 |
16.59 |
20 |
1424 |
卖出 |
| 09:40:19 |
16.6 |
7 |
1431 |
买入 |
| 09:40:25 |
16.67 |
33 |
1464 |
买入 |
| 09:40:28 |
16.67 |
46 |
1510 |
卖出 |
| 09:40:46 |
16.66 |
50 |
1560 |
买入 |
| 09:41:31 |
16.63 |
10 |
1570 |
卖出 |
| 09:42:10 |
16.7 |
2 |
1572 |
买入 |
| 09:42:40 |
16.7 |
66 |
1638 |
买入 |
| 09:42:46 |
16.66 |
3 |
1641 |
卖出 |
| 09:42:58 |
16.66 |
2 |
1643 |
卖出 |
| 09:43:01 |
16.64 |
4 |
1647 |
卖出 |
| 09:43:25 |
16.63 |
11 |
1658 |
卖出 |
| 09:43:28 |
16.63 |
25 |
1683 |
卖出 |
| 09:43:31 |
16.62 |
37 |
1720 |
卖出 |
| 09:43:34 |
16.62 |
0 |
1720 |
卖出 |
| 09:43:37 |
16.61 |
40 |
1760 |
卖出 |
| 09:43:40 |
16.68 |
45 |
1805 |
买入 |
| 09:43:55 |
16.68 |
5 |
1810 |
买入 |
| 09:44:07 |
16.61 |
16 |
1826 |
卖出 |
| 09:44:10 |
16.65 |
53 |
1879 |
买入 |
| 09:44:13 |
16.6 |
18 |
1897 |
卖出 |
| 09:44:16 |
16.65 |
18 |
1915 |
买入 |
| 09:44:31 |
16.65 |
18 |
1933 |
买入 |
| 09:45:16 |
16.61 |
35 |
1968 |
卖出 |
| 09:45:34 |
16.7 |
11 |
1979 |
买入 |
| 09:45:37 |
16.7 |
49 |
2028 |
买入 |
| 09:45:40 |
16.7 |
21 |
2049 |
买入 |
| 09:45:43 |
16.7 |
4 |
2053 |
买入 |
| 09:46:49 |
16.7 |
2 |
2055 |
买入 |
| 09:47:10 |
16.7 |
25 |
2080 |
买入 |
| 09:47:13 |
16.7 |
2 |
2082 |
买入 |
| 09:47:40 |
16.7 |
3 |
2085 |
买入 |
| 09:47:52 |
16.75 |
66 |
2151 |
买入 |
| 09:47:58 |
16.68 |
2 |
2153 |
卖出 |
| 09:48:34 |
16.68 |
36 |
2189 |
卖出 |
| 09:48:46 |
16.68 |
10 |
2199 |
买入 |
| 09:49:49 |
16.66 |
5 |
2204 |
卖出 |
| 09:49:52 |
16.66 |
5 |
2209 |
卖出 |
| 09:50:16 |
16.72 |
8 |
2217 |
买入 |
| 09:50:19 |
16.72 |
6 |
2223 |
买入 |
| 09:50:22 |
16.72 |
3 |
2226 |
买入 |
| 09:50:25 |
16.75 |
5 |
2231 |
买入 |
| 09:50:28 |
16.76 |
5 |
2236 |
买入 |
| 09:50:52 |
16.77 |
106 |
2342 |
买入 |
| 09:51:01 |
16.76 |
4 |
2346 |
买入 |
| 09:51:07 |
16.69 |
18 |
2364 |
卖出 |
| 09:51:16 |
16.71 |
15 |
2379 |
卖出 |
| 09:51:31 |
16.72 |
8 |
2387 |
卖出 |
| 09:51:55 |
16.7 |
31 |
2418 |
卖出 |
| 09:52:04 |
16.76 |
2 |
2420 |
买入 |
| 09:52:07 |
16.77 |
8 |
2428 |
买入 |
| 09:52:13 |
16.76 |
3 |
2431 |
卖出 |
| 09:52:49 |
16.79 |
20 |
2451 |
买入 |
| 09:53:01 |
16.79 |
4 |
2455 |
买入 |
| 09:53:04 |
16.79 |
15 |
2470 |
买入 |
| 09:53:07 |
16.82 |
15 |
2485 |
买入 |
| 09:53:10 |
16.83 |
24 |
2509 |
买入 |
| 09:53:13 |
16.85 |
18 |
2527 |
买入 |
| 09:53:16 |
16.86 |
26 |
2553 |
买入 |
| 09:53:19 |
16.88 |
4 |
2557 |
买入 |
| 09:53:40 |
16.89 |
9 |
2566 |
买入 |
| 09:53:55 |
16.9 |
2 |
2568 |
卖出 |
| 09:53:58 |
16.8 |
4 |
2572 |
卖出 |
| 09:54:07 |
16.81 |
28 |
2600 |
买入 |
| 09:54:28 |
16.92 |
36 |
2636 |
买入 |
| 09:54:46 |
16.92 |
7 |
2643 |
买入 |
| 09:54:58 |
16.92 |
2 |
2645 |
买入 |
| 09:55:04 |
16.92 |
14 |
2659 |
买入 |
| 09:55:07 |
16.81 |
2 |
2661 |
卖出 |
| 09:55:10 |
16.8 |
38 |
2699 |
卖出 |
| 09:55:13 |
16.79 |
8 |
2707 |
卖出 |
| 09:55:16 |
16.79 |
12 |
2719 |
卖出 |
| 09:55:31 |
16.84 |
24 |
2743 |
买入 |
| 09:55:37 |
16.84 |
2 |
2745 |
买入 |
| 09:55:43 |
16.84 |
3 |
2748 |
买入 |
| 09:56:10 |
16.78 |
6 |
2754 |
卖出 |
| 09:56:19 |
16.78 |
6 |
2760 |
卖出 |
| 09:56:34 |
16.78 |
10 |
2770 |
卖出 |
| 09:58:04 |
16.82 |
2 |
2772 |
买入 |
| 09:58:13 |
16.81 |
2 |
2774 |
买入 |
| 09:58:16 |
16.78 |
53 |
2827 |
卖出 |
| 09:58:25 |
16.76 |
52 |
2879 |
卖出 |
| 09:58:28 |
16.75 |
53 |
2932 |
卖出 |
| 09:58:43 |
16.69 |
8 |
2940 |
卖出 |
| 09:58:49 |
16.69 |
17 |
2957 |
买入 |
| 09:58:52 |
16.69 |
9 |
2966 |
买入 |
| 09:59:07 |
16.74 |
2 |
2968 |
买入 |
| 09:59:16 |
16.74 |
5 |
2973 |
买入 |
| 09:59:19 |
16.73 |
4 |
2977 |
卖出 |
| 09:59:49 |
16.74 |
4 |
2981 |
买入 |
| 09:59:52 |
16.68 |
3 |
2984 |
卖出 |
| 10:00:13 |
16.75 |
17 |
3001 |
买入 |
| 10:00:16 |
16.75 |
8 |
3009 |
买入 |
| 10:00:19 |
16.78 |
41 |
3050 |
买入 |
| 10:00:55 |
16.8 |
6 |
3056 |
买入 |
| 10:00:58 |
16.8 |
0 |
3056 |
卖出 |
| 10:01:04 |
16.8 |
1 |
3057 |
买入 |
| 10:01:10 |
16.82 |
12 |
3069 |
买入 |
| 10:01:16 |
16.82 |
34 |
3103 |
买入 |
| 10:02:07 |
16.8 |
5 |
3108 |
买入 |
| 10:02:28 |
16.8 |
3 |
3111 |
卖出 |
| 10:02:49 |
16.83 |
8 |
3119 |
买入 |
| 10:03:01 |
16.9 |
11 |
3130 |
买入 |
| 10:03:04 |
16.8 |
7 |
3137 |
卖出 |
| 10:03:16 |
16.89 |
10 |
3147 |
买入 |
| 10:03:37 |
16.86 |
0 |
3147 |
卖出 |
| 10:04:07 |
16.85 |
14 |
3161 |
买入 |
| 10:05:01 |
16.89 |
12 |
3173 |
买入 |
| 10:05:04 |
16.89 |
2 |
3175 |
买入 |
| 10:05:07 |
16.85 |
2 |
3177 |
卖出 |
| 10:05:10 |
16.89 |
2 |
3179 |
买入 |
| 10:05:49 |
16.85 |
10 |
3189 |
卖出 |
| 10:05:52 |
16.94 |
8 |
3197 |
买入 |
| 10:06:04 |
16.94 |
16 |
3213 |
买入 |
| 10:06:55 |
16.94 |
2 |
3215 |
买入 |
| 10:07:04 |
16.94 |
8 |
3223 |
买入 |
| 10:07:07 |
16.93 |
2 |
3225 |
买入 |
| 10:07:28 |
16.92 |
2 |
3227 |
买入 |
| 10:07:40 |
16.85 |
29 |
3256 |
卖出 |
| 10:07:43 |
16.85 |
9 |
3265 |
卖出 |
| 10:08:10 |
16.83 |
3 |
3268 |
卖出 |
| 10:08:34 |
16.91 |
5 |
3273 |
买入 |
| 10:09:04 |
16.92 |
5 |
3278 |
买入 |
| 10:09:10 |
16.83 |
25 |
3303 |
卖出 |
| 10:09:22 |
16.92 |
2 |
3305 |
买入 |
| 10:09:28 |
16.83 |
4 |
3309 |
卖出 |
| 10:09:34 |
16.92 |
10 |
3319 |
买入 |
| 10:10:04 |
16.91 |
10 |
3329 |
买入 |
| 10:10:13 |
16.91 |
7 |
3336 |
买入 |
| 10:10:16 |
16.92 |
21 |
3357 |
买入 |
| 10:10:19 |
16.95 |
181 |
3538 |
买入 |
| 10:10:22 |
16.95 |
14 |
3552 |
买入 |
| 10:10:31 |
16.99 |
16 |
3568 |
买入 |
| 10:10:37 |
16.99 |
28 |
3596 |
买入 |
| 10:10:40 |
16.99 |
2 |
3598 |
买入 |
| 10:11:04 |
16.99 |
8 |
3606 |
买入 |
| 10:11:40 |
16.99 |
5 |
3611 |
买入 |
| 10:11:43 |
16.96 |
19 |
3630 |
卖出 |
| 10:12:04 |
16.96 |
52 |
3682 |
卖出 |
| 10:12:22 |
17 |
5 |
3687 |
买入 |
| 10:12:43 |
17 |
6 |
3693 |
买入 |
| 10:12:46 |
16.98 |
2 |
3695 |
卖出 |
| 10:12:58 |
17 |
13 |
3708 |
买入 |
| 10:13:04 |
17 |
2 |
3710 |
买入 |
| 10:13:19 |
16.96 |
8 |
3718 |
卖出 |
| 10:14:07 |
16.99 |
2 |
3720 |
买入 |
| 10:14:22 |
16.99 |
13 |
3733 |
买入 |
| 10:14:37 |
16.98 |
2 |
3735 |
卖出 |
| 10:15:10 |
16.96 |
44 |
3779 |
卖出 |
| 10:15:13 |
16.96 |
2 |
3781 |
买入 |
| 10:15:19 |
16.82 |
6 |
3787 |
卖出 |
| 10:15:25 |
16.82 |
25 |
3812 |
卖出 |
| 10:15:31 |
16.82 |
112 |
3924 |
卖出 |
| 10:15:55 |
16.82 |
10 |
3934 |
卖出 |
| 10:15:58 |
16.87 |
10 |
3944 |
卖出 |
| 10:16:16 |
16.78 |
3 |
3947 |
卖出 |
| 10:16:55 |
16.92 |
9 |
3956 |
买入 |
| 10:16:58 |
16.86 |
6 |
3962 |
卖出 |
| 10:17:07 |
16.78 |
5 |
3967 |
卖出 |
| 10:17:40 |
16.78 |
33 |
4000 |
卖出 |
| 10:17:43 |
16.86 |
3 |
4003 |
买入 |
| 10:17:52 |
16.86 |
8 |
4011 |
买入 |
| 10:18:04 |
16.78 |
48 |
4059 |
卖出 |
| 10:18:07 |
16.78 |
12 |
4071 |
卖出 |
| 10:18:10 |
16.78 |
4 |
4075 |
卖出 |
| 10:18:52 |
16.73 |
14 |
4089 |
卖出 |
| 10:19:13 |
16.7 |
20 |
4109 |
卖出 |
| 10:19:37 |
16.8 |
8 |
4117 |
买入 |
| 10:20:16 |
16.8 |
2 |
4119 |
买入 |
| 10:20:40 |
16.8 |
7 |
4126 |
买入 |
| 10:21:16 |
16.8 |
28 |
4154 |
买入 |
| 10:21:19 |
16.83 |
29 |
4183 |
买入 |
| 10:21:22 |
16.83 |
12 |
4195 |
卖出 |
| 10:21:25 |
16.84 |
19 |
4214 |
买入 |
| 10:21:34 |
16.8 |
4 |
4218 |
卖出 |
| 10:21:46 |
16.8 |
6 |
4224 |
卖出 |
| 10:22:07 |
16.82 |
5 |
4229 |
买入 |
| 10:22:10 |
16.83 |
1 |
4230 |
买入 |
| 10:22:13 |
16.92 |
17 |
4247 |
买入 |
| 10:22:40 |
16.85 |
2 |
4249 |
卖出 |
| 10:23:07 |
16.92 |
2 |
4251 |
买入 |
| 10:23:10 |
16.92 |
2 |
4253 |
买入 |
| 10:23:13 |
16.92 |
7 |
4260 |
买入 |
| 10:23:16 |
16.92 |
4 |
4264 |
卖出 |
| 10:23:19 |
16.92 |
3 |
4267 |
买入 |
| 10:23:58 |
16.86 |
3 |
4270 |
卖出 |
| 10:24:07 |
16.93 |
4 |
4274 |
买入 |
| 10:24:10 |
16.93 |
10 |
4284 |
卖出 |
| 10:24:22 |
16.86 |
12 |
4296 |
卖出 |
| 10:25:22 |
16.96 |
6 |
4302 |
买入 |
| 10:26:04 |
16.96 |
5 |
4307 |
买入 |
| 10:26:07 |
16.96 |
17 |
4324 |
买入 |
| 10:26:10 |
16.95 |
17 |
4341 |
买入 |
| 10:26:19 |
16.87 |
3 |
4344 |
卖出 |
| 10:26:28 |
16.87 |
3 |
4347 |
卖出 |
| 10:26:37 |
16.87 |
3 |
4350 |
卖出 |
| 10:27:13 |
16.88 |
12 |
4362 |
卖出 |
| 10:27:31 |
16.95 |
8 |
4370 |
买入 |
| 10:28:04 |
16.94 |
16 |
4386 |
卖出 |
| 10:28:28 |
16.89 |
53 |
4439 |
卖出 |
| 10:28:52 |
16.88 |
2 |
4441 |
卖出 |
| 10:29:16 |
16.94 |
3 |
4444 |
买入 |
| 10:29:58 |
16.93 |
6 |
4450 |
买入 |
| 10:30:04 |
16.87 |
7 |
4457 |
卖出 |
| 10:30:07 |
16.87 |
0 |
4457 |
买入 |
| 10:30:16 |
16.87 |
2 |
4459 |
卖出 |
| 10:30:52 |
16.92 |
2 |
4461 |
买入 |
| 10:30:55 |
16.92 |
14 |
4475 |
买入 |
| 10:31:04 |
16.92 |
7 |
4482 |
买入 |
| 10:31:55 |
16.86 |
12 |
4494 |
卖出 |
| 10:32:16 |
16.92 |
8 |
4502 |
买入 |
| 10:32:37 |
16.86 |
31 |
4533 |
卖出 |
| 10:33:55 |
16.92 |
3 |
4536 |
买入 |
| 10:34:43 |
16.86 |
12 |
4548 |
卖出 |
| 10:36:16 |
16.92 |
60 |
4608 |
买入 |
| 10:36:19 |
16.92 |
26 |
4634 |
卖出 |
| 10:36:22 |
16.92 |
0 |
4634 |
卖出 |