普天科技[002544]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:18 |
20.21 |
1 |
1 |
集合竞价 |
| 09:20:27 |
19.88 |
3 |
3 |
集合竞价 |
| 09:21:48 |
19.88 |
3 |
3 |
集合竞价 |
| 09:22:06 |
19.88 |
3 |
3 |
集合竞价 |
| 09:22:15 |
19.88 |
11 |
11 |
集合竞价 |
| 09:22:33 |
19.88 |
11 |
11 |
集合竞价 |
| 09:23:09 |
19.88 |
11 |
11 |
集合竞价 |
| 09:23:27 |
19.88 |
14 |
14 |
集合竞价 |
| 09:23:36 |
19.88 |
14 |
14 |
集合竞价 |
| 09:23:45 |
19.88 |
14 |
14 |
集合竞价 |
| 09:24:03 |
19.88 |
14 |
14 |
集合竞价 |
| 09:24:12 |
19.88 |
19 |
19 |
集合竞价 |
| 09:24:39 |
19.88 |
19 |
19 |
集合竞价 |
| 09:24:57 |
19.88 |
40 |
40 |
集合竞价 |
| 09:25:00 |
19.88 |
43 |
83 |
卖出 |
| 09:30:00 |
20 |
6 |
89 |
买入 |
| 09:30:03 |
19.88 |
127 |
216 |
卖出 |
| 09:30:06 |
19.9 |
1 |
217 |
买入 |
| 09:30:09 |
20.26 |
12 |
229 |
买入 |
| 09:30:12 |
19.9 |
8 |
237 |
卖出 |
| 09:30:18 |
20.23 |
2 |
239 |
买入 |
| 09:30:21 |
20.14 |
6 |
245 |
卖出 |
| 09:30:27 |
20.14 |
24 |
269 |
买入 |
| 09:30:30 |
20.15 |
66 |
335 |
买入 |
| 09:30:33 |
20.13 |
48 |
383 |
卖出 |
| 09:30:36 |
20.17 |
2 |
385 |
买入 |
| 09:30:39 |
20.13 |
13 |
398 |
卖出 |
| 09:30:42 |
20.13 |
8 |
406 |
买入 |
| 09:30:45 |
20.18 |
20 |
426 |
买入 |
| 09:30:48 |
20.2 |
15 |
441 |
买入 |
| 09:30:51 |
20.18 |
1 |
442 |
买入 |
| 09:30:54 |
20.14 |
4 |
446 |
卖出 |
| 09:31:00 |
20.2 |
52 |
498 |
买入 |
| 09:31:03 |
20.18 |
2 |
500 |
卖出 |
| 09:31:06 |
20.19 |
23 |
523 |
买入 |
| 09:31:09 |
20.25 |
26 |
549 |
买入 |
| 09:31:15 |
20.25 |
30 |
579 |
买入 |
| 09:31:18 |
20.25 |
25 |
604 |
买入 |
| 09:31:21 |
20.17 |
5 |
609 |
卖出 |
| 09:31:24 |
20.24 |
13 |
622 |
买入 |
| 09:31:27 |
20.25 |
113 |
735 |
买入 |
| 09:31:30 |
20.23 |
26 |
761 |
卖出 |
| 09:31:33 |
20.22 |
83 |
844 |
卖出 |
| 09:31:36 |
20.23 |
9 |
853 |
买入 |
| 09:31:39 |
20.23 |
13 |
866 |
买入 |
| 09:31:42 |
20.2 |
7 |
873 |
卖出 |
| 09:31:45 |
20.2 |
6 |
879 |
卖出 |
| 09:31:48 |
20.2 |
8 |
887 |
卖出 |
| 09:31:51 |
20.15 |
14 |
901 |
卖出 |
| 09:31:54 |
20.14 |
8 |
909 |
卖出 |
| 09:31:57 |
20.12 |
6 |
915 |
卖出 |
| 09:32:00 |
20.15 |
48 |
963 |
买入 |
| 09:32:03 |
20.19 |
4 |
967 |
买入 |
| 09:32:06 |
20.11 |
3 |
970 |
卖出 |
| 09:32:12 |
20.11 |
3 |
973 |
卖出 |
| 09:32:15 |
20.17 |
58 |
1031 |
买入 |
| 09:32:18 |
20.18 |
62 |
1093 |
买入 |
| 09:32:21 |
20.21 |
12 |
1105 |
买入 |
| 09:32:33 |
20.16 |
32 |
1137 |
卖出 |
| 09:32:36 |
20.16 |
13 |
1150 |
买入 |
| 09:32:39 |
20.16 |
21 |
1171 |
买入 |
| 09:32:45 |
20.19 |
23 |
1194 |
买入 |
| 09:32:48 |
20.16 |
15 |
1209 |
卖出 |
| 09:32:51 |
20.16 |
2 |
1211 |
买入 |
| 09:32:54 |
20.11 |
3 |
1214 |
卖出 |
| 09:32:57 |
20.08 |
21 |
1235 |
卖出 |
| 09:33:00 |
20.05 |
67 |
1302 |
卖出 |
| 09:33:03 |
20.13 |
14 |
1316 |
买入 |
| 09:33:12 |
20.07 |
9 |
1325 |
买入 |
| 09:33:15 |
20.14 |
116 |
1441 |
买入 |
| 09:33:18 |
20.16 |
15 |
1456 |
买入 |
| 09:33:21 |
20.14 |
87 |
1543 |
卖出 |
| 09:33:24 |
20.18 |
5 |
1548 |
买入 |
| 09:33:39 |
20.18 |
15 |
1563 |
买入 |
| 09:33:42 |
20.19 |
7 |
1570 |
买入 |
| 09:33:45 |
20.16 |
6 |
1576 |
卖出 |
| 09:33:51 |
20.16 |
2 |
1578 |
卖出 |
| 09:33:54 |
20.22 |
28 |
1606 |
买入 |
| 09:34:03 |
20.21 |
2 |
1608 |
买入 |
| 09:34:06 |
20.16 |
1 |
1609 |
卖出 |
| 09:34:09 |
20.2 |
18 |
1627 |
买入 |
| 09:34:15 |
20.16 |
4 |
1631 |
卖出 |
| 09:34:24 |
20.2 |
17 |
1648 |
买入 |
| 09:34:27 |
20.2 |
2 |
1650 |
买入 |
| 09:34:30 |
20.2 |
1 |
1651 |
卖出 |
| 09:34:39 |
20.2 |
1 |
1652 |
卖出 |
| 09:34:45 |
20.2 |
2 |
1654 |
买入 |
| 09:34:48 |
20.2 |
22 |
1676 |
买入 |
| 09:34:54 |
20.15 |
30 |
1706 |
卖出 |
| 09:35:00 |
20.16 |
9 |
1715 |
买入 |
| 09:35:03 |
20.2 |
7 |
1722 |
买入 |
| 09:35:06 |
20.2 |
36 |
1758 |
买入 |
| 09:35:09 |
20.2 |
16 |
1774 |
买入 |
| 09:35:12 |
20.23 |
2 |
1776 |
买入 |
| 09:35:15 |
20.21 |
13 |
1789 |
卖出 |
| 09:35:18 |
20.16 |
3 |
1792 |
卖出 |
| 09:35:21 |
20.19 |
9 |
1801 |
买入 |
| 09:35:24 |
20.14 |
22 |
1823 |
卖出 |
| 09:35:27 |
20.1 |
6 |
1829 |
卖出 |
| 09:35:33 |
20.15 |
503 |
2332 |
买入 |
| 09:35:36 |
20.13 |
115 |
2447 |
卖出 |
| 09:35:39 |
20.18 |
30 |
2477 |
买入 |
| 09:35:42 |
20.11 |
56 |
2533 |
卖出 |
| 09:35:45 |
20.18 |
7 |
2540 |
买入 |
| 09:35:48 |
20.16 |
16 |
2556 |
买入 |
| 09:35:51 |
20 |
302 |
2858 |
卖出 |
| 09:35:54 |
20.11 |
58 |
2916 |
买入 |
| 09:36:06 |
20.1 |
5 |
2921 |
卖出 |
| 09:36:09 |
20.13 |
5 |
2926 |
买入 |
| 09:36:12 |
20.06 |
9 |
2935 |
卖出 |
| 09:36:15 |
20.04 |
62 |
2997 |
卖出 |
| 09:36:18 |
20.06 |
12 |
3009 |
买入 |
| 09:36:21 |
20.04 |
29 |
3038 |
卖出 |
| 09:36:33 |
20.04 |
12 |
3050 |
卖出 |
| 09:36:36 |
20.04 |
3 |
3053 |
买入 |
| 09:36:51 |
20.04 |
5 |
3058 |
买入 |
| 09:36:54 |
20.01 |
1 |
3059 |
卖出 |
| 09:36:57 |
20.04 |
2 |
3061 |
买入 |
| 09:37:00 |
20.01 |
65 |
3126 |
卖出 |
| 09:37:03 |
20.04 |
4 |
3130 |
买入 |
| 09:37:06 |
20 |
300 |
3430 |
卖出 |
| 09:37:09 |
20.06 |
2 |
3432 |
买入 |
| 09:37:12 |
20.05 |
3 |
3435 |
买入 |
| 09:37:21 |
20.01 |
100 |
3535 |
卖出 |
| 09:37:27 |
20.04 |
13 |
3548 |
买入 |
| 09:37:30 |
20.01 |
2 |
3550 |
卖出 |
| 09:37:33 |
20.02 |
2 |
3552 |
卖出 |
| 09:37:36 |
20.04 |
2 |
3554 |
买入 |
| 09:37:42 |
20 |
39 |
3593 |
卖出 |
| 09:37:45 |
19.95 |
10 |
3603 |
卖出 |
| 09:37:48 |
19.95 |
5 |
3608 |
卖出 |
| 09:37:51 |
20 |
10 |
3618 |
买入 |
| 09:37:57 |
19.97 |
4 |
3622 |
卖出 |
| 09:38:00 |
19.95 |
2 |
3624 |
卖出 |
| 09:38:09 |
19.97 |
1 |
3625 |
卖出 |
| 09:38:18 |
19.98 |
20 |
3645 |
买入 |
| 09:38:21 |
19.98 |
2 |
3647 |
卖出 |
| 09:38:24 |
19.99 |
14 |
3661 |
买入 |
| 09:38:27 |
19.99 |
4 |
3665 |
买入 |
| 09:38:30 |
19.99 |
3 |
3668 |
卖出 |
| 09:38:45 |
20 |
1 |
3669 |
买入 |
| 09:38:48 |
20.03 |
3 |
3672 |
买入 |
| 09:38:51 |
20.02 |
1 |
3673 |
卖出 |
| 09:38:54 |
20.06 |
1 |
3674 |
买入 |
| 09:39:03 |
20.02 |
3 |
3677 |
卖出 |
| 09:39:06 |
20 |
24 |
3701 |
卖出 |
| 09:39:09 |
19.99 |
13 |
3714 |
卖出 |
| 09:39:12 |
20.01 |
19 |
3733 |
买入 |
| 09:39:15 |
19.99 |
29 |
3762 |
卖出 |
| 09:39:18 |
20 |
163 |
3925 |
买入 |
| 09:39:21 |
19.99 |
183 |
4108 |
卖出 |
| 09:39:24 |
20 |
19 |
4127 |
卖出 |
| 09:39:27 |
20 |
5 |
4132 |
卖出 |
| 09:39:33 |
20 |
6 |
4138 |
卖出 |
| 09:39:36 |
20 |
5 |
4143 |
卖出 |
| 09:39:39 |
20 |
4 |
4147 |
卖出 |
| 09:39:42 |
20 |
7 |
4154 |
卖出 |
| 09:39:45 |
20 |
8 |
4162 |
卖出 |
| 09:39:48 |
20 |
7 |
4169 |
卖出 |
| 09:39:51 |
20.01 |
16 |
4185 |
买入 |
| 09:39:54 |
20 |
92 |
4277 |
卖出 |
| 09:39:57 |
20 |
12 |
4289 |
买入 |
| 09:40:00 |
19.98 |
61 |
4350 |
卖出 |
| 09:40:03 |
19.98 |
39 |
4389 |
卖出 |
| 09:40:06 |
19.95 |
204 |
4593 |
卖出 |
| 09:40:09 |
19.93 |
4 |
4597 |
卖出 |
| 09:40:12 |
19.93 |
31 |
4628 |
买入 |
| 09:40:15 |
19.93 |
2 |
4630 |
卖出 |
| 09:40:18 |
19.93 |
3 |
4633 |
卖出 |
| 09:40:21 |
19.93 |
8 |
4641 |
买入 |
| 09:40:24 |
19.94 |
30 |
4671 |
卖出 |
| 09:40:27 |
19.97 |
13 |
4684 |
买入 |
| 09:40:30 |
19.98 |
9 |
4693 |
买入 |
| 09:40:33 |
20.02 |
514 |
5207 |
买入 |
| 09:40:36 |
20.07 |
6 |
5213 |
买入 |
| 09:40:39 |
19.99 |
121 |
5334 |
卖出 |
| 09:40:48 |
20 |
1 |
5335 |
买入 |
| 09:40:54 |
19.97 |
6 |
5341 |
卖出 |
| 09:41:00 |
19.97 |
2 |
5343 |
买入 |
| 09:41:06 |
20 |
2 |
5345 |
买入 |
| 09:41:09 |
19.95 |
4 |
5349 |
卖出 |
| 09:41:12 |
19.99 |
3 |
5352 |
买入 |
| 09:41:15 |
19.99 |
10 |
5362 |
买入 |
| 09:41:39 |
19.96 |
7 |
5369 |
卖出 |
| 09:41:45 |
20.02 |
2 |
5371 |
买入 |
| 09:41:48 |
19.96 |
3 |
5374 |
卖出 |
| 09:42:00 |
19.98 |
29 |
5403 |
卖出 |
| 09:42:03 |
19.98 |
17 |
5420 |
卖出 |
| 09:42:06 |
20.02 |
48 |
5468 |
买入 |
| 09:42:09 |
19.98 |
18 |
5486 |
卖出 |
| 09:42:12 |
19.96 |
6 |
5492 |
卖出 |
| 09:42:15 |
19.96 |
10 |
5502 |
卖出 |
| 09:42:21 |
20 |
13 |
5515 |
买入 |
| 09:42:24 |
20.02 |
9 |
5524 |
买入 |
| 09:42:27 |
19.98 |
3 |
5527 |
卖出 |
| 09:42:30 |
20.06 |
20 |
5547 |
买入 |
| 09:42:33 |
20 |
33 |
5580 |
卖出 |
| 09:42:36 |
19.97 |
5 |
5585 |
卖出 |
| 09:42:39 |
19.97 |
35 |
5620 |
卖出 |
| 09:42:42 |
19.96 |
2 |
5622 |
卖出 |
| 09:42:48 |
19.96 |
2 |
5624 |
卖出 |
| 09:42:57 |
20 |
3 |
5627 |
买入 |
| 09:43:00 |
20 |
11 |
5638 |
买入 |
| 09:43:06 |
19.96 |
1 |
5639 |
卖出 |
| 09:43:12 |
20.03 |
5 |
5644 |
买入 |
| 09:43:15 |
19.97 |
4 |
5648 |
卖出 |
| 09:43:18 |
20.01 |
1 |
5649 |
买入 |
| 09:43:21 |
20.03 |
2 |
5651 |
买入 |
| 09:43:24 |
19.97 |
6 |
5657 |
卖出 |
| 09:43:27 |
20.01 |
1 |
5658 |
买入 |
| 09:43:30 |
19.96 |
13 |
5671 |
卖出 |
| 09:43:33 |
19.93 |
224 |
5895 |
卖出 |
| 09:43:36 |
19.93 |
118 |
6013 |
卖出 |
| 09:43:39 |
19.9 |
29 |
6042 |
卖出 |
| 09:43:42 |
19.92 |
12 |
6054 |
买入 |
| 09:43:45 |
19.9 |
20 |
6074 |
卖出 |
| 09:43:48 |
19.9 |
39 |
6113 |
卖出 |
| 09:43:57 |
19.9 |
3 |
6116 |
卖出 |
| 09:44:00 |
19.94 |
2 |
6118 |
买入 |
| 09:44:03 |
19.95 |
21 |
6139 |
买入 |
| 09:44:18 |
19.98 |
3 |
6142 |
买入 |
| 09:44:21 |
19.98 |
1 |
6143 |
买入 |
| 09:44:24 |
20.03 |
16 |
6159 |
买入 |
| 09:44:27 |
20.02 |
3 |
6162 |
买入 |
| 09:44:36 |
20.02 |
39 |
6201 |
买入 |
| 09:44:45 |
20.03 |
15 |
6216 |
买入 |
| 09:44:51 |
20.03 |
21 |
6237 |
买入 |
| 09:44:54 |
20.08 |
5 |
6242 |
买入 |
| 09:44:57 |
20.02 |
4 |
6246 |
卖出 |
| 09:45:00 |
20.02 |
169 |
6415 |
卖出 |
| 09:45:03 |
19.96 |
10 |
6425 |
卖出 |
| 09:45:06 |
19.96 |
16 |
6441 |
卖出 |
| 09:45:09 |
19.95 |
72 |
6513 |
卖出 |
| 09:45:15 |
19.96 |
8 |
6521 |
卖出 |
| 09:45:21 |
20.01 |
27 |
6548 |
买入 |
| 09:45:30 |
20.02 |
10 |
6558 |
买入 |
| 09:45:33 |
20.05 |
20 |
6578 |
买入 |
| 09:45:36 |
20.02 |
86 |
6664 |
卖出 |
| 09:45:42 |
20.05 |
3 |
6667 |
买入 |
| 09:45:48 |
20.02 |
2 |
6669 |
卖出 |
| 09:45:51 |
20.03 |
1 |
6670 |
卖出 |
| 09:45:54 |
20.02 |
9 |
6679 |
卖出 |
| 09:45:57 |
20.02 |
20 |
6699 |
卖出 |
| 09:46:06 |
20.07 |
10 |
6709 |
买入 |
| 09:46:09 |
20.02 |
6 |
6715 |
卖出 |
| 09:46:15 |
20.02 |
5 |
6720 |
卖出 |
| 09:46:18 |
20.06 |
11 |
6731 |
买入 |
| 09:46:21 |
20.08 |
20 |
6751 |
买入 |
| 09:46:42 |
20.08 |
46 |
6797 |
买入 |
| 09:46:45 |
20.08 |
7 |
6804 |
买入 |
| 09:46:48 |
20.1 |
43 |
6847 |
买入 |
| 09:46:51 |
20.1 |
276 |
7123 |
买入 |
| 09:47:00 |
20.15 |
5 |
7128 |
买入 |
| 09:47:09 |
20.15 |
17 |
7145 |
买入 |
| 09:47:12 |
20.15 |
4 |
7149 |
买入 |
| 09:47:15 |
20.15 |
50 |
7199 |
买入 |
| 09:47:18 |
20.15 |
10 |
7209 |
买入 |
| 09:47:21 |
20.15 |
4 |
7213 |
卖出 |
| 09:47:24 |
20.17 |
1 |
7214 |
买入 |
| 09:47:27 |
20.18 |
10 |
7224 |
买入 |
| 09:47:36 |
20.17 |
59 |
7283 |
卖出 |
| 09:47:39 |
20.19 |
6 |
7289 |
买入 |
| 09:47:42 |
20.18 |
55 |
7344 |
卖出 |
| 09:47:45 |
20.2 |
3 |
7347 |
买入 |
| 09:47:48 |
20.23 |
79 |
7426 |
买入 |
| 09:47:51 |
20.23 |
6 |
7432 |
卖出 |
| 09:47:57 |
20.22 |
1 |
7433 |
买入 |
| 09:48:00 |
20.2 |
2 |
7435 |
卖出 |
| 09:48:06 |
20.23 |
25 |
7460 |
买入 |
| 09:48:09 |
20.24 |
32 |
7492 |
买入 |
| 09:48:12 |
20.2 |
20 |
7512 |
卖出 |
| 09:48:15 |
20.28 |
392 |
7904 |
买入 |
| 09:48:18 |
20.3 |
517 |
8421 |
买入 |
| 09:48:21 |
20.3 |
579 |
9000 |
买入 |
| 09:48:24 |
20.34 |
92 |
9092 |
买入 |
| 09:48:27 |
20.32 |
5 |
9097 |
买入 |
| 09:48:33 |
20.34 |
40 |
9137 |
买入 |
| 09:48:36 |
20.34 |
3 |
9140 |
买入 |
| 09:48:42 |
20.32 |
22 |
9162 |
卖出 |
| 09:48:45 |
20.23 |
135 |
9297 |
卖出 |
| 09:48:48 |
20.23 |
21 |
9318 |
卖出 |
| 09:48:51 |
20.22 |
14 |
9332 |
卖出 |
| 09:48:54 |
20.22 |
7 |
9339 |
卖出 |
| 09:49:00 |
20.22 |
12 |
9351 |
卖出 |
| 09:49:03 |
20.2 |
160 |
9511 |
卖出 |
| 09:49:06 |
20.19 |
41 |
9552 |
卖出 |
| 09:49:09 |
20.2 |
2 |
9554 |
买入 |
| 09:49:12 |
20.19 |
5 |
9559 |
卖出 |
| 09:49:15 |
20.21 |
13 |
9572 |
买入 |
| 09:49:21 |
20.2 |
10 |
9582 |
卖出 |
| 09:49:24 |
20.17 |
55 |
9637 |
卖出 |
| 09:49:27 |
20.19 |
2 |
9639 |
买入 |
| 09:49:30 |
20.2 |
3 |
9642 |
买入 |
| 09:49:33 |
20.21 |
3 |
9645 |
买入 |
| 09:49:36 |
20.21 |
2 |
9647 |
买入 |
| 09:49:39 |
20.22 |
7 |
9654 |
买入 |
| 09:49:42 |
20.23 |
10 |
9664 |
买入 |
| 09:49:45 |
20.23 |
2 |
9666 |
买入 |
| 09:49:48 |
20.23 |
2 |
9668 |
买入 |
| 09:49:51 |
20.18 |
1 |
9669 |
卖出 |