崇达技术[002815]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.47 |
2 |
2 |
集合竞价 |
| 09:15:09 |
10.47 |
3 |
3 |
集合竞价 |
| 09:16:30 |
10.48 |
3 |
3 |
集合竞价 |
| 09:16:57 |
10.48 |
8 |
8 |
集合竞价 |
| 09:17:06 |
10.48 |
6 |
6 |
集合竞价 |
| 09:18:36 |
10.48 |
6 |
6 |
集合竞价 |
| 09:19:03 |
10.48 |
6 |
6 |
集合竞价 |
| 09:19:12 |
10.48 |
6 |
6 |
集合竞价 |
| 09:19:21 |
10.48 |
12 |
12 |
集合竞价 |
| 09:19:30 |
10.47 |
64 |
64 |
集合竞价 |
| 09:19:48 |
10.45 |
64 |
64 |
集合竞价 |
| 09:20:36 |
10.45 |
66 |
66 |
集合竞价 |
| 09:21:03 |
10.43 |
85 |
85 |
集合竞价 |
| 09:21:30 |
10.43 |
101 |
101 |
集合竞价 |
| 09:21:39 |
10.43 |
113 |
113 |
集合竞价 |
| 09:22:24 |
10.43 |
113 |
113 |
集合竞价 |
| 09:23:00 |
10.43 |
118 |
118 |
集合竞价 |
| 09:23:18 |
10.43 |
119 |
119 |
集合竞价 |
| 09:23:36 |
10.43 |
131 |
131 |
集合竞价 |
| 09:23:45 |
10.43 |
156 |
156 |
集合竞价 |
| 09:23:54 |
10.43 |
161 |
161 |
集合竞价 |
| 09:24:03 |
10.36 |
167 |
167 |
集合竞价 |
| 09:24:12 |
10.43 |
189 |
189 |
集合竞价 |
| 09:24:30 |
10.43 |
194 |
194 |
集合竞价 |
| 09:24:39 |
10.43 |
194 |
194 |
集合竞价 |
| 09:24:48 |
10.43 |
195 |
195 |
集合竞价 |
| 09:24:57 |
10.43 |
283 |
283 |
集合竞价 |
| 09:25:00 |
10.43 |
293 |
576 |
卖出 |
| 09:30:00 |
10.45 |
109 |
685 |
买入 |
| 09:30:03 |
10.46 |
77 |
762 |
买入 |
| 09:30:06 |
10.45 |
222 |
984 |
卖出 |
| 09:30:09 |
10.43 |
51 |
1035 |
卖出 |
| 09:30:12 |
10.43 |
21 |
1056 |
买入 |
| 09:30:15 |
10.41 |
23 |
1079 |
卖出 |
| 09:30:18 |
10.41 |
38 |
1117 |
买入 |
| 09:30:21 |
10.44 |
53 |
1170 |
买入 |
| 09:30:24 |
10.43 |
20 |
1190 |
卖出 |
| 09:30:27 |
10.44 |
69 |
1259 |
买入 |
| 09:30:30 |
10.48 |
8 |
1267 |
买入 |
| 09:30:33 |
10.43 |
155 |
1422 |
卖出 |
| 09:30:36 |
10.46 |
27 |
1449 |
买入 |
| 09:30:39 |
10.44 |
4 |
1453 |
卖出 |
| 09:30:42 |
10.44 |
17 |
1470 |
卖出 |
| 09:30:45 |
10.47 |
14 |
1484 |
买入 |
| 09:30:48 |
10.49 |
259 |
1743 |
买入 |
| 09:30:51 |
10.48 |
91 |
1834 |
卖出 |
| 09:30:54 |
10.48 |
7 |
1841 |
卖出 |
| 09:30:57 |
10.47 |
7 |
1848 |
卖出 |
| 09:31:00 |
10.51 |
25 |
1873 |
买入 |
| 09:31:03 |
10.46 |
14 |
1887 |
卖出 |
| 09:31:06 |
10.51 |
12 |
1899 |
买入 |
| 09:31:09 |
10.48 |
2 |
1901 |
卖出 |
| 09:31:12 |
10.47 |
6 |
1907 |
卖出 |
| 09:31:18 |
10.47 |
51 |
1958 |
卖出 |
| 09:31:21 |
10.48 |
40 |
1998 |
卖出 |
| 09:31:24 |
10.47 |
5 |
2003 |
卖出 |
| 09:31:27 |
10.47 |
135 |
2138 |
卖出 |
| 09:31:30 |
10.47 |
18 |
2156 |
卖出 |
| 09:31:36 |
10.48 |
67 |
2223 |
买入 |
| 09:31:39 |
10.47 |
18 |
2241 |
卖出 |
| 09:31:42 |
10.49 |
14 |
2255 |
买入 |
| 09:31:45 |
10.47 |
7 |
2262 |
卖出 |
| 09:31:48 |
10.49 |
1 |
2263 |
买入 |
| 09:31:51 |
10.47 |
149 |
2412 |
卖出 |
| 09:31:54 |
10.49 |
35 |
2447 |
买入 |
| 09:31:57 |
10.48 |
40 |
2487 |
卖出 |
| 09:32:00 |
10.47 |
7 |
2494 |
卖出 |
| 09:32:03 |
10.49 |
5 |
2499 |
买入 |
| 09:32:06 |
10.49 |
42 |
2541 |
买入 |
| 09:32:09 |
10.5 |
39 |
2580 |
买入 |
| 09:32:12 |
10.5 |
177 |
2757 |
买入 |
| 09:32:15 |
10.52 |
7 |
2764 |
买入 |
| 09:32:18 |
10.52 |
32 |
2796 |
买入 |
| 09:32:21 |
10.5 |
17 |
2813 |
卖出 |
| 09:32:24 |
10.5 |
52 |
2865 |
卖出 |
| 09:32:27 |
10.5 |
25 |
2890 |
卖出 |
| 09:32:30 |
10.51 |
6 |
2896 |
买入 |
| 09:32:33 |
10.48 |
27 |
2923 |
卖出 |
| 09:32:36 |
10.49 |
7 |
2930 |
买入 |
| 09:32:39 |
10.48 |
11 |
2941 |
卖出 |
| 09:32:42 |
10.47 |
8 |
2949 |
卖出 |
| 09:32:48 |
10.47 |
8 |
2957 |
卖出 |
| 09:32:51 |
10.46 |
238 |
3195 |
卖出 |
| 09:32:54 |
10.46 |
29 |
3224 |
买入 |
| 09:32:57 |
10.44 |
225 |
3449 |
卖出 |
| 09:33:00 |
10.44 |
22 |
3471 |
买入 |
| 09:33:03 |
10.44 |
50 |
3521 |
卖出 |
| 09:33:06 |
10.45 |
20 |
3541 |
买入 |
| 09:33:09 |
10.45 |
9 |
3550 |
卖出 |
| 09:33:12 |
10.49 |
33 |
3583 |
买入 |
| 09:33:15 |
10.48 |
29 |
3612 |
卖出 |
| 09:33:18 |
10.51 |
10 |
3622 |
买入 |
| 09:33:21 |
10.49 |
9 |
3631 |
卖出 |
| 09:33:24 |
10.48 |
30 |
3661 |
卖出 |
| 09:33:27 |
10.5 |
81 |
3742 |
买入 |
| 09:33:30 |
10.5 |
11 |
3753 |
买入 |
| 09:33:33 |
10.5 |
8 |
3761 |
卖出 |
| 09:33:36 |
10.5 |
8 |
3769 |
买入 |
| 09:33:39 |
10.53 |
37 |
3806 |
买入 |
| 09:33:42 |
10.48 |
11 |
3817 |
卖出 |
| 09:33:51 |
10.52 |
3 |
3820 |
买入 |
| 09:33:54 |
10.52 |
14 |
3834 |
买入 |
| 09:34:00 |
10.5 |
6 |
3840 |
卖出 |
| 09:34:03 |
10.52 |
68 |
3908 |
买入 |
| 09:34:06 |
10.54 |
25 |
3933 |
买入 |
| 09:34:09 |
10.51 |
5 |
3938 |
卖出 |
| 09:34:15 |
10.54 |
4 |
3942 |
买入 |
| 09:34:18 |
10.53 |
8 |
3950 |
卖出 |
| 09:34:21 |
10.53 |
13 |
3963 |
买入 |
| 09:34:24 |
10.52 |
11 |
3974 |
卖出 |
| 09:34:27 |
10.52 |
5 |
3979 |
卖出 |
| 09:34:33 |
10.52 |
128 |
4107 |
卖出 |
| 09:34:36 |
10.52 |
5 |
4112 |
买入 |
| 09:34:42 |
10.52 |
1 |
4113 |
买入 |
| 09:34:48 |
10.5 |
16 |
4129 |
卖出 |
| 09:34:51 |
10.5 |
7 |
4136 |
卖出 |
| 09:34:54 |
10.52 |
1 |
4137 |
买入 |
| 09:34:57 |
10.5 |
10 |
4147 |
卖出 |
| 09:35:00 |
10.52 |
27 |
4174 |
买入 |
| 09:35:03 |
10.52 |
155 |
4329 |
买入 |
| 09:35:06 |
10.54 |
42 |
4371 |
买入 |
| 09:35:09 |
10.55 |
48 |
4419 |
买入 |
| 09:35:12 |
10.52 |
18 |
4437 |
卖出 |
| 09:35:15 |
10.54 |
21 |
4458 |
买入 |
| 09:35:18 |
10.52 |
12 |
4470 |
卖出 |
| 09:35:21 |
10.52 |
7 |
4477 |
卖出 |
| 09:35:24 |
10.53 |
11 |
4488 |
买入 |
| 09:35:27 |
10.52 |
14 |
4502 |
卖出 |
| 09:35:30 |
10.52 |
6 |
4508 |
卖出 |
| 09:35:33 |
10.54 |
12 |
4520 |
买入 |
| 09:35:36 |
10.53 |
8 |
4528 |
卖出 |
| 09:35:39 |
10.55 |
34 |
4562 |
买入 |
| 09:35:42 |
10.55 |
1 |
4563 |
买入 |
| 09:35:51 |
10.55 |
41 |
4604 |
买入 |
| 09:35:54 |
10.54 |
93 |
4697 |
卖出 |
| 09:35:57 |
10.55 |
3 |
4700 |
买入 |
| 09:36:06 |
10.55 |
67 |
4767 |
买入 |
| 09:36:09 |
10.55 |
41 |
4808 |
买入 |
| 09:36:15 |
10.55 |
3 |
4811 |
买入 |
| 09:36:18 |
10.54 |
8 |
4819 |
卖出 |
| 09:36:21 |
10.53 |
52 |
4871 |
卖出 |
| 09:36:24 |
10.53 |
72 |
4943 |
卖出 |
| 09:36:27 |
10.52 |
151 |
5094 |
卖出 |
| 09:36:30 |
10.5 |
30 |
5124 |
卖出 |
| 09:36:33 |
10.52 |
9 |
5133 |
买入 |
| 09:36:42 |
10.52 |
17 |
5150 |
买入 |
| 09:36:45 |
10.53 |
14 |
5164 |
买入 |
| 09:36:48 |
10.5 |
7 |
5171 |
卖出 |
| 09:36:54 |
10.52 |
21 |
5192 |
买入 |
| 09:36:57 |
10.5 |
283 |
5475 |
卖出 |
| 09:37:00 |
10.48 |
14 |
5489 |
卖出 |
| 09:37:03 |
10.5 |
55 |
5544 |
买入 |
| 09:37:06 |
10.52 |
43 |
5587 |
买入 |
| 09:37:09 |
10.53 |
2 |
5589 |
买入 |
| 09:37:12 |
10.5 |
7 |
5596 |
卖出 |
| 09:37:15 |
10.52 |
2 |
5598 |
买入 |
| 09:37:18 |
10.52 |
2 |
5600 |
卖出 |
| 09:37:21 |
10.5 |
10 |
5610 |
卖出 |
| 09:37:24 |
10.5 |
52 |
5662 |
卖出 |
| 09:37:27 |
10.48 |
1 |
5663 |
卖出 |
| 09:37:30 |
10.48 |
20 |
5683 |
卖出 |
| 09:37:33 |
10.48 |
4 |
5687 |
卖出 |
| 09:37:36 |
10.48 |
7 |
5694 |
卖出 |
| 09:37:39 |
10.48 |
81 |
5775 |
卖出 |
| 09:37:42 |
10.48 |
4 |
5779 |
卖出 |
| 09:37:45 |
10.48 |
55 |
5834 |
卖出 |
| 09:37:48 |
10.48 |
2 |
5836 |
卖出 |
| 09:37:51 |
10.5 |
52 |
5888 |
买入 |
| 09:37:54 |
10.49 |
46 |
5934 |
卖出 |
| 09:37:57 |
10.48 |
18 |
5952 |
卖出 |
| 09:38:00 |
10.48 |
11 |
5963 |
卖出 |
| 09:38:03 |
10.49 |
52 |
6015 |
买入 |
| 09:38:09 |
10.48 |
6 |
6021 |
卖出 |
| 09:38:12 |
10.49 |
3 |
6024 |
卖出 |
| 09:38:15 |
10.49 |
1 |
6025 |
卖出 |
| 09:38:18 |
10.51 |
11 |
6036 |
买入 |
| 09:38:21 |
10.51 |
20 |
6056 |
买入 |
| 09:38:24 |
10.5 |
37 |
6093 |
卖出 |
| 09:38:30 |
10.5 |
37 |
6130 |
买入 |
| 09:38:33 |
10.49 |
27 |
6157 |
卖出 |
| 09:38:36 |
10.49 |
3 |
6160 |
卖出 |
| 09:38:39 |
10.49 |
2 |
6162 |
卖出 |
| 09:38:42 |
10.49 |
20 |
6182 |
卖出 |
| 09:38:45 |
10.49 |
11 |
6193 |
买入 |
| 09:38:48 |
10.49 |
20 |
6213 |
卖出 |
| 09:38:51 |
10.48 |
116 |
6329 |
卖出 |
| 09:38:54 |
10.5 |
52 |
6381 |
买入 |
| 09:38:57 |
10.5 |
17 |
6398 |
卖出 |
| 09:39:00 |
10.5 |
7 |
6405 |
卖出 |
| 09:39:06 |
10.5 |
23 |
6428 |
卖出 |
| 09:39:09 |
10.5 |
30 |
6458 |
卖出 |
| 09:39:12 |
10.49 |
30 |
6488 |
卖出 |
| 09:39:15 |
10.47 |
6 |
6494 |
卖出 |
| 09:39:21 |
10.48 |
40 |
6534 |
买入 |
| 09:39:24 |
10.49 |
28 |
6562 |
买入 |
| 09:39:27 |
10.48 |
56 |
6618 |
卖出 |
| 09:39:30 |
10.5 |
35 |
6653 |
买入 |
| 09:39:36 |
10.48 |
8 |
6661 |
卖出 |
| 09:39:39 |
10.5 |
74 |
6735 |
买入 |
| 09:39:42 |
10.5 |
35 |
6770 |
买入 |
| 09:39:45 |
10.49 |
74 |
6844 |
卖出 |
| 09:39:48 |
10.5 |
52 |
6896 |
买入 |
| 09:39:51 |
10.5 |
20 |
6916 |
买入 |
| 09:39:54 |
10.49 |
14 |
6930 |
卖出 |
| 09:39:57 |
10.51 |
35 |
6965 |
买入 |
| 09:40:00 |
10.48 |
22 |
6987 |
卖出 |
| 09:40:03 |
10.49 |
12 |
6999 |
买入 |
| 09:40:06 |
10.47 |
54 |
7053 |
卖出 |
| 09:40:09 |
10.47 |
50 |
7103 |
卖出 |
| 09:40:12 |
10.47 |
70 |
7173 |
卖出 |
| 09:40:15 |
10.47 |
18 |
7191 |
卖出 |
| 09:40:18 |
10.46 |
10 |
7201 |
卖出 |
| 09:40:21 |
10.48 |
3 |
7204 |
买入 |
| 09:40:24 |
10.5 |
58 |
7262 |
买入 |
| 09:40:27 |
10.51 |
1 |
7263 |
买入 |
| 09:40:30 |
10.49 |
33 |
7296 |
卖出 |
| 09:40:33 |
10.5 |
8 |
7304 |
卖出 |
| 09:40:36 |
10.5 |
28 |
7332 |
卖出 |
| 09:40:42 |
10.49 |
8 |
7340 |
卖出 |
| 09:40:45 |
10.49 |
17 |
7357 |
买入 |
| 09:40:48 |
10.49 |
40 |
7397 |
买入 |
| 09:40:54 |
10.48 |
11 |
7408 |
卖出 |
| 09:40:57 |
10.46 |
12 |
7420 |
卖出 |
| 09:41:00 |
10.47 |
28 |
7448 |
买入 |
| 09:41:03 |
10.47 |
3 |
7451 |
买入 |
| 09:41:06 |
10.48 |
19 |
7470 |
买入 |
| 09:41:09 |
10.48 |
38 |
7508 |
卖出 |
| 09:41:12 |
10.47 |
9 |
7517 |
卖出 |
| 09:41:15 |
10.48 |
8 |
7525 |
买入 |
| 09:41:18 |
10.52 |
103 |
7628 |
买入 |
| 09:41:21 |
10.51 |
10 |
7638 |
卖出 |
| 09:41:24 |
10.5 |
4 |
7642 |
卖出 |
| 09:41:27 |
10.51 |
28 |
7670 |
买入 |
| 09:41:30 |
10.49 |
7 |
7677 |
卖出 |
| 09:41:33 |
10.49 |
68 |
7745 |
卖出 |
| 09:41:36 |
10.48 |
31 |
7776 |
卖出 |
| 09:41:39 |
10.5 |
14 |
7790 |
买入 |
| 09:41:42 |
10.48 |
4 |
7794 |
卖出 |
| 09:41:45 |
10.47 |
7 |
7801 |
卖出 |
| 09:41:54 |
10.48 |
11 |
7812 |
卖出 |
| 09:42:00 |
10.48 |
7 |
7819 |
卖出 |
| 09:42:03 |
10.48 |
2 |
7821 |
卖出 |
| 09:42:09 |
10.47 |
12 |
7833 |
卖出 |
| 09:42:12 |
10.47 |
3 |
7836 |
卖出 |
| 09:42:15 |
10.48 |
5 |
7841 |
买入 |
| 09:42:18 |
10.48 |
50 |
7891 |
卖出 |
| 09:42:21 |
10.48 |
10 |
7901 |
买入 |
| 09:42:24 |
10.48 |
9 |
7910 |
卖出 |
| 09:42:27 |
10.49 |
19 |
7929 |
买入 |
| 09:42:30 |
10.48 |
24 |
7953 |
卖出 |
| 09:42:33 |
10.47 |
6 |
7959 |
卖出 |
| 09:42:36 |
10.48 |
20 |
7979 |
买入 |
| 09:42:39 |
10.47 |
42 |
8021 |
卖出 |
| 09:42:42 |
10.47 |
7 |
8028 |
卖出 |
| 09:42:45 |
10.47 |
3 |
8031 |
卖出 |
| 09:42:48 |
10.47 |
33 |
8064 |
卖出 |
| 09:42:51 |
10.47 |
25 |
8089 |
卖出 |
| 09:42:54 |
10.47 |
3 |
8092 |
卖出 |
| 09:42:57 |
10.47 |
6 |
8098 |
卖出 |
| 09:43:06 |
10.48 |
68 |
8166 |
买入 |
| 09:43:12 |
10.47 |
7 |
8173 |
卖出 |
| 09:43:15 |
10.5 |
11 |
8184 |
买入 |
| 09:43:18 |
10.51 |
299 |
8483 |
买入 |
| 09:43:21 |
10.5 |
15 |
8498 |
买入 |
| 09:43:27 |
10.49 |
4 |
8502 |
卖出 |
| 09:43:30 |
10.49 |
9 |
8511 |
买入 |
| 09:43:33 |
10.46 |
100 |
8611 |
卖出 |
| 09:43:36 |
10.46 |
60 |
8671 |
卖出 |
| 09:43:39 |
10.46 |
7 |
8678 |
买入 |
| 09:43:42 |
10.45 |
56 |
8734 |
卖出 |
| 09:43:45 |
10.46 |
27 |
8761 |
买入 |
| 09:43:48 |
10.46 |
41 |
8802 |
买入 |
| 09:43:54 |
10.46 |
14 |
8816 |
卖出 |
| 09:43:57 |
10.47 |
177 |
8993 |
买入 |
| 09:44:00 |
10.44 |
7 |
9000 |
卖出 |
| 09:44:03 |
10.48 |
21 |
9021 |
买入 |
| 09:44:06 |
10.47 |
27 |
9048 |
卖出 |
| 09:44:09 |
10.45 |
9 |
9057 |
卖出 |
| 09:44:15 |
10.47 |
15 |
9072 |
买入 |
| 09:44:18 |
10.47 |
85 |
9157 |
卖出 |
| 09:44:21 |
10.47 |
2 |
9159 |
买入 |
| 09:44:24 |
10.44 |
89 |
9248 |
卖出 |
| 09:44:27 |
10.47 |
7 |
9255 |
买入 |
| 09:44:30 |
10.47 |
9 |
9264 |
买入 |
| 09:44:33 |
10.45 |
107 |
9371 |
卖出 |
| 09:44:36 |
10.45 |
2 |
9373 |
卖出 |
| 09:44:39 |
10.47 |
11 |
9384 |
买入 |
| 09:44:42 |
10.47 |
9 |
9393 |
卖出 |
| 09:44:45 |
10.46 |
57 |
9450 |
卖出 |
| 09:44:48 |
10.45 |
14 |
9464 |
卖出 |
| 09:44:51 |
10.45 |
31 |
9495 |
卖出 |
| 09:44:54 |
10.45 |
7 |
9502 |
卖出 |
| 09:44:57 |
10.45 |
36 |
9538 |
卖出 |
| 09:45:00 |
10.44 |
37 |
9575 |
卖出 |
| 09:45:03 |
10.44 |
5 |
9580 |
卖出 |
| 09:45:06 |
10.44 |
27 |
9607 |
卖出 |
| 09:45:09 |
10.45 |
112 |
9719 |
买入 |
| 09:45:15 |
10.46 |
8 |
9727 |
买入 |
| 09:45:18 |
10.46 |
4 |
9731 |
卖出 |
| 09:45:21 |
10.49 |
26 |
9757 |
买入 |