全志科技[300458]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.25 |
2 |
2 |
集合竞价 |
| 09:15:12 |
18.57 |
50 |
50 |
集合竞价 |
| 09:16:24 |
18.57 |
50 |
50 |
集合竞价 |
| 09:17:00 |
18.58 |
50 |
50 |
集合竞价 |
| 09:17:09 |
19.45 |
90 |
90 |
集合竞价 |
| 09:18:21 |
19.41 |
90 |
90 |
集合竞价 |
| 09:18:39 |
18.58 |
50 |
50 |
集合竞价 |
| 09:18:57 |
18.58 |
50 |
50 |
集合竞价 |
| 09:19:15 |
18.58 |
50 |
50 |
集合竞价 |
| 09:19:24 |
18.58 |
51 |
51 |
集合竞价 |
| 09:19:33 |
18.58 |
51 |
51 |
集合竞价 |
| 09:19:42 |
18.58 |
51 |
51 |
集合竞价 |
| 09:20:00 |
18.58 |
51 |
51 |
集合竞价 |
| 09:20:03 |
18.58 |
51 |
51 |
集合竞价 |
| 09:20:12 |
18.58 |
53 |
53 |
集合竞价 |
| 09:20:30 |
18.58 |
53 |
53 |
集合竞价 |
| 09:20:39 |
18.58 |
53 |
53 |
集合竞价 |
| 09:20:48 |
18.61 |
53 |
53 |
集合竞价 |
| 09:21:15 |
18.65 |
53 |
53 |
集合竞价 |
| 09:21:24 |
18.66 |
53 |
53 |
集合竞价 |
| 09:21:42 |
18.66 |
53 |
53 |
集合竞价 |
| 09:22:00 |
18.66 |
53 |
53 |
集合竞价 |
| 09:22:09 |
18.66 |
53 |
53 |
集合竞价 |
| 09:22:18 |
18.66 |
55 |
55 |
集合竞价 |
| 09:22:36 |
18.67 |
61 |
61 |
集合竞价 |
| 09:22:54 |
18.68 |
61 |
61 |
集合竞价 |
| 09:23:12 |
18.71 |
61 |
61 |
集合竞价 |
| 09:23:21 |
18.8 |
62 |
62 |
集合竞价 |
| 09:23:39 |
18.8 |
63 |
63 |
集合竞价 |
| 09:23:48 |
18.71 |
71 |
71 |
集合竞价 |
| 09:23:57 |
18.71 |
91 |
91 |
集合竞价 |
| 09:24:06 |
18.75 |
91 |
91 |
集合竞价 |
| 09:24:15 |
18.8 |
124 |
124 |
集合竞价 |
| 09:24:24 |
18.8 |
155 |
155 |
集合竞价 |
| 09:24:33 |
18.8 |
166 |
166 |
集合竞价 |
| 09:24:42 |
18.83 |
186 |
186 |
集合竞价 |
| 09:24:51 |
18.85 |
190 |
190 |
集合竞价 |
| 09:25:00 |
19.11 |
190 |
190 |
集合竞价 |
| 09:25:03 |
19.11 |
195 |
385 |
卖出 |
| 09:30:03 |
19.2 |
435 |
820 |
买入 |
| 09:30:06 |
19.25 |
421 |
1241 |
买入 |
| 09:30:09 |
19.19 |
171 |
1412 |
卖出 |
| 09:30:12 |
19.19 |
1 |
1413 |
买入 |
| 09:30:15 |
19.24 |
81 |
1494 |
买入 |
| 09:30:18 |
19.21 |
26 |
1520 |
卖出 |
| 09:30:21 |
19.25 |
353 |
1873 |
买入 |
| 09:30:24 |
19.26 |
14 |
1887 |
买入 |
| 09:30:27 |
19.3 |
6 |
1893 |
买入 |
| 09:30:30 |
19.32 |
12 |
1905 |
买入 |
| 09:30:33 |
19.23 |
171 |
2076 |
卖出 |
| 09:30:36 |
19.24 |
107 |
2183 |
买入 |
| 09:30:39 |
19.21 |
36 |
2219 |
卖出 |
| 09:30:42 |
19.21 |
121 |
2340 |
卖出 |
| 09:30:45 |
19.26 |
69 |
2409 |
买入 |
| 09:30:48 |
19.31 |
47 |
2456 |
买入 |
| 09:30:51 |
19.27 |
97 |
2553 |
卖出 |
| 09:30:54 |
19.32 |
50 |
2603 |
买入 |
| 09:30:57 |
19.29 |
55 |
2658 |
卖出 |
| 09:31:00 |
19.3 |
104 |
2762 |
买入 |
| 09:31:03 |
19.28 |
21 |
2783 |
卖出 |
| 09:31:06 |
19.3 |
57 |
2840 |
买入 |
| 09:31:09 |
19.3 |
266 |
3106 |
卖出 |
| 09:31:12 |
19.35 |
20 |
3126 |
买入 |
| 09:31:15 |
19.3 |
112 |
3238 |
卖出 |
| 09:31:18 |
19.36 |
52 |
3290 |
买入 |
| 09:31:21 |
19.34 |
136 |
3426 |
卖出 |
| 09:31:24 |
19.36 |
64 |
3490 |
买入 |
| 09:31:27 |
19.37 |
34 |
3524 |
买入 |
| 09:31:30 |
19.38 |
50 |
3574 |
买入 |
| 09:31:33 |
19.44 |
191 |
3765 |
买入 |
| 09:31:36 |
19.41 |
138 |
3903 |
卖出 |
| 09:31:39 |
19.43 |
54 |
3957 |
买入 |
| 09:31:42 |
19.38 |
297 |
4254 |
卖出 |
| 09:31:45 |
19.42 |
230 |
4484 |
买入 |
| 09:31:48 |
19.39 |
176 |
4660 |
卖出 |
| 09:31:51 |
19.4 |
13 |
4673 |
买入 |
| 09:31:54 |
19.39 |
23 |
4696 |
卖出 |
| 09:31:57 |
19.4 |
32 |
4728 |
买入 |
| 09:32:00 |
19.4 |
101 |
4829 |
买入 |
| 09:32:03 |
19.37 |
67 |
4896 |
卖出 |
| 09:32:06 |
19.39 |
29 |
4925 |
买入 |
| 09:32:09 |
19.4 |
69 |
4994 |
买入 |
| 09:32:12 |
19.44 |
194 |
5188 |
买入 |
| 09:32:15 |
19.44 |
17 |
5205 |
卖出 |
| 09:32:18 |
19.45 |
11 |
5216 |
买入 |
| 09:32:24 |
19.44 |
21 |
5237 |
卖出 |
| 09:32:27 |
19.48 |
32 |
5269 |
买入 |
| 09:32:30 |
19.45 |
30 |
5299 |
卖出 |
| 09:32:36 |
19.44 |
215 |
5514 |
卖出 |
| 09:32:39 |
19.45 |
13 |
5527 |
买入 |
| 09:32:42 |
19.45 |
19 |
5546 |
买入 |
| 09:32:45 |
19.4 |
63 |
5609 |
卖出 |
| 09:32:48 |
19.41 |
82 |
5691 |
买入 |
| 09:32:51 |
19.38 |
109 |
5800 |
卖出 |
| 09:32:54 |
19.38 |
24 |
5824 |
买入 |
| 09:32:57 |
19.39 |
23 |
5847 |
买入 |
| 09:33:00 |
19.29 |
51 |
5898 |
卖出 |
| 09:33:03 |
19.3 |
57 |
5955 |
买入 |
| 09:33:06 |
19.28 |
221 |
6176 |
卖出 |
| 09:33:09 |
19.33 |
124 |
6300 |
买入 |
| 09:33:12 |
19.33 |
73 |
6373 |
买入 |
| 09:33:15 |
19.37 |
44 |
6417 |
买入 |
| 09:33:18 |
19.38 |
108 |
6525 |
买入 |
| 09:33:21 |
19.41 |
44 |
6569 |
买入 |
| 09:33:24 |
19.42 |
25 |
6594 |
买入 |
| 09:33:27 |
19.44 |
48 |
6642 |
买入 |
| 09:33:30 |
19.43 |
42 |
6684 |
卖出 |
| 09:33:33 |
19.44 |
96 |
6780 |
买入 |
| 09:33:36 |
19.44 |
7 |
6787 |
买入 |
| 09:33:39 |
19.45 |
106 |
6893 |
买入 |
| 09:33:42 |
19.45 |
32 |
6925 |
买入 |
| 09:33:45 |
19.44 |
33 |
6958 |
卖出 |
| 09:33:48 |
19.45 |
52 |
7010 |
买入 |
| 09:33:51 |
19.45 |
18 |
7028 |
买入 |
| 09:33:54 |
19.44 |
10 |
7038 |
卖出 |
| 09:33:57 |
19.44 |
40 |
7078 |
卖出 |
| 09:34:00 |
19.43 |
2 |
7080 |
卖出 |
| 09:34:03 |
19.44 |
2 |
7082 |
买入 |
| 09:34:06 |
19.43 |
22 |
7104 |
卖出 |
| 09:34:09 |
19.44 |
10 |
7114 |
买入 |
| 09:34:12 |
19.41 |
13 |
7127 |
卖出 |
| 09:34:15 |
19.45 |
557 |
7684 |
买入 |
| 09:34:18 |
19.45 |
49 |
7733 |
卖出 |
| 09:34:21 |
19.45 |
75 |
7808 |
卖出 |
| 09:34:27 |
19.49 |
88 |
7896 |
买入 |
| 09:34:30 |
19.45 |
63 |
7959 |
卖出 |
| 09:34:33 |
19.45 |
6 |
7965 |
买入 |
| 09:34:36 |
19.46 |
5 |
7970 |
卖出 |
| 09:34:39 |
19.47 |
8 |
7978 |
买入 |
| 09:34:42 |
19.47 |
17 |
7995 |
买入 |
| 09:34:45 |
19.48 |
24 |
8019 |
买入 |
| 09:34:48 |
19.49 |
19 |
8038 |
买入 |
| 09:34:51 |
19.47 |
198 |
8236 |
卖出 |
| 09:34:54 |
19.49 |
37 |
8273 |
买入 |
| 09:34:57 |
19.49 |
16 |
8289 |
卖出 |
| 09:35:00 |
19.5 |
43 |
8332 |
买入 |
| 09:35:03 |
19.51 |
360 |
8692 |
买入 |
| 09:35:06 |
19.5 |
120 |
8812 |
卖出 |
| 09:35:09 |
19.55 |
64 |
8876 |
买入 |
| 09:35:12 |
19.52 |
3 |
8879 |
卖出 |
| 09:35:15 |
19.52 |
9 |
8888 |
卖出 |
| 09:35:18 |
19.55 |
27 |
8915 |
买入 |
| 09:35:21 |
19.54 |
11 |
8926 |
买入 |
| 09:35:24 |
19.5 |
74 |
9000 |
卖出 |
| 09:35:27 |
19.54 |
5 |
9005 |
买入 |
| 09:35:30 |
19.55 |
101 |
9106 |
买入 |
| 09:35:33 |
19.54 |
7 |
9113 |
卖出 |
| 09:35:36 |
19.58 |
53 |
9166 |
买入 |
| 09:35:39 |
19.6 |
209 |
9375 |
买入 |
| 09:35:42 |
19.58 |
78 |
9453 |
卖出 |
| 09:35:45 |
19.6 |
97 |
9550 |
买入 |
| 09:35:48 |
19.6 |
20 |
9570 |
买入 |
| 09:35:51 |
19.6 |
7 |
9577 |
买入 |
| 09:35:54 |
19.59 |
29 |
9606 |
卖出 |
| 09:35:57 |
19.6 |
52 |
9658 |
买入 |
| 09:36:00 |
19.6 |
65 |
9723 |
卖出 |
| 09:36:03 |
19.6 |
46 |
9769 |
买入 |
| 09:36:06 |
19.59 |
139 |
9908 |
卖出 |
| 09:36:09 |
19.57 |
24 |
9932 |
卖出 |
| 09:36:12 |
19.59 |
359 |
10291 |
买入 |
| 09:36:15 |
19.57 |
54 |
10345 |
卖出 |
| 09:36:18 |
19.6 |
129 |
10474 |
买入 |
| 09:36:21 |
19.61 |
10 |
10484 |
买入 |
| 09:36:24 |
19.6 |
40 |
10524 |
卖出 |
| 09:36:27 |
19.59 |
110 |
10634 |
卖出 |
| 09:36:30 |
19.58 |
56 |
10690 |
卖出 |
| 09:36:33 |
19.59 |
71 |
10761 |
买入 |
| 09:36:36 |
19.6 |
72 |
10833 |
买入 |
| 09:36:39 |
19.59 |
7 |
10840 |
买入 |
| 09:36:42 |
19.58 |
10 |
10850 |
卖出 |
| 09:36:45 |
19.58 |
20 |
10870 |
买入 |
| 09:36:48 |
19.56 |
3 |
10873 |
卖出 |
| 09:36:51 |
19.6 |
139 |
11012 |
买入 |
| 09:36:54 |
19.57 |
25 |
11037 |
卖出 |
| 09:36:57 |
19.58 |
8 |
11045 |
卖出 |
| 09:37:00 |
19.6 |
108 |
11153 |
买入 |
| 09:37:03 |
19.58 |
13 |
11166 |
卖出 |
| 09:37:06 |
19.58 |
9 |
11175 |
卖出 |
| 09:37:09 |
19.59 |
4 |
11179 |
买入 |
| 09:37:12 |
19.6 |
59 |
11238 |
买入 |
| 09:37:15 |
19.59 |
23 |
11261 |
卖出 |
| 09:37:18 |
19.59 |
5 |
11266 |
买入 |
| 09:37:21 |
19.6 |
140 |
11406 |
买入 |
| 09:37:24 |
19.59 |
32 |
11438 |
卖出 |
| 09:37:27 |
19.59 |
48 |
11486 |
买入 |
| 09:37:30 |
19.58 |
62 |
11548 |
卖出 |
| 09:37:33 |
19.6 |
27 |
11575 |
买入 |
| 09:37:36 |
19.57 |
33 |
11608 |
卖出 |
| 09:37:39 |
19.59 |
146 |
11754 |
买入 |
| 09:37:42 |
19.6 |
9 |
11763 |
买入 |
| 09:37:45 |
19.57 |
85 |
11848 |
卖出 |
| 09:37:48 |
19.54 |
179 |
12027 |
卖出 |
| 09:37:51 |
19.54 |
39 |
12066 |
卖出 |
| 09:37:57 |
19.53 |
24 |
12090 |
买入 |
| 09:38:00 |
19.5 |
59 |
12149 |
卖出 |
| 09:38:03 |
19.53 |
71 |
12220 |
买入 |
| 09:38:06 |
19.54 |
21 |
12241 |
买入 |
| 09:38:09 |
19.51 |
106 |
12347 |
卖出 |
| 09:38:12 |
19.54 |
14 |
12361 |
买入 |
| 09:38:15 |
19.54 |
16 |
12377 |
买入 |
| 09:38:18 |
19.58 |
50 |
12427 |
买入 |
| 09:38:21 |
19.56 |
34 |
12461 |
卖出 |
| 09:38:24 |
19.52 |
30 |
12491 |
卖出 |
| 09:38:27 |
19.54 |
35 |
12526 |
买入 |
| 09:38:30 |
19.56 |
96 |
12622 |
买入 |
| 09:38:36 |
19.55 |
2 |
12624 |
卖出 |
| 09:38:39 |
19.56 |
2 |
12626 |
买入 |
| 09:38:45 |
19.56 |
1 |
12627 |
买入 |
| 09:38:48 |
19.56 |
63 |
12690 |
买入 |
| 09:38:51 |
19.56 |
24 |
12714 |
卖出 |
| 09:38:54 |
19.56 |
25 |
12739 |
卖出 |
| 09:38:57 |
19.58 |
2 |
12741 |
买入 |
| 09:39:00 |
19.58 |
1 |
12742 |
卖出 |
| 09:39:03 |
19.58 |
104 |
12846 |
卖出 |
| 09:39:06 |
19.58 |
11 |
12857 |
卖出 |
| 09:39:09 |
19.55 |
128 |
12985 |
卖出 |
| 09:39:12 |
19.52 |
116 |
13101 |
卖出 |
| 09:39:15 |
19.5 |
2 |
13103 |
卖出 |
| 09:39:18 |
19.5 |
37 |
13140 |
卖出 |
| 09:39:21 |
19.51 |
2 |
13142 |
卖出 |
| 09:39:24 |
19.54 |
39 |
13181 |
买入 |
| 09:39:27 |
19.53 |
19 |
13200 |
卖出 |
| 09:39:30 |
19.53 |
50 |
13250 |
卖出 |
| 09:39:33 |
19.53 |
13 |
13263 |
卖出 |
| 09:39:36 |
19.55 |
14 |
13277 |
买入 |
| 09:39:39 |
19.53 |
23 |
13300 |
卖出 |
| 09:39:42 |
19.53 |
41 |
13341 |
卖出 |
| 09:39:45 |
19.54 |
114 |
13455 |
买入 |
| 09:39:48 |
19.5 |
12 |
13467 |
卖出 |
| 09:39:51 |
19.51 |
9 |
13476 |
买入 |
| 09:39:54 |
19.5 |
67 |
13543 |
卖出 |
| 09:39:57 |
19.51 |
27 |
13570 |
买入 |
| 09:40:00 |
19.49 |
5 |
13575 |
卖出 |
| 09:40:03 |
19.5 |
15 |
13590 |
卖出 |
| 09:40:06 |
19.5 |
396 |
13986 |
买入 |
| 09:40:09 |
19.47 |
56 |
14042 |
卖出 |
| 09:40:12 |
19.47 |
89 |
14131 |
卖出 |
| 09:40:15 |
19.48 |
148 |
14279 |
买入 |
| 09:40:18 |
19.48 |
2 |
14281 |
卖出 |
| 09:40:21 |
19.47 |
243 |
14524 |
卖出 |
| 09:40:24 |
19.52 |
74 |
14598 |
买入 |
| 09:40:27 |
19.48 |
87 |
14685 |
卖出 |
| 09:40:33 |
19.54 |
19 |
14704 |
买入 |
| 09:40:36 |
19.54 |
57 |
14761 |
买入 |
| 09:40:39 |
19.5 |
50 |
14811 |
卖出 |
| 09:40:42 |
19.55 |
30 |
14841 |
买入 |
| 09:40:45 |
19.52 |
1 |
14842 |
卖出 |
| 09:40:48 |
19.49 |
27 |
14869 |
卖出 |
| 09:40:51 |
19.46 |
309 |
15178 |
卖出 |
| 09:40:54 |
19.46 |
30 |
15208 |
买入 |
| 09:40:57 |
19.46 |
135 |
15343 |
买入 |
| 09:41:00 |
19.46 |
12 |
15355 |
买入 |
| 09:41:03 |
19.47 |
11 |
15366 |
买入 |
| 09:41:06 |
19.47 |
6 |
15372 |
卖出 |
| 09:41:12 |
19.49 |
84 |
15456 |
买入 |
| 09:41:15 |
19.47 |
81 |
15537 |
卖出 |
| 09:41:18 |
19.48 |
58 |
15595 |
买入 |
| 09:41:21 |
19.49 |
39 |
15634 |
买入 |
| 09:41:24 |
19.54 |
108 |
15742 |
买入 |
| 09:41:27 |
19.55 |
63 |
15805 |
买入 |
| 09:41:30 |
19.53 |
23 |
15828 |
卖出 |
| 09:41:33 |
19.48 |
11 |
15839 |
卖出 |
| 09:41:36 |
19.55 |
94 |
15933 |
买入 |
| 09:41:39 |
19.55 |
63 |
15996 |
买入 |
| 09:41:42 |
19.55 |
14 |
16010 |
卖出 |
| 09:41:45 |
19.52 |
2 |
16012 |
卖出 |
| 09:41:48 |
19.55 |
8 |
16020 |
买入 |
| 09:41:51 |
19.55 |
16 |
16036 |
买入 |
| 09:41:54 |
19.55 |
6 |
16042 |
买入 |
| 09:41:57 |
19.52 |
57 |
16099 |
卖出 |
| 09:42:00 |
19.51 |
62 |
16161 |
卖出 |
| 09:42:03 |
19.55 |
122 |
16283 |
买入 |
| 09:42:06 |
19.55 |
3 |
16286 |
买入 |
| 09:42:09 |
19.5 |
104 |
16390 |
卖出 |
| 09:42:12 |
19.57 |
142 |
16532 |
买入 |
| 09:42:15 |
19.51 |
13 |
16545 |
卖出 |
| 09:42:18 |
19.51 |
34 |
16579 |
买入 |
| 09:42:21 |
19.48 |
12 |
16591 |
卖出 |
| 09:42:24 |
19.53 |
137 |
16728 |
买入 |
| 09:42:27 |
19.52 |
70 |
16798 |
卖出 |
| 09:42:30 |
19.51 |
28 |
16826 |
卖出 |
| 09:42:33 |
19.52 |
18 |
16844 |
买入 |
| 09:42:36 |
19.5 |
264 |
17108 |
卖出 |
| 09:42:39 |
19.48 |
7 |
17115 |
卖出 |
| 09:42:42 |
19.48 |
36 |
17151 |
卖出 |
| 09:42:45 |
19.48 |
90 |
17241 |
卖出 |
| 09:42:48 |
19.47 |
15 |
17256 |
卖出 |
| 09:42:51 |
19.45 |
5 |
17261 |
卖出 |
| 09:42:54 |
19.48 |
5 |
17266 |
买入 |
| 09:42:57 |
19.48 |
35 |
17301 |
买入 |
| 09:43:00 |
19.48 |
66 |
17367 |
买入 |
| 09:43:03 |
19.51 |
18 |
17385 |
买入 |
| 09:43:06 |
19.48 |
36 |
17421 |
卖出 |
| 09:43:09 |
19.53 |
28 |
17449 |
买入 |
| 09:43:12 |
19.5 |
4 |
17453 |
卖出 |
| 09:43:15 |
19.57 |
80 |
17533 |
买入 |
| 09:43:18 |
19.56 |
77 |
17610 |
卖出 |
| 09:43:21 |
19.58 |
156 |
17766 |
买入 |
| 09:43:24 |
19.57 |
26 |
17792 |
卖出 |
| 09:43:27 |
19.55 |
16 |
17808 |
卖出 |