神思电子[300479]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.88 |
32 |
32 |
集合竞价 |
| 09:15:12 |
19.02 |
41 |
41 |
集合竞价 |
| 09:15:30 |
19.02 |
75 |
75 |
集合竞价 |
| 09:15:48 |
19.02 |
79 |
79 |
集合竞价 |
| 09:15:57 |
19.02 |
79 |
79 |
集合竞价 |
| 09:16:06 |
19.02 |
81 |
81 |
集合竞价 |
| 09:16:15 |
19.02 |
82 |
82 |
集合竞价 |
| 09:16:33 |
19.02 |
128 |
128 |
集合竞价 |
| 09:16:42 |
19.02 |
135 |
135 |
集合竞价 |
| 09:16:51 |
19.02 |
148 |
148 |
集合竞价 |
| 09:17:00 |
19.02 |
148 |
148 |
集合竞价 |
| 09:17:09 |
19.02 |
148 |
148 |
集合竞价 |
| 09:17:18 |
19.02 |
157 |
157 |
集合竞价 |
| 09:17:36 |
19.02 |
157 |
157 |
集合竞价 |
| 09:17:45 |
19.02 |
157 |
157 |
集合竞价 |
| 09:17:54 |
19.03 |
157 |
157 |
集合竞价 |
| 09:18:03 |
19.03 |
159 |
159 |
集合竞价 |
| 09:18:21 |
19.03 |
159 |
159 |
集合竞价 |
| 09:18:30 |
19.03 |
158 |
158 |
集合竞价 |
| 09:18:39 |
19.03 |
165 |
165 |
集合竞价 |
| 09:18:48 |
19.03 |
168 |
168 |
集合竞价 |
| 09:18:57 |
19.03 |
166 |
166 |
集合竞价 |
| 09:19:06 |
19.03 |
180 |
180 |
集合竞价 |
| 09:19:15 |
19.03 |
182 |
182 |
集合竞价 |
| 09:19:24 |
19.03 |
182 |
182 |
集合竞价 |
| 09:19:42 |
19.03 |
234 |
234 |
集合竞价 |
| 09:19:51 |
19.03 |
234 |
234 |
集合竞价 |
| 09:20:00 |
19.03 |
234 |
234 |
集合竞价 |
| 09:20:03 |
19.03 |
234 |
234 |
集合竞价 |
| 09:20:12 |
19.03 |
235 |
235 |
集合竞价 |
| 09:20:21 |
19.02 |
277 |
277 |
集合竞价 |
| 09:20:30 |
19.03 |
282 |
282 |
集合竞价 |
| 09:20:48 |
19.03 |
293 |
293 |
集合竞价 |
| 09:20:57 |
19.03 |
294 |
294 |
集合竞价 |
| 09:21:06 |
19.02 |
323 |
323 |
集合竞价 |
| 09:21:15 |
19.02 |
326 |
326 |
集合竞价 |
| 09:21:24 |
19.02 |
331 |
331 |
集合竞价 |
| 09:21:33 |
19.02 |
371 |
371 |
集合竞价 |
| 09:21:42 |
19.02 |
381 |
381 |
集合竞价 |
| 09:21:51 |
19.02 |
405 |
405 |
集合竞价 |
| 09:22:00 |
19.02 |
416 |
416 |
集合竞价 |
| 09:22:09 |
19.02 |
427 |
427 |
集合竞价 |
| 09:22:18 |
19.02 |
430 |
430 |
集合竞价 |
| 09:22:27 |
19.02 |
446 |
446 |
集合竞价 |
| 09:22:36 |
19.02 |
479 |
479 |
集合竞价 |
| 09:22:45 |
19.02 |
488 |
488 |
集合竞价 |
| 09:22:54 |
19.02 |
540 |
540 |
集合竞价 |
| 09:23:03 |
19.02 |
542 |
542 |
集合竞价 |
| 09:23:12 |
19.02 |
596 |
596 |
集合竞价 |
| 09:23:21 |
19.02 |
641 |
641 |
集合竞价 |
| 09:23:30 |
19.02 |
641 |
641 |
集合竞价 |
| 09:23:39 |
19.02 |
717 |
717 |
集合竞价 |
| 09:23:48 |
19.02 |
720 |
720 |
集合竞价 |
| 09:23:57 |
19.02 |
768 |
768 |
集合竞价 |
| 09:24:06 |
19.02 |
791 |
791 |
集合竞价 |
| 09:24:15 |
19.4 |
1091 |
1091 |
集合竞价 |
| 09:24:24 |
19.4 |
1112 |
1112 |
集合竞价 |
| 09:24:33 |
19.4 |
1134 |
1134 |
集合竞价 |
| 09:24:42 |
19.4 |
1268 |
1268 |
集合竞价 |
| 09:24:51 |
19.4 |
1576 |
1576 |
集合竞价 |
| 09:25:00 |
19.4 |
2012 |
2012 |
集合竞价 |
| 09:25:03 |
19.5 |
2556 |
4568 |
卖出 |
| 09:30:03 |
19.58 |
1173 |
5741 |
买入 |
| 09:30:06 |
19.67 |
501 |
6242 |
买入 |
| 09:30:09 |
19.77 |
132 |
6374 |
买入 |
| 09:30:12 |
19.75 |
168 |
6542 |
卖出 |
| 09:30:15 |
19.8 |
297 |
6839 |
买入 |
| 09:30:18 |
19.75 |
882 |
7721 |
卖出 |
| 09:30:21 |
19.77 |
293 |
8014 |
买入 |
| 09:30:24 |
19.73 |
532 |
8546 |
卖出 |
| 09:30:27 |
19.77 |
317 |
8863 |
买入 |
| 09:30:30 |
19.75 |
745 |
9608 |
卖出 |
| 09:30:33 |
19.66 |
450 |
10058 |
卖出 |
| 09:30:36 |
19.7 |
365 |
10423 |
买入 |
| 09:30:39 |
19.65 |
422 |
10845 |
卖出 |
| 09:30:42 |
19.64 |
178 |
11023 |
卖出 |
| 09:30:45 |
19.75 |
304 |
11327 |
买入 |
| 09:30:48 |
19.75 |
552 |
11879 |
买入 |
| 09:30:51 |
19.64 |
432 |
12311 |
卖出 |
| 09:30:54 |
19.64 |
461 |
12772 |
买入 |
| 09:30:57 |
19.63 |
164 |
12936 |
卖出 |
| 09:31:00 |
19.65 |
122 |
13058 |
买入 |
| 09:31:03 |
19.64 |
372 |
13430 |
卖出 |
| 09:31:06 |
19.65 |
562 |
13992 |
买入 |
| 09:31:09 |
19.7 |
160 |
14152 |
买入 |
| 09:31:12 |
19.64 |
298 |
14450 |
卖出 |
| 09:31:15 |
19.64 |
396 |
14846 |
买入 |
| 09:31:18 |
19.71 |
55 |
14901 |
买入 |
| 09:31:21 |
19.67 |
144 |
15045 |
卖出 |
| 09:31:24 |
19.69 |
96 |
15141 |
买入 |
| 09:31:27 |
19.67 |
286 |
15427 |
卖出 |
| 09:31:30 |
19.63 |
631 |
16058 |
卖出 |
| 09:31:33 |
19.65 |
107 |
16165 |
买入 |
| 09:31:36 |
19.6 |
255 |
16420 |
卖出 |
| 09:31:39 |
19.6 |
211 |
16631 |
卖出 |
| 09:31:42 |
19.56 |
331 |
16962 |
卖出 |
| 09:31:45 |
19.57 |
101 |
17063 |
买入 |
| 09:31:48 |
19.53 |
348 |
17411 |
卖出 |
| 09:31:51 |
19.54 |
191 |
17602 |
买入 |
| 09:31:54 |
19.5 |
897 |
18499 |
卖出 |
| 09:31:57 |
19.46 |
755 |
19254 |
卖出 |
| 09:32:00 |
19.45 |
158 |
19412 |
卖出 |
| 09:32:03 |
19.42 |
113 |
19525 |
卖出 |
| 09:32:06 |
19.34 |
258 |
19783 |
卖出 |
| 09:32:09 |
19.34 |
79 |
19862 |
买入 |
| 09:32:12 |
19.3 |
369 |
20231 |
卖出 |
| 09:32:15 |
19.12 |
282 |
20513 |
卖出 |
| 09:32:18 |
19.22 |
146 |
20659 |
买入 |
| 09:32:21 |
19.17 |
172 |
20831 |
卖出 |
| 09:32:24 |
19.14 |
530 |
21361 |
卖出 |
| 09:32:27 |
19.12 |
1731 |
23092 |
卖出 |
| 09:32:30 |
19.19 |
402 |
23494 |
买入 |
| 09:32:33 |
19.16 |
347 |
23841 |
卖出 |
| 09:32:36 |
19.13 |
234 |
24075 |
卖出 |
| 09:32:39 |
19.21 |
173 |
24248 |
买入 |
| 09:32:42 |
19.24 |
133 |
24381 |
买入 |
| 09:32:45 |
19.16 |
128 |
24509 |
卖出 |
| 09:32:48 |
19.26 |
78 |
24587 |
买入 |
| 09:32:51 |
19.25 |
65 |
24652 |
买入 |
| 09:32:54 |
19.27 |
110 |
24762 |
买入 |
| 09:32:57 |
19.28 |
143 |
24905 |
买入 |
| 09:33:00 |
19.28 |
144 |
25049 |
卖出 |
| 09:33:03 |
19.28 |
90 |
25139 |
买入 |
| 09:33:06 |
19.3 |
31 |
25170 |
买入 |
| 09:33:09 |
19.29 |
24 |
25194 |
卖出 |
| 09:33:12 |
19.34 |
79 |
25273 |
买入 |
| 09:33:15 |
19.35 |
452 |
25725 |
买入 |
| 09:33:18 |
19.38 |
73 |
25798 |
买入 |
| 09:33:21 |
19.38 |
52 |
25850 |
买入 |
| 09:33:24 |
19.38 |
28 |
25878 |
买入 |
| 09:33:27 |
19.38 |
61 |
25939 |
买入 |
| 09:33:30 |
19.39 |
149 |
26088 |
买入 |
| 09:33:33 |
19.41 |
61 |
26149 |
买入 |
| 09:33:36 |
19.39 |
120 |
26269 |
卖出 |
| 09:33:39 |
19.43 |
97 |
26366 |
买入 |
| 09:33:42 |
19.47 |
76 |
26442 |
买入 |
| 09:33:45 |
19.43 |
170 |
26612 |
卖出 |
| 09:33:48 |
19.45 |
48 |
26660 |
卖出 |
| 09:33:51 |
19.45 |
144 |
26804 |
卖出 |
| 09:33:54 |
19.44 |
315 |
27119 |
卖出 |
| 09:33:57 |
19.45 |
123 |
27242 |
卖出 |
| 09:34:00 |
19.45 |
445 |
27687 |
买入 |
| 09:34:03 |
19.46 |
135 |
27822 |
买入 |
| 09:34:06 |
19.45 |
158 |
27980 |
买入 |
| 09:34:09 |
19.39 |
331 |
28311 |
卖出 |
| 09:34:12 |
19.42 |
172 |
28483 |
买入 |
| 09:34:15 |
19.42 |
235 |
28718 |
买入 |
| 09:34:18 |
19.33 |
122 |
28840 |
卖出 |
| 09:34:21 |
19.35 |
40 |
28880 |
买入 |
| 09:34:24 |
19.36 |
82 |
28962 |
买入 |
| 09:34:27 |
19.31 |
214 |
29176 |
卖出 |
| 09:34:30 |
19.28 |
139 |
29315 |
卖出 |
| 09:34:33 |
19.31 |
89 |
29404 |
买入 |
| 09:34:36 |
19.28 |
382 |
29786 |
卖出 |
| 09:34:39 |
19.25 |
134 |
29920 |
卖出 |
| 09:34:42 |
19.22 |
27 |
29947 |
卖出 |
| 09:34:45 |
19.22 |
107 |
30054 |
卖出 |
| 09:34:48 |
19.22 |
92 |
30146 |
卖出 |
| 09:34:51 |
19.28 |
419 |
30565 |
买入 |
| 09:34:54 |
19.19 |
485 |
31050 |
卖出 |
| 09:34:57 |
19.3 |
161 |
31211 |
买入 |
| 09:35:00 |
19.28 |
226 |
31437 |
买入 |
| 09:35:03 |
19.3 |
442 |
31879 |
买入 |
| 09:35:06 |
19.31 |
407 |
32286 |
买入 |
| 09:35:09 |
19.31 |
68 |
32354 |
卖出 |
| 09:35:12 |
19.37 |
161 |
32515 |
买入 |
| 09:35:15 |
19.35 |
27 |
32542 |
卖出 |
| 09:35:18 |
19.35 |
104 |
32646 |
卖出 |
| 09:35:21 |
19.42 |
39 |
32685 |
买入 |
| 09:35:24 |
19.39 |
50 |
32735 |
卖出 |
| 09:35:27 |
19.45 |
174 |
32909 |
买入 |
| 09:35:30 |
19.48 |
55 |
32964 |
买入 |
| 09:35:36 |
19.5 |
55 |
33019 |
买入 |
| 09:35:39 |
19.49 |
105 |
33124 |
卖出 |
| 09:35:42 |
19.48 |
234 |
33358 |
卖出 |
| 09:35:45 |
19.52 |
159 |
33517 |
买入 |
| 09:35:48 |
19.52 |
19 |
33536 |
卖出 |
| 09:35:51 |
19.52 |
62 |
33598 |
卖出 |
| 09:35:54 |
19.54 |
101 |
33699 |
买入 |
| 09:35:57 |
19.53 |
170 |
33869 |
卖出 |
| 09:36:00 |
19.55 |
348 |
34217 |
买入 |
| 09:36:03 |
19.62 |
280 |
34497 |
买入 |
| 09:36:06 |
19.6 |
75 |
34572 |
买入 |
| 09:36:09 |
19.59 |
76 |
34648 |
卖出 |
| 09:36:12 |
19.59 |
51 |
34699 |
买入 |
| 09:36:15 |
19.62 |
270 |
34969 |
买入 |
| 09:36:18 |
19.6 |
111 |
35080 |
卖出 |
| 09:36:21 |
19.6 |
207 |
35287 |
卖出 |
| 09:36:24 |
19.6 |
248 |
35535 |
卖出 |
| 09:36:27 |
19.57 |
182 |
35717 |
卖出 |
| 09:36:30 |
19.52 |
396 |
36113 |
卖出 |
| 09:36:33 |
19.56 |
181 |
36294 |
买入 |
| 09:36:36 |
19.57 |
118 |
36412 |
买入 |
| 09:36:39 |
19.54 |
101 |
36513 |
卖出 |
| 09:36:42 |
19.55 |
120 |
36633 |
买入 |
| 09:36:45 |
19.46 |
59 |
36692 |
卖出 |
| 09:36:48 |
19.55 |
286 |
36978 |
买入 |
| 09:36:51 |
19.54 |
282 |
37260 |
卖出 |
| 09:36:54 |
19.45 |
98 |
37358 |
卖出 |
| 09:36:57 |
19.45 |
59 |
37417 |
买入 |
| 09:37:00 |
19.45 |
49 |
37466 |
买入 |
| 09:37:03 |
19.45 |
46 |
37512 |
买入 |
| 09:37:06 |
19.45 |
115 |
37627 |
买入 |
| 09:37:09 |
19.4 |
22 |
37649 |
卖出 |
| 09:37:12 |
19.46 |
59 |
37708 |
买入 |
| 09:37:15 |
19.49 |
39 |
37747 |
买入 |
| 09:37:18 |
19.49 |
94 |
37841 |
买入 |
| 09:37:21 |
19.5 |
89 |
37930 |
买入 |
| 09:37:24 |
19.49 |
65 |
37995 |
卖出 |
| 09:37:27 |
19.5 |
17 |
38012 |
卖出 |
| 09:37:30 |
19.5 |
17 |
38029 |
卖出 |
| 09:37:33 |
19.52 |
42 |
38071 |
买入 |
| 09:37:36 |
19.52 |
9 |
38080 |
卖出 |
| 09:37:39 |
19.52 |
44 |
38124 |
卖出 |
| 09:37:42 |
19.51 |
97 |
38221 |
卖出 |
| 09:37:45 |
19.53 |
117 |
38338 |
买入 |
| 09:37:48 |
19.52 |
79 |
38417 |
卖出 |
| 09:37:51 |
19.53 |
17 |
38434 |
买入 |
| 09:37:54 |
19.54 |
79 |
38513 |
买入 |
| 09:37:57 |
19.54 |
10 |
38523 |
卖出 |
| 09:38:00 |
19.54 |
119 |
38642 |
卖出 |
| 09:38:03 |
19.56 |
197 |
38839 |
买入 |
| 09:38:06 |
19.56 |
114 |
38953 |
卖出 |
| 09:38:09 |
19.55 |
84 |
39037 |
卖出 |
| 09:38:12 |
19.55 |
235 |
39272 |
卖出 |
| 09:38:15 |
19.55 |
135 |
39407 |
买入 |
| 09:38:18 |
19.55 |
12 |
39419 |
买入 |
| 09:38:21 |
19.55 |
39 |
39458 |
买入 |
| 09:38:24 |
19.55 |
99 |
39557 |
买入 |
| 09:38:27 |
19.59 |
49 |
39606 |
买入 |
| 09:38:30 |
19.55 |
110 |
39716 |
卖出 |
| 09:38:33 |
19.55 |
106 |
39822 |
卖出 |
| 09:38:36 |
19.59 |
162 |
39984 |
买入 |
| 09:38:39 |
19.6 |
97 |
40081 |
买入 |
| 09:38:42 |
19.57 |
6 |
40087 |
卖出 |
| 09:38:45 |
19.6 |
157 |
40244 |
买入 |
| 09:38:48 |
19.6 |
76 |
40320 |
买入 |
| 09:38:51 |
19.6 |
46 |
40366 |
卖出 |
| 09:38:54 |
19.62 |
11 |
40377 |
买入 |
| 09:38:57 |
19.67 |
139 |
40516 |
买入 |
| 09:39:00 |
19.65 |
8 |
40524 |
卖出 |
| 09:39:03 |
19.65 |
166 |
40690 |
卖出 |
| 09:39:06 |
19.69 |
44 |
40734 |
买入 |
| 09:39:09 |
19.69 |
33 |
40767 |
买入 |
| 09:39:12 |
19.71 |
259 |
41026 |
买入 |
| 09:39:15 |
19.71 |
35 |
41061 |
买入 |
| 09:39:18 |
19.7 |
106 |
41167 |
卖出 |
| 09:39:21 |
19.75 |
189 |
41356 |
买入 |
| 09:39:24 |
19.74 |
139 |
41495 |
卖出 |
| 09:39:27 |
19.74 |
68 |
41563 |
卖出 |
| 09:39:30 |
19.76 |
102 |
41665 |
买入 |
| 09:39:33 |
19.75 |
231 |
41896 |
卖出 |
| 09:39:36 |
19.76 |
39 |
41935 |
买入 |
| 09:39:39 |
19.76 |
286 |
42221 |
卖出 |
| 09:39:42 |
19.8 |
168 |
42389 |
买入 |
| 09:39:45 |
19.79 |
107 |
42496 |
卖出 |
| 09:39:48 |
19.79 |
112 |
42608 |
卖出 |
| 09:39:51 |
19.83 |
260 |
42868 |
买入 |
| 09:39:54 |
19.8 |
235 |
43103 |
卖出 |
| 09:39:57 |
19.82 |
191 |
43294 |
买入 |
| 09:40:00 |
19.85 |
61 |
43355 |
买入 |
| 09:40:03 |
19.85 |
123 |
43478 |
买入 |
| 09:40:06 |
19.83 |
256 |
43734 |
卖出 |
| 09:40:09 |
19.84 |
567 |
44301 |
卖出 |
| 09:40:12 |
19.83 |
662 |
44963 |
卖出 |
| 09:40:15 |
19.82 |
346 |
45309 |
卖出 |
| 09:40:18 |
19.81 |
284 |
45593 |
卖出 |
| 09:40:21 |
19.82 |
232 |
45825 |
买入 |
| 09:40:24 |
19.77 |
68 |
45893 |
卖出 |
| 09:40:27 |
19.8 |
417 |
46310 |
买入 |
| 09:40:30 |
19.76 |
193 |
46503 |
卖出 |
| 09:40:33 |
19.75 |
64 |
46567 |
买入 |
| 09:40:36 |
19.76 |
66 |
46633 |
买入 |
| 09:40:39 |
19.75 |
526 |
47159 |
买入 |
| 09:40:42 |
19.75 |
220 |
47379 |
卖出 |
| 09:40:45 |
19.75 |
59 |
47438 |
买入 |
| 09:40:48 |
19.77 |
43 |
47481 |
买入 |
| 09:40:51 |
19.75 |
258 |
47739 |
卖出 |
| 09:40:54 |
19.76 |
151 |
47890 |
买入 |
| 09:40:57 |
19.77 |
49 |
47939 |
买入 |
| 09:41:00 |
19.76 |
448 |
48387 |
买入 |
| 09:41:03 |
19.76 |
69 |
48456 |
卖出 |
| 09:41:06 |
19.79 |
119 |
48575 |
买入 |
| 09:41:09 |
19.76 |
180 |
48755 |
卖出 |
| 09:41:12 |
19.76 |
71 |
48826 |
卖出 |
| 09:41:15 |
19.81 |
326 |
49152 |
买入 |
| 09:41:18 |
19.79 |
135 |
49287 |
卖出 |
| 09:41:21 |
19.76 |
179 |
49466 |
卖出 |
| 09:41:24 |
19.8 |
49 |
49515 |
买入 |
| 09:41:27 |
19.79 |
40 |
49555 |
卖出 |
| 09:41:30 |
19.79 |
124 |
49679 |
买入 |
| 09:41:33 |
19.79 |
194 |
49873 |
买入 |
| 09:41:36 |
19.8 |
54 |
49927 |
买入 |
| 09:41:39 |
19.8 |
147 |
50074 |
买入 |
| 09:41:42 |
19.81 |
11 |
50085 |
买入 |
| 09:41:45 |
19.79 |
211 |
50296 |
卖出 |
| 09:41:48 |
19.81 |
242 |
50538 |
买入 |
| 09:41:51 |
19.82 |
129 |
50667 |
买入 |
| 09:41:54 |
19.81 |
55 |
50722 |
卖出 |
| 09:41:57 |
19.8 |
242 |
50964 |
卖出 |