达志科技[300530]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:33 |
26.66 |
1 |
1 |
集合竞价 |
| 09:17:09 |
25.94 |
0 |
0 |
集合竞价 |
| 09:17:36 |
26.66 |
1 |
1 |
集合竞价 |
| 09:18:12 |
26.5 |
1 |
1 |
集合竞价 |
| 09:18:21 |
25.94 |
0 |
0 |
集合竞价 |
| 09:24:51 |
25.95 |
5 |
5 |
集合竞价 |
| 09:25:00 |
25.95 |
5 |
5 |
集合竞价 |
| 09:25:03 |
25.95 |
9 |
14 |
卖出 |
| 09:30:03 |
25.95 |
1 |
15 |
卖出 |
| 09:30:06 |
25.96 |
1 |
16 |
卖出 |
| 09:30:12 |
25.96 |
14 |
30 |
卖出 |
| 09:30:18 |
25.97 |
7 |
37 |
卖出 |
| 09:30:27 |
25.97 |
8 |
45 |
卖出 |
| 09:30:36 |
25.97 |
23 |
68 |
卖出 |
| 09:30:39 |
25.96 |
69 |
137 |
卖出 |
| 09:30:42 |
25.94 |
3 |
140 |
卖出 |
| 09:30:51 |
25.94 |
10 |
150 |
买入 |
| 09:30:54 |
25.94 |
6 |
156 |
卖出 |
| 09:30:57 |
25.95 |
3 |
159 |
买入 |
| 09:31:18 |
25.95 |
2 |
161 |
卖出 |
| 09:31:33 |
25.95 |
16 |
177 |
卖出 |
| 09:31:36 |
25.95 |
2 |
179 |
卖出 |
| 09:31:42 |
25.95 |
2 |
181 |
买入 |
| 09:31:45 |
26 |
77 |
258 |
买入 |
| 09:32:15 |
26.12 |
97 |
355 |
买入 |
| 09:32:21 |
26 |
37 |
392 |
卖出 |
| 09:32:24 |
26.11 |
4 |
396 |
买入 |
| 09:32:27 |
26.01 |
4 |
400 |
卖出 |
| 09:32:36 |
26.01 |
1 |
401 |
卖出 |
| 09:32:39 |
26.01 |
5 |
406 |
卖出 |
| 09:32:42 |
26.01 |
6 |
412 |
卖出 |
| 09:32:54 |
25.71 |
31 |
443 |
卖出 |
| 09:32:57 |
26.01 |
28 |
471 |
买入 |
| 09:33:06 |
26.01 |
65 |
536 |
卖出 |
| 09:33:12 |
26.01 |
20 |
556 |
买入 |
| 09:33:24 |
26.01 |
156 |
712 |
买入 |
| 09:33:30 |
25.76 |
273 |
985 |
卖出 |
| 09:33:48 |
26.1 |
5 |
990 |
买入 |
| 09:34:06 |
26.1 |
38 |
1028 |
卖出 |
| 09:34:09 |
26.1 |
2 |
1030 |
买入 |
| 09:34:45 |
26.1 |
39 |
1069 |
买入 |
| 09:34:51 |
26.03 |
8 |
1077 |
卖出 |
| 09:34:54 |
26.03 |
19 |
1096 |
卖出 |
| 09:35:00 |
26.04 |
3 |
1099 |
买入 |
| 09:35:09 |
26.21 |
139 |
1238 |
买入 |
| 09:35:21 |
26.21 |
4 |
1242 |
买入 |
| 09:35:33 |
26.23 |
66 |
1308 |
买入 |
| 09:35:42 |
26.3 |
2 |
1310 |
买入 |
| 09:35:48 |
26.3 |
6 |
1316 |
买入 |
| 09:35:51 |
26.46 |
30 |
1346 |
买入 |
| 09:35:57 |
26.39 |
4 |
1350 |
买入 |
| 09:36:03 |
26.45 |
5 |
1355 |
买入 |
| 09:36:09 |
26.4 |
1 |
1356 |
卖出 |
| 09:36:12 |
26.39 |
33 |
1389 |
卖出 |
| 09:36:15 |
26.5 |
106 |
1495 |
买入 |
| 09:36:21 |
26.42 |
31 |
1526 |
卖出 |
| 09:36:27 |
26.42 |
6 |
1532 |
买入 |
| 09:36:33 |
26.4 |
11 |
1543 |
卖出 |
| 09:36:36 |
26.41 |
2 |
1545 |
买入 |
| 09:36:42 |
26.4 |
4 |
1549 |
卖出 |
| 09:36:45 |
26.42 |
31 |
1580 |
买入 |
| 09:36:48 |
26.41 |
3 |
1583 |
卖出 |
| 09:36:51 |
26.41 |
1 |
1584 |
卖出 |
| 09:37:00 |
26.41 |
16 |
1600 |
买入 |
| 09:37:03 |
26.41 |
2 |
1602 |
卖出 |
| 09:37:06 |
26.42 |
9 |
1611 |
买入 |
| 09:37:09 |
26.5 |
35 |
1646 |
买入 |
| 09:37:12 |
26.42 |
13 |
1659 |
卖出 |
| 09:37:33 |
26.41 |
40 |
1699 |
卖出 |
| 09:37:36 |
26.5 |
78 |
1777 |
买入 |
| 09:37:45 |
26.48 |
10 |
1787 |
买入 |
| 09:37:57 |
26.48 |
10 |
1797 |
买入 |
| 09:38:06 |
26.44 |
6 |
1803 |
卖出 |
| 09:38:12 |
26.45 |
10 |
1813 |
卖出 |
| 09:38:18 |
26.44 |
6 |
1819 |
卖出 |
| 09:38:33 |
26.44 |
4 |
1823 |
买入 |
| 09:38:36 |
26.44 |
1 |
1824 |
卖出 |
| 09:38:39 |
26.44 |
21 |
1845 |
卖出 |
| 09:38:42 |
26.45 |
4 |
1849 |
买入 |
| 09:38:45 |
26.44 |
3 |
1852 |
卖出 |
| 09:38:48 |
26.44 |
25 |
1877 |
卖出 |
| 09:38:54 |
26.45 |
14 |
1891 |
买入 |
| 09:39:09 |
26.45 |
6 |
1897 |
卖出 |
| 09:39:12 |
26.47 |
2 |
1899 |
卖出 |
| 09:39:15 |
26.45 |
1 |
1900 |
卖出 |
| 09:39:24 |
26.44 |
18 |
1918 |
卖出 |
| 09:39:27 |
26.47 |
10 |
1928 |
买入 |
| 09:39:30 |
26.44 |
10 |
1938 |
卖出 |
| 09:39:33 |
26.44 |
88 |
2026 |
卖出 |
| 09:39:42 |
26.42 |
7 |
2033 |
卖出 |
| 09:39:45 |
26.39 |
31 |
2064 |
卖出 |
| 09:39:48 |
26.39 |
2 |
2066 |
买入 |
| 09:40:03 |
26.27 |
5 |
2071 |
卖出 |
| 09:40:09 |
26.3 |
5 |
2076 |
买入 |
| 09:40:12 |
26.24 |
6 |
2082 |
卖出 |
| 09:40:18 |
26.3 |
5 |
2087 |
买入 |
| 09:40:24 |
26.3 |
1 |
2088 |
卖出 |
| 09:40:30 |
26.25 |
1 |
2089 |
卖出 |
| 09:40:36 |
26.25 |
9 |
2098 |
买入 |
| 09:40:48 |
26.3 |
1 |
2099 |
买入 |
| 09:40:51 |
26.3 |
2 |
2101 |
卖出 |
| 09:40:54 |
26.3 |
1 |
2102 |
卖出 |
| 09:41:09 |
26.38 |
1 |
2103 |
买入 |
| 09:41:18 |
26.35 |
1 |
2104 |
卖出 |
| 09:41:21 |
26.38 |
40 |
2144 |
买入 |
| 09:41:24 |
26.35 |
6 |
2150 |
买入 |
| 09:41:27 |
26.35 |
5 |
2155 |
卖出 |
| 09:41:51 |
26.34 |
3 |
2158 |
卖出 |
| 09:42:00 |
26.33 |
1 |
2159 |
卖出 |
| 09:42:06 |
26.32 |
5 |
2164 |
卖出 |
| 09:42:09 |
26.3 |
1 |
2165 |
买入 |
| 09:42:18 |
26.28 |
1 |
2166 |
卖出 |
| 09:42:30 |
26.25 |
7 |
2173 |
卖出 |
| 09:42:36 |
26.25 |
5 |
2178 |
卖出 |
| 09:42:39 |
26.25 |
1 |
2179 |
卖出 |
| 09:42:42 |
26.23 |
49 |
2228 |
卖出 |
| 09:42:45 |
26.23 |
13 |
2241 |
卖出 |
| 09:42:48 |
26.23 |
1 |
2242 |
卖出 |
| 09:42:51 |
26.25 |
5 |
2247 |
买入 |
| 09:42:57 |
26.22 |
3 |
2250 |
卖出 |
| 09:43:00 |
26.25 |
35 |
2285 |
买入 |
| 09:43:03 |
26.25 |
3 |
2288 |
买入 |
| 09:43:06 |
26.28 |
16 |
2304 |
买入 |
| 09:43:12 |
26.28 |
1 |
2305 |
买入 |
| 09:43:18 |
26.25 |
2 |
2307 |
卖出 |
| 09:43:21 |
26.28 |
7 |
2314 |
买入 |
| 09:43:33 |
26.28 |
12 |
2326 |
买入 |
| 09:43:48 |
26.28 |
10 |
2336 |
卖出 |
| 09:43:57 |
26.28 |
1 |
2337 |
卖出 |
| 09:44:00 |
26.28 |
3 |
2340 |
卖出 |
| 09:44:09 |
26.3 |
1 |
2341 |
买入 |
| 09:44:30 |
26.34 |
38 |
2379 |
买入 |
| 09:44:42 |
26.34 |
81 |
2460 |
买入 |
| 09:44:45 |
26.4 |
92 |
2552 |
买入 |
| 09:44:54 |
26.43 |
4 |
2556 |
买入 |
| 09:44:57 |
26.4 |
5 |
2561 |
买入 |
| 09:45:00 |
26.43 |
16 |
2577 |
买入 |
| 09:45:09 |
26.47 |
5 |
2582 |
买入 |
| 09:45:15 |
26.39 |
2 |
2584 |
卖出 |
| 09:45:27 |
26.45 |
19 |
2603 |
买入 |
| 09:45:30 |
26.37 |
19 |
2622 |
卖出 |
| 09:45:36 |
26.45 |
2 |
2624 |
买入 |
| 09:45:54 |
26.39 |
1 |
2625 |
买入 |
| 09:45:57 |
26.39 |
7 |
2632 |
买入 |
| 09:46:18 |
26.39 |
5 |
2637 |
卖出 |
| 09:46:24 |
26.39 |
10 |
2647 |
卖出 |
| 09:46:39 |
26.39 |
26 |
2673 |
卖出 |
| 09:47:36 |
26.32 |
7 |
2680 |
卖出 |
| 09:47:42 |
26.32 |
2 |
2682 |
买入 |
| 09:48:06 |
26.38 |
2 |
2684 |
买入 |
| 09:48:09 |
26.44 |
101 |
2785 |
买入 |
| 09:48:12 |
26.45 |
19 |
2804 |
买入 |
| 09:48:15 |
26.45 |
11 |
2815 |
买入 |
| 09:48:18 |
26.46 |
10 |
2825 |
买入 |
| 09:48:24 |
26.49 |
20 |
2845 |
买入 |
| 09:48:27 |
26.49 |
5 |
2850 |
卖出 |
| 09:48:30 |
26.53 |
129 |
2979 |
买入 |
| 09:48:36 |
26.58 |
3 |
2982 |
买入 |
| 09:48:48 |
26.6 |
71 |
3053 |
买入 |
| 09:48:51 |
26.66 |
15 |
3068 |
买入 |
| 09:48:54 |
26.65 |
1 |
3069 |
卖出 |
| 09:49:12 |
26.58 |
37 |
3106 |
卖出 |
| 09:49:18 |
26.52 |
2 |
3108 |
卖出 |
| 09:49:21 |
26.51 |
11 |
3119 |
卖出 |
| 09:49:30 |
26.51 |
15 |
3134 |
买入 |
| 09:49:33 |
26.57 |
23 |
3157 |
买入 |
| 09:49:39 |
26.58 |
6 |
3163 |
买入 |
| 09:49:48 |
26.58 |
11 |
3174 |
卖出 |
| 09:50:06 |
26.5 |
18 |
3192 |
卖出 |
| 09:50:12 |
26.59 |
10 |
3202 |
买入 |
| 09:50:18 |
26.52 |
107 |
3309 |
卖出 |
| 09:50:21 |
26.65 |
7 |
3316 |
买入 |
| 09:50:27 |
26.68 |
30 |
3346 |
买入 |
| 09:50:33 |
26.68 |
11 |
3357 |
买入 |
| 09:50:36 |
26.7 |
1 |
3358 |
买入 |
| 09:50:45 |
26.79 |
17 |
3375 |
买入 |
| 09:50:51 |
26.79 |
56 |
3431 |
卖出 |
| 09:50:54 |
26.79 |
5 |
3436 |
卖出 |
| 09:50:57 |
26.8 |
10 |
3446 |
买入 |
| 09:51:00 |
26.79 |
11 |
3457 |
卖出 |
| 09:51:12 |
26.72 |
1 |
3458 |
卖出 |
| 09:51:27 |
26.72 |
23 |
3481 |
卖出 |
| 09:51:33 |
26.71 |
2 |
3483 |
卖出 |
| 09:51:42 |
26.7 |
2 |
3485 |
卖出 |
| 09:51:45 |
26.7 |
1 |
3486 |
卖出 |
| 09:52:00 |
26.69 |
2 |
3488 |
卖出 |
| 09:52:06 |
26.69 |
2 |
3490 |
卖出 |
| 09:52:18 |
26.66 |
4 |
3494 |
卖出 |
| 09:52:21 |
26.66 |
10 |
3504 |
卖出 |
| 09:52:27 |
26.67 |
5 |
3509 |
卖出 |
| 09:52:39 |
26.65 |
6 |
3515 |
卖出 |
| 09:52:48 |
26.65 |
4 |
3519 |
买入 |
| 09:53:00 |
26.66 |
3 |
3522 |
买入 |
| 09:53:06 |
26.67 |
1 |
3523 |
买入 |
| 09:53:12 |
26.59 |
23 |
3546 |
卖出 |
| 09:53:18 |
26.6 |
1 |
3547 |
买入 |
| 09:53:21 |
26.6 |
53 |
3600 |
买入 |
| 09:53:24 |
26.65 |
2 |
3602 |
买入 |
| 09:53:30 |
26.69 |
3 |
3605 |
买入 |
| 09:53:57 |
26.69 |
17 |
3622 |
买入 |
| 09:54:03 |
26.7 |
1 |
3623 |
买入 |
| 09:54:06 |
26.7 |
5 |
3628 |
买入 |
| 09:54:09 |
26.7 |
10 |
3638 |
买入 |
| 09:54:12 |
26.7 |
3 |
3641 |
买入 |
| 09:54:15 |
26.69 |
5 |
3646 |
卖出 |
| 09:54:18 |
26.7 |
6 |
3652 |
买入 |
| 09:54:21 |
26.7 |
2 |
3654 |
买入 |
| 09:54:24 |
26.7 |
6 |
3660 |
买入 |
| 09:54:27 |
26.69 |
30 |
3690 |
卖出 |
| 09:54:33 |
26.7 |
2 |
3692 |
买入 |
| 09:54:39 |
26.69 |
4 |
3696 |
卖出 |
| 09:54:57 |
26.69 |
5 |
3701 |
卖出 |
| 09:55:09 |
26.69 |
1 |
3702 |
买入 |
| 09:55:18 |
26.67 |
1 |
3703 |
卖出 |
| 09:55:42 |
26.67 |
2 |
3705 |
卖出 |
| 09:55:45 |
26.66 |
2 |
3707 |
卖出 |
| 09:55:54 |
26.68 |
19 |
3726 |
买入 |
| 09:56:12 |
26.69 |
2 |
3728 |
买入 |
| 09:56:18 |
26.66 |
8 |
3736 |
卖出 |
| 09:56:36 |
26.62 |
10 |
3746 |
卖出 |
| 09:57:27 |
26.65 |
4 |
3750 |
买入 |
| 09:57:30 |
26.63 |
3 |
3753 |
卖出 |
| 09:57:39 |
26.64 |
5 |
3758 |
卖出 |
| 09:57:42 |
26.64 |
5 |
3763 |
卖出 |
| 09:57:45 |
26.64 |
2 |
3765 |
买入 |
| 09:57:48 |
26.63 |
2 |
3767 |
卖出 |
| 09:57:54 |
26.64 |
1 |
3768 |
买入 |
| 09:57:57 |
26.63 |
1 |
3769 |
卖出 |
| 09:58:12 |
26.63 |
2 |
3771 |
卖出 |
| 09:58:24 |
26.62 |
13 |
3784 |
卖出 |
| 09:58:27 |
26.62 |
8 |
3792 |
卖出 |
| 09:58:36 |
26.66 |
30 |
3822 |
买入 |
| 09:58:45 |
26.66 |
10 |
3832 |
买入 |
| 09:59:00 |
26.66 |
2 |
3834 |
买入 |
| 09:59:03 |
26.66 |
4 |
3838 |
买入 |
| 09:59:24 |
26.64 |
1 |
3839 |
卖出 |
| 09:59:33 |
26.62 |
1 |
3840 |
卖出 |
| 09:59:39 |
26.66 |
47 |
3887 |
买入 |
| 09:59:42 |
26.66 |
31 |
3918 |
买入 |
| 09:59:45 |
26.67 |
2 |
3920 |
买入 |
| 10:00:03 |
26.68 |
2 |
3922 |
买入 |
| 10:00:06 |
26.7 |
2 |
3924 |
买入 |
| 10:00:15 |
26.67 |
5 |
3929 |
卖出 |
| 10:00:24 |
26.66 |
1 |
3930 |
卖出 |
| 10:00:30 |
26.67 |
8 |
3938 |
买入 |
| 10:00:33 |
26.69 |
12 |
3950 |
买入 |
| 10:00:45 |
26.67 |
2 |
3952 |
卖出 |
| 10:01:00 |
26.66 |
1 |
3953 |
卖出 |
| 10:01:06 |
26.66 |
4 |
3957 |
卖出 |
| 10:01:09 |
26.64 |
8 |
3965 |
买入 |
| 10:01:24 |
26.62 |
1 |
3966 |
卖出 |
| 10:01:39 |
26.62 |
5 |
3971 |
卖出 |
| 10:01:51 |
26.61 |
14 |
3985 |
卖出 |
| 10:02:03 |
26.59 |
1 |
3986 |
卖出 |
| 10:02:09 |
26.59 |
9 |
3995 |
卖出 |
| 10:02:27 |
26.51 |
1 |
3996 |
卖出 |
| 10:02:48 |
26.48 |
4 |
4000 |
卖出 |
| 10:02:54 |
26.5 |
2 |
4002 |
买入 |
| 10:02:57 |
26.47 |
4 |
4006 |
卖出 |
| 10:03:15 |
26.4 |
97 |
4103 |
卖出 |
| 10:03:27 |
26.58 |
42 |
4145 |
买入 |
| 10:04:09 |
26.46 |
4 |
4149 |
卖出 |
| 10:04:12 |
26.46 |
27 |
4176 |
卖出 |
| 10:04:21 |
26.51 |
1 |
4177 |
买入 |
| 10:04:45 |
26.5 |
2 |
4179 |
买入 |
| 10:05:00 |
26.5 |
8 |
4187 |
买入 |
| 10:05:36 |
26.45 |
1 |
4188 |
卖出 |
| 10:06:00 |
26.44 |
12 |
4200 |
卖出 |
| 10:06:03 |
26.42 |
4 |
4204 |
卖出 |
| 10:06:12 |
26.42 |
12 |
4216 |
买入 |
| 10:06:24 |
26.42 |
14 |
4230 |
买入 |
| 10:06:57 |
26.42 |
4 |
4234 |
买入 |
| 10:07:06 |
26.4 |
1 |
4235 |
卖出 |
| 10:07:12 |
26.42 |
3 |
4238 |
买入 |
| 10:07:15 |
26.41 |
2 |
4240 |
卖出 |
| 10:07:18 |
26.4 |
10 |
4250 |
卖出 |
| 10:07:24 |
26.42 |
1 |
4251 |
买入 |
| 10:08:12 |
26.38 |
1 |
4252 |
卖出 |
| 10:08:51 |
26.36 |
5 |
4257 |
卖出 |
| 10:08:57 |
26.37 |
1 |
4258 |
买入 |
| 10:09:12 |
26.37 |
4 |
4262 |
卖出 |
| 10:09:27 |
26.37 |
2 |
4264 |
卖出 |
| 10:09:42 |
26.34 |
11 |
4275 |
卖出 |
| 10:09:54 |
26.34 |
1 |
4276 |
卖出 |
| 10:10:54 |
26.34 |
2 |
4278 |
卖出 |
| 10:11:15 |
26.33 |
11 |
4289 |
卖出 |
| 10:11:30 |
26.33 |
1 |
4290 |
卖出 |
| 10:11:48 |
26.34 |
7 |
4297 |
买入 |
| 10:12:03 |
26.32 |
10 |
4307 |
卖出 |
| 10:12:06 |
26.32 |
6 |
4313 |
卖出 |
| 10:12:15 |
26.32 |
6 |
4319 |
买入 |
| 10:12:18 |
26.25 |
10 |
4329 |
卖出 |
| 10:12:24 |
26.32 |
18 |
4347 |
买入 |
| 10:12:45 |
26.32 |
1 |
4348 |
买入 |
| 10:13:15 |
26.31 |
1 |
4349 |
卖出 |
| 10:13:33 |
26.26 |
10 |
4359 |
卖出 |
| 10:13:45 |
26.42 |
1 |
4360 |
买入 |
| 10:14:06 |
26.29 |
2 |
4362 |
卖出 |
| 10:14:45 |
26.29 |
1 |
4363 |
卖出 |
| 10:15:36 |
26.36 |
1 |
4364 |
买入 |