先进数通[300541]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.1 |
3 |
3 |
集合竞价 |
| 09:15:12 |
11.93 |
105 |
105 |
集合竞价 |
| 09:16:24 |
11.93 |
105 |
105 |
集合竞价 |
| 09:16:42 |
11.93 |
105 |
105 |
集合竞价 |
| 09:16:51 |
11.93 |
112 |
112 |
集合竞价 |
| 09:17:27 |
12.08 |
33 |
33 |
集合竞价 |
| 09:17:36 |
12.33 |
54 |
54 |
集合竞价 |
| 09:17:45 |
12.22 |
54 |
54 |
集合竞价 |
| 09:18:21 |
12.08 |
33 |
33 |
集合竞价 |
| 09:18:39 |
12.08 |
33 |
33 |
集合竞价 |
| 09:19:06 |
12.08 |
34 |
34 |
集合竞价 |
| 09:19:24 |
12.08 |
34 |
34 |
集合竞价 |
| 09:19:42 |
12.08 |
59 |
59 |
集合竞价 |
| 09:20:21 |
12.08 |
59 |
59 |
集合竞价 |
| 09:20:39 |
12.08 |
62 |
62 |
集合竞价 |
| 09:21:06 |
12.08 |
67 |
67 |
集合竞价 |
| 09:21:33 |
12.09 |
67 |
67 |
集合竞价 |
| 09:21:51 |
12.09 |
67 |
67 |
集合竞价 |
| 09:22:18 |
12.09 |
71 |
71 |
集合竞价 |
| 09:23:03 |
12.1 |
74 |
74 |
集合竞价 |
| 09:23:12 |
12.14 |
89 |
89 |
集合竞价 |
| 09:23:30 |
12.13 |
98 |
98 |
集合竞价 |
| 09:23:39 |
12.22 |
123 |
123 |
集合竞价 |
| 09:23:48 |
12.21 |
125 |
125 |
集合竞价 |
| 09:23:57 |
12.3 |
166 |
166 |
集合竞价 |
| 09:24:06 |
12.3 |
178 |
178 |
集合竞价 |
| 09:24:15 |
12.3 |
200 |
200 |
集合竞价 |
| 09:24:24 |
12.3 |
200 |
200 |
集合竞价 |
| 09:24:33 |
12.34 |
355 |
355 |
集合竞价 |
| 09:24:42 |
12.34 |
394 |
394 |
集合竞价 |
| 09:24:51 |
12.34 |
452 |
452 |
集合竞价 |
| 09:25:00 |
12.36 |
594 |
594 |
集合竞价 |
| 09:25:03 |
12.36 |
625 |
1219 |
卖出 |
| 09:30:03 |
12.46 |
1016 |
2235 |
买入 |
| 09:30:06 |
12.44 |
941 |
3176 |
卖出 |
| 09:30:09 |
12.44 |
243 |
3419 |
买入 |
| 09:30:12 |
12.42 |
234 |
3653 |
卖出 |
| 09:30:15 |
12.44 |
55 |
3708 |
买入 |
| 09:30:18 |
12.42 |
221 |
3929 |
卖出 |
| 09:30:21 |
12.42 |
154 |
4083 |
卖出 |
| 09:30:24 |
12.45 |
291 |
4374 |
买入 |
| 09:30:27 |
12.43 |
491 |
4865 |
卖出 |
| 09:30:30 |
12.44 |
155 |
5020 |
买入 |
| 09:30:33 |
12.43 |
287 |
5307 |
卖出 |
| 09:30:36 |
12.45 |
410 |
5717 |
买入 |
| 09:30:39 |
12.45 |
635 |
6352 |
卖出 |
| 09:30:42 |
12.43 |
262 |
6614 |
卖出 |
| 09:30:45 |
12.44 |
328 |
6942 |
卖出 |
| 09:30:48 |
12.45 |
592 |
7534 |
买入 |
| 09:30:51 |
12.43 |
355 |
7889 |
卖出 |
| 09:30:54 |
12.45 |
430 |
8319 |
买入 |
| 09:30:57 |
12.47 |
461 |
8780 |
买入 |
| 09:31:00 |
12.46 |
110 |
8890 |
卖出 |
| 09:31:03 |
12.48 |
97 |
8987 |
买入 |
| 09:31:06 |
12.46 |
323 |
9310 |
卖出 |
| 09:31:09 |
12.47 |
159 |
9469 |
买入 |
| 09:31:12 |
12.43 |
1318 |
10787 |
卖出 |
| 09:31:15 |
12.43 |
812 |
11599 |
卖出 |
| 09:31:18 |
12.38 |
1227 |
12826 |
卖出 |
| 09:31:21 |
12.38 |
605 |
13431 |
卖出 |
| 09:31:24 |
12.42 |
306 |
13737 |
买入 |
| 09:31:27 |
12.38 |
677 |
14414 |
卖出 |
| 09:31:30 |
12.31 |
208 |
14622 |
卖出 |
| 09:31:33 |
12.34 |
181 |
14803 |
买入 |
| 09:31:36 |
12.38 |
692 |
15495 |
买入 |
| 09:31:39 |
12.29 |
356 |
15851 |
卖出 |
| 09:31:42 |
12.3 |
76 |
15927 |
买入 |
| 09:31:45 |
12.32 |
159 |
16086 |
买入 |
| 09:31:48 |
12.34 |
324 |
16410 |
买入 |
| 09:31:51 |
12.3 |
98 |
16508 |
卖出 |
| 09:31:54 |
12.26 |
111 |
16619 |
卖出 |
| 09:31:57 |
12.3 |
218 |
16837 |
买入 |
| 09:32:00 |
12.3 |
46 |
16883 |
卖出 |
| 09:32:03 |
12.3 |
32 |
16915 |
卖出 |
| 09:32:06 |
12.28 |
143 |
17058 |
卖出 |
| 09:32:09 |
12.29 |
30 |
17088 |
买入 |
| 09:32:12 |
12.28 |
314 |
17402 |
卖出 |
| 09:32:15 |
12.3 |
150 |
17552 |
买入 |
| 09:32:18 |
12.31 |
262 |
17814 |
买入 |
| 09:32:21 |
12.3 |
147 |
17961 |
卖出 |
| 09:32:24 |
12.31 |
26 |
17987 |
买入 |
| 09:32:27 |
12.31 |
11 |
17998 |
卖出 |
| 09:32:30 |
12.32 |
1 |
17999 |
买入 |
| 09:32:33 |
12.31 |
39 |
18038 |
卖出 |
| 09:32:36 |
12.3 |
645 |
18683 |
卖出 |
| 09:32:39 |
12.3 |
100 |
18783 |
买入 |
| 09:32:42 |
12.29 |
170 |
18953 |
卖出 |
| 09:32:45 |
12.31 |
164 |
19117 |
买入 |
| 09:32:48 |
12.33 |
114 |
19231 |
买入 |
| 09:32:51 |
12.3 |
43 |
19274 |
卖出 |
| 09:32:54 |
12.3 |
138 |
19412 |
卖出 |
| 09:32:57 |
12.3 |
53 |
19465 |
卖出 |
| 09:33:00 |
12.31 |
326 |
19791 |
买入 |
| 09:33:03 |
12.3 |
266 |
20057 |
卖出 |
| 09:33:06 |
12.29 |
314 |
20371 |
卖出 |
| 09:33:09 |
12.28 |
346 |
20717 |
卖出 |
| 09:33:12 |
12.25 |
148 |
20865 |
卖出 |
| 09:33:15 |
12.28 |
17 |
20882 |
买入 |
| 09:33:18 |
12.28 |
134 |
21016 |
买入 |
| 09:33:24 |
12.25 |
6 |
21022 |
买入 |
| 09:33:27 |
12.25 |
29 |
21051 |
买入 |
| 09:33:30 |
12.21 |
49 |
21100 |
卖出 |
| 09:33:33 |
12.21 |
21 |
21121 |
买入 |
| 09:33:36 |
12.21 |
53 |
21174 |
买入 |
| 09:33:39 |
12.19 |
245 |
21419 |
卖出 |
| 09:33:42 |
12.2 |
211 |
21630 |
买入 |
| 09:33:45 |
12.2 |
158 |
21788 |
卖出 |
| 09:33:48 |
12.21 |
134 |
21922 |
买入 |
| 09:33:51 |
12.2 |
135 |
22057 |
卖出 |
| 09:33:54 |
12.2 |
82 |
22139 |
买入 |
| 09:33:57 |
12.21 |
26 |
22165 |
买入 |
| 09:34:00 |
12.21 |
250 |
22415 |
买入 |
| 09:34:03 |
12.2 |
38 |
22453 |
买入 |
| 09:34:06 |
12.2 |
286 |
22739 |
买入 |
| 09:34:09 |
12.2 |
544 |
23283 |
买入 |
| 09:34:12 |
12.22 |
139 |
23422 |
买入 |
| 09:34:15 |
12.22 |
64 |
23486 |
买入 |
| 09:34:18 |
12.21 |
101 |
23587 |
卖出 |
| 09:34:21 |
12.22 |
51 |
23638 |
卖出 |
| 09:34:24 |
12.23 |
6 |
23644 |
买入 |
| 09:34:27 |
12.24 |
160 |
23804 |
买入 |
| 09:34:30 |
12.25 |
17 |
23821 |
买入 |
| 09:34:33 |
12.24 |
3 |
23824 |
卖出 |
| 09:34:36 |
12.25 |
92 |
23916 |
买入 |
| 09:34:39 |
12.28 |
127 |
24043 |
买入 |
| 09:34:42 |
12.27 |
22 |
24065 |
卖出 |
| 09:34:45 |
12.28 |
120 |
24185 |
买入 |
| 09:34:48 |
12.28 |
14 |
24199 |
买入 |
| 09:34:51 |
12.27 |
57 |
24256 |
卖出 |
| 09:34:54 |
12.27 |
512 |
24768 |
卖出 |
| 09:34:57 |
12.28 |
524 |
25292 |
买入 |
| 09:35:00 |
12.27 |
23 |
25315 |
卖出 |
| 09:35:03 |
12.28 |
117 |
25432 |
买入 |
| 09:35:06 |
12.28 |
206 |
25638 |
买入 |
| 09:35:09 |
12.28 |
21 |
25659 |
卖出 |
| 09:35:12 |
12.29 |
142 |
25801 |
买入 |
| 09:35:15 |
12.31 |
174 |
25975 |
买入 |
| 09:35:18 |
12.28 |
14 |
25989 |
卖出 |
| 09:35:21 |
12.3 |
3 |
25992 |
卖出 |
| 09:35:24 |
12.31 |
48 |
26040 |
买入 |
| 09:35:27 |
12.31 |
143 |
26183 |
卖出 |
| 09:35:30 |
12.31 |
177 |
26360 |
卖出 |
| 09:35:33 |
12.31 |
84 |
26444 |
买入 |
| 09:35:36 |
12.32 |
112 |
26556 |
买入 |
| 09:35:39 |
12.32 |
211 |
26767 |
买入 |
| 09:35:42 |
12.31 |
12 |
26779 |
卖出 |
| 09:35:45 |
12.32 |
142 |
26921 |
买入 |
| 09:35:48 |
12.32 |
10 |
26931 |
卖出 |
| 09:35:51 |
12.35 |
229 |
27160 |
买入 |
| 09:35:54 |
12.39 |
35 |
27195 |
买入 |
| 09:35:57 |
12.37 |
72 |
27267 |
买入 |
| 09:36:00 |
12.37 |
60 |
27327 |
买入 |
| 09:36:03 |
12.38 |
77 |
27404 |
买入 |
| 09:36:06 |
12.38 |
179 |
27583 |
买入 |
| 09:36:09 |
12.39 |
15 |
27598 |
买入 |
| 09:36:12 |
12.39 |
129 |
27727 |
卖出 |
| 09:36:15 |
12.39 |
22 |
27749 |
买入 |
| 09:36:18 |
12.39 |
94 |
27843 |
买入 |
| 09:36:21 |
12.38 |
91 |
27934 |
卖出 |
| 09:36:24 |
12.37 |
350 |
28284 |
卖出 |
| 09:36:27 |
12.35 |
43 |
28327 |
卖出 |
| 09:36:30 |
12.34 |
136 |
28463 |
卖出 |
| 09:36:33 |
12.34 |
124 |
28587 |
卖出 |
| 09:36:36 |
12.33 |
92 |
28679 |
卖出 |
| 09:36:39 |
12.34 |
184 |
28863 |
买入 |
| 09:36:42 |
12.34 |
81 |
28944 |
买入 |
| 09:36:45 |
12.33 |
92 |
29036 |
卖出 |
| 09:36:48 |
12.31 |
111 |
29147 |
卖出 |
| 09:36:51 |
12.32 |
36 |
29183 |
买入 |
| 09:36:54 |
12.32 |
137 |
29320 |
买入 |
| 09:36:57 |
12.32 |
264 |
29584 |
买入 |
| 09:37:00 |
12.32 |
91 |
29675 |
卖出 |
| 09:37:03 |
12.35 |
114 |
29789 |
买入 |
| 09:37:06 |
12.35 |
90 |
29879 |
买入 |
| 09:37:09 |
12.35 |
431 |
30310 |
买入 |
| 09:37:12 |
12.37 |
303 |
30613 |
买入 |
| 09:37:15 |
12.36 |
95 |
30708 |
卖出 |
| 09:37:18 |
12.39 |
151 |
30859 |
买入 |
| 09:37:21 |
12.39 |
77 |
30936 |
买入 |
| 09:37:24 |
12.37 |
135 |
31071 |
卖出 |
| 09:37:27 |
12.37 |
59 |
31130 |
卖出 |
| 09:37:30 |
12.39 |
91 |
31221 |
买入 |
| 09:37:33 |
12.39 |
38 |
31259 |
买入 |
| 09:37:36 |
12.39 |
10 |
31269 |
卖出 |
| 09:37:39 |
12.4 |
56 |
31325 |
买入 |
| 09:37:42 |
12.39 |
94 |
31419 |
卖出 |
| 09:37:45 |
12.4 |
99 |
31518 |
买入 |
| 09:37:48 |
12.4 |
282 |
31800 |
买入 |
| 09:37:51 |
12.41 |
153 |
31953 |
买入 |
| 09:37:54 |
12.4 |
114 |
32067 |
卖出 |
| 09:37:57 |
12.4 |
111 |
32178 |
买入 |
| 09:38:00 |
12.39 |
261 |
32439 |
卖出 |
| 09:38:03 |
12.41 |
100 |
32539 |
买入 |
| 09:38:06 |
12.39 |
89 |
32628 |
卖出 |
| 09:38:09 |
12.41 |
49 |
32677 |
买入 |
| 09:38:12 |
12.41 |
62 |
32739 |
买入 |
| 09:38:15 |
12.43 |
100 |
32839 |
买入 |
| 09:38:18 |
12.42 |
45 |
32884 |
卖出 |
| 09:38:21 |
12.4 |
115 |
32999 |
卖出 |
| 09:38:24 |
12.41 |
223 |
33222 |
买入 |
| 09:38:27 |
12.42 |
54 |
33276 |
买入 |
| 09:38:30 |
12.42 |
21 |
33297 |
买入 |
| 09:38:33 |
12.42 |
171 |
33468 |
买入 |
| 09:38:36 |
12.43 |
134 |
33602 |
买入 |
| 09:38:39 |
12.41 |
35 |
33637 |
卖出 |
| 09:38:42 |
12.41 |
10 |
33647 |
买入 |
| 09:38:45 |
12.41 |
72 |
33719 |
买入 |
| 09:38:48 |
12.41 |
145 |
33864 |
卖出 |
| 09:38:51 |
12.41 |
110 |
33974 |
买入 |
| 09:38:54 |
12.41 |
48 |
34022 |
卖出 |
| 09:38:57 |
12.4 |
187 |
34209 |
卖出 |
| 09:39:00 |
12.42 |
79 |
34288 |
买入 |
| 09:39:03 |
12.42 |
24 |
34312 |
卖出 |
| 09:39:06 |
12.41 |
100 |
34412 |
卖出 |
| 09:39:09 |
12.42 |
1 |
34413 |
买入 |
| 09:39:12 |
12.42 |
18 |
34431 |
买入 |
| 09:39:15 |
12.41 |
17 |
34448 |
卖出 |
| 09:39:18 |
12.42 |
388 |
34836 |
买入 |
| 09:39:21 |
12.42 |
53 |
34889 |
卖出 |
| 09:39:24 |
12.39 |
173 |
35062 |
卖出 |
| 09:39:27 |
12.41 |
125 |
35187 |
买入 |
| 09:39:30 |
12.4 |
112 |
35299 |
卖出 |
| 09:39:33 |
12.39 |
63 |
35362 |
卖出 |
| 09:39:36 |
12.4 |
3 |
35365 |
买入 |
| 09:39:39 |
12.4 |
44 |
35409 |
买入 |
| 09:39:42 |
12.4 |
103 |
35512 |
买入 |
| 09:39:45 |
12.4 |
66 |
35578 |
买入 |
| 09:39:48 |
12.42 |
109 |
35687 |
买入 |
| 09:39:51 |
12.4 |
216 |
35903 |
卖出 |
| 09:39:54 |
12.4 |
73 |
35976 |
卖出 |
| 09:39:57 |
12.41 |
175 |
36151 |
买入 |
| 09:40:00 |
12.41 |
30 |
36181 |
卖出 |
| 09:40:03 |
12.42 |
54 |
36235 |
买入 |
| 09:40:06 |
12.41 |
421 |
36656 |
卖出 |
| 09:40:09 |
12.4 |
1130 |
37786 |
卖出 |
| 09:40:12 |
12.41 |
389 |
38175 |
买入 |
| 09:40:15 |
12.41 |
13 |
38188 |
买入 |
| 09:40:18 |
12.41 |
27 |
38215 |
买入 |
| 09:40:21 |
12.4 |
1 |
38216 |
卖出 |
| 09:40:24 |
12.41 |
89 |
38305 |
买入 |
| 09:40:27 |
12.38 |
38 |
38343 |
卖出 |
| 09:40:30 |
12.41 |
244 |
38587 |
买入 |
| 09:40:33 |
12.41 |
76 |
38663 |
卖出 |
| 09:40:36 |
12.4 |
33 |
38696 |
卖出 |
| 09:40:39 |
12.4 |
3 |
38699 |
卖出 |
| 09:40:42 |
12.41 |
50 |
38749 |
买入 |
| 09:40:45 |
12.4 |
36 |
38785 |
卖出 |
| 09:40:48 |
12.4 |
45 |
38830 |
卖出 |
| 09:40:51 |
12.4 |
51 |
38881 |
买入 |
| 09:40:54 |
12.41 |
153 |
39034 |
买入 |
| 09:40:57 |
12.41 |
55 |
39089 |
买入 |
| 09:41:00 |
12.4 |
109 |
39198 |
卖出 |
| 09:41:03 |
12.4 |
34 |
39232 |
买入 |
| 09:41:06 |
12.38 |
399 |
39631 |
卖出 |
| 09:41:09 |
12.4 |
122 |
39753 |
买入 |
| 09:41:12 |
12.37 |
46 |
39799 |
卖出 |
| 09:41:15 |
12.39 |
48 |
39847 |
买入 |
| 09:41:18 |
12.39 |
7 |
39854 |
买入 |
| 09:41:24 |
12.39 |
48 |
39902 |
买入 |
| 09:41:27 |
12.39 |
31 |
39933 |
卖出 |
| 09:41:30 |
12.39 |
2 |
39935 |
卖出 |
| 09:41:33 |
12.39 |
13 |
39948 |
卖出 |
| 09:41:36 |
12.39 |
21 |
39969 |
卖出 |
| 09:41:39 |
12.39 |
78 |
40047 |
买入 |
| 09:41:42 |
12.39 |
5 |
40052 |
买入 |
| 09:41:45 |
12.38 |
137 |
40189 |
卖出 |
| 09:41:48 |
12.35 |
312 |
40501 |
卖出 |
| 09:41:51 |
12.38 |
119 |
40620 |
买入 |
| 09:41:54 |
12.36 |
15 |
40635 |
卖出 |
| 09:41:57 |
12.38 |
43 |
40678 |
买入 |
| 09:42:00 |
12.36 |
26 |
40704 |
卖出 |
| 09:42:03 |
12.36 |
59 |
40763 |
卖出 |
| 09:42:06 |
12.39 |
46 |
40809 |
买入 |
| 09:42:09 |
12.37 |
184 |
40993 |
卖出 |
| 09:42:12 |
12.39 |
32 |
41025 |
买入 |
| 09:42:15 |
12.38 |
34 |
41059 |
卖出 |
| 09:42:18 |
12.39 |
4 |
41063 |
买入 |
| 09:42:21 |
12.37 |
48 |
41111 |
卖出 |
| 09:42:24 |
12.38 |
4 |
41115 |
买入 |
| 09:42:27 |
12.38 |
1 |
41116 |
买入 |
| 09:42:30 |
12.37 |
22 |
41138 |
卖出 |
| 09:42:33 |
12.38 |
34 |
41172 |
买入 |
| 09:42:36 |
12.37 |
108 |
41280 |
卖出 |
| 09:42:39 |
12.38 |
72 |
41352 |
买入 |
| 09:42:42 |
12.37 |
163 |
41515 |
买入 |
| 09:42:45 |
12.36 |
49 |
41564 |
卖出 |
| 09:42:48 |
12.37 |
38 |
41602 |
买入 |
| 09:42:51 |
12.38 |
24 |
41626 |
买入 |
| 09:42:54 |
12.38 |
87 |
41713 |
买入 |
| 09:42:57 |
12.37 |
68 |
41781 |
卖出 |
| 09:43:00 |
12.38 |
38 |
41819 |
买入 |
| 09:43:06 |
12.37 |
35 |
41854 |
买入 |
| 09:43:09 |
12.37 |
161 |
42015 |
买入 |
| 09:43:12 |
12.37 |
163 |
42178 |
卖出 |
| 09:43:15 |
12.38 |
5 |
42183 |
买入 |
| 09:43:18 |
12.38 |
46 |
42229 |
卖出 |
| 09:43:21 |
12.39 |
112 |
42341 |
买入 |
| 09:43:24 |
12.39 |
75 |
42416 |
买入 |
| 09:43:30 |
12.39 |
27 |
42443 |
买入 |
| 09:43:33 |
12.39 |
68 |
42511 |
买入 |