设研院[300732]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.85 |
3 |
3 |
集合竞价 |
| 09:15:12 |
8.87 |
5 |
5 |
集合竞价 |
| 09:16:51 |
8.63 |
42 |
42 |
集合竞价 |
| 09:17:09 |
8.7 |
43 |
43 |
集合竞价 |
| 09:18:30 |
8.7 |
43 |
43 |
集合竞价 |
| 09:18:57 |
8.7 |
43 |
43 |
集合竞价 |
| 09:19:15 |
8.66 |
43 |
43 |
集合竞价 |
| 09:19:24 |
8.87 |
5 |
5 |
集合竞价 |
| 09:21:15 |
8.87 |
6 |
6 |
集合竞价 |
| 09:22:27 |
8.87 |
10 |
10 |
集合竞价 |
| 09:22:36 |
8.87 |
15 |
15 |
集合竞价 |
| 09:22:45 |
8.87 |
20 |
20 |
集合竞价 |
| 09:24:06 |
8.87 |
20 |
20 |
集合竞价 |
| 09:24:15 |
8.85 |
20 |
20 |
集合竞价 |
| 09:24:33 |
8.81 |
20 |
20 |
集合竞价 |
| 09:25:00 |
8.83 |
22 |
22 |
集合竞价 |
| 09:25:03 |
8.7 |
28 |
50 |
卖出 |
| 09:30:03 |
8.81 |
35 |
85 |
买入 |
| 09:30:09 |
8.75 |
3 |
88 |
卖出 |
| 09:30:12 |
8.8 |
4 |
92 |
买入 |
| 09:30:15 |
8.79 |
2 |
94 |
买入 |
| 09:30:27 |
8.78 |
16 |
110 |
买入 |
| 09:30:30 |
8.78 |
13 |
123 |
买入 |
| 09:30:36 |
8.79 |
10 |
133 |
卖出 |
| 09:31:03 |
8.78 |
37 |
170 |
卖出 |
| 09:31:06 |
8.78 |
13 |
183 |
卖出 |
| 09:31:09 |
8.78 |
31 |
214 |
卖出 |
| 09:31:12 |
8.78 |
3 |
217 |
买入 |
| 09:31:15 |
8.78 |
204 |
421 |
买入 |
| 09:31:18 |
8.75 |
1 |
422 |
卖出 |
| 09:31:21 |
8.75 |
8 |
430 |
卖出 |
| 09:31:24 |
8.75 |
1 |
431 |
卖出 |
| 09:31:27 |
8.76 |
2 |
433 |
买入 |
| 09:31:33 |
8.78 |
16 |
449 |
买入 |
| 09:31:39 |
8.77 |
10 |
459 |
买入 |
| 09:31:42 |
8.78 |
26 |
485 |
买入 |
| 09:31:48 |
8.77 |
50 |
535 |
卖出 |
| 09:32:00 |
8.78 |
2 |
537 |
卖出 |
| 09:32:03 |
8.78 |
5 |
542 |
卖出 |
| 09:32:06 |
8.78 |
27 |
569 |
卖出 |
| 09:32:09 |
8.79 |
21 |
590 |
买入 |
| 09:32:12 |
8.78 |
1 |
591 |
卖出 |
| 09:32:18 |
8.78 |
6 |
597 |
买入 |
| 09:32:24 |
8.78 |
5 |
602 |
买入 |
| 09:32:27 |
8.78 |
35 |
637 |
买入 |
| 09:32:33 |
8.77 |
30 |
667 |
卖出 |
| 09:32:42 |
8.78 |
2 |
669 |
买入 |
| 09:32:45 |
8.78 |
13 |
682 |
买入 |
| 09:32:48 |
8.78 |
117 |
799 |
买入 |
| 09:32:51 |
8.78 |
1 |
800 |
买入 |
| 09:32:57 |
8.78 |
113 |
913 |
买入 |
| 09:33:03 |
8.77 |
35 |
948 |
卖出 |
| 09:33:06 |
8.77 |
57 |
1005 |
卖出 |
| 09:33:09 |
8.76 |
6 |
1011 |
卖出 |
| 09:33:12 |
8.76 |
15 |
1026 |
卖出 |
| 09:33:15 |
8.76 |
1 |
1027 |
卖出 |
| 09:33:39 |
8.77 |
36 |
1063 |
买入 |
| 09:33:45 |
8.77 |
6 |
1069 |
买入 |
| 09:33:48 |
8.76 |
12 |
1081 |
卖出 |
| 09:33:51 |
8.76 |
22 |
1103 |
卖出 |
| 09:33:54 |
8.77 |
1 |
1104 |
买入 |
| 09:33:57 |
8.77 |
11 |
1115 |
买入 |
| 09:34:00 |
8.77 |
1 |
1116 |
买入 |
| 09:34:03 |
8.76 |
7 |
1123 |
卖出 |
| 09:34:06 |
8.77 |
3 |
1126 |
买入 |
| 09:34:09 |
8.76 |
5 |
1131 |
卖出 |
| 09:34:18 |
8.77 |
1 |
1132 |
买入 |
| 09:34:24 |
8.77 |
9 |
1141 |
买入 |
| 09:34:51 |
8.78 |
52 |
1193 |
买入 |
| 09:34:57 |
8.78 |
74 |
1267 |
买入 |
| 09:35:09 |
8.79 |
5 |
1272 |
买入 |
| 09:35:18 |
8.79 |
84 |
1356 |
买入 |
| 09:35:27 |
8.79 |
7 |
1363 |
买入 |
| 09:35:45 |
8.8 |
7 |
1370 |
买入 |
| 09:35:48 |
8.8 |
11 |
1381 |
卖出 |
| 09:35:51 |
8.8 |
26 |
1407 |
卖出 |
| 09:35:54 |
8.8 |
6 |
1413 |
卖出 |
| 09:36:06 |
8.83 |
1 |
1414 |
买入 |
| 09:36:12 |
8.8 |
13 |
1427 |
卖出 |
| 09:36:15 |
8.8 |
5 |
1432 |
卖出 |
| 09:36:18 |
8.8 |
1 |
1433 |
卖出 |
| 09:36:21 |
8.8 |
12 |
1445 |
卖出 |
| 09:36:27 |
8.81 |
2 |
1447 |
卖出 |
| 09:36:30 |
8.81 |
4 |
1451 |
卖出 |
| 09:36:36 |
8.81 |
6 |
1457 |
卖出 |
| 09:36:51 |
8.81 |
13 |
1470 |
卖出 |
| 09:37:12 |
8.82 |
1 |
1471 |
买入 |
| 09:37:18 |
8.83 |
2 |
1473 |
买入 |
| 09:37:27 |
8.82 |
3 |
1476 |
卖出 |
| 09:37:45 |
8.83 |
3 |
1479 |
买入 |
| 09:37:48 |
8.81 |
4 |
1483 |
卖出 |
| 09:37:51 |
8.82 |
12 |
1495 |
买入 |
| 09:37:54 |
8.81 |
2 |
1497 |
卖出 |
| 09:37:57 |
8.79 |
361 |
1858 |
卖出 |
| 09:38:00 |
8.78 |
2 |
1860 |
卖出 |
| 09:38:06 |
8.78 |
9 |
1869 |
卖出 |
| 09:38:09 |
8.78 |
1 |
1870 |
卖出 |
| 09:38:12 |
8.79 |
10 |
1880 |
买入 |
| 09:38:18 |
8.79 |
1 |
1881 |
买入 |
| 09:38:21 |
8.79 |
36 |
1917 |
买入 |
| 09:38:30 |
8.79 |
69 |
1986 |
买入 |
| 09:38:45 |
8.79 |
104 |
2090 |
买入 |
| 09:38:51 |
8.78 |
2 |
2092 |
卖出 |
| 09:39:00 |
8.78 |
27 |
2119 |
卖出 |
| 09:39:03 |
8.79 |
1 |
2120 |
买入 |
| 09:39:06 |
8.79 |
1 |
2121 |
买入 |
| 09:39:09 |
8.78 |
7 |
2128 |
卖出 |
| 09:39:12 |
8.79 |
24 |
2152 |
买入 |
| 09:39:15 |
8.78 |
257 |
2409 |
卖出 |
| 09:39:18 |
8.79 |
47 |
2456 |
买入 |
| 09:39:21 |
8.78 |
1 |
2457 |
卖出 |
| 09:39:27 |
8.79 |
4 |
2461 |
买入 |
| 09:39:30 |
8.78 |
6 |
2467 |
卖出 |
| 09:39:33 |
8.79 |
13 |
2480 |
买入 |
| 09:39:57 |
8.78 |
3 |
2483 |
卖出 |
| 09:40:03 |
8.78 |
7 |
2490 |
卖出 |
| 09:40:06 |
8.78 |
32 |
2522 |
卖出 |
| 09:40:09 |
8.77 |
170 |
2692 |
卖出 |
| 09:40:18 |
8.78 |
6 |
2698 |
买入 |
| 09:40:27 |
8.77 |
3 |
2701 |
卖出 |
| 09:40:36 |
8.78 |
2 |
2703 |
买入 |
| 09:40:39 |
8.78 |
3 |
2706 |
买入 |
| 09:40:42 |
8.78 |
5 |
2711 |
买入 |
| 09:41:03 |
8.77 |
6 |
2717 |
卖出 |
| 09:41:27 |
8.78 |
2 |
2719 |
买入 |
| 09:41:36 |
8.78 |
1 |
2720 |
买入 |
| 09:41:42 |
8.78 |
1 |
2721 |
买入 |
| 09:41:45 |
8.78 |
23 |
2744 |
买入 |
| 09:41:48 |
8.78 |
4 |
2748 |
买入 |
| 09:41:51 |
8.79 |
1 |
2749 |
买入 |
| 09:41:54 |
8.78 |
5 |
2754 |
卖出 |
| 09:41:57 |
8.78 |
14 |
2768 |
卖出 |
| 09:42:00 |
8.78 |
1 |
2769 |
买入 |
| 09:42:03 |
8.78 |
8 |
2777 |
买入 |
| 09:42:06 |
8.77 |
50 |
2827 |
卖出 |
| 09:42:09 |
8.76 |
77 |
2904 |
卖出 |
| 09:42:15 |
8.76 |
1 |
2905 |
卖出 |
| 09:42:18 |
8.77 |
1 |
2906 |
买入 |
| 09:42:21 |
8.76 |
38 |
2944 |
卖出 |
| 09:42:27 |
8.77 |
5 |
2949 |
买入 |
| 09:42:39 |
8.77 |
21 |
2970 |
买入 |
| 09:42:42 |
8.77 |
9 |
2979 |
卖出 |
| 09:42:48 |
8.76 |
95 |
3074 |
卖出 |
| 09:43:06 |
8.79 |
395 |
3469 |
买入 |
| 09:43:09 |
8.77 |
8 |
3477 |
卖出 |
| 09:43:12 |
8.77 |
1 |
3478 |
卖出 |
| 09:43:18 |
8.8 |
16 |
3494 |
买入 |
| 09:43:21 |
8.8 |
1 |
3495 |
卖出 |
| 09:43:24 |
8.77 |
52 |
3547 |
卖出 |
| 09:43:27 |
8.8 |
1 |
3548 |
买入 |
| 09:43:33 |
8.75 |
115 |
3663 |
卖出 |
| 09:43:42 |
8.78 |
2 |
3665 |
卖出 |
| 09:43:57 |
8.8 |
5 |
3670 |
买入 |
| 09:44:00 |
8.78 |
2 |
3672 |
卖出 |
| 09:44:03 |
8.78 |
5 |
3677 |
卖出 |
| 09:44:06 |
8.78 |
1 |
3678 |
卖出 |
| 09:44:09 |
8.77 |
8 |
3686 |
卖出 |
| 09:44:12 |
8.77 |
5 |
3691 |
卖出 |
| 09:44:15 |
8.77 |
4 |
3695 |
卖出 |
| 09:44:18 |
8.77 |
4 |
3699 |
卖出 |
| 09:44:24 |
8.78 |
1 |
3700 |
卖出 |
| 09:44:30 |
8.77 |
3 |
3703 |
卖出 |
| 09:44:39 |
8.73 |
200 |
3903 |
卖出 |
| 09:44:42 |
8.77 |
1 |
3904 |
买入 |
| 09:44:45 |
8.78 |
1 |
3905 |
买入 |
| 09:45:12 |
8.75 |
1 |
3906 |
卖出 |
| 09:45:24 |
8.75 |
29 |
3935 |
卖出 |
| 09:45:39 |
8.75 |
77 |
4012 |
卖出 |
| 09:45:48 |
8.76 |
3 |
4015 |
卖出 |
| 09:46:03 |
8.77 |
1 |
4016 |
买入 |
| 09:46:09 |
8.77 |
3 |
4019 |
买入 |
| 09:46:18 |
8.77 |
1 |
4020 |
买入 |
| 09:46:30 |
8.77 |
4 |
4024 |
买入 |
| 09:46:33 |
8.77 |
2 |
4026 |
买入 |
| 09:46:39 |
8.77 |
3 |
4029 |
买入 |
| 09:46:45 |
8.75 |
121 |
4150 |
卖出 |
| 09:46:57 |
8.76 |
36 |
4186 |
卖出 |
| 09:47:00 |
8.76 |
15 |
4201 |
买入 |
| 09:47:03 |
8.76 |
10 |
4211 |
买入 |
| 09:47:06 |
8.75 |
62 |
4273 |
卖出 |
| 09:47:18 |
8.78 |
1 |
4274 |
买入 |
| 09:47:24 |
8.76 |
10 |
4284 |
卖出 |
| 09:47:45 |
8.78 |
34 |
4318 |
买入 |
| 09:47:48 |
8.77 |
6 |
4324 |
卖出 |
| 09:47:51 |
8.78 |
3 |
4327 |
买入 |
| 09:47:57 |
8.78 |
1 |
4328 |
买入 |
| 09:48:18 |
8.78 |
2 |
4330 |
买入 |
| 09:48:21 |
8.79 |
15 |
4345 |
买入 |
| 09:48:27 |
8.79 |
7 |
4352 |
买入 |
| 09:48:54 |
8.8 |
1 |
4353 |
买入 |
| 09:48:57 |
8.8 |
1 |
4354 |
买入 |
| 09:49:09 |
8.76 |
31 |
4385 |
卖出 |
| 09:49:12 |
8.76 |
10 |
4395 |
卖出 |
| 09:49:15 |
8.77 |
1 |
4396 |
买入 |
| 09:49:18 |
8.76 |
56 |
4452 |
卖出 |
| 09:49:21 |
8.76 |
1 |
4453 |
卖出 |
| 09:49:27 |
8.75 |
140 |
4593 |
卖出 |
| 09:49:30 |
8.75 |
99 |
4692 |
卖出 |
| 09:49:33 |
8.76 |
22 |
4714 |
买入 |
| 09:49:39 |
8.75 |
116 |
4830 |
卖出 |
| 09:49:42 |
8.77 |
1 |
4831 |
买入 |
| 09:49:45 |
8.76 |
1 |
4832 |
卖出 |
| 09:49:48 |
8.75 |
3 |
4835 |
卖出 |
| 09:49:51 |
8.76 |
2 |
4837 |
买入 |
| 09:49:54 |
8.77 |
10 |
4847 |
买入 |
| 09:50:24 |
8.76 |
1 |
4848 |
买入 |
| 09:50:33 |
8.75 |
5 |
4853 |
卖出 |
| 09:50:45 |
8.76 |
10 |
4863 |
买入 |
| 09:50:48 |
8.75 |
57 |
4920 |
卖出 |
| 09:51:00 |
8.75 |
10 |
4930 |
买入 |
| 09:51:09 |
8.75 |
24 |
4954 |
买入 |
| 09:51:15 |
8.75 |
45 |
4999 |
买入 |
| 09:51:21 |
8.75 |
11 |
5010 |
卖出 |
| 09:51:24 |
8.75 |
5 |
5015 |
卖出 |
| 09:51:27 |
8.75 |
5 |
5020 |
卖出 |
| 09:51:30 |
8.75 |
10 |
5030 |
卖出 |
| 09:51:36 |
8.76 |
1 |
5031 |
买入 |
| 09:51:42 |
8.75 |
3 |
5034 |
卖出 |
| 09:51:45 |
8.76 |
1 |
5035 |
买入 |
| 09:51:54 |
8.76 |
1 |
5036 |
买入 |
| 09:52:06 |
8.77 |
1 |
5037 |
买入 |
| 09:52:12 |
8.77 |
6 |
5043 |
买入 |
| 09:52:18 |
8.76 |
12 |
5055 |
卖出 |
| 09:52:24 |
8.76 |
2 |
5057 |
卖出 |
| 09:52:27 |
8.76 |
3 |
5060 |
卖出 |
| 09:52:30 |
8.77 |
6 |
5066 |
买入 |
| 09:52:36 |
8.75 |
116 |
5182 |
卖出 |
| 09:52:42 |
8.76 |
5 |
5187 |
买入 |
| 09:52:45 |
8.77 |
10 |
5197 |
买入 |
| 09:52:48 |
8.76 |
2 |
5199 |
卖出 |
| 09:52:54 |
8.77 |
2 |
5201 |
买入 |
| 09:52:57 |
8.77 |
1 |
5202 |
买入 |
| 09:53:00 |
8.77 |
92 |
5294 |
买入 |
| 09:53:06 |
8.79 |
1 |
5295 |
买入 |
| 09:53:18 |
8.79 |
4 |
5299 |
买入 |
| 09:53:30 |
8.8 |
1 |
5300 |
买入 |
| 09:53:36 |
8.8 |
1 |
5301 |
买入 |
| 09:53:48 |
8.8 |
42 |
5343 |
买入 |
| 09:53:51 |
8.78 |
22 |
5365 |
卖出 |
| 09:54:00 |
8.8 |
10 |
5375 |
买入 |
| 09:54:06 |
8.78 |
1 |
5376 |
卖出 |
| 09:54:12 |
8.78 |
5 |
5381 |
卖出 |
| 09:54:18 |
8.79 |
1 |
5382 |
买入 |
| 09:54:21 |
8.8 |
44 |
5426 |
买入 |
| 09:54:30 |
8.8 |
3 |
5429 |
卖出 |
| 09:54:33 |
8.83 |
11 |
5440 |
买入 |
| 09:54:39 |
8.81 |
1 |
5441 |
卖出 |
| 09:54:42 |
8.81 |
2 |
5443 |
卖出 |
| 09:54:48 |
8.81 |
1 |
5444 |
买入 |
| 09:54:51 |
8.83 |
6 |
5450 |
买入 |
| 09:54:54 |
8.81 |
5 |
5455 |
卖出 |
| 09:54:57 |
8.8 |
6 |
5461 |
卖出 |
| 09:55:09 |
8.8 |
106 |
5567 |
卖出 |
| 09:55:12 |
8.81 |
5 |
5572 |
买入 |
| 09:55:15 |
8.8 |
169 |
5741 |
卖出 |
| 09:55:18 |
8.8 |
11 |
5752 |
卖出 |
| 09:55:24 |
8.81 |
1 |
5753 |
买入 |
| 09:55:27 |
8.82 |
5 |
5758 |
买入 |
| 09:55:33 |
8.81 |
1 |
5759 |
买入 |
| 09:55:39 |
8.81 |
2 |
5761 |
买入 |
| 09:55:42 |
8.81 |
7 |
5768 |
买入 |
| 09:55:54 |
8.81 |
16 |
5784 |
买入 |
| 09:55:57 |
8.81 |
10 |
5794 |
买入 |
| 09:56:06 |
8.81 |
1 |
5795 |
买入 |
| 09:56:09 |
8.81 |
1 |
5796 |
卖出 |
| 09:56:12 |
8.81 |
44 |
5840 |
卖出 |
| 09:56:15 |
8.81 |
4 |
5844 |
卖出 |
| 09:56:18 |
8.8 |
48 |
5892 |
卖出 |
| 09:56:24 |
8.8 |
2 |
5894 |
卖出 |
| 09:56:27 |
8.8 |
62 |
5956 |
卖出 |
| 09:56:33 |
8.8 |
2 |
5958 |
卖出 |
| 09:57:03 |
8.8 |
1 |
5959 |
卖出 |
| 09:57:09 |
8.8 |
11 |
5970 |
卖出 |
| 09:57:12 |
8.79 |
2 |
5972 |
卖出 |
| 09:57:15 |
8.78 |
11 |
5983 |
卖出 |
| 09:57:18 |
8.79 |
4 |
5987 |
买入 |
| 09:57:21 |
8.78 |
6 |
5993 |
卖出 |
| 09:58:06 |
8.78 |
3 |
5996 |
卖出 |
| 09:58:09 |
8.79 |
22 |
6018 |
买入 |
| 09:58:15 |
8.79 |
1 |
6019 |
卖出 |
| 09:58:33 |
8.79 |
2 |
6021 |
卖出 |
| 09:58:36 |
8.79 |
1 |
6022 |
卖出 |
| 09:58:57 |
8.79 |
1 |
6023 |
卖出 |
| 09:59:18 |
8.79 |
1 |
6024 |
卖出 |
| 09:59:33 |
8.79 |
3 |
6027 |
卖出 |
| 09:59:39 |
8.79 |
2 |
6029 |
卖出 |
| 09:59:48 |
8.78 |
1 |
6030 |
卖出 |
| 09:59:51 |
8.78 |
2 |
6032 |
卖出 |
| 09:59:57 |
8.78 |
22 |
6054 |
卖出 |
| 10:00:06 |
8.78 |
1 |
6055 |
卖出 |
| 10:00:12 |
8.78 |
23 |
6078 |
卖出 |
| 10:00:15 |
8.78 |
1 |
6079 |
卖出 |
| 10:00:18 |
8.78 |
6 |
6085 |
卖出 |
| 10:00:21 |
8.77 |
25 |
6110 |
卖出 |
| 10:00:27 |
8.78 |
12 |
6122 |
买入 |
| 10:00:54 |
8.79 |
29 |
6151 |
买入 |
| 10:00:57 |
8.79 |
1 |
6152 |
卖出 |
| 10:01:39 |
8.78 |
46 |
6198 |
卖出 |
| 10:02:06 |
8.78 |
12 |
6210 |
卖出 |
| 10:02:33 |
8.79 |
10 |
6220 |
买入 |