井松智能[688251]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:01 |
32.7 |
90 |
90 |
集合竞价 |
| 09:17:22 |
34.4 |
0 |
0 |
集合竞价 |
| 09:30:04 |
34.33 |
16 |
16 |
卖出 |
| 09:30:07 |
34.33 |
2 |
18 |
卖出 |
| 09:30:10 |
34.3 |
10 |
28 |
卖出 |
| 09:30:13 |
34.1 |
4 |
32 |
卖出 |
| 09:30:28 |
34.1 |
2 |
34 |
卖出 |
| 09:30:31 |
34.1 |
2 |
36 |
卖出 |
| 09:30:40 |
34.1 |
10 |
46 |
卖出 |
| 09:30:43 |
34.1 |
3 |
49 |
卖出 |
| 09:30:46 |
34.1 |
15 |
64 |
卖出 |
| 09:31:07 |
34.39 |
3 |
67 |
买入 |
| 09:31:46 |
34.11 |
59 |
126 |
卖出 |
| 09:32:01 |
34.11 |
0 |
126 |
买入 |
| 09:32:10 |
34.39 |
2 |
128 |
买入 |
| 09:32:16 |
34.13 |
7 |
135 |
卖出 |
| 09:32:19 |
34.39 |
6 |
141 |
买入 |
| 09:32:25 |
34.14 |
7 |
148 |
卖出 |
| 09:32:28 |
34.39 |
4 |
152 |
买入 |
| 09:32:37 |
34.39 |
10 |
162 |
买入 |
| 09:33:19 |
34.39 |
4 |
166 |
买入 |
| 09:33:31 |
34.4 |
20 |
186 |
买入 |
| 09:33:34 |
34.44 |
3 |
189 |
买入 |
| 09:33:46 |
34.41 |
2 |
191 |
卖出 |
| 09:33:55 |
34.41 |
11 |
202 |
买入 |
| 09:34:07 |
34.85 |
5 |
207 |
买入 |
| 09:34:37 |
34.85 |
20 |
227 |
买入 |
| 09:35:01 |
34.59 |
10 |
237 |
卖出 |
| 09:35:07 |
34.85 |
3 |
240 |
买入 |
| 09:35:55 |
34.83 |
35 |
275 |
买入 |
| 09:36:01 |
34.83 |
4 |
279 |
卖出 |
| 09:36:04 |
34.83 |
4 |
283 |
卖出 |
| 09:36:16 |
34.84 |
12 |
295 |
买入 |
| 09:36:31 |
34.61 |
2 |
297 |
卖出 |
| 09:36:37 |
34.61 |
2 |
299 |
卖出 |
| 09:36:55 |
34.62 |
4 |
303 |
卖出 |
| 09:37:01 |
34.61 |
2 |
305 |
卖出 |
| 09:37:04 |
34.61 |
2 |
307 |
卖出 |
| 09:38:40 |
34.69 |
2 |
309 |
买入 |
| 09:38:55 |
34.79 |
2 |
311 |
买入 |
| 09:39:10 |
34.8 |
20 |
331 |
买入 |
| 09:39:22 |
34.8 |
3 |
334 |
买入 |
| 09:39:25 |
34.63 |
10 |
344 |
卖出 |
| 09:39:28 |
34.63 |
1 |
345 |
买入 |
| 09:40:01 |
34.66 |
2 |
347 |
卖出 |
| 09:41:22 |
34.76 |
10 |
357 |
买入 |
| 09:41:43 |
34.75 |
28 |
385 |
买入 |
| 09:41:46 |
34.75 |
2 |
387 |
买入 |
| 09:41:55 |
34.67 |
10 |
397 |
卖出 |
| 09:42:04 |
34.76 |
10 |
407 |
买入 |
| 09:42:10 |
34.76 |
7 |
414 |
买入 |
| 09:42:13 |
34.78 |
24 |
438 |
买入 |
| 09:42:31 |
34.67 |
8 |
446 |
卖出 |
| 09:42:43 |
34.78 |
34 |
480 |
买入 |
| 09:42:46 |
34.79 |
2 |
482 |
买入 |
| 09:43:13 |
34.8 |
26 |
508 |
买入 |
| 09:43:16 |
34.78 |
2 |
510 |
卖出 |
| 09:43:25 |
34.8 |
20 |
530 |
买入 |
| 09:43:28 |
34.8 |
8 |
538 |
买入 |
| 09:43:43 |
34.78 |
3 |
541 |
卖出 |
| 09:44:04 |
34.78 |
26 |
567 |
买入 |
| 09:44:07 |
34.76 |
4 |
571 |
买入 |
| 09:44:49 |
34.68 |
0 |
571 |
卖出 |
| 09:46:31 |
34.72 |
2 |
573 |
买入 |
| 09:47:16 |
34.75 |
2 |
575 |
买入 |
| 09:47:49 |
34.75 |
8 |
583 |
买入 |
| 09:48:01 |
34.76 |
26 |
609 |
买入 |
| 09:48:04 |
34.76 |
2 |
611 |
买入 |
| 09:48:10 |
34.77 |
19 |
630 |
买入 |
| 09:48:16 |
34.76 |
3 |
633 |
卖出 |
| 09:48:22 |
34.79 |
45 |
678 |
买入 |
| 09:48:25 |
34.8 |
13 |
691 |
买入 |
| 09:48:34 |
34.8 |
12 |
703 |
买入 |
| 09:48:40 |
34.81 |
30 |
733 |
买入 |
| 09:48:43 |
34.83 |
10 |
743 |
买入 |
| 09:48:49 |
34.83 |
11 |
754 |
买入 |
| 09:48:52 |
34.83 |
12 |
766 |
买入 |
| 09:48:58 |
34.85 |
24 |
790 |
买入 |
| 09:49:01 |
34.85 |
23 |
813 |
买入 |
| 09:49:04 |
34.89 |
13 |
826 |
买入 |
| 09:49:07 |
34.97 |
2 |
828 |
买入 |
| 09:49:16 |
34.98 |
7 |
835 |
买入 |
| 09:49:25 |
35 |
30 |
865 |
买入 |
| 09:49:31 |
35.01 |
10 |
875 |
卖出 |
| 09:49:34 |
34.97 |
8 |
883 |
卖出 |
| 09:49:37 |
34.97 |
0 |
883 |
卖出 |
| 09:49:43 |
34.97 |
8 |
891 |
买入 |
| 09:49:46 |
34.98 |
22 |
913 |
买入 |
| 09:50:01 |
35 |
6 |
919 |
买入 |
| 09:50:16 |
34.97 |
4 |
923 |
卖出 |
| 09:50:22 |
34.97 |
2 |
925 |
卖出 |
| 09:50:28 |
34.99 |
3 |
928 |
买入 |
| 09:50:31 |
34.97 |
24 |
952 |
卖出 |
| 09:50:55 |
34.98 |
8 |
960 |
买入 |
| 09:50:58 |
34.97 |
2 |
962 |
卖出 |
| 09:51:04 |
34.97 |
1 |
963 |
买入 |
| 09:51:07 |
35.05 |
22 |
985 |
买入 |
| 09:51:10 |
35.05 |
4 |
989 |
买入 |
| 09:51:13 |
35.25 |
2 |
991 |
买入 |
| 09:51:19 |
35.25 |
3 |
994 |
买入 |
| 09:51:22 |
35.25 |
3 |
997 |
买入 |
| 09:51:25 |
35.23 |
2 |
999 |
卖出 |
| 09:51:37 |
35.26 |
7 |
1006 |
买入 |
| 09:51:43 |
35.26 |
4 |
1010 |
买入 |
| 09:51:46 |
35.26 |
6 |
1016 |
买入 |
| 09:51:55 |
35.26 |
1 |
1017 |
卖出 |
| 09:51:58 |
35.26 |
20 |
1037 |
买入 |
| 09:52:04 |
35.29 |
38 |
1075 |
买入 |
| 09:52:07 |
35.29 |
3 |
1078 |
买入 |
| 09:52:25 |
35.5 |
50 |
1128 |
买入 |
| 09:52:31 |
35.49 |
18 |
1146 |
买入 |
| 09:52:34 |
35.49 |
6 |
1152 |
买入 |
| 09:52:40 |
35.48 |
11 |
1163 |
买入 |
| 09:52:55 |
35.5 |
3 |
1166 |
买入 |
| 09:53:04 |
35.5 |
6 |
1172 |
卖出 |
| 09:53:10 |
35.42 |
40 |
1212 |
卖出 |
| 09:53:13 |
35.42 |
0 |
1212 |
卖出 |
| 09:53:31 |
35.29 |
2 |
1214 |
卖出 |
| 09:53:34 |
35.29 |
10 |
1224 |
卖出 |
| 09:53:37 |
35.39 |
4 |
1228 |
买入 |
| 09:53:49 |
35.29 |
5 |
1233 |
卖出 |
| 09:53:52 |
35.28 |
20 |
1253 |
卖出 |
| 09:53:55 |
35.25 |
2 |
1255 |
卖出 |
| 09:53:58 |
35.28 |
1 |
1256 |
买入 |
| 09:54:01 |
35.25 |
5 |
1261 |
卖出 |
| 09:54:07 |
35.29 |
10 |
1271 |
买入 |
| 09:54:25 |
35.32 |
5 |
1276 |
买入 |
| 09:54:46 |
35.34 |
8 |
1284 |
买入 |
| 09:54:52 |
35.32 |
4 |
1288 |
卖出 |
| 09:54:55 |
35.32 |
2 |
1290 |
卖出 |
| 09:55:10 |
35.33 |
5 |
1295 |
买入 |
| 09:55:19 |
35.26 |
13 |
1308 |
卖出 |
| 09:55:22 |
35.26 |
29 |
1337 |
卖出 |
| 09:55:25 |
35.26 |
11 |
1348 |
卖出 |
| 09:55:31 |
35.06 |
4 |
1352 |
卖出 |
| 09:55:34 |
35.01 |
6 |
1358 |
卖出 |
| 09:55:37 |
35.02 |
4 |
1362 |
卖出 |
| 09:55:40 |
35.04 |
4 |
1366 |
卖出 |
| 09:55:46 |
35.06 |
6 |
1372 |
卖出 |
| 09:55:55 |
35.09 |
4 |
1376 |
买入 |
| 09:55:58 |
35.08 |
4 |
1380 |
卖出 |
| 09:56:37 |
35.26 |
9 |
1389 |
买入 |
| 09:56:40 |
35.12 |
4 |
1393 |
卖出 |
| 09:56:46 |
35.13 |
4 |
1397 |
卖出 |
| 09:56:55 |
35.11 |
2 |
1399 |
卖出 |
| 09:57:43 |
35.32 |
2 |
1401 |
买入 |
| 09:58:10 |
35.29 |
61 |
1462 |
买入 |
| 09:58:19 |
35.06 |
10 |
1472 |
卖出 |
| 09:58:25 |
35.13 |
28 |
1500 |
买入 |
| 09:58:31 |
35 |
4 |
1504 |
卖出 |
| 09:58:34 |
35 |
36 |
1540 |
卖出 |
| 09:58:40 |
34.9 |
8 |
1548 |
卖出 |
| 09:58:43 |
34.68 |
8 |
1556 |
卖出 |
| 09:58:46 |
34.67 |
48 |
1604 |
卖出 |
| 09:58:49 |
34.67 |
54 |
1658 |
卖出 |
| 09:58:52 |
34.63 |
126 |
1784 |
卖出 |
| 09:58:55 |
34.67 |
20 |
1804 |
买入 |
| 09:58:58 |
34.63 |
21 |
1825 |
卖出 |
| 09:59:01 |
34.43 |
46 |
1871 |
卖出 |
| 09:59:04 |
34.63 |
21 |
1892 |
买入 |
| 09:59:07 |
34.44 |
121 |
2013 |
卖出 |
| 09:59:10 |
34.45 |
34 |
2047 |
买入 |
| 09:59:13 |
34.44 |
32 |
2079 |
卖出 |
| 09:59:19 |
34.45 |
4 |
2083 |
卖出 |
| 09:59:22 |
34.46 |
4 |
2087 |
买入 |
| 09:59:28 |
34.46 |
16 |
2103 |
卖出 |
| 09:59:34 |
34.44 |
9 |
2112 |
卖出 |
| 09:59:37 |
34.46 |
10 |
2122 |
买入 |
| 09:59:55 |
34.47 |
10 |
2132 |
卖出 |
| 10:00:01 |
34.52 |
12 |
2144 |
卖出 |
| 10:00:04 |
34.52 |
24 |
2168 |
卖出 |
| 10:00:10 |
34.53 |
15 |
2183 |
买入 |
| 10:00:13 |
34.46 |
15 |
2198 |
卖出 |
| 10:00:16 |
34.46 |
6 |
2204 |
卖出 |
| 10:01:25 |
34.85 |
11 |
2215 |
买入 |
| 10:01:34 |
34.87 |
2 |
2217 |
买入 |
| 10:01:43 |
34.88 |
2 |
2219 |
买入 |
| 10:01:55 |
34.91 |
2 |
2221 |
买入 |
| 10:02:04 |
34.87 |
5 |
2226 |
卖出 |
| 10:02:31 |
34.91 |
0 |
2226 |
买入 |
| 10:02:34 |
34.91 |
4 |
2230 |
卖出 |
| 10:02:37 |
34.91 |
14 |
2244 |
卖出 |
| 10:02:40 |
34.91 |
2 |
2246 |
买入 |
| 10:02:43 |
34.89 |
3 |
2249 |
卖出 |
| 10:02:46 |
34.93 |
9 |
2258 |
买入 |
| 10:02:49 |
34.93 |
10 |
2268 |
卖出 |
| 10:02:55 |
34.87 |
4 |
2272 |
卖出 |
| 10:02:58 |
34.87 |
2 |
2274 |
卖出 |
| 10:03:10 |
34.92 |
8 |
2282 |
买入 |
| 10:03:13 |
34.92 |
2 |
2284 |
卖出 |
| 10:03:19 |
34.92 |
12 |
2296 |
卖出 |
| 10:03:22 |
34.98 |
4 |
2300 |
买入 |
| 10:03:25 |
34.93 |
4 |
2304 |
卖出 |
| 10:03:28 |
34.93 |
2 |
2306 |
卖出 |
| 10:03:40 |
34.93 |
8 |
2314 |
卖出 |
| 10:03:46 |
34.92 |
33 |
2347 |
卖出 |
| 10:03:55 |
34.84 |
6 |
2353 |
卖出 |
| 10:03:58 |
34.72 |
9 |
2362 |
卖出 |
| 10:04:04 |
34.52 |
34 |
2396 |
卖出 |
| 10:04:10 |
34.53 |
4 |
2400 |
卖出 |
| 10:04:31 |
34.53 |
4 |
2404 |
卖出 |
| 10:04:52 |
34.83 |
2 |
2406 |
买入 |
| 10:04:55 |
34.84 |
16 |
2422 |
买入 |
| 10:05:16 |
34.89 |
16 |
2438 |
买入 |
| 10:05:28 |
34.79 |
4 |
2442 |
卖出 |
| 10:05:31 |
34.85 |
2 |
2444 |
买入 |
| 10:06:04 |
34.88 |
3 |
2447 |
买入 |
| 10:06:07 |
34.87 |
6 |
2453 |
买入 |
| 10:06:13 |
34.87 |
5 |
2458 |
卖出 |
| 10:06:19 |
34.87 |
1 |
2459 |
买入 |
| 10:06:25 |
34.87 |
4 |
2463 |
卖出 |
| 10:06:58 |
34.88 |
2 |
2465 |
卖出 |
| 10:07:16 |
34.88 |
3 |
2468 |
买入 |
| 10:07:19 |
34.88 |
3 |
2471 |
卖出 |
| 10:07:22 |
34.88 |
3 |
2474 |
卖出 |
| 10:08:10 |
34.8 |
10 |
2484 |
卖出 |
| 10:08:13 |
34.8 |
4 |
2488 |
卖出 |
| 10:08:25 |
34.8 |
26 |
2514 |
卖出 |
| 10:08:28 |
34.67 |
4 |
2518 |
卖出 |
| 10:08:31 |
34.66 |
4 |
2522 |
卖出 |
| 10:08:58 |
34.65 |
15 |
2537 |
卖出 |
| 10:09:01 |
34.65 |
16 |
2553 |
买入 |
| 10:09:10 |
34.64 |
4 |
2557 |
卖出 |
| 10:09:31 |
34.64 |
5 |
2562 |
卖出 |
| 10:09:34 |
34.62 |
4 |
2566 |
卖出 |
| 10:09:49 |
34.62 |
4 |
2570 |
卖出 |
| 10:10:13 |
34.65 |
1 |
2571 |
买入 |
| 10:10:16 |
34.63 |
2 |
2573 |
卖出 |
| 10:10:34 |
34.63 |
0 |
2573 |
卖出 |
| 10:10:49 |
34.63 |
0 |
2573 |
买入 |
| 10:11:49 |
34.62 |
5 |
2578 |
卖出 |
| 10:13:49 |
34.68 |
4 |
2582 |
买入 |
| 10:13:55 |
34.7 |
2 |
2584 |
买入 |
| 10:14:07 |
34.73 |
3 |
2587 |
买入 |
| 10:14:28 |
34.74 |
2 |
2589 |
买入 |
| 10:14:34 |
34.75 |
6 |
2595 |
买入 |
| 10:15:01 |
34.88 |
9 |
2604 |
买入 |
| 10:15:07 |
34.88 |
4 |
2608 |
卖出 |
| 10:15:13 |
34.9 |
5 |
2613 |
买入 |
| 10:15:16 |
34.88 |
4 |
2617 |
卖出 |
| 10:15:25 |
34.88 |
2 |
2619 |
卖出 |
| 10:16:28 |
34.68 |
5 |
2624 |
卖出 |
| 10:16:46 |
34.86 |
2 |
2626 |
买入 |
| 10:18:55 |
34.69 |
5 |
2631 |
卖出 |
| 10:20:10 |
34.66 |
45 |
2676 |
卖出 |
| 10:20:13 |
34.61 |
6 |
2682 |
卖出 |
| 10:20:16 |
34.52 |
14 |
2696 |
卖出 |
| 10:20:19 |
34.53 |
7 |
2703 |
买入 |
| 10:20:22 |
34.53 |
8 |
2711 |
卖出 |
| 10:20:25 |
34.51 |
8 |
2719 |
卖出 |
| 10:20:31 |
34.51 |
4 |
2723 |
卖出 |
| 10:20:37 |
34.48 |
12 |
2735 |
卖出 |
| 10:20:40 |
34.48 |
4 |
2739 |
卖出 |
| 10:20:49 |
34.48 |
4 |
2743 |
卖出 |
| 10:20:52 |
34.48 |
4 |
2747 |
卖出 |
| 10:21:01 |
34.45 |
12 |
2759 |
卖出 |
| 10:21:04 |
34.45 |
4 |
2763 |
卖出 |
| 10:21:07 |
34.45 |
8 |
2771 |
卖出 |
| 10:21:22 |
34.44 |
8 |
2779 |
卖出 |
| 10:21:25 |
34.42 |
8 |
2787 |
卖出 |
| 10:21:31 |
34.46 |
5 |
2792 |
卖出 |
| 10:21:46 |
34.41 |
20 |
2812 |
卖出 |
| 10:21:52 |
34.4 |
4 |
2816 |
卖出 |
| 10:22:01 |
34.4 |
4 |
2820 |
卖出 |
| 10:22:10 |
34.4 |
4 |
2824 |
卖出 |
| 10:22:16 |
34.29 |
4 |
2828 |
卖出 |
| 10:22:46 |
34.3 |
5 |
2833 |
卖出 |
| 10:24:22 |
34.64 |
3 |
2836 |
买入 |
| 10:24:55 |
34.65 |
2 |
2838 |
买入 |
| 10:26:19 |
34.78 |
3 |
2841 |
买入 |
| 10:27:07 |
34.66 |
5 |
2846 |
买入 |
| 10:27:19 |
34.77 |
10 |
2856 |
买入 |
| 10:27:31 |
34.68 |
3 |
2859 |
卖出 |
| 10:29:01 |
34.51 |
20 |
2879 |
卖出 |
| 10:29:04 |
34.33 |
23 |
2902 |
卖出 |
| 10:29:07 |
34.33 |
17 |
2919 |
买入 |
| 10:29:10 |
34.44 |
6 |
2925 |
卖出 |
| 10:29:13 |
34.46 |
10 |
2935 |
买入 |
| 10:29:16 |
34.46 |
10 |
2945 |
卖出 |
| 10:29:22 |
34.46 |
4 |
2949 |
卖出 |
| 10:30:10 |
34.5 |
4 |
2953 |
卖出 |
| 10:30:13 |
34.46 |
12 |
2965 |
卖出 |
| 10:30:34 |
34.46 |
10 |
2975 |
买入 |
| 10:31:25 |
34.58 |
6 |
2981 |
买入 |
| 10:31:28 |
34.47 |
2 |
2983 |
卖出 |
| 10:32:34 |
34.53 |
9 |
2992 |
卖出 |
| 10:32:55 |
34.72 |
9 |
3001 |
买入 |
| 10:33:01 |
34.72 |
2 |
3003 |
卖出 |
| 10:33:34 |
34.73 |
3 |
3006 |
买入 |
| 10:33:43 |
34.72 |
0 |
3006 |
卖出 |
| 10:33:58 |
34.72 |
2 |
3008 |
买入 |
| 10:34:01 |
34.77 |
23 |
3031 |
买入 |
| 10:34:04 |
34.85 |
28 |
3059 |
买入 |
| 10:34:07 |
34.74 |
4 |
3063 |
卖出 |
| 10:35:19 |
34.77 |
2 |
3065 |
卖出 |
| 10:35:22 |
34.77 |
4 |
3069 |
卖出 |
| 10:35:46 |
34.89 |
7 |
3076 |
买入 |
| 10:35:49 |
34.9 |
25 |
3101 |
买入 |
| 10:35:52 |
34.84 |
25 |
3126 |
卖出 |
| 10:35:58 |
34.84 |
8 |
3134 |
卖出 |