昀冢科技[688260]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
14.36 |
14 |
14 |
集合竞价 |
| 09:16:40 |
14.36 |
14 |
14 |
集合竞价 |
| 09:17:46 |
14.36 |
14 |
14 |
集合竞价 |
| 09:18:34 |
14.36 |
14 |
14 |
集合竞价 |
| 09:19:16 |
14.36 |
14 |
14 |
集合竞价 |
| 09:19:43 |
14.36 |
30 |
30 |
集合竞价 |
| 09:20:01 |
14.36 |
30 |
30 |
集合竞价 |
| 09:23:22 |
14.36 |
32 |
32 |
集合竞价 |
| 09:24:58 |
14.36 |
39 |
39 |
集合竞价 |
| 09:25:03 |
14.36 |
53 |
92 |
买入 |
| 09:30:01 |
14.36 |
4 |
96 |
买入 |
| 09:30:04 |
14.35 |
24 |
120 |
卖出 |
| 09:30:07 |
14.35 |
10 |
130 |
卖出 |
| 09:30:10 |
14.52 |
14 |
144 |
买入 |
| 09:30:13 |
14.56 |
8 |
152 |
买入 |
| 09:30:16 |
14.7 |
24 |
176 |
买入 |
| 09:30:19 |
14.7 |
17 |
193 |
买入 |
| 09:30:22 |
14.58 |
16 |
209 |
卖出 |
| 09:30:28 |
14.58 |
12 |
221 |
卖出 |
| 09:30:31 |
14.68 |
50 |
271 |
买入 |
| 09:30:37 |
14.53 |
8 |
279 |
卖出 |
| 09:30:43 |
14.52 |
4 |
283 |
卖出 |
| 09:30:46 |
14.36 |
14 |
297 |
卖出 |
| 09:30:52 |
14.37 |
3 |
300 |
卖出 |
| 09:30:58 |
14.59 |
2 |
302 |
卖出 |
| 09:31:01 |
14.68 |
16 |
318 |
买入 |
| 09:31:07 |
14.5 |
2 |
320 |
买入 |
| 09:31:10 |
14.62 |
4 |
324 |
买入 |
| 09:31:16 |
14.62 |
16 |
340 |
买入 |
| 09:31:19 |
14.62 |
8 |
348 |
卖出 |
| 09:31:22 |
14.54 |
6 |
354 |
卖出 |
| 09:31:31 |
14.65 |
2 |
356 |
买入 |
| 09:31:34 |
14.54 |
4 |
360 |
卖出 |
| 09:31:40 |
14.61 |
10 |
370 |
买入 |
| 09:31:43 |
14.63 |
8 |
378 |
买入 |
| 09:31:52 |
14.59 |
5 |
383 |
卖出 |
| 09:32:01 |
14.65 |
2 |
385 |
买入 |
| 09:32:04 |
14.59 |
10 |
395 |
卖出 |
| 09:32:10 |
14.6 |
12 |
407 |
卖出 |
| 09:32:13 |
14.6 |
10 |
417 |
买入 |
| 09:32:16 |
14.6 |
7 |
424 |
买入 |
| 09:32:19 |
14.59 |
14 |
438 |
买入 |
| 09:32:22 |
14.59 |
13 |
451 |
买入 |
| 09:32:31 |
14.59 |
12 |
463 |
卖出 |
| 09:32:34 |
14.6 |
6 |
469 |
买入 |
| 09:32:37 |
14.6 |
5 |
474 |
卖出 |
| 09:32:43 |
14.53 |
3 |
477 |
卖出 |
| 09:32:46 |
14.53 |
28 |
505 |
卖出 |
| 09:32:49 |
14.53 |
13 |
518 |
卖出 |
| 09:32:52 |
14.4 |
4 |
522 |
卖出 |
| 09:32:55 |
14.42 |
2 |
524 |
卖出 |
| 09:33:01 |
14.51 |
5 |
529 |
买入 |
| 09:33:04 |
14.51 |
12 |
541 |
买入 |
| 09:33:07 |
14.39 |
850 |
1391 |
卖出 |
| 09:33:10 |
14.42 |
9 |
1400 |
卖出 |
| 09:33:13 |
14.51 |
21 |
1421 |
买入 |
| 09:33:16 |
14.63 |
12 |
1433 |
买入 |
| 09:33:19 |
14.54 |
4 |
1437 |
卖出 |
| 09:33:22 |
14.51 |
52 |
1489 |
卖出 |
| 09:33:25 |
14.51 |
4 |
1493 |
卖出 |
| 09:33:28 |
14.51 |
11 |
1504 |
买入 |
| 09:33:31 |
14.61 |
64 |
1568 |
买入 |
| 09:33:34 |
14.73 |
35 |
1603 |
买入 |
| 09:33:40 |
14.72 |
4 |
1607 |
卖出 |
| 09:33:49 |
14.71 |
20 |
1627 |
买入 |
| 09:33:52 |
14.67 |
2 |
1629 |
卖出 |
| 09:33:55 |
14.71 |
16 |
1645 |
买入 |
| 09:33:58 |
14.71 |
33 |
1678 |
卖出 |
| 09:34:01 |
14.72 |
4 |
1682 |
买入 |
| 09:34:04 |
14.72 |
8 |
1690 |
买入 |
| 09:34:07 |
14.72 |
76 |
1766 |
卖出 |
| 09:34:10 |
14.73 |
33 |
1799 |
买入 |
| 09:34:22 |
14.76 |
2 |
1801 |
买入 |
| 09:34:34 |
14.75 |
4 |
1805 |
卖出 |
| 09:34:37 |
14.73 |
12 |
1817 |
卖出 |
| 09:34:40 |
14.73 |
47 |
1864 |
买入 |
| 09:34:43 |
14.73 |
4 |
1868 |
卖出 |
| 09:34:46 |
14.69 |
13 |
1881 |
卖出 |
| 09:35:01 |
14.71 |
3 |
1884 |
买入 |
| 09:35:04 |
14.71 |
16 |
1900 |
卖出 |
| 09:35:07 |
14.76 |
8 |
1908 |
买入 |
| 09:35:13 |
14.75 |
5 |
1913 |
卖出 |
| 09:35:16 |
14.78 |
8 |
1921 |
买入 |
| 09:35:19 |
14.76 |
8 |
1929 |
卖出 |
| 09:35:25 |
14.75 |
20 |
1949 |
卖出 |
| 09:35:28 |
14.78 |
119 |
2068 |
买入 |
| 09:35:31 |
14.73 |
27 |
2095 |
卖出 |
| 09:35:34 |
14.73 |
14 |
2109 |
买入 |
| 09:35:37 |
14.75 |
2 |
2111 |
买入 |
| 09:35:40 |
14.73 |
13 |
2124 |
卖出 |
| 09:35:52 |
14.73 |
10 |
2134 |
卖出 |
| 09:35:55 |
14.68 |
5 |
2139 |
卖出 |
| 09:35:58 |
14.67 |
19 |
2158 |
卖出 |
| 09:36:04 |
14.73 |
7 |
2165 |
买入 |
| 09:36:07 |
14.73 |
4 |
2169 |
买入 |
| 09:36:19 |
14.75 |
2 |
2171 |
买入 |
| 09:36:22 |
14.77 |
15 |
2186 |
买入 |
| 09:36:25 |
14.8 |
41 |
2227 |
买入 |
| 09:36:28 |
14.77 |
7 |
2234 |
卖出 |
| 09:36:31 |
14.79 |
4 |
2238 |
买入 |
| 09:36:34 |
14.73 |
2 |
2240 |
卖出 |
| 09:36:43 |
14.7 |
12 |
2252 |
卖出 |
| 09:37:01 |
14.7 |
11 |
2263 |
卖出 |
| 09:37:04 |
14.7 |
15 |
2278 |
卖出 |
| 09:37:13 |
14.71 |
50 |
2328 |
卖出 |
| 09:37:16 |
14.8 |
11 |
2339 |
买入 |
| 09:37:28 |
14.7 |
22 |
2361 |
卖出 |
| 09:37:40 |
14.71 |
4 |
2365 |
买入 |
| 09:37:43 |
14.67 |
26 |
2391 |
卖出 |
| 09:37:46 |
14.67 |
4 |
2395 |
买入 |
| 09:37:49 |
14.67 |
1 |
2396 |
卖出 |
| 09:37:52 |
14.68 |
2 |
2398 |
买入 |
| 09:37:55 |
14.71 |
84 |
2482 |
买入 |
| 09:37:58 |
14.71 |
11 |
2493 |
买入 |
| 09:38:04 |
14.7 |
6 |
2499 |
买入 |
| 09:38:10 |
14.71 |
19 |
2518 |
买入 |
| 09:38:31 |
14.67 |
14 |
2532 |
卖出 |
| 09:38:49 |
14.68 |
14 |
2546 |
买入 |
| 09:38:55 |
14.66 |
6 |
2552 |
卖出 |
| 09:38:58 |
14.65 |
3 |
2555 |
卖出 |
| 09:39:04 |
14.7 |
9 |
2564 |
买入 |
| 09:39:07 |
14.73 |
122 |
2686 |
买入 |
| 09:39:10 |
14.69 |
7 |
2693 |
卖出 |
| 09:39:13 |
14.71 |
12 |
2705 |
买入 |
| 09:39:37 |
14.71 |
2 |
2707 |
买入 |
| 09:39:49 |
14.73 |
10 |
2717 |
买入 |
| 09:40:01 |
14.74 |
24 |
2741 |
买入 |
| 09:40:04 |
14.73 |
10 |
2751 |
卖出 |
| 09:40:07 |
14.71 |
3 |
2754 |
卖出 |
| 09:40:13 |
14.73 |
16 |
2770 |
买入 |
| 09:40:16 |
14.75 |
58 |
2828 |
买入 |
| 09:40:19 |
14.75 |
80 |
2908 |
买入 |
| 09:40:22 |
14.79 |
2 |
2910 |
买入 |
| 09:40:43 |
14.84 |
28 |
2938 |
买入 |
| 09:40:46 |
14.84 |
1 |
2939 |
卖出 |
| 09:40:49 |
14.82 |
2 |
2941 |
卖出 |
| 09:40:52 |
14.8 |
212 |
3153 |
卖出 |
| 09:40:55 |
14.84 |
30 |
3183 |
买入 |
| 09:41:04 |
14.85 |
4 |
3187 |
买入 |
| 09:41:07 |
14.88 |
16 |
3203 |
买入 |
| 09:41:13 |
14.89 |
39 |
3242 |
卖出 |
| 09:41:16 |
14.89 |
15 |
3257 |
卖出 |
| 09:41:19 |
14.89 |
10 |
3267 |
卖出 |
| 09:41:25 |
14.92 |
37 |
3304 |
买入 |
| 09:41:31 |
14.92 |
24 |
3328 |
卖出 |
| 09:41:34 |
14.92 |
19 |
3347 |
买入 |
| 09:41:37 |
14.86 |
52 |
3399 |
卖出 |
| 09:41:40 |
14.9 |
2 |
3401 |
买入 |
| 09:41:43 |
14.86 |
5 |
3406 |
卖出 |
| 09:41:46 |
14.92 |
21 |
3427 |
买入 |
| 09:41:49 |
14.92 |
8 |
3435 |
卖出 |
| 09:41:58 |
14.92 |
30 |
3465 |
买入 |
| 09:42:07 |
14.91 |
30 |
3495 |
买入 |
| 09:42:10 |
14.85 |
7 |
3502 |
卖出 |
| 09:42:22 |
14.82 |
53 |
3555 |
卖出 |
| 09:42:25 |
14.87 |
51 |
3606 |
买入 |
| 09:42:28 |
14.92 |
43 |
3649 |
买入 |
| 09:42:31 |
14.94 |
6 |
3655 |
买入 |
| 09:42:34 |
14.93 |
5 |
3660 |
卖出 |
| 09:42:43 |
14.89 |
2 |
3662 |
买入 |
| 09:42:52 |
14.84 |
122 |
3784 |
卖出 |
| 09:42:55 |
14.8 |
2 |
3786 |
卖出 |
| 09:42:58 |
14.79 |
46 |
3832 |
卖出 |
| 09:43:01 |
14.8 |
16 |
3848 |
买入 |
| 09:43:04 |
14.81 |
8 |
3856 |
买入 |
| 09:43:10 |
14.82 |
15 |
3871 |
买入 |
| 09:43:13 |
14.85 |
107 |
3978 |
买入 |
| 09:43:19 |
14.85 |
2 |
3980 |
卖出 |
| 09:43:25 |
14.85 |
2 |
3982 |
卖出 |
| 09:43:34 |
14.81 |
24 |
4006 |
卖出 |
| 09:43:37 |
14.82 |
8 |
4014 |
买入 |
| 09:43:40 |
14.82 |
6 |
4020 |
买入 |
| 09:43:49 |
14.83 |
10 |
4030 |
卖出 |
| 09:43:52 |
14.83 |
6 |
4036 |
买入 |
| 09:44:01 |
14.79 |
2 |
4038 |
卖出 |
| 09:44:04 |
14.79 |
6 |
4044 |
买入 |
| 09:44:07 |
14.81 |
4 |
4048 |
买入 |
| 09:44:10 |
14.81 |
1 |
4049 |
买入 |
| 09:44:25 |
14.83 |
5 |
4054 |
买入 |
| 09:44:40 |
14.84 |
17 |
4071 |
买入 |
| 09:44:52 |
14.85 |
3 |
4074 |
买入 |
| 09:45:04 |
14.82 |
4 |
4078 |
卖出 |
| 09:45:13 |
14.77 |
6 |
4084 |
买入 |
| 09:45:16 |
14.77 |
10 |
4094 |
买入 |
| 09:45:43 |
14.78 |
3 |
4097 |
买入 |
| 09:45:46 |
14.78 |
0 |
4097 |
卖出 |
| 09:45:49 |
14.71 |
2 |
4099 |
卖出 |
| 09:46:01 |
14.71 |
10 |
4109 |
卖出 |
| 09:46:10 |
14.77 |
3 |
4112 |
买入 |
| 09:46:31 |
14.72 |
9 |
4121 |
卖出 |
| 09:46:52 |
14.7 |
12 |
4133 |
卖出 |
| 09:46:55 |
14.7 |
2 |
4135 |
卖出 |
| 09:47:01 |
14.72 |
4 |
4139 |
买入 |
| 09:47:07 |
14.72 |
50 |
4189 |
买入 |
| 09:47:16 |
14.71 |
2 |
4191 |
卖出 |
| 09:47:37 |
14.71 |
3 |
4194 |
卖出 |
| 09:47:49 |
14.77 |
11 |
4205 |
买入 |
| 09:47:55 |
14.77 |
4 |
4209 |
买入 |
| 09:48:01 |
14.77 |
2 |
4211 |
买入 |
| 09:48:04 |
14.77 |
4 |
4215 |
买入 |
| 09:48:16 |
14.8 |
112 |
4327 |
买入 |
| 09:48:19 |
14.8 |
4 |
4331 |
卖出 |
| 09:48:22 |
14.84 |
4 |
4335 |
买入 |
| 09:48:43 |
14.81 |
4 |
4339 |
卖出 |
| 09:48:46 |
14.8 |
11 |
4350 |
卖出 |
| 09:48:49 |
14.8 |
2 |
4352 |
买入 |
| 09:49:31 |
14.76 |
12 |
4364 |
卖出 |
| 09:49:40 |
14.76 |
20 |
4384 |
卖出 |
| 09:49:43 |
14.79 |
16 |
4400 |
买入 |
| 09:50:01 |
14.79 |
3 |
4403 |
卖出 |
| 09:50:13 |
14.8 |
4 |
4407 |
买入 |
| 09:50:16 |
14.83 |
26 |
4433 |
买入 |
| 09:50:19 |
14.84 |
2 |
4435 |
买入 |
| 09:50:34 |
14.85 |
87 |
4522 |
买入 |
| 09:50:37 |
14.85 |
4 |
4526 |
卖出 |
| 09:50:55 |
14.9 |
6 |
4532 |
买入 |
| 09:50:58 |
14.9 |
14 |
4546 |
买入 |
| 09:51:01 |
14.94 |
5 |
4551 |
买入 |
| 09:51:04 |
14.94 |
2 |
4553 |
买入 |
| 09:51:07 |
14.95 |
34 |
4587 |
买入 |
| 09:51:10 |
14.95 |
8 |
4595 |
买入 |
| 09:51:16 |
14.96 |
2 |
4597 |
卖出 |
| 09:51:25 |
14.96 |
4 |
4601 |
买入 |
| 09:51:34 |
14.96 |
2 |
4603 |
卖出 |
| 09:51:37 |
14.95 |
2 |
4605 |
卖出 |
| 09:51:55 |
14.95 |
11 |
4616 |
买入 |
| 09:52:01 |
14.96 |
13 |
4629 |
买入 |
| 09:52:04 |
14.97 |
4 |
4633 |
买入 |
| 09:52:07 |
14.92 |
81 |
4714 |
卖出 |
| 09:52:16 |
14.95 |
47 |
4761 |
买入 |
| 09:52:19 |
14.97 |
55 |
4816 |
买入 |
| 09:52:25 |
14.97 |
4 |
4820 |
买入 |
| 09:52:55 |
14.97 |
4 |
4824 |
买入 |
| 09:53:25 |
14.97 |
30 |
4854 |
买入 |
| 09:53:28 |
14.98 |
8 |
4862 |
买入 |
| 09:53:40 |
14.97 |
7 |
4869 |
卖出 |
| 09:53:52 |
14.97 |
26 |
4895 |
买入 |
| 09:54:04 |
14.95 |
12 |
4907 |
卖出 |
| 09:54:31 |
14.93 |
12 |
4919 |
卖出 |
| 09:54:34 |
14.96 |
2 |
4921 |
买入 |
| 09:54:37 |
14.97 |
14 |
4935 |
买入 |
| 09:54:58 |
14.98 |
13 |
4948 |
买入 |
| 09:55:01 |
14.97 |
31 |
4979 |
卖出 |
| 09:55:04 |
14.97 |
1 |
4980 |
买入 |
| 09:55:07 |
14.98 |
2 |
4982 |
买入 |
| 09:55:10 |
14.98 |
5 |
4987 |
买入 |
| 09:55:13 |
14.98 |
4 |
4991 |
买入 |
| 09:55:16 |
14.98 |
16 |
5007 |
买入 |
| 09:55:19 |
14.96 |
2 |
5009 |
卖出 |
| 09:55:22 |
14.96 |
4 |
5013 |
卖出 |
| 09:55:34 |
14.96 |
11 |
5024 |
卖出 |
| 09:55:40 |
14.97 |
5 |
5029 |
买入 |
| 09:55:46 |
14.97 |
7 |
5036 |
卖出 |
| 09:55:49 |
14.97 |
2 |
5038 |
卖出 |
| 09:55:58 |
14.96 |
11 |
5049 |
卖出 |
| 09:56:04 |
14.91 |
9 |
5058 |
卖出 |
| 09:56:13 |
14.95 |
3 |
5061 |
买入 |
| 09:56:16 |
14.9 |
34 |
5095 |
卖出 |
| 09:56:19 |
14.95 |
4 |
5099 |
买入 |
| 09:56:31 |
14.9 |
13 |
5112 |
卖出 |
| 09:56:37 |
14.9 |
35 |
5147 |
卖出 |
| 09:56:43 |
14.96 |
16 |
5163 |
买入 |
| 09:56:49 |
14.9 |
42 |
5205 |
卖出 |
| 09:57:01 |
14.89 |
58 |
5263 |
卖出 |
| 09:57:04 |
14.89 |
11 |
5274 |
买入 |
| 09:57:46 |
14.95 |
5 |
5279 |
买入 |
| 09:58:01 |
14.95 |
5 |
5284 |
买入 |
| 09:58:19 |
14.92 |
4 |
5288 |
卖出 |
| 09:58:22 |
14.92 |
8 |
5296 |
卖出 |
| 09:58:25 |
14.92 |
2 |
5298 |
卖出 |
| 09:58:31 |
14.95 |
6 |
5304 |
买入 |
| 09:58:34 |
14.93 |
4 |
5308 |
卖出 |
| 09:58:43 |
14.94 |
2 |
5310 |
买入 |
| 09:58:49 |
14.94 |
4 |
5314 |
买入 |
| 09:59:04 |
14.93 |
33 |
5347 |
卖出 |
| 09:59:07 |
14.93 |
12 |
5359 |
卖出 |
| 09:59:19 |
14.93 |
14 |
5373 |
买入 |
| 09:59:25 |
14.89 |
5 |
5378 |
卖出 |
| 09:59:31 |
14.93 |
8 |
5386 |
买入 |
| 09:59:34 |
14.89 |
13 |
5399 |
卖出 |
| 09:59:46 |
14.93 |
12 |
5411 |
买入 |
| 09:59:49 |
14.94 |
12 |
5423 |
买入 |
| 09:59:52 |
14.94 |
1 |
5424 |
买入 |
| 09:59:55 |
14.96 |
117 |
5541 |
买入 |
| 09:59:58 |
14.98 |
42 |
5583 |
买入 |
| 10:00:01 |
14.98 |
10 |
5593 |
买入 |
| 10:00:04 |
14.99 |
7 |
5600 |
买入 |
| 10:00:07 |
15 |
9 |
5609 |
买入 |
| 10:00:10 |
15 |
2 |
5611 |
卖出 |
| 10:00:13 |
15.04 |
7 |
5618 |
买入 |
| 10:00:25 |
15.04 |
2 |
5620 |
买入 |
| 10:00:28 |
14.99 |
4 |
5624 |
卖出 |
| 10:00:37 |
14.99 |
10 |
5634 |
买入 |
| 10:01:04 |
15.06 |
8 |
5642 |
买入 |
| 10:01:07 |
15.06 |
2 |
5644 |
买入 |
| 10:01:31 |
15.09 |
9 |
5653 |
买入 |
| 10:01:43 |
15.12 |
33 |
5686 |
买入 |
| 10:01:49 |
15.05 |
11 |
5697 |
卖出 |
| 10:01:52 |
15.05 |
0 |
5697 |
买入 |
| 10:02:01 |
15.03 |
39 |
5736 |
卖出 |