纳思达[002180]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
39.41 |
3 |
3 |
集合竞价 |
| 09:15:09 |
39.4 |
3 |
3 |
集合竞价 |
| 09:15:18 |
39.4 |
3 |
3 |
集合竞价 |
| 09:17:42 |
39.41 |
4 |
4 |
集合竞价 |
| 09:18:27 |
39.44 |
40 |
40 |
集合竞价 |
| 09:18:45 |
40.65 |
202 |
202 |
集合竞价 |
| 09:19:03 |
40.65 |
202 |
202 |
集合竞价 |
| 09:19:12 |
40.65 |
202 |
202 |
集合竞价 |
| 09:19:21 |
40.65 |
202 |
202 |
集合竞价 |
| 09:19:30 |
39.44 |
40 |
40 |
集合竞价 |
| 09:19:48 |
39.44 |
40 |
40 |
集合竞价 |
| 09:20:09 |
39.41 |
42 |
42 |
集合竞价 |
| 09:20:27 |
39.41 |
50 |
50 |
集合竞价 |
| 09:21:48 |
39.41 |
50 |
50 |
集合竞价 |
| 09:22:33 |
39.41 |
50 |
50 |
集合竞价 |
| 09:22:42 |
39.41 |
52 |
52 |
集合竞价 |
| 09:23:27 |
39.41 |
52 |
52 |
集合竞价 |
| 09:23:36 |
39.41 |
57 |
57 |
集合竞价 |
| 09:24:03 |
39.42 |
104 |
104 |
集合竞价 |
| 09:24:21 |
39.42 |
104 |
104 |
集合竞价 |
| 09:24:39 |
39.51 |
104 |
104 |
集合竞价 |
| 09:24:48 |
39.51 |
104 |
104 |
集合竞价 |
| 09:24:57 |
39.51 |
141 |
141 |
集合竞价 |
| 09:25:00 |
39.7 |
142 |
283 |
卖出 |
| 09:30:00 |
39.7 |
30 |
313 |
卖出 |
| 09:30:03 |
39.61 |
76 |
389 |
卖出 |
| 09:30:06 |
39.61 |
56 |
445 |
卖出 |
| 09:30:09 |
39.63 |
18 |
463 |
买入 |
| 09:30:12 |
39.6 |
19 |
482 |
卖出 |
| 09:30:15 |
39.63 |
22 |
504 |
买入 |
| 09:30:18 |
39.71 |
115 |
619 |
买入 |
| 09:30:21 |
39.71 |
65 |
684 |
卖出 |
| 09:30:24 |
39.68 |
54 |
738 |
卖出 |
| 09:30:27 |
39.61 |
58 |
796 |
卖出 |
| 09:30:30 |
39.57 |
143 |
939 |
卖出 |
| 09:30:33 |
39.61 |
35 |
974 |
买入 |
| 09:30:36 |
39.61 |
19 |
993 |
买入 |
| 09:30:39 |
39.61 |
27 |
1020 |
卖出 |
| 09:30:42 |
39.58 |
36 |
1056 |
卖出 |
| 09:30:45 |
39.58 |
21 |
1077 |
卖出 |
| 09:30:48 |
39.58 |
80 |
1157 |
卖出 |
| 09:30:51 |
39.54 |
62 |
1219 |
卖出 |
| 09:30:54 |
39.54 |
35 |
1254 |
买入 |
| 09:30:57 |
39.53 |
8 |
1262 |
卖出 |
| 09:31:00 |
39.52 |
19 |
1281 |
卖出 |
| 09:31:03 |
39.52 |
3 |
1284 |
卖出 |
| 09:31:06 |
39.55 |
42 |
1326 |
买入 |
| 09:31:09 |
39.56 |
14 |
1340 |
买入 |
| 09:31:12 |
39.56 |
2 |
1342 |
买入 |
| 09:31:15 |
39.5 |
70 |
1412 |
卖出 |
| 09:31:18 |
39.54 |
44 |
1456 |
买入 |
| 09:31:21 |
39.55 |
5 |
1461 |
买入 |
| 09:31:24 |
39.52 |
12 |
1473 |
卖出 |
| 09:31:27 |
39.52 |
19 |
1492 |
买入 |
| 09:31:30 |
39.52 |
22 |
1514 |
买入 |
| 09:31:33 |
39.52 |
20 |
1534 |
买入 |
| 09:31:36 |
39.52 |
17 |
1551 |
买入 |
| 09:31:39 |
39.5 |
36 |
1587 |
卖出 |
| 09:31:45 |
39.56 |
17 |
1604 |
买入 |
| 09:31:48 |
39.6 |
7 |
1611 |
买入 |
| 09:31:51 |
39.53 |
20 |
1631 |
卖出 |
| 09:31:54 |
39.57 |
6 |
1637 |
买入 |
| 09:31:57 |
39.53 |
6 |
1643 |
卖出 |
| 09:32:03 |
39.56 |
22 |
1665 |
买入 |
| 09:32:09 |
39.54 |
8 |
1673 |
卖出 |
| 09:32:12 |
39.56 |
3 |
1676 |
买入 |
| 09:32:15 |
39.57 |
2 |
1678 |
买入 |
| 09:32:18 |
39.58 |
17 |
1695 |
卖出 |
| 09:32:21 |
39.54 |
9 |
1704 |
卖出 |
| 09:32:24 |
39.58 |
6 |
1710 |
买入 |
| 09:32:27 |
39.5 |
106 |
1816 |
卖出 |
| 09:32:30 |
39.48 |
99 |
1915 |
卖出 |
| 09:32:33 |
39.49 |
9 |
1924 |
买入 |
| 09:32:36 |
39.47 |
1 |
1925 |
卖出 |
| 09:32:42 |
39.46 |
3 |
1928 |
卖出 |
| 09:32:45 |
39.48 |
8 |
1936 |
买入 |
| 09:32:48 |
39.45 |
8 |
1944 |
卖出 |
| 09:32:51 |
39.42 |
71 |
2015 |
卖出 |
| 09:32:54 |
39.39 |
21 |
2036 |
卖出 |
| 09:32:57 |
39.34 |
20 |
2056 |
卖出 |
| 09:33:00 |
39.38 |
1 |
2057 |
卖出 |
| 09:33:03 |
39.35 |
80 |
2137 |
卖出 |
| 09:33:06 |
39.38 |
16 |
2153 |
买入 |
| 09:33:09 |
39.37 |
11 |
2164 |
买入 |
| 09:33:12 |
39.37 |
4 |
2168 |
买入 |
| 09:33:15 |
39.37 |
49 |
2217 |
买入 |
| 09:33:18 |
39.42 |
145 |
2362 |
买入 |
| 09:33:21 |
39.36 |
31 |
2393 |
卖出 |
| 09:33:24 |
39.27 |
195 |
2588 |
卖出 |
| 09:33:27 |
39.35 |
90 |
2678 |
买入 |
| 09:33:30 |
39.26 |
26 |
2704 |
卖出 |
| 09:33:33 |
39.32 |
17 |
2721 |
买入 |
| 09:33:36 |
39.32 |
13 |
2734 |
买入 |
| 09:33:39 |
39.29 |
20 |
2754 |
卖出 |
| 09:33:42 |
39.32 |
2 |
2756 |
卖出 |
| 09:33:45 |
39.34 |
16 |
2772 |
买入 |
| 09:33:48 |
39.32 |
67 |
2839 |
卖出 |
| 09:33:51 |
39.34 |
1 |
2840 |
买入 |
| 09:33:54 |
39.3 |
14 |
2854 |
卖出 |
| 09:33:57 |
39.32 |
8 |
2862 |
卖出 |
| 09:34:00 |
39.34 |
63 |
2925 |
买入 |
| 09:34:03 |
39.3 |
106 |
3031 |
卖出 |
| 09:34:06 |
39.3 |
30 |
3061 |
卖出 |
| 09:34:09 |
39.3 |
38 |
3099 |
买入 |
| 09:34:12 |
39.3 |
5 |
3104 |
买入 |
| 09:34:15 |
39.28 |
9 |
3113 |
卖出 |
| 09:34:18 |
39.31 |
9 |
3122 |
买入 |
| 09:34:21 |
39.29 |
6 |
3128 |
卖出 |
| 09:34:24 |
39.33 |
1 |
3129 |
买入 |
| 09:34:27 |
39.28 |
26 |
3155 |
卖出 |
| 09:34:30 |
39.28 |
65 |
3220 |
卖出 |
| 09:34:33 |
39.25 |
83 |
3303 |
卖出 |
| 09:34:36 |
39.3 |
50 |
3353 |
买入 |
| 09:34:39 |
39.27 |
114 |
3467 |
卖出 |
| 09:34:42 |
39.34 |
8 |
3475 |
买入 |
| 09:34:45 |
39.3 |
14 |
3489 |
卖出 |
| 09:34:48 |
39.34 |
11 |
3500 |
买入 |
| 09:34:51 |
39.3 |
14 |
3514 |
卖出 |
| 09:34:57 |
39.3 |
14 |
3528 |
卖出 |
| 09:35:00 |
39.28 |
27 |
3555 |
卖出 |
| 09:35:03 |
39.28 |
20 |
3575 |
卖出 |
| 09:35:06 |
39.29 |
39 |
3614 |
买入 |
| 09:35:09 |
39.28 |
18 |
3632 |
卖出 |
| 09:35:12 |
39.32 |
27 |
3659 |
买入 |
| 09:35:15 |
39.29 |
15 |
3674 |
卖出 |
| 09:35:18 |
39.34 |
15 |
3689 |
买入 |
| 09:35:21 |
39.3 |
26 |
3715 |
卖出 |
| 09:35:24 |
39.29 |
33 |
3748 |
卖出 |
| 09:35:27 |
39.28 |
13 |
3761 |
卖出 |
| 09:35:30 |
39.33 |
28 |
3789 |
买入 |
| 09:35:33 |
39.34 |
11 |
3800 |
买入 |
| 09:35:36 |
39.3 |
10 |
3810 |
卖出 |
| 09:35:39 |
39.3 |
19 |
3829 |
买入 |
| 09:35:42 |
39.29 |
8 |
3837 |
卖出 |
| 09:35:45 |
39.28 |
35 |
3872 |
卖出 |
| 09:35:48 |
39.31 |
15 |
3887 |
买入 |
| 09:35:51 |
39.31 |
13 |
3900 |
买入 |
| 09:35:54 |
39.31 |
7 |
3907 |
买入 |
| 09:35:57 |
39.32 |
2 |
3909 |
买入 |
| 09:36:00 |
39.29 |
18 |
3927 |
卖出 |
| 09:36:03 |
39.29 |
12 |
3939 |
卖出 |
| 09:36:06 |
39.32 |
7 |
3946 |
买入 |
| 09:36:09 |
39.28 |
31 |
3977 |
卖出 |
| 09:36:12 |
39.26 |
221 |
4198 |
卖出 |
| 09:36:15 |
39.25 |
63 |
4261 |
买入 |
| 09:36:18 |
39.25 |
29 |
4290 |
买入 |
| 09:36:21 |
39.28 |
37 |
4327 |
买入 |
| 09:36:24 |
39.27 |
7 |
4334 |
卖出 |
| 09:36:27 |
39.28 |
6 |
4340 |
买入 |
| 09:36:30 |
39.29 |
24 |
4364 |
买入 |
| 09:36:33 |
39.29 |
43 |
4407 |
买入 |
| 09:36:36 |
39.3 |
24 |
4431 |
买入 |
| 09:36:39 |
39.35 |
34 |
4465 |
买入 |
| 09:36:42 |
39.4 |
62 |
4527 |
买入 |
| 09:36:45 |
39.35 |
33 |
4560 |
卖出 |
| 09:36:48 |
39.4 |
13 |
4573 |
买入 |
| 09:36:51 |
39.34 |
161 |
4734 |
卖出 |
| 09:36:54 |
39.4 |
19 |
4753 |
买入 |
| 09:36:57 |
39.31 |
80 |
4833 |
卖出 |
| 09:37:00 |
39.35 |
49 |
4882 |
买入 |
| 09:37:03 |
39.38 |
26 |
4908 |
买入 |
| 09:37:06 |
39.37 |
21 |
4929 |
买入 |
| 09:37:09 |
39.39 |
45 |
4974 |
买入 |
| 09:37:12 |
39.37 |
22 |
4996 |
卖出 |
| 09:37:15 |
39.3 |
16 |
5012 |
卖出 |
| 09:37:18 |
39.35 |
9 |
5021 |
买入 |
| 09:37:21 |
39.32 |
6 |
5027 |
卖出 |
| 09:37:24 |
39.36 |
8 |
5035 |
买入 |
| 09:37:27 |
39.36 |
8 |
5043 |
买入 |
| 09:37:30 |
39.36 |
7 |
5050 |
买入 |
| 09:37:33 |
39.41 |
50 |
5100 |
买入 |
| 09:37:36 |
39.42 |
11 |
5111 |
买入 |
| 09:37:39 |
39.45 |
28 |
5139 |
买入 |
| 09:37:42 |
39.53 |
2 |
5141 |
买入 |
| 09:37:45 |
39.47 |
14 |
5155 |
卖出 |
| 09:37:48 |
39.53 |
63 |
5218 |
买入 |
| 09:37:51 |
39.45 |
47 |
5265 |
卖出 |
| 09:37:54 |
39.53 |
18 |
5283 |
买入 |
| 09:37:57 |
39.53 |
30 |
5313 |
买入 |
| 09:38:00 |
39.42 |
33 |
5346 |
卖出 |
| 09:38:03 |
39.51 |
23 |
5369 |
买入 |
| 09:38:06 |
39.5 |
15 |
5384 |
卖出 |
| 09:38:09 |
39.5 |
12 |
5396 |
买入 |
| 09:38:12 |
39.45 |
7 |
5403 |
卖出 |
| 09:38:15 |
39.45 |
9 |
5412 |
买入 |
| 09:38:18 |
39.45 |
13 |
5425 |
卖出 |
| 09:38:21 |
39.44 |
4 |
5429 |
买入 |
| 09:38:24 |
39.36 |
20 |
5449 |
卖出 |
| 09:38:27 |
39.42 |
8 |
5457 |
买入 |
| 09:38:30 |
39.43 |
5 |
5462 |
买入 |
| 09:38:33 |
39.42 |
4 |
5466 |
卖出 |
| 09:38:36 |
39.43 |
8 |
5474 |
买入 |
| 09:38:39 |
39.43 |
32 |
5506 |
买入 |
| 09:38:42 |
39.42 |
10 |
5516 |
卖出 |
| 09:38:45 |
39.41 |
15 |
5531 |
卖出 |
| 09:38:48 |
39.45 |
19 |
5550 |
买入 |
| 09:38:51 |
39.47 |
32 |
5582 |
买入 |
| 09:38:54 |
39.5 |
13 |
5595 |
买入 |
| 09:38:57 |
39.43 |
5 |
5600 |
卖出 |
| 09:39:00 |
39.5 |
11 |
5611 |
买入 |
| 09:39:03 |
39.46 |
4 |
5615 |
卖出 |
| 09:39:06 |
39.48 |
22 |
5637 |
买入 |
| 09:39:09 |
39.49 |
4 |
5641 |
买入 |
| 09:39:12 |
39.49 |
1 |
5642 |
买入 |
| 09:39:15 |
39.5 |
11 |
5653 |
买入 |
| 09:39:18 |
39.49 |
65 |
5718 |
卖出 |
| 09:39:21 |
39.53 |
99 |
5817 |
买入 |
| 09:39:24 |
39.51 |
52 |
5869 |
卖出 |
| 09:39:27 |
39.57 |
40 |
5909 |
买入 |
| 09:39:30 |
39.5 |
35 |
5944 |
卖出 |
| 09:39:33 |
39.5 |
18 |
5962 |
买入 |
| 09:39:36 |
39.49 |
15 |
5977 |
卖出 |
| 09:39:39 |
39.45 |
60 |
6037 |
卖出 |
| 09:39:42 |
39.5 |
14 |
6051 |
买入 |
| 09:39:45 |
39.5 |
10 |
6061 |
买入 |
| 09:39:48 |
39.51 |
3 |
6064 |
买入 |
| 09:39:51 |
39.47 |
76 |
6140 |
卖出 |
| 09:39:54 |
39.48 |
16 |
6156 |
买入 |
| 09:39:57 |
39.44 |
4 |
6160 |
卖出 |
| 09:40:00 |
39.44 |
2 |
6162 |
卖出 |
| 09:40:03 |
39.45 |
44 |
6206 |
卖出 |
| 09:40:06 |
39.48 |
17 |
6223 |
买入 |
| 09:40:09 |
39.49 |
6 |
6229 |
买入 |
| 09:40:12 |
39.43 |
17 |
6246 |
卖出 |
| 09:40:15 |
39.38 |
167 |
6413 |
卖出 |
| 09:40:18 |
39.43 |
117 |
6530 |
买入 |
| 09:40:21 |
39.42 |
34 |
6564 |
卖出 |
| 09:40:24 |
39.43 |
8 |
6572 |
买入 |
| 09:40:27 |
39.43 |
1 |
6573 |
买入 |
| 09:40:30 |
39.41 |
7 |
6580 |
卖出 |
| 09:40:33 |
39.38 |
30 |
6610 |
卖出 |
| 09:40:36 |
39.41 |
14 |
6624 |
买入 |
| 09:40:39 |
39.43 |
14 |
6638 |
买入 |
| 09:40:42 |
39.43 |
1 |
6639 |
买入 |
| 09:40:45 |
39.41 |
10 |
6649 |
卖出 |
| 09:40:48 |
39.44 |
31 |
6680 |
买入 |
| 09:40:51 |
39.45 |
7 |
6687 |
卖出 |
| 09:40:54 |
39.47 |
3 |
6690 |
买入 |
| 09:40:57 |
39.47 |
6 |
6696 |
卖出 |
| 09:41:00 |
39.43 |
10 |
6706 |
卖出 |
| 09:41:03 |
39.42 |
8 |
6714 |
卖出 |
| 09:41:06 |
39.4 |
17 |
6731 |
卖出 |
| 09:41:09 |
39.38 |
158 |
6889 |
卖出 |
| 09:41:12 |
39.42 |
28 |
6917 |
买入 |
| 09:41:15 |
39.42 |
19 |
6936 |
买入 |
| 09:41:18 |
39.42 |
20 |
6956 |
买入 |
| 09:41:21 |
39.43 |
10 |
6966 |
买入 |
| 09:41:24 |
39.44 |
160 |
7126 |
买入 |
| 09:41:27 |
39.45 |
48 |
7174 |
买入 |
| 09:41:30 |
39.51 |
16 |
7190 |
买入 |
| 09:41:33 |
39.5 |
15 |
7205 |
卖出 |
| 09:41:36 |
39.5 |
3 |
7208 |
买入 |
| 09:41:39 |
39.5 |
1 |
7209 |
买入 |
| 09:41:42 |
39.5 |
1 |
7210 |
买入 |
| 09:41:45 |
39.49 |
12 |
7222 |
卖出 |
| 09:41:48 |
39.5 |
5 |
7227 |
买入 |
| 09:41:51 |
39.49 |
1 |
7228 |
卖出 |
| 09:41:54 |
39.48 |
2 |
7230 |
卖出 |
| 09:41:57 |
39.49 |
3 |
7233 |
买入 |
| 09:42:00 |
39.48 |
4 |
7237 |
卖出 |
| 09:42:03 |
39.46 |
4 |
7241 |
卖出 |
| 09:42:06 |
39.48 |
11 |
7252 |
买入 |
| 09:42:09 |
39.48 |
11 |
7263 |
买入 |
| 09:42:12 |
39.48 |
3 |
7266 |
买入 |
| 09:42:15 |
39.48 |
1 |
7267 |
买入 |
| 09:42:18 |
39.46 |
10 |
7277 |
卖出 |
| 09:42:21 |
39.45 |
29 |
7306 |
卖出 |
| 09:42:24 |
39.47 |
15 |
7321 |
买入 |
| 09:42:27 |
39.48 |
7 |
7328 |
买入 |
| 09:42:30 |
39.48 |
23 |
7351 |
买入 |
| 09:42:33 |
39.48 |
5 |
7356 |
买入 |
| 09:42:36 |
39.48 |
6 |
7362 |
买入 |
| 09:42:39 |
39.47 |
32 |
7394 |
卖出 |
| 09:42:42 |
39.49 |
14 |
7408 |
买入 |
| 09:42:45 |
39.49 |
15 |
7423 |
买入 |
| 09:42:48 |
39.51 |
21 |
7444 |
买入 |
| 09:42:51 |
39.51 |
3 |
7447 |
买入 |
| 09:42:54 |
39.51 |
1 |
7448 |
买入 |
| 09:42:57 |
39.5 |
4 |
7452 |
卖出 |
| 09:43:00 |
39.51 |
8 |
7460 |
买入 |
| 09:43:03 |
39.51 |
11 |
7471 |
买入 |
| 09:43:06 |
39.55 |
4 |
7475 |
买入 |
| 09:43:09 |
39.55 |
1 |
7476 |
买入 |
| 09:43:12 |
39.55 |
42 |
7518 |
买入 |
| 09:43:15 |
39.55 |
12 |
7530 |
买入 |
| 09:43:18 |
39.55 |
10 |
7540 |
买入 |
| 09:43:21 |
39.55 |
6 |
7546 |
买入 |
| 09:43:24 |
39.55 |
2 |
7548 |
买入 |
| 09:43:30 |
39.54 |
6 |
7554 |
卖出 |
| 09:43:33 |
39.52 |
20 |
7574 |
卖出 |
| 09:43:36 |
39.55 |
8 |
7582 |
买入 |
| 09:43:39 |
39.55 |
11 |
7593 |
买入 |
| 09:43:42 |
39.55 |
6 |
7599 |
买入 |
| 09:43:45 |
39.54 |
2 |
7601 |
卖出 |
| 09:43:48 |
39.54 |
1 |
7602 |
买入 |
| 09:43:51 |
39.51 |
99 |
7701 |
卖出 |
| 09:43:54 |
39.51 |
19 |
7720 |
买入 |
| 09:43:57 |
39.51 |
8 |
7728 |
买入 |
| 09:44:00 |
39.5 |
9 |
7737 |
买入 |
| 09:44:03 |
39.5 |
5 |
7742 |
买入 |