普天科技[002544]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.96 |
1 |
1 |
集合竞价 |
| 09:15:09 |
20.9 |
35 |
35 |
集合竞价 |
| 09:17:51 |
20.9 |
36 |
36 |
集合竞价 |
| 09:20:09 |
20.76 |
41 |
41 |
集合竞价 |
| 09:20:36 |
20.76 |
43 |
43 |
集合竞价 |
| 09:23:00 |
20.76 |
43 |
43 |
集合竞价 |
| 09:23:09 |
20.76 |
48 |
48 |
集合竞价 |
| 09:23:36 |
20.76 |
48 |
48 |
集合竞价 |
| 09:24:12 |
20.76 |
49 |
49 |
集合竞价 |
| 09:24:39 |
20.76 |
49 |
49 |
集合竞价 |
| 09:24:48 |
20.76 |
65 |
65 |
集合竞价 |
| 09:24:57 |
20.76 |
71 |
71 |
集合竞价 |
| 09:25:00 |
20.76 |
168 |
239 |
买入 |
| 09:30:00 |
20.75 |
30 |
269 |
卖出 |
| 09:30:03 |
20.77 |
84 |
353 |
买入 |
| 09:30:06 |
20.84 |
53 |
406 |
买入 |
| 09:30:09 |
20.92 |
42 |
448 |
买入 |
| 09:30:12 |
20.97 |
92 |
540 |
买入 |
| 09:30:15 |
20.95 |
62 |
602 |
卖出 |
| 09:30:18 |
20.9 |
128 |
730 |
卖出 |
| 09:30:21 |
20.95 |
72 |
802 |
买入 |
| 09:30:24 |
20.95 |
26 |
828 |
买入 |
| 09:30:27 |
20.95 |
8 |
836 |
买入 |
| 09:30:30 |
21.02 |
161 |
997 |
买入 |
| 09:30:33 |
20.97 |
37 |
1034 |
卖出 |
| 09:30:36 |
21.02 |
43 |
1077 |
买入 |
| 09:30:39 |
20.97 |
39 |
1116 |
卖出 |
| 09:30:42 |
20.95 |
47 |
1163 |
卖出 |
| 09:30:45 |
20.97 |
13 |
1176 |
买入 |
| 09:30:48 |
20.93 |
24 |
1200 |
卖出 |
| 09:30:51 |
20.97 |
8 |
1208 |
买入 |
| 09:30:54 |
20.97 |
16 |
1224 |
买入 |
| 09:30:57 |
20.95 |
14 |
1238 |
买入 |
| 09:31:00 |
20.96 |
1 |
1239 |
买入 |
| 09:31:03 |
20.95 |
57 |
1296 |
卖出 |
| 09:31:06 |
20.99 |
275 |
1571 |
买入 |
| 09:31:09 |
21 |
9 |
1580 |
买入 |
| 09:31:12 |
21.05 |
80 |
1660 |
买入 |
| 09:31:15 |
21.03 |
23 |
1683 |
买入 |
| 09:31:18 |
21.08 |
4 |
1687 |
买入 |
| 09:31:21 |
21.08 |
74 |
1761 |
买入 |
| 09:31:24 |
21.07 |
1 |
1762 |
卖出 |
| 09:31:30 |
21.07 |
103 |
1865 |
买入 |
| 09:31:33 |
21.09 |
5 |
1870 |
买入 |
| 09:31:36 |
21.14 |
13 |
1883 |
买入 |
| 09:31:39 |
21.15 |
38 |
1921 |
买入 |
| 09:31:42 |
21.15 |
68 |
1989 |
买入 |
| 09:31:45 |
21.18 |
51 |
2040 |
买入 |
| 09:31:48 |
21.18 |
74 |
2114 |
买入 |
| 09:31:51 |
21.2 |
52 |
2166 |
买入 |
| 09:31:54 |
21.2 |
47 |
2213 |
卖出 |
| 09:31:57 |
21.2 |
18 |
2231 |
卖出 |
| 09:32:00 |
21.18 |
2 |
2233 |
卖出 |
| 09:32:03 |
21.18 |
37 |
2270 |
卖出 |
| 09:32:06 |
21.15 |
40 |
2310 |
卖出 |
| 09:32:09 |
21.16 |
58 |
2368 |
买入 |
| 09:32:12 |
21.17 |
11 |
2379 |
买入 |
| 09:32:15 |
21.17 |
33 |
2412 |
买入 |
| 09:32:18 |
21.17 |
18 |
2430 |
买入 |
| 09:32:21 |
21.15 |
11 |
2441 |
卖出 |
| 09:32:24 |
21.16 |
5 |
2446 |
买入 |
| 09:32:27 |
21.17 |
12 |
2458 |
买入 |
| 09:32:33 |
21.16 |
2 |
2460 |
买入 |
| 09:32:36 |
21.16 |
37 |
2497 |
买入 |
| 09:32:39 |
21.2 |
232 |
2729 |
买入 |
| 09:32:42 |
21.23 |
18 |
2747 |
买入 |
| 09:32:45 |
21.17 |
76 |
2823 |
卖出 |
| 09:32:48 |
21.17 |
31 |
2854 |
卖出 |
| 09:32:54 |
21.17 |
109 |
2963 |
买入 |
| 09:32:57 |
21.17 |
21 |
2984 |
买入 |
| 09:33:00 |
21.17 |
15 |
2999 |
买入 |
| 09:33:03 |
21.16 |
62 |
3061 |
卖出 |
| 09:33:06 |
21.2 |
27 |
3088 |
买入 |
| 09:33:09 |
21.17 |
19 |
3107 |
卖出 |
| 09:33:12 |
21.17 |
56 |
3163 |
买入 |
| 09:33:15 |
21.16 |
5 |
3168 |
买入 |
| 09:33:18 |
21.16 |
7 |
3175 |
买入 |
| 09:33:21 |
21.17 |
4 |
3179 |
买入 |
| 09:33:24 |
21.13 |
26 |
3205 |
卖出 |
| 09:33:27 |
21.15 |
43 |
3248 |
买入 |
| 09:33:30 |
21.13 |
4 |
3252 |
卖出 |
| 09:33:33 |
21.09 |
1 |
3253 |
卖出 |
| 09:33:36 |
21.07 |
59 |
3312 |
卖出 |
| 09:33:39 |
21.12 |
3 |
3315 |
买入 |
| 09:33:42 |
21.1 |
9 |
3324 |
卖出 |
| 09:33:45 |
21.07 |
15 |
3339 |
卖出 |
| 09:33:48 |
21.09 |
11 |
3350 |
买入 |
| 09:33:51 |
21.1 |
23 |
3373 |
买入 |
| 09:33:54 |
21.1 |
12 |
3385 |
买入 |
| 09:33:57 |
21.13 |
8 |
3393 |
买入 |
| 09:34:00 |
21.07 |
4 |
3397 |
卖出 |
| 09:34:03 |
21.12 |
1 |
3398 |
买入 |
| 09:34:06 |
21.13 |
7 |
3405 |
买入 |
| 09:34:09 |
21.1 |
2 |
3407 |
卖出 |
| 09:34:12 |
21.12 |
9 |
3416 |
买入 |
| 09:34:15 |
21.16 |
23 |
3439 |
买入 |
| 09:34:18 |
21.17 |
7 |
3446 |
买入 |
| 09:34:21 |
21.17 |
15 |
3461 |
买入 |
| 09:34:24 |
21.14 |
4 |
3465 |
卖出 |
| 09:34:27 |
21.17 |
10 |
3475 |
买入 |
| 09:34:30 |
21.17 |
5 |
3480 |
买入 |
| 09:34:33 |
21.17 |
100 |
3580 |
买入 |
| 09:34:36 |
21.18 |
19 |
3599 |
买入 |
| 09:34:39 |
21.17 |
11 |
3610 |
卖出 |
| 09:34:42 |
21.18 |
5 |
3615 |
买入 |
| 09:34:45 |
21.2 |
54 |
3669 |
买入 |
| 09:34:48 |
21.2 |
1 |
3670 |
买入 |
| 09:34:51 |
21.19 |
4 |
3674 |
卖出 |
| 09:34:54 |
21.2 |
1 |
3675 |
买入 |
| 09:34:57 |
21.18 |
18 |
3693 |
卖出 |
| 09:35:00 |
21.2 |
79 |
3772 |
买入 |
| 09:35:03 |
21.18 |
13 |
3785 |
卖出 |
| 09:35:06 |
21.2 |
3 |
3788 |
买入 |
| 09:35:09 |
21.19 |
13 |
3801 |
卖出 |
| 09:35:12 |
21.22 |
117 |
3918 |
买入 |
| 09:35:15 |
21.22 |
77 |
3995 |
买入 |
| 09:35:18 |
21.21 |
59 |
4054 |
卖出 |
| 09:35:21 |
21.2 |
24 |
4078 |
卖出 |
| 09:35:24 |
21.22 |
6 |
4084 |
买入 |
| 09:35:27 |
21.21 |
23 |
4107 |
卖出 |
| 09:35:30 |
21.22 |
16 |
4123 |
买入 |
| 09:35:33 |
21.2 |
29 |
4152 |
卖出 |
| 09:35:36 |
21.2 |
5 |
4157 |
买入 |
| 09:35:39 |
21.2 |
7 |
4164 |
买入 |
| 09:35:42 |
21.22 |
130 |
4294 |
买入 |
| 09:35:45 |
21.22 |
5 |
4299 |
买入 |
| 09:35:48 |
21.22 |
11 |
4310 |
买入 |
| 09:35:51 |
21.23 |
9 |
4319 |
买入 |
| 09:35:57 |
21.23 |
1 |
4320 |
买入 |
| 09:36:00 |
21.23 |
5 |
4325 |
买入 |
| 09:36:03 |
21.23 |
7 |
4332 |
买入 |
| 09:36:06 |
21.22 |
5 |
4337 |
卖出 |
| 09:36:09 |
21.24 |
129 |
4466 |
买入 |
| 09:36:12 |
21.23 |
4 |
4470 |
卖出 |
| 09:36:15 |
21.23 |
6 |
4476 |
买入 |
| 09:36:18 |
21.22 |
8 |
4484 |
卖出 |
| 09:36:21 |
21.23 |
6 |
4490 |
买入 |
| 09:36:24 |
21.22 |
6 |
4496 |
买入 |
| 09:36:27 |
21.23 |
10 |
4506 |
买入 |
| 09:36:30 |
21.23 |
3 |
4509 |
买入 |
| 09:36:33 |
21.21 |
50 |
4559 |
卖出 |
| 09:36:36 |
21.23 |
2 |
4561 |
买入 |
| 09:36:39 |
21.22 |
3 |
4564 |
卖出 |
| 09:36:42 |
21.23 |
10 |
4574 |
买入 |
| 09:36:45 |
21.23 |
1 |
4575 |
买入 |
| 09:36:48 |
21.24 |
13 |
4588 |
买入 |
| 09:36:51 |
21.24 |
8 |
4596 |
买入 |
| 09:36:54 |
21.24 |
14 |
4610 |
买入 |
| 09:36:57 |
21.24 |
20 |
4630 |
买入 |
| 09:37:00 |
21.23 |
8 |
4638 |
卖出 |
| 09:37:03 |
21.23 |
4 |
4642 |
买入 |
| 09:37:06 |
21.23 |
21 |
4663 |
买入 |
| 09:37:09 |
21.21 |
16 |
4679 |
卖出 |
| 09:37:12 |
21.19 |
24 |
4703 |
卖出 |
| 09:37:15 |
21.13 |
68 |
4771 |
卖出 |
| 09:37:18 |
21.13 |
32 |
4803 |
卖出 |
| 09:37:21 |
21.17 |
3 |
4806 |
买入 |
| 09:37:24 |
21.17 |
25 |
4831 |
买入 |
| 09:37:30 |
21.18 |
5 |
4836 |
买入 |
| 09:37:33 |
21.19 |
11 |
4847 |
买入 |
| 09:37:36 |
21.18 |
2 |
4849 |
卖出 |
| 09:37:39 |
21.22 |
19 |
4868 |
买入 |
| 09:37:42 |
21.22 |
2 |
4870 |
买入 |
| 09:37:48 |
21.22 |
5 |
4875 |
买入 |
| 09:37:51 |
21.22 |
3 |
4878 |
买入 |
| 09:37:54 |
21.22 |
2 |
4880 |
买入 |
| 09:37:57 |
21.22 |
1 |
4881 |
买入 |
| 09:38:00 |
21.19 |
18 |
4899 |
卖出 |
| 09:38:03 |
21.19 |
7 |
4906 |
卖出 |
| 09:38:06 |
21.2 |
2 |
4908 |
买入 |
| 09:38:09 |
21.2 |
5 |
4913 |
买入 |
| 09:38:12 |
21.15 |
5 |
4918 |
卖出 |
| 09:38:15 |
21.17 |
2 |
4920 |
买入 |
| 09:38:18 |
21.2 |
38 |
4958 |
买入 |
| 09:38:21 |
21.19 |
4 |
4962 |
卖出 |
| 09:38:27 |
21.19 |
1 |
4963 |
买入 |
| 09:38:30 |
21.2 |
2 |
4965 |
买入 |
| 09:38:36 |
21.2 |
99 |
5064 |
买入 |
| 09:38:39 |
21.19 |
1 |
5065 |
买入 |
| 09:38:42 |
21.17 |
2 |
5067 |
卖出 |
| 09:38:45 |
21.15 |
117 |
5184 |
卖出 |
| 09:38:48 |
21.15 |
1 |
5185 |
买入 |
| 09:38:51 |
21.16 |
7 |
5192 |
买入 |
| 09:38:54 |
21.16 |
2 |
5194 |
买入 |
| 09:38:57 |
21.15 |
7 |
5201 |
买入 |
| 09:39:00 |
21.16 |
4 |
5205 |
买入 |
| 09:39:03 |
21.15 |
18 |
5223 |
卖出 |
| 09:39:09 |
21.14 |
6 |
5229 |
买入 |
| 09:39:12 |
21.15 |
14 |
5243 |
买入 |
| 09:39:15 |
21.15 |
8 |
5251 |
买入 |
| 09:39:18 |
21.15 |
13 |
5264 |
买入 |
| 09:39:21 |
21.18 |
44 |
5308 |
买入 |
| 09:39:24 |
21.19 |
24 |
5332 |
买入 |
| 09:39:27 |
21.19 |
12 |
5344 |
买入 |
| 09:39:30 |
21.19 |
35 |
5379 |
买入 |
| 09:39:33 |
21.18 |
33 |
5412 |
卖出 |
| 09:39:39 |
21.18 |
6 |
5418 |
买入 |
| 09:39:42 |
21.16 |
11 |
5429 |
卖出 |
| 09:39:45 |
21.16 |
5 |
5434 |
卖出 |
| 09:39:48 |
21.16 |
3 |
5437 |
卖出 |
| 09:39:51 |
21.15 |
26 |
5463 |
卖出 |
| 09:39:54 |
21.17 |
3 |
5466 |
买入 |
| 09:39:57 |
21.19 |
33 |
5499 |
买入 |
| 09:40:00 |
21.18 |
1 |
5500 |
卖出 |
| 09:40:03 |
21.17 |
4 |
5504 |
卖出 |
| 09:40:06 |
21.17 |
2 |
5506 |
买入 |
| 09:40:09 |
21.17 |
9 |
5515 |
买入 |
| 09:40:12 |
21.17 |
5 |
5520 |
买入 |
| 09:40:15 |
21.19 |
10 |
5530 |
买入 |
| 09:40:18 |
21.18 |
26 |
5556 |
卖出 |
| 09:40:21 |
21.18 |
21 |
5577 |
卖出 |
| 09:40:24 |
21.17 |
9 |
5586 |
卖出 |
| 09:40:27 |
21.16 |
1 |
5587 |
卖出 |
| 09:40:30 |
21.14 |
109 |
5696 |
卖出 |
| 09:40:33 |
21.15 |
9 |
5705 |
买入 |
| 09:40:36 |
21.15 |
2 |
5707 |
买入 |
| 09:40:39 |
21.11 |
3 |
5710 |
卖出 |
| 09:40:42 |
21.16 |
4 |
5714 |
买入 |
| 09:40:48 |
21.17 |
59 |
5773 |
买入 |
| 09:40:51 |
21.17 |
3 |
5776 |
卖出 |
| 09:40:54 |
21.17 |
2 |
5778 |
卖出 |
| 09:41:00 |
21.16 |
61 |
5839 |
卖出 |
| 09:41:03 |
21.15 |
102 |
5941 |
卖出 |
| 09:41:06 |
21.14 |
20 |
5961 |
卖出 |
| 09:41:09 |
21.1 |
4 |
5965 |
卖出 |
| 09:41:15 |
21.12 |
1 |
5966 |
买入 |
| 09:41:18 |
21.13 |
1 |
5967 |
买入 |
| 09:41:24 |
21.12 |
1 |
5968 |
买入 |
| 09:41:30 |
21.1 |
1 |
5969 |
卖出 |
| 09:41:33 |
21.11 |
2 |
5971 |
买入 |
| 09:41:36 |
21.13 |
6 |
5977 |
买入 |
| 09:41:39 |
21.13 |
2 |
5979 |
买入 |
| 09:41:42 |
21.13 |
5 |
5984 |
买入 |
| 09:41:45 |
21.12 |
8 |
5992 |
卖出 |
| 09:41:48 |
21.12 |
2 |
5994 |
买入 |
| 09:41:51 |
21.11 |
1 |
5995 |
卖出 |
| 09:41:54 |
21.11 |
2 |
5997 |
卖出 |
| 09:42:00 |
21.1 |
4 |
6001 |
卖出 |
| 09:42:03 |
21.1 |
4 |
6005 |
买入 |
| 09:42:06 |
21.09 |
44 |
6049 |
卖出 |
| 09:42:09 |
21.11 |
34 |
6083 |
买入 |
| 09:42:12 |
21.13 |
2 |
6085 |
买入 |
| 09:42:15 |
21.13 |
1 |
6086 |
买入 |
| 09:42:21 |
21 |
156 |
6242 |
卖出 |
| 09:42:24 |
21.11 |
2 |
6244 |
买入 |
| 09:42:27 |
21.11 |
11 |
6255 |
买入 |
| 09:42:30 |
21.13 |
2 |
6257 |
买入 |
| 09:42:33 |
21.11 |
2 |
6259 |
卖出 |
| 09:42:36 |
21.11 |
1 |
6260 |
买入 |
| 09:42:39 |
21.1 |
3 |
6263 |
卖出 |
| 09:42:45 |
21.11 |
2 |
6265 |
买入 |
| 09:42:48 |
21.08 |
14 |
6279 |
卖出 |
| 09:42:51 |
21.08 |
6 |
6285 |
卖出 |
| 09:42:54 |
21.09 |
2 |
6287 |
买入 |
| 09:42:57 |
21.08 |
9 |
6296 |
卖出 |
| 09:43:00 |
21.1 |
2 |
6298 |
买入 |
| 09:43:03 |
21.11 |
3 |
6301 |
买入 |
| 09:43:06 |
21.11 |
5 |
6306 |
买入 |
| 09:43:09 |
21.11 |
1 |
6307 |
买入 |
| 09:43:12 |
21.13 |
2 |
6309 |
买入 |
| 09:43:15 |
21.13 |
7 |
6316 |
买入 |
| 09:43:18 |
21.13 |
2 |
6318 |
买入 |
| 09:43:21 |
21.13 |
2 |
6320 |
买入 |
| 09:43:24 |
21.13 |
1 |
6321 |
买入 |
| 09:43:27 |
21.13 |
4 |
6325 |
买入 |
| 09:43:30 |
21.14 |
4 |
6329 |
买入 |
| 09:43:36 |
21.16 |
2 |
6331 |
买入 |
| 09:43:39 |
21.14 |
5 |
6336 |
卖出 |
| 09:43:45 |
21.15 |
5 |
6341 |
买入 |
| 09:43:51 |
21.15 |
8 |
6349 |
卖出 |
| 09:43:54 |
21.15 |
4 |
6353 |
买入 |
| 09:44:00 |
21.14 |
7 |
6360 |
卖出 |
| 09:44:12 |
21.1 |
7 |
6367 |
卖出 |
| 09:44:21 |
21.08 |
2 |
6369 |
卖出 |
| 09:44:30 |
21.09 |
29 |
6398 |
买入 |
| 09:44:33 |
21.11 |
1 |
6399 |
买入 |
| 09:44:39 |
21.11 |
1 |
6400 |
买入 |
| 09:44:42 |
21.11 |
11 |
6411 |
买入 |
| 09:44:45 |
21.11 |
9 |
6420 |
买入 |
| 09:44:51 |
21.12 |
1 |
6421 |
卖出 |
| 09:44:54 |
21.12 |
7 |
6428 |
卖出 |
| 09:45:00 |
21.12 |
6 |
6434 |
买入 |
| 09:45:03 |
21.12 |
8 |
6442 |
买入 |
| 09:45:06 |
21.12 |
2 |
6444 |
卖出 |
| 09:45:09 |
21.12 |
3 |
6447 |
卖出 |
| 09:45:15 |
21.13 |
14 |
6461 |
买入 |
| 09:45:18 |
21.15 |
3 |
6464 |
买入 |
| 09:45:21 |
21.14 |
5 |
6469 |
卖出 |
| 09:45:24 |
21.14 |
5 |
6474 |
卖出 |
| 09:45:27 |
21.14 |
3 |
6477 |
买入 |
| 09:45:30 |
21.15 |
4 |
6481 |
买入 |
| 09:45:33 |
21.16 |
41 |
6522 |
买入 |
| 09:45:36 |
21.16 |
7 |
6529 |
买入 |
| 09:45:39 |
21.16 |
2 |
6531 |
买入 |
| 09:45:42 |
21.15 |
9 |
6540 |
卖出 |
| 09:45:45 |
21.14 |
7 |
6547 |
卖出 |
| 09:45:48 |
21.14 |
2 |
6549 |
卖出 |
| 09:45:51 |
21.13 |
5 |
6554 |
卖出 |
| 09:45:54 |
21.13 |
8 |
6562 |
卖出 |
| 09:45:57 |
21.14 |
37 |
6599 |
买入 |