崇达技术[002815]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.66 |
11 |
11 |
集合竞价 |
| 09:15:09 |
11.7 |
22 |
22 |
集合竞价 |
| 09:15:36 |
11.7 |
22 |
22 |
集合竞价 |
| 09:15:54 |
11.62 |
232 |
232 |
集合竞价 |
| 09:16:21 |
11.62 |
232 |
232 |
集合竞价 |
| 09:16:48 |
11.62 |
232 |
232 |
集合竞价 |
| 09:16:57 |
11.66 |
18 |
18 |
集合竞价 |
| 09:17:15 |
11.9 |
40 |
40 |
集合竞价 |
| 09:17:42 |
11.9 |
45 |
45 |
集合竞价 |
| 09:17:51 |
11.9 |
55 |
55 |
集合竞价 |
| 09:18:09 |
11.85 |
24 |
24 |
集合竞价 |
| 09:19:03 |
11.85 |
34 |
34 |
集合竞价 |
| 09:19:12 |
11.85 |
24 |
24 |
集合竞价 |
| 09:19:39 |
11.85 |
24 |
24 |
集合竞价 |
| 09:19:48 |
11.85 |
26 |
26 |
集合竞价 |
| 09:22:24 |
11.85 |
36 |
36 |
集合竞价 |
| 09:22:51 |
11.85 |
36 |
36 |
集合竞价 |
| 09:23:00 |
11.85 |
42 |
42 |
集合竞价 |
| 09:23:18 |
11.85 |
67 |
67 |
集合竞价 |
| 09:23:27 |
11.85 |
72 |
72 |
集合竞价 |
| 09:23:36 |
11.85 |
77 |
77 |
集合竞价 |
| 09:23:45 |
11.83 |
80 |
80 |
集合竞价 |
| 09:24:03 |
11.82 |
81 |
81 |
集合竞价 |
| 09:24:12 |
11.82 |
83 |
83 |
集合竞价 |
| 09:24:21 |
11.82 |
84 |
84 |
集合竞价 |
| 09:24:39 |
11.81 |
104 |
104 |
集合竞价 |
| 09:24:48 |
11.81 |
106 |
106 |
集合竞价 |
| 09:24:57 |
11.81 |
106 |
106 |
集合竞价 |
| 09:25:00 |
11.81 |
130 |
236 |
买入 |
| 09:30:00 |
11.78 |
30 |
266 |
卖出 |
| 09:30:03 |
11.8 |
165 |
431 |
买入 |
| 09:30:06 |
11.77 |
60 |
491 |
买入 |
| 09:30:09 |
11.8 |
33 |
524 |
买入 |
| 09:30:12 |
11.77 |
5 |
529 |
卖出 |
| 09:30:15 |
11.77 |
81 |
610 |
买入 |
| 09:30:18 |
11.82 |
184 |
794 |
买入 |
| 09:30:21 |
11.84 |
209 |
1003 |
买入 |
| 09:30:24 |
11.84 |
447 |
1450 |
卖出 |
| 09:30:27 |
11.84 |
152 |
1602 |
买入 |
| 09:30:30 |
11.84 |
274 |
1876 |
买入 |
| 09:30:33 |
11.85 |
153 |
2029 |
买入 |
| 09:30:36 |
11.83 |
476 |
2505 |
卖出 |
| 09:30:39 |
11.81 |
248 |
2753 |
卖出 |
| 09:30:42 |
11.79 |
333 |
3086 |
卖出 |
| 09:30:45 |
11.83 |
157 |
3243 |
买入 |
| 09:30:48 |
11.78 |
64 |
3307 |
买入 |
| 09:30:51 |
11.8 |
63 |
3370 |
买入 |
| 09:30:54 |
11.8 |
7 |
3377 |
卖出 |
| 09:30:57 |
11.82 |
3 |
3380 |
买入 |
| 09:31:00 |
11.81 |
19 |
3399 |
买入 |
| 09:31:03 |
11.81 |
4 |
3403 |
买入 |
| 09:31:06 |
11.83 |
85 |
3488 |
买入 |
| 09:31:09 |
11.85 |
245 |
3733 |
买入 |
| 09:31:12 |
11.86 |
100 |
3833 |
买入 |
| 09:31:15 |
11.85 |
66 |
3899 |
卖出 |
| 09:31:18 |
11.87 |
7 |
3906 |
买入 |
| 09:31:21 |
11.86 |
45 |
3951 |
卖出 |
| 09:31:24 |
11.84 |
26 |
3977 |
卖出 |
| 09:31:27 |
11.84 |
16 |
3993 |
卖出 |
| 09:31:30 |
11.86 |
57 |
4050 |
买入 |
| 09:31:33 |
11.86 |
50 |
4100 |
卖出 |
| 09:31:36 |
11.86 |
108 |
4208 |
卖出 |
| 09:31:39 |
11.86 |
85 |
4293 |
卖出 |
| 09:31:42 |
11.85 |
7 |
4300 |
卖出 |
| 09:31:45 |
11.94 |
234 |
4534 |
买入 |
| 09:31:48 |
11.92 |
172 |
4706 |
卖出 |
| 09:31:51 |
11.91 |
22 |
4728 |
卖出 |
| 09:31:54 |
11.88 |
196 |
4924 |
卖出 |
| 09:31:57 |
11.89 |
22 |
4946 |
卖出 |
| 09:32:00 |
11.93 |
325 |
5271 |
买入 |
| 09:32:03 |
11.91 |
39 |
5310 |
卖出 |
| 09:32:06 |
11.89 |
242 |
5552 |
卖出 |
| 09:32:09 |
11.91 |
242 |
5794 |
卖出 |
| 09:32:12 |
11.93 |
171 |
5965 |
买入 |
| 09:32:15 |
11.92 |
72 |
6037 |
卖出 |
| 09:32:18 |
11.94 |
161 |
6198 |
买入 |
| 09:32:21 |
11.96 |
115 |
6313 |
买入 |
| 09:32:24 |
11.98 |
151 |
6464 |
买入 |
| 09:32:27 |
11.97 |
141 |
6605 |
卖出 |
| 09:32:30 |
11.96 |
118 |
6723 |
卖出 |
| 09:32:33 |
11.95 |
36 |
6759 |
卖出 |
| 09:32:36 |
11.95 |
3 |
6762 |
卖出 |
| 09:32:45 |
11.96 |
21 |
6783 |
买入 |
| 09:32:48 |
11.93 |
20 |
6803 |
卖出 |
| 09:32:51 |
11.91 |
38 |
6841 |
卖出 |
| 09:32:54 |
11.92 |
4 |
6845 |
买入 |
| 09:32:57 |
11.93 |
40 |
6885 |
卖出 |
| 09:33:00 |
11.94 |
18 |
6903 |
买入 |
| 09:33:03 |
11.96 |
21 |
6924 |
买入 |
| 09:33:06 |
11.95 |
4 |
6928 |
卖出 |
| 09:33:09 |
11.96 |
25 |
6953 |
买入 |
| 09:33:12 |
11.93 |
11 |
6964 |
卖出 |
| 09:33:18 |
11.95 |
2 |
6966 |
买入 |
| 09:33:21 |
11.95 |
55 |
7021 |
买入 |
| 09:33:24 |
11.94 |
22 |
7043 |
卖出 |
| 09:33:27 |
11.91 |
119 |
7162 |
卖出 |
| 09:33:30 |
11.9 |
31 |
7193 |
卖出 |
| 09:33:33 |
11.93 |
69 |
7262 |
买入 |
| 09:33:36 |
11.9 |
24 |
7286 |
卖出 |
| 09:33:39 |
11.9 |
30 |
7316 |
卖出 |
| 09:33:42 |
11.91 |
132 |
7448 |
买入 |
| 09:33:45 |
11.92 |
41 |
7489 |
买入 |
| 09:33:48 |
11.93 |
10 |
7499 |
买入 |
| 09:33:51 |
11.93 |
18 |
7517 |
买入 |
| 09:33:54 |
11.94 |
58 |
7575 |
买入 |
| 09:33:57 |
11.94 |
19 |
7594 |
买入 |
| 09:34:00 |
11.93 |
1 |
7595 |
卖出 |
| 09:34:03 |
11.91 |
14 |
7609 |
卖出 |
| 09:34:06 |
11.91 |
126 |
7735 |
卖出 |
| 09:34:09 |
11.92 |
29 |
7764 |
卖出 |
| 09:34:12 |
11.91 |
19 |
7783 |
卖出 |
| 09:34:15 |
11.93 |
79 |
7862 |
买入 |
| 09:34:18 |
11.9 |
27 |
7889 |
卖出 |
| 09:34:21 |
11.93 |
7 |
7896 |
买入 |
| 09:34:24 |
11.93 |
11 |
7907 |
买入 |
| 09:34:27 |
11.91 |
55 |
7962 |
卖出 |
| 09:34:30 |
11.91 |
12 |
7974 |
卖出 |
| 09:34:33 |
11.92 |
23 |
7997 |
买入 |
| 09:34:36 |
11.93 |
21 |
8018 |
卖出 |
| 09:34:39 |
11.93 |
36 |
8054 |
买入 |
| 09:34:42 |
11.92 |
38 |
8092 |
卖出 |
| 09:34:45 |
11.92 |
1 |
8093 |
买入 |
| 09:34:48 |
11.92 |
1 |
8094 |
买入 |
| 09:34:51 |
11.92 |
1 |
8095 |
买入 |
| 09:34:54 |
11.91 |
52 |
8147 |
卖出 |
| 09:34:57 |
11.92 |
17 |
8164 |
买入 |
| 09:35:00 |
11.91 |
13 |
8177 |
卖出 |
| 09:35:03 |
11.91 |
21 |
8198 |
买入 |
| 09:35:06 |
11.9 |
4 |
8202 |
卖出 |
| 09:35:09 |
11.91 |
7 |
8209 |
买入 |
| 09:35:12 |
11.92 |
49 |
8258 |
买入 |
| 09:35:15 |
11.92 |
195 |
8453 |
买入 |
| 09:35:18 |
11.91 |
79 |
8532 |
卖出 |
| 09:35:21 |
11.91 |
24 |
8556 |
买入 |
| 09:35:24 |
11.9 |
48 |
8604 |
卖出 |
| 09:35:27 |
11.92 |
17 |
8621 |
买入 |
| 09:35:30 |
11.9 |
32 |
8653 |
卖出 |
| 09:35:33 |
11.92 |
16 |
8669 |
买入 |
| 09:35:36 |
11.92 |
74 |
8743 |
买入 |
| 09:35:39 |
11.89 |
21 |
8764 |
卖出 |
| 09:35:42 |
11.92 |
35 |
8799 |
买入 |
| 09:35:45 |
11.91 |
2 |
8801 |
卖出 |
| 09:35:48 |
11.91 |
2 |
8803 |
买入 |
| 09:35:51 |
11.91 |
2 |
8805 |
买入 |
| 09:35:54 |
11.89 |
6 |
8811 |
卖出 |
| 09:35:57 |
11.89 |
5 |
8816 |
买入 |
| 09:36:00 |
11.89 |
12 |
8828 |
买入 |
| 09:36:03 |
11.9 |
100 |
8928 |
买入 |
| 09:36:06 |
11.92 |
1 |
8929 |
买入 |
| 09:36:09 |
11.9 |
35 |
8964 |
卖出 |
| 09:36:12 |
11.92 |
35 |
8999 |
买入 |
| 09:36:15 |
11.92 |
10 |
9009 |
买入 |
| 09:36:18 |
11.9 |
14 |
9023 |
卖出 |
| 09:36:21 |
11.92 |
33 |
9056 |
买入 |
| 09:36:24 |
11.92 |
54 |
9110 |
卖出 |
| 09:36:27 |
11.91 |
15 |
9125 |
卖出 |
| 09:36:30 |
11.92 |
10 |
9135 |
买入 |
| 09:36:33 |
11.91 |
1 |
9136 |
卖出 |
| 09:36:36 |
11.92 |
2 |
9138 |
买入 |
| 09:36:39 |
11.91 |
3 |
9141 |
卖出 |
| 09:36:42 |
11.91 |
100 |
9241 |
卖出 |
| 09:36:45 |
11.92 |
17 |
9258 |
买入 |
| 09:36:48 |
11.91 |
10 |
9268 |
卖出 |
| 09:36:51 |
11.91 |
8 |
9276 |
买入 |
| 09:36:54 |
11.91 |
17 |
9293 |
买入 |
| 09:36:57 |
11.92 |
70 |
9363 |
买入 |
| 09:37:00 |
11.92 |
18 |
9381 |
买入 |
| 09:37:03 |
11.91 |
3 |
9384 |
卖出 |
| 09:37:06 |
11.9 |
199 |
9583 |
卖出 |
| 09:37:09 |
11.88 |
73 |
9656 |
卖出 |
| 09:37:12 |
11.89 |
15 |
9671 |
买入 |
| 09:37:15 |
11.88 |
56 |
9727 |
买入 |
| 09:37:18 |
11.88 |
19 |
9746 |
买入 |
| 09:37:21 |
11.88 |
1 |
9747 |
买入 |
| 09:37:24 |
11.88 |
7 |
9754 |
买入 |
| 09:37:27 |
11.86 |
342 |
10096 |
卖出 |
| 09:37:30 |
11.88 |
52 |
10148 |
买入 |
| 09:37:33 |
11.86 |
1 |
10149 |
卖出 |
| 09:37:36 |
11.88 |
21 |
10170 |
买入 |
| 09:37:39 |
11.88 |
3 |
10173 |
卖出 |
| 09:37:42 |
11.89 |
8 |
10181 |
买入 |
| 09:37:45 |
11.9 |
4 |
10185 |
卖出 |
| 09:37:48 |
11.91 |
18 |
10203 |
买入 |
| 09:37:51 |
11.9 |
9 |
10212 |
卖出 |
| 09:37:57 |
11.91 |
21 |
10233 |
卖出 |
| 09:38:00 |
11.91 |
7 |
10240 |
买入 |
| 09:38:03 |
11.89 |
48 |
10288 |
卖出 |
| 09:38:06 |
11.89 |
29 |
10317 |
买入 |
| 09:38:09 |
11.88 |
2 |
10319 |
卖出 |
| 09:38:12 |
11.89 |
1 |
10320 |
买入 |
| 09:38:18 |
11.89 |
1 |
10321 |
买入 |
| 09:38:21 |
11.89 |
5 |
10326 |
买入 |
| 09:38:27 |
11.89 |
11 |
10337 |
买入 |
| 09:38:30 |
11.9 |
24 |
10361 |
买入 |
| 09:38:33 |
11.89 |
13 |
10374 |
卖出 |
| 09:38:36 |
11.88 |
10 |
10384 |
卖出 |
| 09:38:39 |
11.88 |
126 |
10510 |
卖出 |
| 09:38:45 |
11.89 |
1 |
10511 |
买入 |
| 09:38:48 |
11.88 |
5 |
10516 |
卖出 |
| 09:38:51 |
11.88 |
9 |
10525 |
卖出 |
| 09:38:57 |
11.88 |
1 |
10526 |
买入 |
| 09:39:00 |
11.88 |
11 |
10537 |
买入 |
| 09:39:03 |
11.88 |
4 |
10541 |
买入 |
| 09:39:06 |
11.88 |
56 |
10597 |
买入 |
| 09:39:09 |
11.88 |
16 |
10613 |
卖出 |
| 09:39:12 |
11.89 |
2 |
10615 |
买入 |
| 09:39:15 |
11.89 |
17 |
10632 |
买入 |
| 09:39:18 |
11.89 |
60 |
10692 |
买入 |
| 09:39:21 |
11.91 |
73 |
10765 |
买入 |
| 09:39:24 |
11.91 |
24 |
10789 |
买入 |
| 09:39:27 |
11.91 |
28 |
10817 |
买入 |
| 09:39:30 |
11.92 |
44 |
10861 |
买入 |
| 09:39:33 |
11.91 |
35 |
10896 |
卖出 |
| 09:39:36 |
11.92 |
4 |
10900 |
买入 |
| 09:39:39 |
11.92 |
2 |
10902 |
买入 |
| 09:39:42 |
11.91 |
17 |
10919 |
卖出 |
| 09:39:48 |
11.92 |
28 |
10947 |
买入 |
| 09:39:51 |
11.91 |
15 |
10962 |
卖出 |
| 09:39:54 |
11.92 |
121 |
11083 |
买入 |
| 09:39:57 |
11.93 |
22 |
11105 |
买入 |
| 09:40:03 |
11.92 |
156 |
11261 |
卖出 |
| 09:40:06 |
11.92 |
245 |
11506 |
卖出 |
| 09:40:09 |
11.92 |
27 |
11533 |
卖出 |
| 09:40:12 |
11.92 |
60 |
11593 |
买入 |
| 09:40:15 |
11.92 |
2 |
11595 |
买入 |
| 09:40:18 |
11.92 |
21 |
11616 |
买入 |
| 09:40:21 |
11.92 |
17 |
11633 |
买入 |
| 09:40:24 |
11.91 |
2 |
11635 |
卖出 |
| 09:40:30 |
11.92 |
10 |
11645 |
买入 |
| 09:40:33 |
11.92 |
1 |
11646 |
买入 |
| 09:40:36 |
11.92 |
1 |
11647 |
买入 |
| 09:40:39 |
11.92 |
4 |
11651 |
买入 |
| 09:40:42 |
11.92 |
13 |
11664 |
买入 |
| 09:40:45 |
11.91 |
92 |
11756 |
卖出 |
| 09:40:48 |
11.91 |
25 |
11781 |
卖出 |
| 09:40:51 |
11.92 |
2 |
11783 |
买入 |
| 09:40:54 |
11.92 |
1 |
11784 |
买入 |
| 09:41:00 |
11.92 |
17 |
11801 |
买入 |
| 09:41:03 |
11.92 |
50 |
11851 |
买入 |
| 09:41:06 |
11.91 |
64 |
11915 |
卖出 |
| 09:41:09 |
11.91 |
3 |
11918 |
买入 |
| 09:41:12 |
11.91 |
42 |
11960 |
买入 |
| 09:41:15 |
11.91 |
27 |
11987 |
卖出 |
| 09:41:18 |
11.91 |
2 |
11989 |
卖出 |
| 09:41:24 |
11.91 |
13 |
12002 |
买入 |
| 09:41:30 |
11.91 |
56 |
12058 |
卖出 |
| 09:41:33 |
11.91 |
14 |
12072 |
卖出 |
| 09:41:39 |
11.92 |
8 |
12080 |
买入 |
| 09:41:42 |
11.92 |
11 |
12091 |
买入 |
| 09:41:45 |
11.92 |
3 |
12094 |
买入 |
| 09:41:48 |
11.91 |
1 |
12095 |
卖出 |
| 09:41:54 |
11.93 |
275 |
12370 |
买入 |
| 09:41:57 |
11.94 |
27 |
12397 |
买入 |
| 09:42:00 |
11.93 |
11 |
12408 |
卖出 |
| 09:42:03 |
11.94 |
2 |
12410 |
买入 |
| 09:42:06 |
11.94 |
32 |
12442 |
买入 |
| 09:42:09 |
11.94 |
23 |
12465 |
买入 |
| 09:42:12 |
11.92 |
12 |
12477 |
卖出 |
| 09:42:15 |
11.94 |
2 |
12479 |
买入 |
| 09:42:18 |
11.94 |
12 |
12491 |
买入 |
| 09:42:21 |
11.93 |
6 |
12497 |
卖出 |
| 09:42:24 |
11.93 |
43 |
12540 |
卖出 |
| 09:42:27 |
11.93 |
99 |
12639 |
卖出 |
| 09:42:30 |
11.94 |
31 |
12670 |
买入 |
| 09:42:33 |
11.93 |
29 |
12699 |
卖出 |
| 09:42:36 |
11.94 |
55 |
12754 |
买入 |
| 09:42:39 |
11.94 |
10 |
12764 |
卖出 |
| 09:42:42 |
11.93 |
10 |
12774 |
卖出 |
| 09:42:45 |
11.94 |
12 |
12786 |
买入 |
| 09:42:48 |
11.94 |
4 |
12790 |
买入 |
| 09:42:51 |
11.94 |
1 |
12791 |
买入 |
| 09:42:54 |
11.93 |
7 |
12798 |
卖出 |
| 09:43:00 |
11.94 |
17 |
12815 |
买入 |
| 09:43:03 |
11.94 |
104 |
12919 |
卖出 |
| 09:43:06 |
11.95 |
61 |
12980 |
买入 |
| 09:43:09 |
11.95 |
1 |
12981 |
买入 |
| 09:43:12 |
11.95 |
3 |
12984 |
买入 |
| 09:43:15 |
11.95 |
12 |
12996 |
买入 |
| 09:43:18 |
11.95 |
1 |
12997 |
买入 |
| 09:43:21 |
11.95 |
8 |
13005 |
买入 |
| 09:43:24 |
11.95 |
8 |
13013 |
买入 |
| 09:43:30 |
11.95 |
229 |
13242 |
买入 |
| 09:43:33 |
11.93 |
40 |
13282 |
卖出 |
| 09:43:36 |
11.96 |
157 |
13439 |
买入 |
| 09:43:39 |
11.96 |
41 |
13480 |
卖出 |
| 09:43:42 |
11.97 |
3 |
13483 |
买入 |
| 09:43:45 |
11.96 |
25 |
13508 |
卖出 |
| 09:43:48 |
11.95 |
9 |
13517 |
卖出 |
| 09:43:51 |
11.95 |
6 |
13523 |
卖出 |
| 09:43:54 |
11.95 |
10 |
13533 |
卖出 |
| 09:43:57 |
11.96 |
4 |
13537 |
买入 |
| 09:44:00 |
11.96 |
10 |
13547 |
买入 |
| 09:44:03 |
11.96 |
11 |
13558 |
买入 |
| 09:44:06 |
11.95 |
59 |
13617 |
卖出 |
| 09:44:09 |
11.95 |
25 |
13642 |
卖出 |
| 09:44:12 |
11.95 |
12 |
13654 |
卖出 |
| 09:44:15 |
11.93 |
13 |
13667 |
卖出 |
| 09:44:18 |
11.94 |
1 |
13668 |
卖出 |
| 09:44:21 |
11.93 |
208 |
13876 |
卖出 |
| 09:44:24 |
11.95 |
20 |
13896 |
买入 |