先进数通[300541]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.26 |
111 |
111 |
集合竞价 |
| 09:15:12 |
13.26 |
124 |
124 |
集合竞价 |
| 09:15:21 |
13.26 |
126 |
126 |
集合竞价 |
| 09:15:30 |
13.26 |
126 |
126 |
集合竞价 |
| 09:15:39 |
13.26 |
200 |
200 |
集合竞价 |
| 09:15:48 |
13.26 |
200 |
200 |
集合竞价 |
| 09:15:57 |
13.26 |
200 |
200 |
集合竞价 |
| 09:16:06 |
13.26 |
200 |
200 |
集合竞价 |
| 09:16:15 |
13.26 |
126 |
126 |
集合竞价 |
| 09:16:24 |
13.26 |
126 |
126 |
集合竞价 |
| 09:16:51 |
13.26 |
126 |
126 |
集合竞价 |
| 09:17:09 |
13.26 |
200 |
200 |
集合竞价 |
| 09:17:27 |
13.26 |
200 |
200 |
集合竞价 |
| 09:17:36 |
13.26 |
134 |
134 |
集合竞价 |
| 09:17:45 |
12.01 |
1505 |
1505 |
集合竞价 |
| 09:18:03 |
12.01 |
1505 |
1505 |
集合竞价 |
| 09:18:12 |
12.01 |
1505 |
1505 |
集合竞价 |
| 09:18:30 |
12.01 |
1512 |
1512 |
集合竞价 |
| 09:18:39 |
12.01 |
1537 |
1537 |
集合竞价 |
| 09:18:48 |
12.01 |
1534 |
1534 |
集合竞价 |
| 09:18:57 |
13.26 |
163 |
163 |
集合竞价 |
| 09:19:06 |
13.26 |
164 |
164 |
集合竞价 |
| 09:19:15 |
13.26 |
157 |
157 |
集合竞价 |
| 09:19:42 |
13.26 |
177 |
177 |
集合竞价 |
| 09:20:03 |
13.26 |
177 |
177 |
集合竞价 |
| 09:20:21 |
13.26 |
191 |
191 |
集合竞价 |
| 09:20:30 |
13.26 |
191 |
191 |
集合竞价 |
| 09:20:39 |
13.26 |
195 |
195 |
集合竞价 |
| 09:20:48 |
13.26 |
195 |
195 |
集合竞价 |
| 09:21:06 |
13.26 |
199 |
199 |
集合竞价 |
| 09:21:24 |
13.26 |
208 |
208 |
集合竞价 |
| 09:21:33 |
13.26 |
208 |
208 |
集合竞价 |
| 09:21:42 |
13.26 |
208 |
208 |
集合竞价 |
| 09:22:00 |
13.26 |
241 |
241 |
集合竞价 |
| 09:22:09 |
13.26 |
251 |
251 |
集合竞价 |
| 09:22:18 |
13.26 |
251 |
251 |
集合竞价 |
| 09:22:27 |
13.26 |
251 |
251 |
集合竞价 |
| 09:22:36 |
13.26 |
343 |
343 |
集合竞价 |
| 09:22:45 |
13.21 |
376 |
376 |
集合竞价 |
| 09:22:54 |
13.21 |
384 |
384 |
集合竞价 |
| 09:23:03 |
13.2 |
444 |
444 |
集合竞价 |
| 09:23:12 |
13.2 |
456 |
456 |
集合竞价 |
| 09:23:21 |
13.2 |
537 |
537 |
集合竞价 |
| 09:23:30 |
13.18 |
563 |
563 |
集合竞价 |
| 09:23:39 |
13.14 |
608 |
608 |
集合竞价 |
| 09:23:48 |
13.13 |
647 |
647 |
集合竞价 |
| 09:23:57 |
13.14 |
742 |
742 |
集合竞价 |
| 09:24:06 |
13.11 |
796 |
796 |
集合竞价 |
| 09:24:15 |
13.08 |
941 |
941 |
集合竞价 |
| 09:24:24 |
13.07 |
1015 |
1015 |
集合竞价 |
| 09:24:33 |
13.07 |
1142 |
1142 |
集合竞价 |
| 09:24:42 |
13.07 |
1321 |
1321 |
集合竞价 |
| 09:24:51 |
13.08 |
1650 |
1650 |
集合竞价 |
| 09:25:00 |
13.09 |
1811 |
1811 |
集合竞价 |
| 09:25:03 |
13.16 |
2143 |
3954 |
卖出 |
| 09:30:03 |
13.15 |
1966 |
5920 |
卖出 |
| 09:30:06 |
13.14 |
824 |
6744 |
卖出 |
| 09:30:09 |
13.11 |
262 |
7006 |
卖出 |
| 09:30:12 |
13.16 |
90 |
7096 |
买入 |
| 09:30:15 |
13.15 |
275 |
7371 |
卖出 |
| 09:30:18 |
13.1 |
331 |
7702 |
卖出 |
| 09:30:21 |
13.1 |
130 |
7832 |
卖出 |
| 09:30:24 |
13.14 |
121 |
7953 |
买入 |
| 09:30:27 |
13.1 |
109 |
8062 |
卖出 |
| 09:30:30 |
13.14 |
231 |
8293 |
买入 |
| 09:30:33 |
13.15 |
266 |
8559 |
买入 |
| 09:30:36 |
13.15 |
329 |
8888 |
买入 |
| 09:30:39 |
13.15 |
120 |
9008 |
买入 |
| 09:30:42 |
13.15 |
129 |
9137 |
买入 |
| 09:30:45 |
13.15 |
81 |
9218 |
卖出 |
| 09:30:48 |
13.15 |
149 |
9367 |
卖出 |
| 09:30:51 |
13.16 |
219 |
9586 |
买入 |
| 09:30:54 |
13.18 |
336 |
9922 |
买入 |
| 09:30:57 |
13.16 |
117 |
10039 |
卖出 |
| 09:31:00 |
13.16 |
155 |
10194 |
卖出 |
| 09:31:03 |
13.19 |
29 |
10223 |
买入 |
| 09:31:06 |
13.19 |
94 |
10317 |
卖出 |
| 09:31:09 |
13.2 |
152 |
10469 |
买入 |
| 09:31:12 |
13.21 |
66 |
10535 |
买入 |
| 09:31:15 |
13.22 |
78 |
10613 |
买入 |
| 09:31:18 |
13.21 |
48 |
10661 |
卖出 |
| 09:31:21 |
13.22 |
25 |
10686 |
买入 |
| 09:31:24 |
13.26 |
47 |
10733 |
买入 |
| 09:31:27 |
13.26 |
70 |
10803 |
买入 |
| 09:31:30 |
13.25 |
113 |
10916 |
卖出 |
| 09:31:33 |
13.27 |
3 |
10919 |
买入 |
| 09:31:36 |
13.34 |
124 |
11043 |
买入 |
| 09:31:39 |
13.36 |
117 |
11160 |
买入 |
| 09:31:42 |
13.34 |
62 |
11222 |
卖出 |
| 09:31:45 |
13.34 |
83 |
11305 |
卖出 |
| 09:31:48 |
13.33 |
311 |
11616 |
卖出 |
| 09:31:51 |
13.38 |
471 |
12087 |
买入 |
| 09:31:54 |
13.38 |
52 |
12139 |
买入 |
| 09:31:57 |
13.37 |
117 |
12256 |
卖出 |
| 09:32:00 |
13.38 |
83 |
12339 |
买入 |
| 09:32:03 |
13.38 |
150 |
12489 |
买入 |
| 09:32:06 |
13.37 |
517 |
13006 |
卖出 |
| 09:32:09 |
13.36 |
284 |
13290 |
卖出 |
| 09:32:12 |
13.36 |
187 |
13477 |
买入 |
| 09:32:15 |
13.35 |
347 |
13824 |
卖出 |
| 09:32:18 |
13.34 |
105 |
13929 |
卖出 |
| 09:32:21 |
13.37 |
529 |
14458 |
买入 |
| 09:32:24 |
13.3 |
203 |
14661 |
卖出 |
| 09:32:27 |
13.29 |
152 |
14813 |
卖出 |
| 09:32:30 |
13.29 |
10 |
14823 |
买入 |
| 09:32:33 |
13.32 |
25 |
14848 |
买入 |
| 09:32:36 |
13.31 |
30 |
14878 |
卖出 |
| 09:32:39 |
13.3 |
18 |
14896 |
卖出 |
| 09:32:42 |
13.32 |
179 |
15075 |
买入 |
| 09:32:45 |
13.32 |
159 |
15234 |
卖出 |
| 09:32:48 |
13.32 |
80 |
15314 |
卖出 |
| 09:32:51 |
13.34 |
58 |
15372 |
买入 |
| 09:32:54 |
13.34 |
29 |
15401 |
买入 |
| 09:32:57 |
13.32 |
72 |
15473 |
卖出 |
| 09:33:00 |
13.32 |
135 |
15608 |
卖出 |
| 09:33:03 |
13.32 |
141 |
15749 |
卖出 |
| 09:33:06 |
13.32 |
18 |
15767 |
买入 |
| 09:33:09 |
13.33 |
310 |
16077 |
买入 |
| 09:33:12 |
13.33 |
97 |
16174 |
卖出 |
| 09:33:15 |
13.34 |
40 |
16214 |
卖出 |
| 09:33:18 |
13.33 |
180 |
16394 |
卖出 |
| 09:33:21 |
13.32 |
40 |
16434 |
卖出 |
| 09:33:24 |
13.34 |
121 |
16555 |
买入 |
| 09:33:27 |
13.32 |
288 |
16843 |
卖出 |
| 09:33:30 |
13.3 |
584 |
17427 |
卖出 |
| 09:33:33 |
13.32 |
40 |
17467 |
买入 |
| 09:33:36 |
13.32 |
319 |
17786 |
买入 |
| 09:33:39 |
13.3 |
22 |
17808 |
卖出 |
| 09:33:42 |
13.3 |
143 |
17951 |
买入 |
| 09:33:45 |
13.3 |
108 |
18059 |
买入 |
| 09:33:48 |
13.28 |
140 |
18199 |
卖出 |
| 09:33:51 |
13.28 |
63 |
18262 |
卖出 |
| 09:33:54 |
13.28 |
30 |
18292 |
买入 |
| 09:33:57 |
13.27 |
178 |
18470 |
卖出 |
| 09:34:00 |
13.27 |
33 |
18503 |
买入 |
| 09:34:03 |
13.27 |
21 |
18524 |
买入 |
| 09:34:06 |
13.24 |
202 |
18726 |
卖出 |
| 09:34:09 |
13.26 |
74 |
18800 |
买入 |
| 09:34:12 |
13.26 |
151 |
18951 |
买入 |
| 09:34:15 |
13.27 |
140 |
19091 |
买入 |
| 09:34:18 |
13.26 |
88 |
19179 |
卖出 |
| 09:34:21 |
13.28 |
152 |
19331 |
买入 |
| 09:34:24 |
13.3 |
58 |
19389 |
买入 |
| 09:34:27 |
13.29 |
319 |
19708 |
卖出 |
| 09:34:30 |
13.32 |
146 |
19854 |
买入 |
| 09:34:33 |
13.27 |
218 |
20072 |
卖出 |
| 09:34:36 |
13.32 |
160 |
20232 |
买入 |
| 09:34:39 |
13.34 |
19 |
20251 |
买入 |
| 09:34:42 |
13.31 |
34 |
20285 |
卖出 |
| 09:34:45 |
13.32 |
73 |
20358 |
卖出 |
| 09:34:48 |
13.36 |
104 |
20462 |
买入 |
| 09:34:51 |
13.35 |
5 |
20467 |
卖出 |
| 09:34:54 |
13.35 |
113 |
20580 |
卖出 |
| 09:34:57 |
13.36 |
125 |
20705 |
买入 |
| 09:35:00 |
13.36 |
16 |
20721 |
卖出 |
| 09:35:03 |
13.36 |
6 |
20727 |
卖出 |
| 09:35:06 |
13.36 |
62 |
20789 |
卖出 |
| 09:35:09 |
13.37 |
136 |
20925 |
买入 |
| 09:35:12 |
13.38 |
653 |
21578 |
买入 |
| 09:35:15 |
13.37 |
69 |
21647 |
卖出 |
| 09:35:18 |
13.37 |
62 |
21709 |
卖出 |
| 09:35:21 |
13.4 |
159 |
21868 |
买入 |
| 09:35:24 |
13.38 |
1 |
21869 |
卖出 |
| 09:35:27 |
13.38 |
4 |
21873 |
卖出 |
| 09:35:30 |
13.38 |
199 |
22072 |
卖出 |
| 09:35:33 |
13.39 |
221 |
22293 |
买入 |
| 09:35:36 |
13.4 |
114 |
22407 |
买入 |
| 09:35:39 |
13.37 |
259 |
22666 |
卖出 |
| 09:35:42 |
13.37 |
225 |
22891 |
买入 |
| 09:35:45 |
13.37 |
53 |
22944 |
买入 |
| 09:35:48 |
13.36 |
162 |
23106 |
卖出 |
| 09:35:51 |
13.36 |
176 |
23282 |
买入 |
| 09:35:54 |
13.36 |
57 |
23339 |
卖出 |
| 09:35:57 |
13.36 |
31 |
23370 |
卖出 |
| 09:36:00 |
13.38 |
86 |
23456 |
买入 |
| 09:36:03 |
13.36 |
31 |
23487 |
卖出 |
| 09:36:06 |
13.36 |
74 |
23561 |
买入 |
| 09:36:09 |
13.37 |
93 |
23654 |
买入 |
| 09:36:12 |
13.36 |
47 |
23701 |
买入 |
| 09:36:15 |
13.36 |
171 |
23872 |
卖出 |
| 09:36:18 |
13.36 |
199 |
24071 |
买入 |
| 09:36:21 |
13.35 |
32 |
24103 |
卖出 |
| 09:36:24 |
13.35 |
46 |
24149 |
卖出 |
| 09:36:27 |
13.35 |
103 |
24252 |
卖出 |
| 09:36:30 |
13.35 |
44 |
24296 |
买入 |
| 09:36:33 |
13.34 |
89 |
24385 |
卖出 |
| 09:36:36 |
13.34 |
52 |
24437 |
买入 |
| 09:36:39 |
13.34 |
82 |
24519 |
买入 |
| 09:36:42 |
13.34 |
134 |
24653 |
卖出 |
| 09:36:45 |
13.32 |
52 |
24705 |
卖出 |
| 09:36:48 |
13.32 |
80 |
24785 |
卖出 |
| 09:36:51 |
13.32 |
12 |
24797 |
卖出 |
| 09:36:54 |
13.34 |
106 |
24903 |
买入 |
| 09:36:57 |
13.32 |
47 |
24950 |
卖出 |
| 09:37:00 |
13.32 |
13 |
24963 |
卖出 |
| 09:37:03 |
13.31 |
59 |
25022 |
卖出 |
| 09:37:06 |
13.3 |
182 |
25204 |
卖出 |
| 09:37:09 |
13.32 |
295 |
25499 |
买入 |
| 09:37:12 |
13.3 |
32 |
25531 |
卖出 |
| 09:37:15 |
13.31 |
163 |
25694 |
买入 |
| 09:37:18 |
13.3 |
117 |
25811 |
卖出 |
| 09:37:24 |
13.31 |
96 |
25907 |
卖出 |
| 09:37:27 |
13.3 |
50 |
25957 |
卖出 |
| 09:37:30 |
13.3 |
1 |
25958 |
买入 |
| 09:37:33 |
13.31 |
64 |
26022 |
买入 |
| 09:37:36 |
13.3 |
22 |
26044 |
卖出 |
| 09:37:39 |
13.29 |
101 |
26145 |
卖出 |
| 09:37:42 |
13.29 |
34 |
26179 |
买入 |
| 09:37:45 |
13.29 |
137 |
26316 |
买入 |
| 09:37:48 |
13.28 |
198 |
26514 |
卖出 |
| 09:37:51 |
13.27 |
69 |
26583 |
卖出 |
| 09:37:54 |
13.29 |
226 |
26809 |
买入 |
| 09:37:57 |
13.29 |
68 |
26877 |
卖出 |
| 09:38:00 |
13.27 |
102 |
26979 |
卖出 |
| 09:38:03 |
13.27 |
144 |
27123 |
卖出 |
| 09:38:06 |
13.29 |
78 |
27201 |
买入 |
| 09:38:09 |
13.28 |
15 |
27216 |
卖出 |
| 09:38:12 |
13.28 |
36 |
27252 |
卖出 |
| 09:38:15 |
13.29 |
7 |
27259 |
买入 |
| 09:38:18 |
13.28 |
334 |
27593 |
卖出 |
| 09:38:21 |
13.29 |
45 |
27638 |
买入 |
| 09:38:24 |
13.29 |
169 |
27807 |
卖出 |
| 09:38:27 |
13.29 |
24 |
27831 |
卖出 |
| 09:38:30 |
13.29 |
28 |
27859 |
买入 |
| 09:38:33 |
13.29 |
11 |
27870 |
卖出 |
| 09:38:36 |
13.31 |
147 |
28017 |
买入 |
| 09:38:39 |
13.29 |
122 |
28139 |
卖出 |
| 09:38:42 |
13.3 |
99 |
28238 |
买入 |
| 09:38:45 |
13.3 |
4 |
28242 |
买入 |
| 09:38:48 |
13.29 |
324 |
28566 |
卖出 |
| 09:38:51 |
13.29 |
157 |
28723 |
卖出 |
| 09:38:54 |
13.29 |
13 |
28736 |
买入 |
| 09:38:57 |
13.28 |
343 |
29079 |
卖出 |
| 09:39:00 |
13.28 |
66 |
29145 |
买入 |
| 09:39:03 |
13.28 |
35 |
29180 |
买入 |
| 09:39:06 |
13.28 |
90 |
29270 |
买入 |
| 09:39:09 |
13.27 |
73 |
29343 |
卖出 |
| 09:39:12 |
13.27 |
102 |
29445 |
卖出 |
| 09:39:15 |
13.27 |
229 |
29674 |
买入 |
| 09:39:18 |
13.27 |
86 |
29760 |
买入 |
| 09:39:21 |
13.27 |
82 |
29842 |
买入 |
| 09:39:24 |
13.28 |
33 |
29875 |
买入 |
| 09:39:27 |
13.27 |
89 |
29964 |
卖出 |
| 09:39:30 |
13.29 |
199 |
30163 |
买入 |
| 09:39:33 |
13.27 |
59 |
30222 |
卖出 |
| 09:39:36 |
13.3 |
72 |
30294 |
买入 |
| 09:39:39 |
13.33 |
147 |
30441 |
买入 |
| 09:39:42 |
13.34 |
189 |
30630 |
买入 |
| 09:39:45 |
13.34 |
53 |
30683 |
买入 |
| 09:39:48 |
13.34 |
35 |
30718 |
买入 |
| 09:39:54 |
13.34 |
11 |
30729 |
买入 |
| 09:39:57 |
13.34 |
55 |
30784 |
卖出 |
| 09:40:00 |
13.35 |
15 |
30799 |
买入 |
| 09:40:03 |
13.35 |
44 |
30843 |
买入 |
| 09:40:06 |
13.35 |
8 |
30851 |
卖出 |
| 09:40:09 |
13.34 |
183 |
31034 |
卖出 |
| 09:40:12 |
13.32 |
92 |
31126 |
卖出 |
| 09:40:15 |
13.27 |
190 |
31316 |
卖出 |
| 09:40:18 |
13.28 |
85 |
31401 |
买入 |
| 09:40:21 |
13.33 |
236 |
31637 |
买入 |
| 09:40:24 |
13.32 |
7 |
31644 |
卖出 |
| 09:40:27 |
13.33 |
114 |
31758 |
买入 |
| 09:40:30 |
13.33 |
44 |
31802 |
买入 |
| 09:40:33 |
13.32 |
10 |
31812 |
卖出 |
| 09:40:36 |
13.33 |
95 |
31907 |
买入 |
| 09:40:39 |
13.33 |
13 |
31920 |
买入 |
| 09:40:42 |
13.32 |
8 |
31928 |
卖出 |
| 09:40:45 |
13.3 |
26 |
31954 |
卖出 |
| 09:40:48 |
13.31 |
7 |
31961 |
买入 |
| 09:40:51 |
13.31 |
15 |
31976 |
买入 |
| 09:40:57 |
13.3 |
145 |
32121 |
卖出 |
| 09:41:00 |
13.3 |
94 |
32215 |
买入 |
| 09:41:03 |
13.3 |
72 |
32287 |
买入 |
| 09:41:06 |
13.3 |
49 |
32336 |
买入 |
| 09:41:09 |
13.3 |
25 |
32361 |
买入 |
| 09:41:12 |
13.3 |
19 |
32380 |
买入 |
| 09:41:15 |
13.3 |
1 |
32381 |
买入 |
| 09:41:18 |
13.29 |
102 |
32483 |
卖出 |
| 09:41:21 |
13.29 |
28 |
32511 |
卖出 |
| 09:41:27 |
13.29 |
24 |
32535 |
买入 |
| 09:41:30 |
13.28 |
101 |
32636 |
卖出 |
| 09:41:33 |
13.28 |
414 |
33050 |
卖出 |
| 09:41:36 |
13.28 |
18 |
33068 |
买入 |
| 09:41:39 |
13.27 |
27 |
33095 |
卖出 |
| 09:41:42 |
13.27 |
59 |
33154 |
卖出 |
| 09:41:45 |
13.26 |
382 |
33536 |
卖出 |
| 09:41:48 |
13.26 |
31 |
33567 |
买入 |
| 09:41:51 |
13.26 |
1 |
33568 |
买入 |
| 09:41:54 |
13.25 |
136 |
33704 |
卖出 |
| 09:41:57 |
13.25 |
21 |
33725 |
卖出 |
| 09:42:00 |
13.25 |
65 |
33790 |
卖出 |
| 09:42:03 |
13.25 |
22 |
33812 |
买入 |
| 09:42:06 |
13.24 |
27 |
33839 |
卖出 |
| 09:42:09 |
13.24 |
224 |
34063 |
卖出 |
| 09:42:12 |
13.23 |
52 |
34115 |
卖出 |
| 09:42:15 |
13.22 |
101 |
34216 |
卖出 |
| 09:42:18 |
13.22 |
27 |
34243 |
卖出 |
| 09:42:21 |
13.23 |
27 |
34270 |
买入 |
| 09:42:24 |
13.21 |
30 |
34300 |
卖出 |
| 09:42:27 |
13.21 |
27 |
34327 |
卖出 |