电连技术[300679]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
29.28 |
6 |
6 |
集合竞价 |
| 09:15:12 |
29.5 |
6 |
6 |
集合竞价 |
| 09:15:30 |
29.5 |
6 |
6 |
集合竞价 |
| 09:15:48 |
29.5 |
7 |
7 |
集合竞价 |
| 09:18:30 |
29.5 |
7 |
7 |
集合竞价 |
| 09:19:06 |
29.5 |
7 |
7 |
集合竞价 |
| 09:19:51 |
29.5 |
7 |
7 |
集合竞价 |
| 09:20:12 |
29.5 |
8 |
8 |
集合竞价 |
| 09:20:48 |
29.5 |
21 |
21 |
集合竞价 |
| 09:20:57 |
29.45 |
86 |
86 |
集合竞价 |
| 09:21:06 |
29.3 |
87 |
87 |
集合竞价 |
| 09:21:15 |
29.45 |
87 |
87 |
集合竞价 |
| 09:21:24 |
29.5 |
87 |
87 |
集合竞价 |
| 09:21:42 |
29.3 |
127 |
127 |
集合竞价 |
| 09:21:51 |
29.5 |
127 |
127 |
集合竞价 |
| 09:22:18 |
29.5 |
127 |
127 |
集合竞价 |
| 09:22:27 |
29.5 |
127 |
127 |
集合竞价 |
| 09:23:30 |
29.5 |
127 |
127 |
集合竞价 |
| 09:23:39 |
29.5 |
127 |
127 |
集合竞价 |
| 09:24:06 |
29.5 |
138 |
138 |
集合竞价 |
| 09:24:15 |
29.5 |
138 |
138 |
集合竞价 |
| 09:24:24 |
29.5 |
139 |
139 |
集合竞价 |
| 09:24:33 |
29.5 |
153 |
153 |
集合竞价 |
| 09:24:51 |
29.5 |
174 |
174 |
集合竞价 |
| 09:25:00 |
29.5 |
260 |
260 |
集合竞价 |
| 09:25:03 |
29.5 |
411 |
671 |
买入 |
| 09:30:03 |
29.71 |
112 |
783 |
买入 |
| 09:30:06 |
29.64 |
43 |
826 |
卖出 |
| 09:30:09 |
29.51 |
416 |
1242 |
卖出 |
| 09:30:12 |
29.69 |
27 |
1269 |
卖出 |
| 09:30:15 |
29.75 |
187 |
1456 |
买入 |
| 09:30:18 |
29.88 |
91 |
1547 |
买入 |
| 09:30:21 |
29.89 |
38 |
1585 |
买入 |
| 09:30:24 |
29.89 |
190 |
1775 |
卖出 |
| 09:30:27 |
29.94 |
456 |
2231 |
买入 |
| 09:30:30 |
30.13 |
100 |
2331 |
买入 |
| 09:30:33 |
30.03 |
80 |
2411 |
卖出 |
| 09:30:36 |
30.02 |
27 |
2438 |
卖出 |
| 09:30:39 |
30.19 |
137 |
2575 |
买入 |
| 09:30:42 |
30.06 |
123 |
2698 |
卖出 |
| 09:30:45 |
30.15 |
32 |
2730 |
买入 |
| 09:30:48 |
30.24 |
168 |
2898 |
买入 |
| 09:30:51 |
30.37 |
51 |
2949 |
买入 |
| 09:30:54 |
30.38 |
25 |
2974 |
买入 |
| 09:30:57 |
30.33 |
9 |
2983 |
卖出 |
| 09:31:00 |
30.34 |
17 |
3000 |
买入 |
| 09:31:03 |
30.44 |
24 |
3024 |
买入 |
| 09:31:06 |
30.41 |
25 |
3049 |
卖出 |
| 09:31:09 |
30.5 |
93 |
3142 |
买入 |
| 09:31:12 |
30.51 |
95 |
3237 |
买入 |
| 09:31:15 |
30.72 |
344 |
3581 |
买入 |
| 09:31:18 |
30.7 |
42 |
3623 |
卖出 |
| 09:31:21 |
30.85 |
68 |
3691 |
买入 |
| 09:31:24 |
30.78 |
83 |
3774 |
卖出 |
| 09:31:27 |
30.86 |
51 |
3825 |
买入 |
| 09:31:30 |
30.82 |
86 |
3911 |
卖出 |
| 09:31:33 |
30.84 |
20 |
3931 |
买入 |
| 09:31:36 |
30.83 |
597 |
4528 |
卖出 |
| 09:31:39 |
30.77 |
96 |
4624 |
卖出 |
| 09:31:42 |
30.84 |
32 |
4656 |
买入 |
| 09:31:45 |
30.79 |
196 |
4852 |
卖出 |
| 09:31:48 |
30.83 |
33 |
4885 |
买入 |
| 09:31:51 |
30.84 |
130 |
5015 |
买入 |
| 09:31:54 |
30.84 |
66 |
5081 |
买入 |
| 09:31:57 |
30.84 |
73 |
5154 |
买入 |
| 09:32:00 |
30.84 |
68 |
5222 |
买入 |
| 09:32:03 |
30.8 |
151 |
5373 |
卖出 |
| 09:32:06 |
30.84 |
135 |
5508 |
买入 |
| 09:32:09 |
30.84 |
38 |
5546 |
买入 |
| 09:32:12 |
30.8 |
27 |
5573 |
卖出 |
| 09:32:15 |
30.84 |
22 |
5595 |
买入 |
| 09:32:18 |
30.84 |
11 |
5606 |
买入 |
| 09:32:21 |
30.89 |
30 |
5636 |
买入 |
| 09:32:24 |
30.89 |
108 |
5744 |
买入 |
| 09:32:27 |
30.85 |
29 |
5773 |
卖出 |
| 09:32:30 |
30.98 |
623 |
6396 |
买入 |
| 09:32:33 |
30.94 |
32 |
6428 |
卖出 |
| 09:32:36 |
30.89 |
39 |
6467 |
卖出 |
| 09:32:39 |
30.91 |
109 |
6576 |
买入 |
| 09:32:42 |
30.96 |
39 |
6615 |
买入 |
| 09:32:45 |
30.79 |
46 |
6661 |
卖出 |
| 09:32:48 |
30.92 |
5 |
6666 |
买入 |
| 09:32:51 |
30.89 |
1 |
6667 |
买入 |
| 09:32:54 |
30.85 |
2 |
6669 |
卖出 |
| 09:32:57 |
30.85 |
12 |
6681 |
卖出 |
| 09:33:00 |
30.85 |
18 |
6699 |
买入 |
| 09:33:03 |
30.87 |
34 |
6733 |
买入 |
| 09:33:06 |
30.93 |
137 |
6870 |
买入 |
| 09:33:09 |
30.93 |
28 |
6898 |
买入 |
| 09:33:12 |
30.88 |
10 |
6908 |
卖出 |
| 09:33:15 |
31.01 |
131 |
7039 |
买入 |
| 09:33:18 |
31 |
32 |
7071 |
卖出 |
| 09:33:21 |
30.96 |
46 |
7117 |
卖出 |
| 09:33:24 |
30.87 |
208 |
7325 |
卖出 |
| 09:33:27 |
30.85 |
3 |
7328 |
卖出 |
| 09:33:30 |
31.1 |
1077 |
8405 |
买入 |
| 09:33:33 |
30.99 |
33 |
8438 |
卖出 |
| 09:33:36 |
30.91 |
50 |
8488 |
卖出 |
| 09:33:39 |
30.93 |
28 |
8516 |
买入 |
| 09:33:42 |
30.98 |
15 |
8531 |
买入 |
| 09:33:45 |
30.93 |
33 |
8564 |
卖出 |
| 09:33:48 |
30.97 |
12 |
8576 |
买入 |
| 09:33:51 |
30.98 |
35 |
8611 |
买入 |
| 09:33:54 |
31.01 |
20 |
8631 |
买入 |
| 09:33:57 |
30.99 |
3 |
8634 |
卖出 |
| 09:34:00 |
30.99 |
19 |
8653 |
卖出 |
| 09:34:03 |
30.99 |
21 |
8674 |
卖出 |
| 09:34:06 |
30.99 |
316 |
8990 |
卖出 |
| 09:34:09 |
31.01 |
45 |
9035 |
买入 |
| 09:34:12 |
30.99 |
31 |
9066 |
卖出 |
| 09:34:15 |
30.96 |
14 |
9080 |
卖出 |
| 09:34:18 |
30.96 |
15 |
9095 |
卖出 |
| 09:34:21 |
30.99 |
10 |
9105 |
买入 |
| 09:34:24 |
31.06 |
559 |
9664 |
买入 |
| 09:34:27 |
31.07 |
82 |
9746 |
买入 |
| 09:34:30 |
31.1 |
80 |
9826 |
买入 |
| 09:34:33 |
31.15 |
12 |
9838 |
买入 |
| 09:34:36 |
31.1 |
28 |
9866 |
卖出 |
| 09:34:39 |
31.11 |
51 |
9917 |
买入 |
| 09:34:42 |
31.1 |
54 |
9971 |
卖出 |
| 09:34:48 |
31.13 |
21 |
9992 |
买入 |
| 09:34:51 |
31.09 |
95 |
10087 |
卖出 |
| 09:34:54 |
31.14 |
444 |
10531 |
买入 |
| 09:34:57 |
31.16 |
37 |
10568 |
买入 |
| 09:35:00 |
31.16 |
4 |
10572 |
买入 |
| 09:35:03 |
31.14 |
71 |
10643 |
卖出 |
| 09:35:06 |
31.16 |
102 |
10745 |
买入 |
| 09:35:09 |
31.19 |
95 |
10840 |
买入 |
| 09:35:12 |
31.2 |
65 |
10905 |
买入 |
| 09:35:15 |
31.2 |
30 |
10935 |
买入 |
| 09:35:18 |
31.16 |
68 |
11003 |
卖出 |
| 09:35:21 |
31.23 |
14 |
11017 |
买入 |
| 09:35:24 |
31.2 |
18 |
11035 |
卖出 |
| 09:35:27 |
31.22 |
37 |
11072 |
买入 |
| 09:35:30 |
31.19 |
17 |
11089 |
卖出 |
| 09:35:33 |
31.22 |
10 |
11099 |
买入 |
| 09:35:36 |
31.24 |
19 |
11118 |
买入 |
| 09:35:39 |
31.23 |
69 |
11187 |
卖出 |
| 09:35:42 |
31.42 |
608 |
11795 |
买入 |
| 09:35:45 |
31.4 |
96 |
11891 |
卖出 |
| 09:35:48 |
31.48 |
20 |
11911 |
买入 |
| 09:35:51 |
31.49 |
180 |
12091 |
买入 |
| 09:35:54 |
31.49 |
101 |
12192 |
卖出 |
| 09:35:57 |
31.55 |
19 |
12211 |
买入 |
| 09:36:00 |
31.56 |
49 |
12260 |
买入 |
| 09:36:03 |
31.47 |
47 |
12307 |
卖出 |
| 09:36:06 |
31.51 |
133 |
12440 |
买入 |
| 09:36:09 |
31.5 |
65 |
12505 |
卖出 |
| 09:36:12 |
31.52 |
77 |
12582 |
买入 |
| 09:36:15 |
31.5 |
34 |
12616 |
卖出 |
| 09:36:18 |
31.51 |
28 |
12644 |
买入 |
| 09:36:21 |
31.5 |
80 |
12724 |
卖出 |
| 09:36:24 |
31.45 |
191 |
12915 |
卖出 |
| 09:36:27 |
31.48 |
10 |
12925 |
买入 |
| 09:36:30 |
31.55 |
330 |
13255 |
买入 |
| 09:36:33 |
31.5 |
375 |
13630 |
卖出 |
| 09:36:36 |
31.48 |
90 |
13720 |
卖出 |
| 09:36:39 |
31.49 |
58 |
13778 |
买入 |
| 09:36:42 |
31.49 |
5 |
13783 |
买入 |
| 09:36:45 |
31.48 |
31 |
13814 |
买入 |
| 09:36:48 |
31.46 |
30 |
13844 |
卖出 |
| 09:36:51 |
31.45 |
33 |
13877 |
卖出 |
| 09:36:54 |
31.44 |
52 |
13929 |
卖出 |
| 09:36:57 |
31.43 |
10 |
13939 |
卖出 |
| 09:37:00 |
31.41 |
10 |
13949 |
卖出 |
| 09:37:03 |
31.34 |
830 |
14779 |
卖出 |
| 09:37:06 |
31.36 |
7 |
14786 |
买入 |
| 09:37:09 |
31.35 |
1 |
14787 |
卖出 |
| 09:37:12 |
31.29 |
23 |
14810 |
卖出 |
| 09:37:15 |
31.2 |
28 |
14838 |
卖出 |
| 09:37:18 |
31.15 |
57 |
14895 |
卖出 |
| 09:37:21 |
31.17 |
30 |
14925 |
买入 |
| 09:37:24 |
31.17 |
10 |
14935 |
买入 |
| 09:37:27 |
31.16 |
7 |
14942 |
卖出 |
| 09:37:30 |
31.14 |
41 |
14983 |
卖出 |
| 09:37:33 |
31.13 |
40 |
15023 |
卖出 |
| 09:37:36 |
31.13 |
14 |
15037 |
卖出 |
| 09:37:39 |
31.13 |
9 |
15046 |
买入 |
| 09:37:42 |
31.13 |
6 |
15052 |
买入 |
| 09:37:45 |
31.14 |
120 |
15172 |
买入 |
| 09:37:48 |
31.2 |
99 |
15271 |
买入 |
| 09:37:51 |
31.23 |
42 |
15313 |
买入 |
| 09:37:54 |
31.2 |
3 |
15316 |
卖出 |
| 09:37:57 |
31.19 |
18 |
15334 |
卖出 |
| 09:38:00 |
31.18 |
12 |
15346 |
卖出 |
| 09:38:03 |
31.17 |
8 |
15354 |
卖出 |
| 09:38:06 |
31.17 |
44 |
15398 |
买入 |
| 09:38:09 |
31.09 |
23 |
15421 |
卖出 |
| 09:38:12 |
31.13 |
9 |
15430 |
买入 |
| 09:38:15 |
31.14 |
37 |
15467 |
买入 |
| 09:38:18 |
31.06 |
14 |
15481 |
卖出 |
| 09:38:21 |
31.05 |
10 |
15491 |
卖出 |
| 09:38:24 |
31.02 |
36 |
15527 |
卖出 |
| 09:38:27 |
30.98 |
52 |
15579 |
卖出 |
| 09:38:30 |
31.04 |
15 |
15594 |
买入 |
| 09:38:33 |
31.03 |
4 |
15598 |
买入 |
| 09:38:39 |
31 |
8 |
15606 |
买入 |
| 09:38:42 |
31 |
40 |
15646 |
买入 |
| 09:38:45 |
30.98 |
7 |
15653 |
卖出 |
| 09:38:48 |
31 |
12 |
15665 |
买入 |
| 09:38:51 |
30.98 |
29 |
15694 |
卖出 |
| 09:38:54 |
30.98 |
7 |
15701 |
买入 |
| 09:38:57 |
30.98 |
3 |
15704 |
卖出 |
| 09:39:00 |
30.98 |
7 |
15711 |
卖出 |
| 09:39:03 |
30.98 |
10 |
15721 |
卖出 |
| 09:39:06 |
30.95 |
43 |
15764 |
卖出 |
| 09:39:09 |
30.96 |
33 |
15797 |
买入 |
| 09:39:15 |
30.92 |
3 |
15800 |
买入 |
| 09:39:18 |
30.97 |
274 |
16074 |
买入 |
| 09:39:21 |
31.04 |
193 |
16267 |
买入 |
| 09:39:24 |
31.16 |
210 |
16477 |
买入 |
| 09:39:27 |
31.07 |
21 |
16498 |
卖出 |
| 09:39:30 |
31.15 |
3 |
16501 |
买入 |
| 09:39:33 |
31.12 |
15 |
16516 |
卖出 |
| 09:39:36 |
31.12 |
5 |
16521 |
买入 |
| 09:39:39 |
31.12 |
29 |
16550 |
买入 |
| 09:39:42 |
31.11 |
3 |
16553 |
卖出 |
| 09:39:45 |
31.2 |
319 |
16872 |
买入 |
| 09:39:48 |
31.25 |
5 |
16877 |
买入 |
| 09:39:51 |
31.22 |
2 |
16879 |
卖出 |
| 09:39:54 |
31.2 |
38 |
16917 |
卖出 |
| 09:39:57 |
31.2 |
126 |
17043 |
卖出 |
| 09:40:00 |
31.21 |
128 |
17171 |
买入 |
| 09:40:03 |
31.2 |
47 |
17218 |
卖出 |
| 09:40:06 |
31.2 |
131 |
17349 |
卖出 |
| 09:40:09 |
31.17 |
79 |
17428 |
卖出 |
| 09:40:12 |
31.16 |
53 |
17481 |
卖出 |
| 09:40:15 |
31.06 |
75 |
17556 |
卖出 |
| 09:40:18 |
31.13 |
15 |
17571 |
买入 |
| 09:40:21 |
31.08 |
15 |
17586 |
卖出 |
| 09:40:24 |
31.05 |
40 |
17626 |
卖出 |
| 09:40:27 |
31.05 |
2 |
17628 |
买入 |
| 09:40:30 |
31.02 |
14 |
17642 |
卖出 |
| 09:40:33 |
31.03 |
15 |
17657 |
买入 |
| 09:40:36 |
31.04 |
38 |
17695 |
买入 |
| 09:40:39 |
31.03 |
30 |
17725 |
卖出 |
| 09:40:42 |
31.04 |
1 |
17726 |
买入 |
| 09:40:45 |
31.04 |
1 |
17727 |
买入 |
| 09:40:48 |
31 |
19 |
17746 |
卖出 |
| 09:40:51 |
31 |
49 |
17795 |
卖出 |
| 09:40:54 |
30.89 |
395 |
18190 |
卖出 |
| 09:41:00 |
30.86 |
11 |
18201 |
卖出 |
| 09:41:03 |
30.86 |
80 |
18281 |
卖出 |
| 09:41:06 |
30.86 |
6 |
18287 |
卖出 |
| 09:41:09 |
30.8 |
18 |
18305 |
卖出 |
| 09:41:12 |
30.82 |
35 |
18340 |
买入 |
| 09:41:15 |
30.83 |
17 |
18357 |
买入 |
| 09:41:18 |
30.85 |
4 |
18361 |
买入 |
| 09:41:21 |
30.85 |
12 |
18373 |
买入 |
| 09:41:24 |
30.81 |
147 |
18520 |
卖出 |
| 09:41:27 |
30.88 |
60 |
18580 |
卖出 |
| 09:41:30 |
30.92 |
6 |
18586 |
买入 |
| 09:41:33 |
30.85 |
43 |
18629 |
卖出 |
| 09:41:36 |
30.87 |
7 |
18636 |
买入 |
| 09:41:42 |
30.91 |
2 |
18638 |
买入 |
| 09:41:45 |
30.89 |
17 |
18655 |
卖出 |
| 09:41:48 |
30.92 |
1 |
18656 |
买入 |
| 09:41:57 |
30.92 |
1 |
18657 |
买入 |
| 09:42:00 |
30.91 |
19 |
18676 |
卖出 |
| 09:42:03 |
30.91 |
1 |
18677 |
买入 |
| 09:42:06 |
30.91 |
13 |
18690 |
买入 |
| 09:42:09 |
30.91 |
27 |
18717 |
买入 |
| 09:42:12 |
30.93 |
1 |
18718 |
买入 |
| 09:42:15 |
30.93 |
2 |
18720 |
买入 |
| 09:42:18 |
30.9 |
4 |
18724 |
卖出 |
| 09:42:21 |
30.88 |
65 |
18789 |
卖出 |
| 09:42:24 |
30.87 |
11 |
18800 |
卖出 |
| 09:42:27 |
30.87 |
1 |
18801 |
卖出 |
| 09:42:30 |
30.87 |
2 |
18803 |
买入 |
| 09:42:33 |
30.85 |
27 |
18830 |
卖出 |
| 09:42:39 |
30.85 |
20 |
18850 |
买入 |
| 09:42:45 |
30.85 |
1 |
18851 |
买入 |
| 09:42:48 |
30.83 |
5 |
18856 |
卖出 |
| 09:42:51 |
30.82 |
39 |
18895 |
卖出 |
| 09:42:54 |
30.83 |
4 |
18899 |
买入 |
| 09:42:57 |
30.83 |
8 |
18907 |
买入 |
| 09:43:00 |
30.83 |
1 |
18908 |
买入 |
| 09:43:03 |
30.82 |
3 |
18911 |
卖出 |
| 09:43:06 |
30.79 |
36 |
18947 |
卖出 |
| 09:43:09 |
30.77 |
6 |
18953 |
买入 |
| 09:43:12 |
30.77 |
1 |
18954 |
买入 |
| 09:43:15 |
30.78 |
11 |
18965 |
买入 |
| 09:43:18 |
30.81 |
2 |
18967 |
买入 |
| 09:43:21 |
30.81 |
1 |
18968 |
买入 |
| 09:43:24 |
30.82 |
1 |
18969 |
买入 |
| 09:43:27 |
30.83 |
46 |
19015 |
买入 |
| 09:43:30 |
30.84 |
36 |
19051 |
买入 |
| 09:43:33 |
30.86 |
37 |
19088 |
买入 |
| 09:43:36 |
30.84 |
32 |
19120 |
卖出 |
| 09:43:39 |
30.83 |
3 |
19123 |
卖出 |
| 09:43:42 |
30.84 |
25 |
19148 |
买入 |
| 09:43:45 |
30.83 |
22 |
19170 |
卖出 |
| 09:43:48 |
30.84 |
9 |
19179 |
买入 |
| 09:43:51 |
30.81 |
38 |
19217 |
卖出 |
| 09:43:54 |
30.78 |
5 |
19222 |
卖出 |
| 09:43:57 |
30.78 |
20 |
19242 |
卖出 |
| 09:44:00 |
30.81 |
14 |
19256 |
买入 |
| 09:44:03 |
30.79 |
1 |
19257 |
卖出 |
| 09:44:09 |
30.79 |
3 |
19260 |
卖出 |
| 09:44:12 |
30.82 |
19 |
19279 |
买入 |