设研院[300732]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
9.77 |
11 |
11 |
集合竞价 |
| 09:17:27 |
9.77 |
20 |
20 |
集合竞价 |
| 09:18:30 |
9.79 |
99 |
99 |
集合竞价 |
| 09:19:06 |
9.77 |
20 |
20 |
集合竞价 |
| 09:19:42 |
9.76 |
20 |
20 |
集合竞价 |
| 09:21:24 |
9.76 |
20 |
20 |
集合竞价 |
| 09:21:33 |
9.76 |
20 |
20 |
集合竞价 |
| 09:22:09 |
9.75 |
20 |
20 |
集合竞价 |
| 09:23:12 |
9.75 |
20 |
20 |
集合竞价 |
| 09:23:39 |
9.75 |
25 |
25 |
集合竞价 |
| 09:23:48 |
9.75 |
25 |
25 |
集合竞价 |
| 09:23:57 |
9.75 |
25 |
25 |
集合竞价 |
| 09:24:06 |
9.69 |
25 |
25 |
集合竞价 |
| 09:24:33 |
9.69 |
25 |
25 |
集合竞价 |
| 09:24:42 |
9.69 |
82 |
82 |
集合竞价 |
| 09:25:00 |
9.69 |
84 |
84 |
集合竞价 |
| 09:25:03 |
9.66 |
89 |
173 |
买入 |
| 09:30:03 |
9.61 |
4 |
177 |
卖出 |
| 09:30:06 |
9.61 |
186 |
363 |
卖出 |
| 09:30:09 |
9.61 |
98 |
461 |
买入 |
| 09:30:12 |
9.63 |
219 |
680 |
买入 |
| 09:30:15 |
9.63 |
42 |
722 |
买入 |
| 09:30:18 |
9.64 |
85 |
807 |
买入 |
| 09:30:21 |
9.64 |
89 |
896 |
买入 |
| 09:30:24 |
9.64 |
12 |
908 |
买入 |
| 09:30:27 |
9.63 |
291 |
1199 |
卖出 |
| 09:30:30 |
9.62 |
13 |
1212 |
卖出 |
| 09:30:33 |
9.6 |
184 |
1396 |
卖出 |
| 09:30:39 |
9.6 |
15 |
1411 |
买入 |
| 09:30:45 |
9.58 |
60 |
1471 |
卖出 |
| 09:30:48 |
9.57 |
4 |
1475 |
卖出 |
| 09:30:51 |
9.57 |
12 |
1487 |
卖出 |
| 09:30:54 |
9.57 |
33 |
1520 |
卖出 |
| 09:30:57 |
9.58 |
52 |
1572 |
买入 |
| 09:31:03 |
9.56 |
16 |
1588 |
卖出 |
| 09:31:06 |
9.56 |
37 |
1625 |
卖出 |
| 09:31:09 |
9.57 |
31 |
1656 |
买入 |
| 09:31:12 |
9.57 |
3 |
1659 |
卖出 |
| 09:31:15 |
9.58 |
110 |
1769 |
买入 |
| 09:31:18 |
9.57 |
212 |
1981 |
卖出 |
| 09:31:21 |
9.59 |
60 |
2041 |
买入 |
| 09:31:24 |
9.59 |
6 |
2047 |
买入 |
| 09:31:27 |
9.57 |
5 |
2052 |
卖出 |
| 09:31:39 |
9.59 |
2 |
2054 |
卖出 |
| 09:31:42 |
9.57 |
24 |
2078 |
卖出 |
| 09:31:45 |
9.59 |
9 |
2087 |
买入 |
| 09:31:48 |
9.61 |
4 |
2091 |
买入 |
| 09:31:51 |
9.62 |
3 |
2094 |
买入 |
| 09:31:57 |
9.59 |
2 |
2096 |
卖出 |
| 09:32:00 |
9.58 |
5 |
2101 |
卖出 |
| 09:32:03 |
9.59 |
3 |
2104 |
买入 |
| 09:32:06 |
9.6 |
4 |
2108 |
买入 |
| 09:32:12 |
9.59 |
524 |
2632 |
卖出 |
| 09:32:15 |
9.57 |
190 |
2822 |
卖出 |
| 09:32:18 |
9.59 |
10 |
2832 |
买入 |
| 09:32:21 |
9.58 |
33 |
2865 |
卖出 |
| 09:32:24 |
9.59 |
14 |
2879 |
买入 |
| 09:32:36 |
9.58 |
20 |
2899 |
卖出 |
| 09:32:39 |
9.58 |
10 |
2909 |
卖出 |
| 09:32:42 |
9.59 |
9 |
2918 |
买入 |
| 09:32:48 |
9.59 |
10 |
2928 |
卖出 |
| 09:32:54 |
9.59 |
12 |
2940 |
卖出 |
| 09:32:57 |
9.59 |
18 |
2958 |
卖出 |
| 09:33:00 |
9.59 |
10 |
2968 |
卖出 |
| 09:33:03 |
9.59 |
20 |
2988 |
买入 |
| 09:33:06 |
9.59 |
3 |
2991 |
卖出 |
| 09:33:09 |
9.6 |
36 |
3027 |
买入 |
| 09:33:12 |
9.59 |
29 |
3056 |
卖出 |
| 09:33:15 |
9.59 |
13 |
3069 |
卖出 |
| 09:33:18 |
9.6 |
51 |
3120 |
买入 |
| 09:33:21 |
9.6 |
7 |
3127 |
买入 |
| 09:33:24 |
9.6 |
13 |
3140 |
买入 |
| 09:33:30 |
9.6 |
167 |
3307 |
买入 |
| 09:33:33 |
9.6 |
41 |
3348 |
卖出 |
| 09:33:36 |
9.6 |
3 |
3351 |
卖出 |
| 09:33:39 |
9.59 |
1 |
3352 |
卖出 |
| 09:33:51 |
9.6 |
22 |
3374 |
买入 |
| 09:34:03 |
9.6 |
5 |
3379 |
卖出 |
| 09:34:06 |
9.64 |
41 |
3420 |
买入 |
| 09:34:12 |
9.63 |
17 |
3437 |
买入 |
| 09:34:15 |
9.65 |
61 |
3498 |
买入 |
| 09:34:21 |
9.65 |
18 |
3516 |
买入 |
| 09:34:24 |
9.65 |
2 |
3518 |
买入 |
| 09:34:27 |
9.65 |
3 |
3521 |
买入 |
| 09:34:33 |
9.65 |
26 |
3547 |
买入 |
| 09:34:36 |
9.65 |
30 |
3577 |
买入 |
| 09:34:39 |
9.64 |
23 |
3600 |
卖出 |
| 09:34:45 |
9.64 |
97 |
3697 |
买入 |
| 09:34:48 |
9.65 |
3 |
3700 |
买入 |
| 09:35:00 |
9.64 |
1 |
3701 |
卖出 |
| 09:35:03 |
9.64 |
8 |
3709 |
卖出 |
| 09:35:06 |
9.65 |
182 |
3891 |
买入 |
| 09:35:09 |
9.65 |
1 |
3892 |
买入 |
| 09:35:18 |
9.64 |
3 |
3895 |
卖出 |
| 09:35:21 |
9.65 |
337 |
4232 |
买入 |
| 09:35:24 |
9.65 |
3 |
4235 |
买入 |
| 09:35:27 |
9.64 |
285 |
4520 |
卖出 |
| 09:35:30 |
9.64 |
46 |
4566 |
卖出 |
| 09:35:33 |
9.64 |
41 |
4607 |
买入 |
| 09:35:36 |
9.64 |
7 |
4614 |
买入 |
| 09:35:42 |
9.63 |
19 |
4633 |
卖出 |
| 09:35:45 |
9.63 |
1 |
4634 |
买入 |
| 09:35:48 |
9.63 |
54 |
4688 |
卖出 |
| 09:35:51 |
9.63 |
17 |
4705 |
买入 |
| 09:36:06 |
9.62 |
13 |
4718 |
卖出 |
| 09:36:12 |
9.62 |
15 |
4733 |
卖出 |
| 09:36:15 |
9.63 |
9 |
4742 |
买入 |
| 09:36:18 |
9.63 |
2 |
4744 |
买入 |
| 09:36:21 |
9.62 |
11 |
4755 |
买入 |
| 09:36:30 |
9.62 |
37 |
4792 |
卖出 |
| 09:36:42 |
9.64 |
41 |
4833 |
买入 |
| 09:36:48 |
9.62 |
214 |
5047 |
卖出 |
| 09:36:57 |
9.64 |
2 |
5049 |
卖出 |
| 09:37:09 |
9.66 |
21 |
5070 |
买入 |
| 09:37:21 |
9.7 |
42 |
5112 |
买入 |
| 09:37:24 |
9.68 |
1 |
5113 |
卖出 |
| 09:37:39 |
9.69 |
20 |
5133 |
买入 |
| 09:37:45 |
9.67 |
1 |
5134 |
卖出 |
| 09:37:48 |
9.67 |
19 |
5153 |
卖出 |
| 09:37:51 |
9.67 |
7 |
5160 |
卖出 |
| 09:38:03 |
9.68 |
30 |
5190 |
买入 |
| 09:38:06 |
9.67 |
20 |
5210 |
买入 |
| 09:38:09 |
9.66 |
4 |
5214 |
卖出 |
| 09:38:12 |
9.66 |
26 |
5240 |
卖出 |
| 09:38:15 |
9.65 |
6 |
5246 |
卖出 |
| 09:38:18 |
9.65 |
84 |
5330 |
卖出 |
| 09:38:24 |
9.66 |
15 |
5345 |
买入 |
| 09:38:27 |
9.68 |
464 |
5809 |
买入 |
| 09:38:30 |
9.68 |
23 |
5832 |
买入 |
| 09:38:36 |
9.7 |
5 |
5837 |
买入 |
| 09:38:42 |
9.7 |
126 |
5963 |
买入 |
| 09:38:45 |
9.7 |
165 |
6128 |
卖出 |
| 09:38:54 |
9.69 |
31 |
6159 |
卖出 |
| 09:39:00 |
9.7 |
23 |
6182 |
买入 |
| 09:39:09 |
9.69 |
2 |
6184 |
卖出 |
| 09:39:12 |
9.68 |
105 |
6289 |
卖出 |
| 09:39:15 |
9.69 |
31 |
6320 |
买入 |
| 09:39:18 |
9.69 |
43 |
6363 |
买入 |
| 09:39:21 |
9.69 |
10 |
6373 |
买入 |
| 09:39:27 |
9.69 |
20 |
6393 |
卖出 |
| 09:39:33 |
9.66 |
2 |
6395 |
卖出 |
| 09:39:39 |
9.68 |
13 |
6408 |
买入 |
| 09:39:42 |
9.69 |
11 |
6419 |
买入 |
| 09:39:48 |
9.66 |
3 |
6422 |
卖出 |
| 09:39:51 |
9.68 |
211 |
6633 |
买入 |
| 09:40:03 |
9.7 |
1 |
6634 |
卖出 |
| 09:40:06 |
9.7 |
1 |
6635 |
卖出 |
| 09:40:09 |
9.7 |
24 |
6659 |
卖出 |
| 09:40:12 |
9.69 |
10 |
6669 |
卖出 |
| 09:40:15 |
9.7 |
62 |
6731 |
买入 |
| 09:40:30 |
9.7 |
20 |
6751 |
买入 |
| 09:40:42 |
9.69 |
2 |
6753 |
卖出 |
| 09:40:48 |
9.69 |
10 |
6763 |
卖出 |
| 09:40:54 |
9.7 |
16 |
6779 |
买入 |
| 09:40:57 |
9.69 |
47 |
6826 |
卖出 |
| 09:41:03 |
9.7 |
8 |
6834 |
买入 |
| 09:41:12 |
9.7 |
140 |
6974 |
买入 |
| 09:41:15 |
9.72 |
84 |
7058 |
买入 |
| 09:41:24 |
9.7 |
129 |
7187 |
卖出 |
| 09:41:27 |
9.71 |
15 |
7202 |
买入 |
| 09:41:30 |
9.7 |
40 |
7242 |
买入 |
| 09:41:33 |
9.68 |
46 |
7288 |
卖出 |
| 09:41:39 |
9.67 |
1 |
7289 |
卖出 |
| 09:41:42 |
9.67 |
87 |
7376 |
卖出 |
| 09:41:45 |
9.71 |
465 |
7841 |
买入 |
| 09:41:48 |
9.7 |
2 |
7843 |
卖出 |
| 09:41:51 |
9.7 |
2 |
7845 |
卖出 |
| 09:41:54 |
9.72 |
2 |
7847 |
买入 |
| 09:42:00 |
9.72 |
1 |
7848 |
买入 |
| 09:42:09 |
9.72 |
10 |
7858 |
买入 |
| 09:42:12 |
9.72 |
4 |
7862 |
买入 |
| 09:42:18 |
9.7 |
74 |
7936 |
卖出 |
| 09:42:21 |
9.7 |
2 |
7938 |
买入 |
| 09:42:24 |
9.71 |
71 |
8009 |
买入 |
| 09:42:27 |
9.71 |
22 |
8031 |
买入 |
| 09:42:30 |
9.72 |
21 |
8052 |
买入 |
| 09:42:42 |
9.69 |
2 |
8054 |
卖出 |
| 09:42:45 |
9.69 |
8 |
8062 |
卖出 |
| 09:43:00 |
9.71 |
20 |
8082 |
买入 |
| 09:43:03 |
9.71 |
37 |
8119 |
买入 |
| 09:43:15 |
9.7 |
6 |
8125 |
卖出 |
| 09:43:18 |
9.7 |
4 |
8129 |
卖出 |
| 09:43:21 |
9.71 |
20 |
8149 |
买入 |
| 09:43:39 |
9.72 |
16 |
8165 |
买入 |
| 09:43:42 |
9.72 |
5 |
8170 |
买入 |
| 09:43:51 |
9.71 |
25 |
8195 |
卖出 |
| 09:44:09 |
9.71 |
3 |
8198 |
卖出 |
| 09:44:12 |
9.71 |
12 |
8210 |
卖出 |
| 09:44:18 |
9.72 |
16 |
8226 |
买入 |
| 09:44:21 |
9.73 |
52 |
8278 |
买入 |
| 09:44:24 |
9.72 |
21 |
8299 |
卖出 |
| 09:44:27 |
9.71 |
92 |
8391 |
卖出 |
| 09:44:30 |
9.72 |
1 |
8392 |
买入 |
| 09:44:33 |
9.73 |
12 |
8404 |
买入 |
| 09:44:36 |
9.71 |
40 |
8444 |
卖出 |
| 09:44:42 |
9.72 |
1 |
8445 |
买入 |
| 09:44:54 |
9.72 |
1 |
8446 |
卖出 |
| 09:44:57 |
9.73 |
22 |
8468 |
买入 |
| 09:45:00 |
9.71 |
37 |
8505 |
卖出 |
| 09:45:03 |
9.74 |
11 |
8516 |
买入 |
| 09:45:15 |
9.73 |
42 |
8558 |
卖出 |
| 09:45:18 |
9.73 |
1 |
8559 |
买入 |
| 09:45:21 |
9.72 |
69 |
8628 |
卖出 |
| 09:45:24 |
9.73 |
4 |
8632 |
买入 |
| 09:45:30 |
9.73 |
6 |
8638 |
买入 |
| 09:45:48 |
9.73 |
2 |
8640 |
买入 |
| 09:45:54 |
9.73 |
5 |
8645 |
买入 |
| 09:45:57 |
9.74 |
48 |
8693 |
买入 |
| 09:46:00 |
9.73 |
50 |
8743 |
卖出 |
| 09:46:12 |
9.73 |
61 |
8804 |
卖出 |
| 09:46:15 |
9.74 |
8 |
8812 |
买入 |
| 09:46:21 |
9.72 |
9 |
8821 |
卖出 |
| 09:46:24 |
9.73 |
241 |
9062 |
买入 |
| 09:46:27 |
9.72 |
35 |
9097 |
卖出 |
| 09:46:36 |
9.72 |
2 |
9099 |
买入 |
| 09:46:39 |
9.72 |
61 |
9160 |
卖出 |
| 09:46:42 |
9.73 |
428 |
9588 |
买入 |
| 09:46:57 |
9.73 |
3 |
9591 |
卖出 |
| 09:47:03 |
9.73 |
19 |
9610 |
卖出 |
| 09:47:06 |
9.73 |
5 |
9615 |
卖出 |
| 09:47:36 |
9.72 |
6 |
9621 |
卖出 |
| 09:47:45 |
9.71 |
7 |
9628 |
卖出 |
| 09:47:57 |
9.71 |
5 |
9633 |
买入 |
| 09:48:03 |
9.7 |
2 |
9635 |
卖出 |
| 09:48:06 |
9.7 |
19 |
9654 |
卖出 |
| 09:48:09 |
9.69 |
3 |
9657 |
卖出 |
| 09:48:12 |
9.7 |
5 |
9662 |
买入 |
| 09:48:21 |
9.7 |
53 |
9715 |
买入 |
| 09:48:27 |
9.7 |
21 |
9736 |
卖出 |
| 09:48:36 |
9.69 |
25 |
9761 |
卖出 |
| 09:48:42 |
9.69 |
1 |
9762 |
卖出 |
| 09:49:12 |
9.7 |
90 |
9852 |
买入 |
| 09:49:18 |
9.71 |
3 |
9855 |
买入 |
| 09:49:33 |
9.7 |
34 |
9889 |
卖出 |
| 09:49:36 |
9.7 |
12 |
9901 |
买入 |
| 09:49:42 |
9.7 |
7 |
9908 |
买入 |
| 09:49:45 |
9.7 |
17 |
9925 |
买入 |
| 09:49:48 |
9.7 |
5 |
9930 |
卖出 |
| 09:49:51 |
9.71 |
14 |
9944 |
买入 |
| 09:49:54 |
9.71 |
3 |
9947 |
买入 |
| 09:50:00 |
9.7 |
40 |
9987 |
卖出 |
| 09:50:18 |
9.7 |
10 |
9997 |
卖出 |
| 09:50:30 |
9.71 |
4 |
10001 |
买入 |
| 09:50:33 |
9.7 |
39 |
10040 |
卖出 |
| 09:50:36 |
9.71 |
23 |
10063 |
买入 |
| 09:50:39 |
9.71 |
42 |
10105 |
买入 |
| 09:50:57 |
9.71 |
5 |
10110 |
买入 |
| 09:51:03 |
9.7 |
4 |
10114 |
卖出 |
| 09:51:12 |
9.71 |
3 |
10117 |
买入 |
| 09:51:15 |
9.71 |
23 |
10140 |
买入 |
| 09:51:18 |
9.73 |
34 |
10174 |
买入 |
| 09:51:21 |
9.71 |
12 |
10186 |
卖出 |
| 09:51:24 |
9.71 |
2 |
10188 |
买入 |
| 09:51:57 |
9.71 |
32 |
10220 |
买入 |
| 09:52:00 |
9.71 |
13 |
10233 |
卖出 |
| 09:52:03 |
9.71 |
14 |
10247 |
卖出 |
| 09:52:12 |
9.71 |
13 |
10260 |
买入 |
| 09:52:15 |
9.71 |
5 |
10265 |
买入 |
| 09:52:18 |
9.72 |
9 |
10274 |
买入 |
| 09:52:21 |
9.71 |
20 |
10294 |
卖出 |
| 09:52:24 |
9.71 |
37 |
10331 |
卖出 |
| 09:52:27 |
9.71 |
23 |
10354 |
买入 |
| 09:52:30 |
9.71 |
5 |
10359 |
买入 |
| 09:52:33 |
9.72 |
25 |
10384 |
买入 |
| 09:52:36 |
9.72 |
9 |
10393 |
买入 |
| 09:52:42 |
9.73 |
1 |
10394 |
买入 |
| 09:52:45 |
9.73 |
1 |
10395 |
买入 |
| 09:52:51 |
9.73 |
2 |
10397 |
买入 |
| 09:53:00 |
9.72 |
1 |
10398 |
卖出 |
| 09:53:12 |
9.72 |
51 |
10449 |
卖出 |
| 09:53:15 |
9.72 |
1 |
10450 |
买入 |
| 09:53:18 |
9.73 |
45 |
10495 |
买入 |
| 09:53:21 |
9.73 |
1 |
10496 |
买入 |
| 09:53:30 |
9.72 |
2 |
10498 |
卖出 |
| 09:53:33 |
9.72 |
5 |
10503 |
卖出 |
| 09:53:42 |
9.72 |
1 |
10504 |
卖出 |
| 09:53:45 |
9.73 |
4 |
10508 |
买入 |
| 09:53:48 |
9.73 |
108 |
10616 |
买入 |
| 09:53:51 |
9.73 |
108 |
10724 |
卖出 |
| 09:53:57 |
9.73 |
135 |
10859 |
卖出 |
| 09:54:00 |
9.72 |
1 |
10860 |
卖出 |
| 09:54:03 |
9.72 |
2 |
10862 |
卖出 |
| 09:54:09 |
9.72 |
3 |
10865 |
卖出 |
| 09:54:12 |
9.72 |
1 |
10866 |
买入 |
| 09:54:15 |
9.72 |
32 |
10898 |
买入 |
| 09:54:24 |
9.73 |
90 |
10988 |
买入 |
| 09:54:27 |
9.73 |
87 |
11075 |
买入 |
| 09:54:30 |
9.72 |
23 |
11098 |
卖出 |
| 09:54:42 |
9.73 |
4 |
11102 |
买入 |
| 09:54:45 |
9.72 |
20 |
11122 |
卖出 |
| 09:55:00 |
9.73 |
10 |
11132 |
买入 |
| 09:55:21 |
9.73 |
41 |
11173 |
买入 |
| 09:55:27 |
9.73 |
25 |
11198 |
买入 |
| 09:55:36 |
9.73 |
8 |
11206 |
买入 |
| 09:55:39 |
9.72 |
22 |
11228 |
卖出 |
| 09:55:42 |
9.73 |
24 |
11252 |
买入 |
| 09:55:48 |
9.73 |
47 |
11299 |
买入 |
| 09:56:06 |
9.73 |
17 |
11316 |
买入 |
| 09:56:18 |
9.73 |
4 |
11320 |
买入 |
| 09:56:27 |
9.73 |
1 |
11321 |
买入 |