闻泰科技[600745]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
51.71 |
4 |
4 |
集合竞价 |
| 09:15:05 |
52 |
10 |
10 |
集合竞价 |
| 09:15:08 |
52.18 |
21 |
21 |
集合竞价 |
| 09:15:11 |
52 |
28 |
28 |
集合竞价 |
| 09:15:14 |
52 |
28 |
28 |
集合竞价 |
| 09:15:29 |
52 |
28 |
28 |
集合竞价 |
| 09:15:32 |
52 |
30 |
30 |
集合竞价 |
| 09:15:35 |
52 |
31 |
31 |
集合竞价 |
| 09:16:02 |
52 |
49 |
49 |
集合竞价 |
| 09:16:05 |
52 |
49 |
49 |
集合竞价 |
| 09:16:14 |
52 |
49 |
49 |
集合竞价 |
| 09:16:17 |
52 |
49 |
49 |
集合竞价 |
| 09:16:23 |
52 |
49 |
49 |
集合竞价 |
| 09:16:35 |
52 |
52 |
52 |
集合竞价 |
| 09:16:38 |
52 |
56 |
56 |
集合竞价 |
| 09:16:44 |
52 |
59 |
59 |
集合竞价 |
| 09:16:47 |
52 |
60 |
60 |
集合竞价 |
| 09:16:50 |
52 |
60 |
60 |
集合竞价 |
| 09:16:56 |
52 |
57 |
57 |
集合竞价 |
| 09:16:59 |
52 |
58 |
58 |
集合竞价 |
| 09:17:02 |
52 |
58 |
58 |
集合竞价 |
| 09:17:14 |
52 |
61 |
61 |
集合竞价 |
| 09:17:20 |
52 |
61 |
61 |
集合竞价 |
| 09:17:23 |
52 |
136 |
136 |
集合竞价 |
| 09:17:29 |
52 |
136 |
136 |
集合竞价 |
| 09:17:35 |
52 |
155 |
155 |
集合竞价 |
| 09:17:38 |
52 |
161 |
161 |
集合竞价 |
| 09:17:41 |
52 |
161 |
161 |
集合竞价 |
| 09:17:53 |
52 |
161 |
161 |
集合竞价 |
| 09:18:08 |
52 |
166 |
166 |
集合竞价 |
| 09:18:11 |
52 |
168 |
168 |
集合竞价 |
| 09:18:14 |
52 |
168 |
168 |
集合竞价 |
| 09:18:26 |
52 |
168 |
168 |
集合竞价 |
| 09:18:29 |
52 |
168 |
168 |
集合竞价 |
| 09:18:38 |
52 |
168 |
168 |
集合竞价 |
| 09:18:41 |
52 |
168 |
168 |
集合竞价 |
| 09:18:44 |
52 |
173 |
173 |
集合竞价 |
| 09:18:47 |
52 |
195 |
195 |
集合竞价 |
| 09:18:53 |
52 |
195 |
195 |
集合竞价 |
| 09:18:59 |
52 |
195 |
195 |
集合竞价 |
| 09:19:02 |
52 |
191 |
191 |
集合竞价 |
| 09:19:08 |
52 |
188 |
188 |
集合竞价 |
| 09:19:26 |
52 |
198 |
198 |
集合竞价 |
| 09:19:29 |
52 |
200 |
200 |
集合竞价 |
| 09:19:32 |
52 |
200 |
200 |
集合竞价 |
| 09:19:35 |
52 |
203 |
203 |
集合竞价 |
| 09:19:41 |
52 |
210 |
210 |
集合竞价 |
| 09:19:47 |
52 |
210 |
210 |
集合竞价 |
| 09:19:53 |
52 |
216 |
216 |
集合竞价 |
| 09:19:56 |
52 |
217 |
217 |
集合竞价 |
| 09:20:02 |
52 |
218 |
218 |
集合竞价 |
| 09:20:05 |
52 |
218 |
218 |
集合竞价 |
| 09:20:08 |
52 |
219 |
219 |
集合竞价 |
| 09:20:11 |
52 |
219 |
219 |
集合竞价 |
| 09:20:17 |
52 |
219 |
219 |
集合竞价 |
| 09:20:20 |
52 |
221 |
221 |
集合竞价 |
| 09:20:29 |
52 |
221 |
221 |
集合竞价 |
| 09:20:32 |
52 |
221 |
221 |
集合竞价 |
| 09:20:35 |
52 |
221 |
221 |
集合竞价 |
| 09:20:38 |
52 |
222 |
222 |
集合竞价 |
| 09:20:44 |
52 |
222 |
222 |
集合竞价 |
| 09:20:50 |
51.99 |
222 |
222 |
集合竞价 |
| 09:20:53 |
51.99 |
223 |
223 |
集合竞价 |
| 09:20:56 |
51.99 |
224 |
224 |
集合竞价 |
| 09:21:02 |
51.99 |
224 |
224 |
集合竞价 |
| 09:21:05 |
51.95 |
224 |
224 |
集合竞价 |
| 09:21:11 |
51.95 |
228 |
228 |
集合竞价 |
| 09:21:17 |
51.95 |
228 |
228 |
集合竞价 |
| 09:21:23 |
51.94 |
228 |
228 |
集合竞价 |
| 09:21:26 |
51.94 |
228 |
228 |
集合竞价 |
| 09:21:29 |
51.94 |
228 |
228 |
集合竞价 |
| 09:21:35 |
51.94 |
228 |
228 |
集合竞价 |
| 09:21:38 |
51.94 |
228 |
228 |
集合竞价 |
| 09:21:41 |
51.94 |
228 |
228 |
集合竞价 |
| 09:21:47 |
51.94 |
228 |
228 |
集合竞价 |
| 09:21:53 |
51.94 |
233 |
233 |
集合竞价 |
| 09:21:56 |
51.94 |
233 |
233 |
集合竞价 |
| 09:22:08 |
51.94 |
234 |
234 |
集合竞价 |
| 09:22:11 |
51.94 |
240 |
240 |
集合竞价 |
| 09:22:14 |
51.94 |
241 |
241 |
集合竞价 |
| 09:22:17 |
51.94 |
243 |
243 |
集合竞价 |
| 09:22:20 |
51.94 |
248 |
248 |
集合竞价 |
| 09:22:23 |
51.94 |
248 |
248 |
集合竞价 |
| 09:22:26 |
51.94 |
248 |
248 |
集合竞价 |
| 09:22:32 |
51.94 |
248 |
248 |
集合竞价 |
| 09:22:35 |
51.94 |
250 |
250 |
集合竞价 |
| 09:22:38 |
51.94 |
250 |
250 |
集合竞价 |
| 09:22:41 |
51.94 |
254 |
254 |
集合竞价 |
| 09:22:44 |
51.94 |
254 |
254 |
集合竞价 |
| 09:22:47 |
51.94 |
256 |
256 |
集合竞价 |
| 09:22:50 |
51.94 |
256 |
256 |
集合竞价 |
| 09:22:56 |
51.94 |
300 |
300 |
集合竞价 |
| 09:22:59 |
51.94 |
301 |
301 |
集合竞价 |
| 09:23:02 |
51.94 |
301 |
301 |
集合竞价 |
| 09:23:05 |
51.94 |
302 |
302 |
集合竞价 |
| 09:23:08 |
51.94 |
302 |
302 |
集合竞价 |
| 09:23:11 |
51.94 |
302 |
302 |
集合竞价 |
| 09:23:14 |
51.94 |
302 |
302 |
集合竞价 |
| 09:23:17 |
51.94 |
302 |
302 |
集合竞价 |
| 09:23:20 |
51.94 |
306 |
306 |
集合竞价 |
| 09:23:23 |
51.94 |
308 |
308 |
集合竞价 |
| 09:23:26 |
51.94 |
309 |
309 |
集合竞价 |
| 09:23:29 |
51.94 |
311 |
311 |
集合竞价 |
| 09:23:32 |
51.94 |
311 |
311 |
集合竞价 |
| 09:23:35 |
51.93 |
315 |
315 |
集合竞价 |
| 09:23:38 |
51.93 |
319 |
319 |
集合竞价 |
| 09:23:41 |
51.93 |
371 |
371 |
集合竞价 |
| 09:23:44 |
51.93 |
371 |
371 |
集合竞价 |
| 09:23:47 |
51.93 |
372 |
372 |
集合竞价 |
| 09:23:50 |
51.93 |
382 |
382 |
集合竞价 |
| 09:23:56 |
51.9 |
385 |
385 |
集合竞价 |
| 09:23:59 |
51.9 |
391 |
391 |
集合竞价 |
| 09:24:02 |
51.9 |
406 |
406 |
集合竞价 |
| 09:24:05 |
51.89 |
409 |
409 |
集合竞价 |
| 09:24:08 |
51.89 |
409 |
409 |
集合竞价 |
| 09:24:11 |
51.87 |
417 |
417 |
集合竞价 |
| 09:24:14 |
51.86 |
417 |
417 |
集合竞价 |
| 09:24:17 |
51.83 |
429 |
429 |
集合竞价 |
| 09:24:20 |
51.8 |
433 |
433 |
集合竞价 |
| 09:24:23 |
51.8 |
441 |
441 |
集合竞价 |
| 09:24:26 |
51.8 |
441 |
441 |
集合竞价 |
| 09:24:29 |
51.76 |
460 |
460 |
集合竞价 |
| 09:24:32 |
51.75 |
466 |
466 |
集合竞价 |
| 09:24:35 |
51.71 |
599 |
599 |
集合竞价 |
| 09:24:38 |
51.7 |
638 |
638 |
集合竞价 |
| 09:24:41 |
51.68 |
642 |
642 |
集合竞价 |
| 09:24:44 |
51.68 |
647 |
647 |
集合竞价 |
| 09:24:47 |
51.5 |
813 |
813 |
集合竞价 |
| 09:24:50 |
51.5 |
818 |
818 |
集合竞价 |
| 09:24:53 |
51.35 |
856 |
856 |
集合竞价 |
| 09:24:56 |
51.3 |
1082 |
1082 |
集合竞价 |
| 09:24:59 |
51.3 |
1116 |
1116 |
集合竞价 |
| 09:25:02 |
51 |
1653 |
2769 |
卖出 |
| 09:30:02 |
51.1 |
120 |
2889 |
买入 |
| 09:30:05 |
51.1 |
530 |
3419 |
卖出 |
| 09:30:08 |
51.02 |
250 |
3669 |
卖出 |
| 09:30:11 |
51.08 |
148 |
3817 |
买入 |
| 09:30:14 |
51.01 |
484 |
4301 |
卖出 |
| 09:30:17 |
51.1 |
183 |
4484 |
买入 |
| 09:30:20 |
51.3 |
229 |
4713 |
买入 |
| 09:30:23 |
51.3 |
50 |
4763 |
买入 |
| 09:30:26 |
51.3 |
118 |
4881 |
卖出 |
| 09:30:29 |
51.4 |
191 |
5072 |
买入 |
| 09:30:32 |
51.45 |
85 |
5157 |
买入 |
| 09:30:35 |
51.49 |
136 |
5293 |
买入 |
| 09:30:38 |
51.6 |
249 |
5542 |
买入 |
| 09:30:41 |
51.7 |
181 |
5723 |
买入 |
| 09:30:44 |
51.76 |
180 |
5903 |
买入 |
| 09:30:47 |
51.77 |
125 |
6028 |
买入 |
| 09:30:50 |
51.77 |
240 |
6268 |
卖出 |
| 09:30:53 |
51.74 |
354 |
6622 |
卖出 |
| 09:30:56 |
51.69 |
280 |
6902 |
卖出 |
| 09:30:59 |
51.61 |
70 |
6972 |
卖出 |
| 09:31:02 |
51.59 |
329 |
7301 |
卖出 |
| 09:31:05 |
51.57 |
94 |
7395 |
卖出 |
| 09:31:08 |
51.59 |
82 |
7477 |
买入 |
| 09:31:11 |
51.58 |
89 |
7566 |
买入 |
| 09:31:14 |
51.58 |
214 |
7780 |
卖出 |
| 09:31:17 |
51.58 |
109 |
7889 |
卖出 |
| 09:31:20 |
51.63 |
143 |
8032 |
买入 |
| 09:31:23 |
51.62 |
19 |
8051 |
买入 |
| 09:31:26 |
51.59 |
69 |
8120 |
卖出 |
| 09:31:29 |
51.59 |
91 |
8211 |
买入 |
| 09:31:32 |
51.59 |
82 |
8293 |
买入 |
| 09:31:35 |
51.59 |
57 |
8350 |
买入 |
| 09:31:38 |
51.58 |
157 |
8507 |
卖出 |
| 09:31:41 |
51.58 |
212 |
8719 |
卖出 |
| 09:31:44 |
51.6 |
603 |
9322 |
买入 |
| 09:31:47 |
51.6 |
227 |
9549 |
买入 |
| 09:31:50 |
51.6 |
492 |
10041 |
卖出 |
| 09:31:53 |
51.62 |
67 |
10108 |
卖出 |
| 09:31:56 |
51.61 |
62 |
10170 |
卖出 |
| 09:31:59 |
51.67 |
56 |
10226 |
买入 |
| 09:32:02 |
51.69 |
90 |
10316 |
买入 |
| 09:32:05 |
51.67 |
26 |
10342 |
卖出 |
| 09:32:08 |
51.69 |
58 |
10400 |
买入 |
| 09:32:11 |
51.7 |
338 |
10738 |
买入 |
| 09:32:14 |
51.7 |
63 |
10801 |
卖出 |
| 09:32:17 |
51.7 |
45 |
10846 |
卖出 |
| 09:32:20 |
51.75 |
200 |
11046 |
卖出 |
| 09:32:23 |
51.75 |
62 |
11108 |
买入 |
| 09:32:26 |
51.75 |
595 |
11703 |
买入 |
| 09:32:29 |
51.76 |
41 |
11744 |
买入 |
| 09:32:32 |
51.75 |
120 |
11864 |
卖出 |
| 09:32:35 |
51.68 |
364 |
12228 |
卖出 |
| 09:32:38 |
51.7 |
113 |
12341 |
买入 |
| 09:32:41 |
51.68 |
50 |
12391 |
卖出 |
| 09:32:44 |
51.65 |
76 |
12467 |
卖出 |
| 09:32:47 |
51.67 |
52 |
12519 |
买入 |
| 09:32:50 |
51.64 |
55 |
12574 |
卖出 |
| 09:32:53 |
51.64 |
51 |
12625 |
买入 |
| 09:32:56 |
51.64 |
88 |
12713 |
买入 |
| 09:32:59 |
51.6 |
216 |
12929 |
卖出 |
| 09:33:02 |
51.61 |
33 |
12962 |
买入 |
| 09:33:05 |
51.61 |
124 |
13086 |
卖出 |
| 09:33:08 |
51.69 |
155 |
13241 |
买入 |
| 09:33:11 |
51.69 |
65 |
13306 |
买入 |
| 09:33:14 |
51.73 |
74 |
13380 |
买入 |
| 09:33:17 |
51.7 |
38 |
13418 |
卖出 |
| 09:33:20 |
51.75 |
168 |
13586 |
买入 |
| 09:33:23 |
51.8 |
253 |
13839 |
买入 |
| 09:33:26 |
51.75 |
239 |
14078 |
卖出 |
| 09:33:29 |
51.81 |
73 |
14151 |
买入 |
| 09:33:32 |
51.83 |
80 |
14231 |
买入 |
| 09:33:35 |
51.81 |
222 |
14453 |
卖出 |
| 09:33:38 |
51.83 |
136 |
14589 |
买入 |
| 09:33:41 |
51.76 |
150 |
14739 |
卖出 |
| 09:33:44 |
51.81 |
130 |
14869 |
买入 |
| 09:33:47 |
51.76 |
21 |
14890 |
卖出 |
| 09:33:50 |
51.8 |
156 |
15046 |
买入 |
| 09:33:53 |
51.8 |
76 |
15122 |
卖出 |
| 09:33:56 |
51.82 |
172 |
15294 |
买入 |
| 09:33:59 |
51.82 |
59 |
15353 |
卖出 |
| 09:34:02 |
51.85 |
43 |
15396 |
买入 |
| 09:34:05 |
51.85 |
78 |
15474 |
买入 |
| 09:34:08 |
51.85 |
29 |
15503 |
买入 |
| 09:34:11 |
51.86 |
112 |
15615 |
买入 |
| 09:34:14 |
51.88 |
214 |
15829 |
买入 |
| 09:34:17 |
51.89 |
58 |
15887 |
买入 |
| 09:34:20 |
51.88 |
119 |
16006 |
卖出 |
| 09:34:23 |
51.89 |
66 |
16072 |
买入 |
| 09:34:26 |
51.79 |
694 |
16766 |
卖出 |
| 09:34:29 |
51.79 |
82 |
16848 |
卖出 |
| 09:34:32 |
51.76 |
76 |
16924 |
卖出 |
| 09:34:35 |
51.74 |
125 |
17049 |
卖出 |
| 09:34:38 |
51.68 |
355 |
17404 |
卖出 |
| 09:34:41 |
51.65 |
166 |
17570 |
卖出 |
| 09:34:44 |
51.73 |
56 |
17626 |
买入 |
| 09:34:47 |
51.73 |
70 |
17696 |
买入 |
| 09:34:50 |
51.76 |
293 |
17989 |
买入 |
| 09:34:53 |
51.75 |
191 |
18180 |
卖出 |
| 09:34:56 |
51.76 |
69 |
18249 |
买入 |
| 09:34:59 |
51.76 |
101 |
18350 |
卖出 |
| 09:35:02 |
51.78 |
150 |
18500 |
买入 |
| 09:35:05 |
51.79 |
64 |
18564 |
买入 |
| 09:35:08 |
51.73 |
362 |
18926 |
卖出 |
| 09:35:11 |
51.73 |
93 |
19019 |
买入 |
| 09:35:14 |
51.68 |
246 |
19265 |
卖出 |
| 09:35:17 |
51.68 |
51 |
19316 |
卖出 |
| 09:35:20 |
51.72 |
27 |
19343 |
买入 |
| 09:35:23 |
51.71 |
223 |
19566 |
卖出 |
| 09:35:26 |
51.7 |
35 |
19601 |
卖出 |
| 09:35:29 |
51.69 |
111 |
19712 |
卖出 |
| 09:35:32 |
51.7 |
8 |
19720 |
买入 |
| 09:35:35 |
51.73 |
48 |
19768 |
买入 |
| 09:35:38 |
51.75 |
118 |
19886 |
买入 |
| 09:35:41 |
51.76 |
55 |
19941 |
买入 |
| 09:35:44 |
51.75 |
32 |
19973 |
卖出 |
| 09:35:47 |
51.76 |
70 |
20043 |
买入 |
| 09:35:50 |
51.76 |
22 |
20065 |
卖出 |
| 09:35:53 |
51.76 |
62 |
20127 |
卖出 |
| 09:35:56 |
51.77 |
93 |
20220 |
买入 |
| 09:35:59 |
51.77 |
52 |
20272 |
买入 |
| 09:36:02 |
51.81 |
289 |
20561 |
买入 |
| 09:36:05 |
51.83 |
129 |
20690 |
买入 |
| 09:36:08 |
51.83 |
50 |
20740 |
买入 |
| 09:36:11 |
51.83 |
76 |
20816 |
卖出 |
| 09:36:14 |
51.85 |
13 |
20829 |
买入 |
| 09:36:17 |
51.87 |
58 |
20887 |
买入 |
| 09:36:20 |
51.89 |
131 |
21018 |
买入 |
| 09:36:23 |
51.87 |
107 |
21125 |
卖出 |
| 09:36:26 |
51.89 |
40 |
21165 |
买入 |
| 09:36:29 |
51.88 |
37 |
21202 |
买入 |
| 09:36:32 |
51.89 |
163 |
21365 |
买入 |
| 09:36:35 |
51.9 |
93 |
21458 |
买入 |
| 09:36:38 |
51.89 |
83 |
21541 |
卖出 |
| 09:36:41 |
51.89 |
57 |
21598 |
卖出 |
| 09:36:44 |
51.89 |
176 |
21774 |
卖出 |
| 09:36:47 |
51.9 |
105 |
21879 |
买入 |
| 09:36:50 |
51.91 |
109 |
21988 |
买入 |
| 09:36:53 |
51.99 |
765 |
22753 |
买入 |
| 09:36:56 |
51.94 |
308 |
23061 |
卖出 |
| 09:36:59 |
51.96 |
24 |
23085 |
买入 |
| 09:37:02 |
51.96 |
110 |
23195 |
卖出 |
| 09:37:05 |
51.99 |
93 |
23288 |
买入 |
| 09:37:08 |
51.99 |
77 |
23365 |
卖出 |
| 09:37:11 |
51.97 |
260 |
23625 |
卖出 |
| 09:37:14 |
51.94 |
874 |
24499 |
卖出 |
| 09:37:17 |
51.94 |
216 |
24715 |
买入 |
| 09:37:20 |
51.95 |
28 |
24743 |
买入 |
| 09:37:23 |
51.95 |
32 |
24775 |
买入 |
| 09:37:26 |
51.97 |
232 |
25007 |
买入 |
| 09:37:29 |
51.99 |
87 |
25094 |
买入 |
| 09:37:32 |
51.99 |
139 |
25233 |
买入 |
| 09:37:35 |
52 |
61 |
25294 |
卖出 |
| 09:37:38 |
52.05 |
88 |
25382 |
买入 |
| 09:37:41 |
52.05 |
62 |
25444 |
买入 |
| 09:37:44 |
52.05 |
96 |
25540 |
买入 |
| 09:37:47 |
52.06 |
31 |
25571 |
买入 |
| 09:37:50 |
52.08 |
123 |
25694 |
买入 |
| 09:37:53 |
52.09 |
29 |
25723 |
买入 |
| 09:37:56 |
52.09 |
69 |
25792 |
买入 |
| 09:37:59 |
52.08 |
360 |
26152 |
卖出 |
| 09:38:02 |
52 |
467 |
26619 |
卖出 |
| 09:38:05 |
51.97 |
120 |
26739 |
卖出 |
| 09:38:08 |
51.96 |
111 |
26850 |
卖出 |
| 09:38:11 |
51.94 |
299 |
27149 |
卖出 |
| 09:38:14 |
51.95 |
59 |
27208 |
买入 |
| 09:38:17 |
51.96 |
35 |
27243 |
买入 |
| 09:38:20 |
51.9 |
111 |
27354 |
卖出 |