时代电气[688187]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
46.42 |
2 |
2 |
集合竞价 |
| 09:15:05 |
46 |
4 |
4 |
集合竞价 |
| 09:15:08 |
46.15 |
4 |
4 |
集合竞价 |
| 09:15:56 |
46.07 |
5 |
5 |
集合竞价 |
| 09:18:08 |
46.07 |
5 |
5 |
集合竞价 |
| 09:18:11 |
46.15 |
4 |
4 |
集合竞价 |
| 09:20:23 |
46.15 |
4 |
4 |
集合竞价 |
| 09:21:05 |
46.15 |
6 |
6 |
集合竞价 |
| 09:21:32 |
46.15 |
6 |
6 |
集合竞价 |
| 09:21:41 |
46.15 |
6 |
6 |
集合竞价 |
| 09:21:59 |
46.16 |
6 |
6 |
集合竞价 |
| 09:22:05 |
46.32 |
24 |
24 |
集合竞价 |
| 09:22:08 |
46.32 |
24 |
24 |
集合竞价 |
| 09:23:23 |
46.32 |
26 |
26 |
集合竞价 |
| 09:23:32 |
46.32 |
36 |
36 |
集合竞价 |
| 09:23:47 |
46.32 |
47 |
47 |
集合竞价 |
| 09:23:50 |
46.32 |
47 |
47 |
集合竞价 |
| 09:23:59 |
46.32 |
52 |
52 |
集合竞价 |
| 09:24:17 |
46.32 |
58 |
58 |
集合竞价 |
| 09:24:20 |
46.32 |
65 |
65 |
集合竞价 |
| 09:24:23 |
46.37 |
99 |
99 |
集合竞价 |
| 09:24:53 |
46.37 |
105 |
105 |
集合竞价 |
| 09:24:56 |
46.42 |
110 |
110 |
集合竞价 |
| 09:24:59 |
46.42 |
145 |
145 |
集合竞价 |
| 09:25:02 |
46.47 |
156 |
301 |
买入 |
| 09:30:02 |
46.49 |
38 |
339 |
买入 |
| 09:30:05 |
46.49 |
2 |
341 |
卖出 |
| 09:30:11 |
46.69 |
12 |
353 |
买入 |
| 09:30:14 |
46.42 |
71 |
424 |
卖出 |
| 09:30:17 |
46.54 |
9 |
433 |
买入 |
| 09:30:20 |
46.63 |
6 |
439 |
买入 |
| 09:30:23 |
46.54 |
9 |
448 |
卖出 |
| 09:30:26 |
46.62 |
4 |
452 |
买入 |
| 09:30:29 |
46.67 |
12 |
464 |
买入 |
| 09:30:32 |
46.75 |
28 |
492 |
买入 |
| 09:30:35 |
46.76 |
6 |
498 |
买入 |
| 09:30:38 |
46.82 |
12 |
510 |
买入 |
| 09:30:41 |
46.79 |
7 |
517 |
卖出 |
| 09:30:47 |
46.87 |
24 |
541 |
买入 |
| 09:30:50 |
46.88 |
73 |
614 |
买入 |
| 09:30:53 |
46.88 |
18 |
632 |
卖出 |
| 09:30:56 |
46.88 |
41 |
673 |
买入 |
| 09:30:59 |
46.8 |
51 |
724 |
卖出 |
| 09:31:02 |
46.8 |
7 |
731 |
卖出 |
| 09:31:05 |
46.79 |
73 |
804 |
卖出 |
| 09:31:08 |
46.84 |
59 |
863 |
买入 |
| 09:31:11 |
46.8 |
33 |
896 |
卖出 |
| 09:31:14 |
46.7 |
43 |
939 |
卖出 |
| 09:31:17 |
46.72 |
23 |
962 |
买入 |
| 09:31:20 |
46.73 |
32 |
994 |
买入 |
| 09:31:23 |
46.75 |
2 |
996 |
买入 |
| 09:31:26 |
46.72 |
0 |
996 |
卖出 |
| 09:31:29 |
46.75 |
2 |
998 |
买入 |
| 09:31:32 |
46.72 |
16 |
1014 |
卖出 |
| 09:31:35 |
46.72 |
25 |
1039 |
买入 |
| 09:31:38 |
46.7 |
33 |
1072 |
买入 |
| 09:31:44 |
46.6 |
30 |
1102 |
卖出 |
| 09:31:47 |
46.67 |
6 |
1108 |
买入 |
| 09:31:50 |
46.7 |
33 |
1141 |
买入 |
| 09:31:53 |
46.77 |
1 |
1142 |
买入 |
| 09:31:56 |
46.81 |
115 |
1257 |
买入 |
| 09:31:59 |
46.85 |
13 |
1270 |
买入 |
| 09:32:02 |
46.88 |
64 |
1334 |
买入 |
| 09:32:05 |
46.87 |
32 |
1366 |
卖出 |
| 09:32:08 |
46.79 |
35 |
1401 |
卖出 |
| 09:32:11 |
46.81 |
3 |
1404 |
买入 |
| 09:32:14 |
46.74 |
2 |
1406 |
卖出 |
| 09:32:20 |
46.78 |
10 |
1416 |
买入 |
| 09:32:29 |
46.78 |
2 |
1418 |
买入 |
| 09:32:32 |
46.66 |
2 |
1420 |
卖出 |
| 09:32:38 |
46.68 |
22 |
1442 |
卖出 |
| 09:32:41 |
46.68 |
2 |
1444 |
买入 |
| 09:32:44 |
46.71 |
11 |
1455 |
买入 |
| 09:32:47 |
46.71 |
2 |
1457 |
卖出 |
| 09:32:53 |
46.7 |
12 |
1469 |
买入 |
| 09:33:02 |
46.66 |
11 |
1480 |
卖出 |
| 09:33:05 |
46.66 |
2 |
1482 |
卖出 |
| 09:33:08 |
46.7 |
9 |
1491 |
买入 |
| 09:33:11 |
46.68 |
16 |
1507 |
卖出 |
| 09:33:14 |
46.77 |
6 |
1513 |
买入 |
| 09:33:17 |
46.72 |
6 |
1519 |
卖出 |
| 09:33:20 |
46.7 |
3 |
1522 |
买入 |
| 09:33:26 |
46.69 |
12 |
1534 |
卖出 |
| 09:33:32 |
46.63 |
11 |
1545 |
卖出 |
| 09:33:35 |
46.62 |
25 |
1570 |
卖出 |
| 09:33:41 |
46.63 |
20 |
1590 |
买入 |
| 09:33:47 |
46.73 |
22 |
1612 |
买入 |
| 09:33:50 |
46.73 |
6 |
1618 |
买入 |
| 09:33:53 |
46.76 |
15 |
1633 |
买入 |
| 09:33:56 |
46.79 |
33 |
1666 |
买入 |
| 09:33:59 |
46.79 |
0 |
1666 |
买入 |
| 09:34:02 |
46.88 |
51 |
1717 |
买入 |
| 09:34:05 |
46.9 |
7 |
1724 |
买入 |
| 09:34:08 |
46.81 |
4 |
1728 |
卖出 |
| 09:34:11 |
46.72 |
2 |
1730 |
卖出 |
| 09:34:14 |
46.83 |
4 |
1734 |
买入 |
| 09:34:17 |
46.8 |
13 |
1747 |
卖出 |
| 09:34:23 |
46.77 |
3 |
1750 |
卖出 |
| 09:34:26 |
46.66 |
4 |
1754 |
卖出 |
| 09:34:32 |
46.67 |
12 |
1766 |
卖出 |
| 09:34:35 |
46.67 |
17 |
1783 |
卖出 |
| 09:34:38 |
46.73 |
8 |
1791 |
买入 |
| 09:34:44 |
46.67 |
2 |
1793 |
卖出 |
| 09:34:47 |
46.78 |
13 |
1806 |
买入 |
| 09:34:50 |
46.76 |
4 |
1810 |
卖出 |
| 09:34:56 |
46.72 |
29 |
1839 |
卖出 |
| 09:34:59 |
46.76 |
23 |
1862 |
买入 |
| 09:35:02 |
46.72 |
10 |
1872 |
买入 |
| 09:35:05 |
46.76 |
44 |
1916 |
买入 |
| 09:35:08 |
46.76 |
15 |
1931 |
买入 |
| 09:35:11 |
46.85 |
17 |
1948 |
买入 |
| 09:35:14 |
46.85 |
21 |
1969 |
买入 |
| 09:35:17 |
46.85 |
10 |
1979 |
买入 |
| 09:35:20 |
46.83 |
4 |
1983 |
卖出 |
| 09:35:23 |
46.8 |
6 |
1989 |
卖出 |
| 09:35:26 |
46.76 |
6 |
1995 |
卖出 |
| 09:35:29 |
46.73 |
4 |
1999 |
卖出 |
| 09:35:32 |
46.74 |
4 |
2003 |
卖出 |
| 09:35:35 |
46.76 |
7 |
2010 |
买入 |
| 09:35:38 |
46.81 |
4 |
2014 |
买入 |
| 09:35:44 |
46.76 |
5 |
2019 |
卖出 |
| 09:35:50 |
46.76 |
25 |
2044 |
卖出 |
| 09:35:53 |
46.77 |
5 |
2049 |
买入 |
| 09:36:08 |
46.77 |
16 |
2065 |
卖出 |
| 09:36:11 |
46.74 |
63 |
2128 |
卖出 |
| 09:36:14 |
46.73 |
14 |
2142 |
卖出 |
| 09:36:17 |
46.67 |
0 |
2142 |
卖出 |
| 09:36:20 |
46.67 |
9 |
2151 |
买入 |
| 09:36:23 |
46.71 |
6 |
2157 |
买入 |
| 09:36:26 |
46.72 |
7 |
2164 |
买入 |
| 09:36:32 |
46.7 |
4 |
2168 |
卖出 |
| 09:36:35 |
46.64 |
10 |
2178 |
卖出 |
| 09:36:41 |
46.71 |
6 |
2184 |
买入 |
| 09:36:47 |
46.64 |
17 |
2201 |
卖出 |
| 09:36:50 |
46.78 |
13 |
2214 |
买入 |
| 09:36:53 |
46.8 |
11 |
2225 |
买入 |
| 09:36:56 |
46.82 |
19 |
2244 |
买入 |
| 09:37:02 |
46.8 |
2 |
2246 |
卖出 |
| 09:37:05 |
46.81 |
4 |
2250 |
买入 |
| 09:37:11 |
46.8 |
10 |
2260 |
买入 |
| 09:37:14 |
46.8 |
7 |
2267 |
买入 |
| 09:37:20 |
46.71 |
2 |
2269 |
卖出 |
| 09:37:29 |
46.77 |
6 |
2275 |
买入 |
| 09:37:35 |
46.77 |
10 |
2285 |
买入 |
| 09:37:38 |
46.77 |
2 |
2287 |
卖出 |
| 09:37:41 |
46.88 |
116 |
2403 |
买入 |
| 09:37:44 |
46.95 |
110 |
2513 |
买入 |
| 09:37:47 |
46.99 |
34 |
2547 |
买入 |
| 09:37:50 |
46.9 |
10 |
2557 |
卖出 |
| 09:37:53 |
46.99 |
24 |
2581 |
买入 |
| 09:38:02 |
46.94 |
9 |
2590 |
卖出 |
| 09:38:05 |
46.98 |
7 |
2597 |
买入 |
| 09:38:17 |
46.9 |
8 |
2605 |
卖出 |
| 09:38:20 |
46.9 |
3 |
2608 |
买入 |
| 09:38:23 |
46.9 |
2 |
2610 |
卖出 |
| 09:38:26 |
46.9 |
18 |
2628 |
卖出 |
| 09:38:32 |
46.89 |
2 |
2630 |
买入 |
| 09:38:35 |
46.9 |
16 |
2646 |
买入 |
| 09:38:38 |
46.88 |
1 |
2647 |
卖出 |
| 09:38:41 |
46.9 |
3 |
2650 |
买入 |
| 09:38:44 |
46.9 |
8 |
2658 |
卖出 |
| 09:38:47 |
46.97 |
8 |
2666 |
买入 |
| 09:38:56 |
46.98 |
34 |
2700 |
买入 |
| 09:38:59 |
46.99 |
15 |
2715 |
买入 |
| 09:39:02 |
46.98 |
2 |
2717 |
卖出 |
| 09:39:05 |
46.97 |
4 |
2721 |
卖出 |
| 09:39:08 |
46.97 |
2 |
2723 |
买入 |
| 09:39:17 |
46.98 |
23 |
2746 |
买入 |
| 09:39:20 |
47 |
14 |
2760 |
买入 |
| 09:39:23 |
47.04 |
119 |
2879 |
买入 |
| 09:39:26 |
47.11 |
20 |
2899 |
买入 |
| 09:39:29 |
47.12 |
37 |
2936 |
卖出 |
| 09:39:32 |
47.12 |
0 |
2936 |
卖出 |
| 09:39:35 |
47 |
52 |
2988 |
卖出 |
| 09:39:41 |
47 |
2 |
2990 |
买入 |
| 09:39:44 |
47.1 |
31 |
3021 |
买入 |
| 09:39:50 |
47.1 |
4 |
3025 |
买入 |
| 09:39:53 |
47.1 |
3 |
3028 |
买入 |
| 09:39:59 |
47.1 |
24 |
3052 |
买入 |
| 09:40:02 |
47.1 |
60 |
3112 |
买入 |
| 09:40:05 |
47.1 |
8 |
3120 |
买入 |
| 09:40:08 |
47.1 |
2 |
3122 |
卖出 |
| 09:40:11 |
47.13 |
4 |
3126 |
卖出 |
| 09:40:17 |
47.13 |
12 |
3138 |
买入 |
| 09:40:20 |
47.17 |
38 |
3176 |
买入 |
| 09:40:23 |
47.1 |
57 |
3233 |
卖出 |
| 09:40:26 |
47.2 |
10 |
3243 |
买入 |
| 09:40:32 |
47.06 |
65 |
3308 |
卖出 |
| 09:40:35 |
47.14 |
2 |
3310 |
买入 |
| 09:40:41 |
47.06 |
2 |
3312 |
卖出 |
| 09:40:44 |
47.1 |
18 |
3330 |
买入 |
| 09:40:47 |
47.06 |
0 |
3330 |
卖出 |
| 09:40:50 |
47.05 |
4 |
3334 |
买入 |
| 09:40:53 |
47.06 |
8 |
3342 |
卖出 |
| 09:40:59 |
47.01 |
8 |
3350 |
卖出 |
| 09:41:02 |
47.06 |
177 |
3527 |
卖出 |
| 09:41:05 |
47.07 |
2 |
3529 |
买入 |
| 09:41:11 |
47.03 |
6 |
3535 |
卖出 |
| 09:41:14 |
46.92 |
3 |
3538 |
卖出 |
| 09:41:29 |
46.93 |
2 |
3540 |
卖出 |
| 09:41:32 |
46.94 |
4 |
3544 |
卖出 |
| 09:41:35 |
47 |
9 |
3553 |
买入 |
| 09:41:38 |
47.02 |
4 |
3557 |
买入 |
| 09:41:44 |
47.01 |
5 |
3562 |
买入 |
| 09:41:47 |
47.02 |
10 |
3572 |
买入 |
| 09:41:50 |
47.02 |
84 |
3656 |
买入 |
| 09:41:59 |
46.99 |
8 |
3664 |
买入 |
| 09:42:02 |
46.99 |
2 |
3666 |
买入 |
| 09:42:08 |
46.99 |
2 |
3668 |
卖出 |
| 09:42:11 |
46.93 |
3 |
3671 |
卖出 |
| 09:42:14 |
46.98 |
14 |
3685 |
买入 |
| 09:42:20 |
46.94 |
27 |
3712 |
卖出 |
| 09:42:23 |
46.97 |
4 |
3716 |
买入 |
| 09:42:26 |
46.97 |
2 |
3718 |
卖出 |
| 09:42:29 |
46.96 |
15 |
3733 |
卖出 |
| 09:42:35 |
46.97 |
4 |
3737 |
卖出 |
| 09:42:38 |
47 |
12 |
3749 |
买入 |
| 09:42:44 |
47.01 |
8 |
3757 |
买入 |
| 09:42:47 |
47 |
1 |
3758 |
卖出 |
| 09:42:50 |
46.97 |
56 |
3814 |
卖出 |
| 09:42:53 |
46.94 |
4 |
3818 |
卖出 |
| 09:42:56 |
46.94 |
8 |
3826 |
买入 |
| 09:43:05 |
46.92 |
2 |
3828 |
卖出 |
| 09:43:14 |
46.93 |
11 |
3839 |
卖出 |
| 09:43:20 |
46.99 |
80 |
3919 |
买入 |
| 09:43:26 |
46.99 |
4 |
3923 |
买入 |
| 09:43:29 |
46.98 |
14 |
3937 |
买入 |
| 09:43:32 |
46.98 |
2 |
3939 |
买入 |
| 09:43:35 |
47 |
41 |
3980 |
买入 |
| 09:43:38 |
47.03 |
15 |
3995 |
买入 |
| 09:43:41 |
47.03 |
1 |
3996 |
买入 |
| 09:43:44 |
47.02 |
8 |
4004 |
卖出 |
| 09:43:47 |
47.02 |
3 |
4007 |
卖出 |
| 09:43:50 |
47.05 |
48 |
4055 |
买入 |
| 09:43:53 |
47.01 |
5 |
4060 |
买入 |
| 09:43:56 |
46.98 |
4 |
4064 |
卖出 |
| 09:43:59 |
47.01 |
27 |
4091 |
买入 |
| 09:44:02 |
47.01 |
15 |
4106 |
卖出 |
| 09:44:05 |
47.01 |
10 |
4116 |
卖出 |
| 09:44:08 |
46.99 |
45 |
4161 |
卖出 |
| 09:44:14 |
46.93 |
40 |
4201 |
卖出 |
| 09:44:17 |
46.93 |
112 |
4313 |
卖出 |
| 09:44:20 |
46.81 |
14 |
4327 |
卖出 |
| 09:44:23 |
46.8 |
4 |
4331 |
卖出 |
| 09:44:26 |
46.8 |
12 |
4343 |
卖出 |
| 09:44:38 |
46.8 |
4 |
4347 |
卖出 |
| 09:44:41 |
46.89 |
15 |
4362 |
买入 |
| 09:44:44 |
46.88 |
8 |
4370 |
买入 |
| 09:44:53 |
46.8 |
8 |
4378 |
卖出 |
| 09:44:56 |
46.8 |
6 |
4384 |
卖出 |
| 09:45:02 |
46.81 |
10 |
4394 |
卖出 |
| 09:45:08 |
46.8 |
126 |
4520 |
卖出 |
| 09:45:11 |
46.7 |
2 |
4522 |
卖出 |
| 09:45:20 |
46.68 |
2 |
4524 |
买入 |
| 09:45:23 |
46.73 |
17 |
4541 |
买入 |
| 09:45:26 |
46.73 |
46 |
4587 |
买入 |
| 09:45:47 |
46.8 |
8 |
4595 |
买入 |
| 09:45:56 |
46.8 |
10 |
4605 |
买入 |
| 09:45:59 |
46.8 |
4 |
4609 |
买入 |
| 09:46:08 |
46.77 |
2 |
4611 |
卖出 |
| 09:46:14 |
46.74 |
5 |
4616 |
卖出 |
| 09:46:17 |
46.74 |
4 |
4620 |
买入 |
| 09:46:20 |
46.74 |
2 |
4622 |
卖出 |
| 09:46:23 |
46.75 |
8 |
4630 |
买入 |
| 09:46:26 |
46.76 |
4 |
4634 |
买入 |
| 09:46:32 |
46.77 |
2 |
4636 |
买入 |
| 09:46:35 |
46.74 |
5 |
4641 |
卖出 |
| 09:46:41 |
46.78 |
10 |
4651 |
买入 |
| 09:46:44 |
46.84 |
6 |
4657 |
买入 |
| 09:46:50 |
46.84 |
8 |
4665 |
卖出 |
| 09:47:02 |
46.84 |
2 |
4667 |
卖出 |
| 09:47:08 |
46.8 |
2 |
4669 |
卖出 |
| 09:47:20 |
46.82 |
5 |
4674 |
买入 |
| 09:47:26 |
46.8 |
2 |
4676 |
卖出 |
| 09:47:29 |
46.81 |
8 |
4684 |
买入 |
| 09:47:35 |
46.8 |
1 |
4685 |
卖出 |
| 09:47:44 |
46.77 |
70 |
4755 |
卖出 |
| 09:48:02 |
46.72 |
24 |
4779 |
卖出 |
| 09:48:05 |
46.75 |
7 |
4786 |
买入 |
| 09:48:11 |
46.77 |
21 |
4807 |
买入 |
| 09:48:14 |
46.73 |
3 |
4810 |
卖出 |
| 09:48:17 |
46.75 |
19 |
4829 |
买入 |
| 09:48:23 |
46.71 |
4 |
4833 |
卖出 |
| 09:48:26 |
46.71 |
17 |
4850 |
卖出 |
| 09:48:29 |
46.71 |
4 |
4854 |
买入 |
| 09:48:35 |
46.75 |
4 |
4858 |
买入 |
| 09:48:41 |
46.74 |
2 |
4860 |
买入 |
| 09:48:44 |
46.75 |
2 |
4862 |
卖出 |
| 09:48:47 |
46.7 |
10 |
4872 |
卖出 |
| 09:48:50 |
46.73 |
11 |
4883 |
买入 |
| 09:48:56 |
46.71 |
8 |
4891 |
卖出 |
| 09:49:02 |
46.7 |
17 |
4908 |
买入 |
| 09:49:05 |
46.71 |
4 |
4912 |
买入 |
| 09:49:08 |
46.7 |
39 |
4951 |
卖出 |
| 09:49:11 |
46.75 |
8 |
4959 |
买入 |
| 09:49:17 |
46.75 |
2 |
4961 |
卖出 |
| 09:49:29 |
46.77 |
8 |
4969 |
买入 |
| 09:49:35 |
46.78 |
13 |
4982 |
买入 |
| 09:49:38 |
46.77 |
1 |
4983 |
买入 |
| 09:49:41 |
46.77 |
3 |
4986 |
卖出 |