明志科技[688355]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
24.37 |
2 |
2 |
集合竞价 |
| 09:20:42 |
24.37 |
9 |
9 |
集合竞价 |
| 09:20:45 |
24.37 |
11 |
11 |
集合竞价 |
| 09:23:54 |
24.37 |
12 |
12 |
集合竞价 |
| 09:25:00 |
24.37 |
13 |
13 |
集合竞价 |
| 09:25:03 |
24.37 |
13 |
26 |
卖出 |
| 09:30:06 |
24.38 |
2 |
28 |
买入 |
| 09:30:09 |
24.38 |
10 |
38 |
卖出 |
| 09:30:15 |
24.79 |
4 |
42 |
买入 |
| 09:30:18 |
24.78 |
6 |
48 |
卖出 |
| 09:30:22 |
24.76 |
2 |
50 |
买入 |
| 09:30:24 |
24.75 |
2 |
52 |
买入 |
| 09:30:27 |
24.75 |
12 |
64 |
买入 |
| 09:30:30 |
24.75 |
20 |
84 |
买入 |
| 09:30:33 |
24.75 |
14 |
98 |
买入 |
| 09:30:36 |
24.75 |
1 |
99 |
买入 |
| 09:30:39 |
24.76 |
11 |
110 |
买入 |
| 09:30:43 |
24.76 |
5 |
115 |
买入 |
| 09:30:45 |
24.76 |
22 |
137 |
卖出 |
| 09:30:49 |
24.76 |
5 |
142 |
卖出 |
| 09:30:51 |
24.79 |
9 |
151 |
买入 |
| 09:30:57 |
24.79 |
8 |
159 |
买入 |
| 09:31:03 |
24.79 |
4 |
163 |
买入 |
| 09:31:18 |
24.75 |
13 |
176 |
买入 |
| 09:31:22 |
24.76 |
16 |
192 |
买入 |
| 09:31:28 |
24.75 |
6 |
198 |
买入 |
| 09:31:30 |
24.75 |
1 |
199 |
买入 |
| 09:31:34 |
24.79 |
37 |
236 |
买入 |
| 09:31:36 |
24.83 |
4 |
240 |
买入 |
| 09:31:39 |
24.76 |
34 |
274 |
卖出 |
| 09:31:42 |
24.88 |
4 |
278 |
买入 |
| 09:31:46 |
24.88 |
2 |
280 |
买入 |
| 09:31:51 |
24.88 |
19 |
299 |
买入 |
| 09:31:54 |
24.88 |
32 |
331 |
买入 |
| 09:31:57 |
24.92 |
24 |
355 |
买入 |
| 09:32:00 |
24.88 |
19 |
374 |
买入 |
| 09:32:03 |
24.88 |
28 |
402 |
买入 |
| 09:32:07 |
24.92 |
4 |
406 |
买入 |
| 09:32:13 |
24.88 |
4 |
410 |
卖出 |
| 09:32:15 |
24.85 |
27 |
437 |
卖出 |
| 09:32:19 |
24.85 |
0 |
437 |
买入 |
| 09:32:21 |
24.93 |
2 |
439 |
买入 |
| 09:32:33 |
24.96 |
16 |
455 |
买入 |
| 09:32:43 |
24.96 |
1 |
456 |
买入 |
| 09:32:45 |
24.98 |
85 |
541 |
买入 |
| 09:32:48 |
25.14 |
87 |
628 |
买入 |
| 09:32:52 |
25.12 |
18 |
646 |
买入 |
| 09:33:18 |
25.1 |
100 |
746 |
买入 |
| 09:33:21 |
25 |
5 |
751 |
买入 |
| 09:33:30 |
25 |
2 |
753 |
买入 |
| 09:33:33 |
25 |
2 |
755 |
卖出 |
| 09:33:36 |
24.91 |
10 |
765 |
卖出 |
| 09:33:39 |
24.92 |
3 |
768 |
卖出 |
| 09:33:43 |
24.86 |
56 |
824 |
卖出 |
| 09:33:54 |
24.89 |
2 |
826 |
卖出 |
| 09:34:13 |
24.89 |
7 |
833 |
卖出 |
| 09:34:15 |
24.89 |
8 |
841 |
买入 |
| 09:34:21 |
24.89 |
6 |
847 |
买入 |
| 09:34:24 |
24.92 |
2 |
849 |
买入 |
| 09:34:27 |
24.91 |
3 |
852 |
卖出 |
| 09:34:34 |
24.91 |
14 |
866 |
买入 |
| 09:35:06 |
24.99 |
12 |
878 |
买入 |
| 09:35:10 |
25.04 |
63 |
941 |
买入 |
| 09:35:24 |
25.03 |
4 |
945 |
卖出 |
| 09:35:28 |
25.03 |
0 |
945 |
卖出 |
| 09:35:31 |
25 |
2 |
947 |
买入 |
| 09:35:48 |
25 |
2 |
949 |
买入 |
| 09:35:51 |
25.04 |
7 |
956 |
买入 |
| 09:36:01 |
25.01 |
89 |
1045 |
卖出 |
| 09:36:21 |
25.02 |
10 |
1055 |
卖出 |
| 09:36:27 |
25 |
3 |
1058 |
卖出 |
| 09:37:06 |
25.04 |
5 |
1063 |
卖出 |
| 09:37:09 |
25.04 |
5 |
1068 |
卖出 |
| 09:37:24 |
25.13 |
3 |
1071 |
买入 |
| 09:37:27 |
25.13 |
23 |
1094 |
买入 |
| 09:37:30 |
25.14 |
3 |
1097 |
买入 |
| 09:37:33 |
25.14 |
6 |
1103 |
买入 |
| 09:37:40 |
25.19 |
46 |
1149 |
买入 |
| 09:37:45 |
25.13 |
20 |
1169 |
买入 |
| 09:38:10 |
25.15 |
4 |
1173 |
卖出 |
| 09:38:16 |
25.15 |
86 |
1259 |
买入 |
| 09:38:24 |
25.15 |
9 |
1268 |
买入 |
| 09:38:39 |
25.15 |
5 |
1273 |
买入 |
| 09:38:46 |
25.14 |
2 |
1275 |
买入 |
| 09:38:48 |
25.14 |
11 |
1286 |
买入 |
| 09:38:51 |
25.14 |
2 |
1288 |
卖出 |
| 09:38:54 |
25.14 |
1 |
1289 |
卖出 |
| 09:39:00 |
25.15 |
2 |
1291 |
买入 |
| 09:39:15 |
25.17 |
59 |
1350 |
买入 |
| 09:39:18 |
25.2 |
70 |
1420 |
买入 |
| 09:39:24 |
25.2 |
44 |
1464 |
买入 |
| 09:39:30 |
25.2 |
5 |
1469 |
卖出 |
| 09:39:37 |
25.2 |
3 |
1472 |
卖出 |
| 09:39:40 |
25.2 |
2 |
1474 |
买入 |
| 09:39:54 |
25.2 |
2 |
1476 |
买入 |
| 09:40:54 |
25.11 |
2 |
1478 |
卖出 |
| 09:40:57 |
25.11 |
12 |
1490 |
卖出 |
| 09:41:09 |
25.04 |
5 |
1495 |
卖出 |
| 09:41:25 |
25.09 |
2 |
1497 |
卖出 |
| 09:41:30 |
25.01 |
4 |
1501 |
卖出 |
| 09:41:55 |
25.01 |
10 |
1511 |
卖出 |
| 09:42:40 |
25.01 |
82 |
1593 |
卖出 |
| 09:42:42 |
25.01 |
42 |
1635 |
卖出 |
| 09:42:45 |
24.97 |
99 |
1734 |
卖出 |
| 09:42:48 |
24.92 |
49 |
1783 |
卖出 |
| 09:42:52 |
24.92 |
3 |
1786 |
买入 |
| 09:42:54 |
25.02 |
3 |
1789 |
买入 |
| 09:43:00 |
24.97 |
8 |
1797 |
买入 |
| 09:43:07 |
24.92 |
5 |
1802 |
卖出 |
| 09:43:33 |
24.92 |
12 |
1814 |
卖出 |
| 09:43:36 |
24.97 |
4 |
1818 |
买入 |
| 09:44:00 |
24.92 |
2 |
1820 |
卖出 |
| 09:44:07 |
24.88 |
2 |
1822 |
卖出 |
| 09:44:09 |
24.88 |
34 |
1856 |
买入 |
| 09:44:13 |
24.83 |
17 |
1873 |
卖出 |
| 09:44:18 |
24.82 |
38 |
1911 |
买入 |
| 09:44:21 |
24.8 |
4 |
1915 |
卖出 |
| 09:44:27 |
24.82 |
4 |
1919 |
卖出 |
| 09:44:33 |
24.8 |
2 |
1921 |
卖出 |
| 09:44:46 |
24.79 |
14 |
1935 |
卖出 |
| 09:44:48 |
24.79 |
18 |
1953 |
买入 |
| 09:44:52 |
24.8 |
16 |
1969 |
卖出 |
| 09:44:54 |
24.8 |
7 |
1976 |
卖出 |
| 09:45:09 |
24.83 |
4 |
1980 |
买入 |
| 09:45:18 |
24.78 |
17 |
1997 |
卖出 |
| 09:45:21 |
24.78 |
14 |
2011 |
买入 |
| 09:45:28 |
24.79 |
2 |
2013 |
卖出 |
| 09:45:33 |
24.78 |
4 |
2017 |
卖出 |
| 09:45:36 |
24.78 |
0 |
2017 |
卖出 |
| 09:45:39 |
24.75 |
2 |
2019 |
卖出 |
| 09:46:15 |
24.68 |
2 |
2021 |
卖出 |
| 09:46:39 |
24.61 |
22 |
2043 |
卖出 |
| 09:46:45 |
24.61 |
10 |
2053 |
卖出 |
| 09:47:09 |
24.62 |
12 |
2065 |
卖出 |
| 09:47:28 |
24.68 |
4 |
2069 |
买入 |
| 09:47:31 |
24.62 |
5 |
2074 |
卖出 |
| 09:47:33 |
24.62 |
9 |
2083 |
卖出 |
| 09:47:37 |
24.62 |
10 |
2093 |
卖出 |
| 09:47:39 |
24.61 |
8 |
2101 |
卖出 |
| 09:47:45 |
24.61 |
42 |
2143 |
卖出 |
| 09:47:49 |
24.6 |
93 |
2236 |
卖出 |
| 09:47:51 |
24.6 |
43 |
2279 |
卖出 |
| 09:47:54 |
24.6 |
220 |
2499 |
卖出 |
| 09:47:57 |
24.55 |
4 |
2503 |
卖出 |
| 09:48:00 |
24.5 |
4 |
2507 |
卖出 |
| 09:48:03 |
24.59 |
36 |
2543 |
买入 |
| 09:48:09 |
24.61 |
2 |
2545 |
买入 |
| 09:48:12 |
24.55 |
27 |
2572 |
卖出 |
| 09:48:15 |
24.55 |
27 |
2599 |
卖出 |
| 09:48:18 |
24.61 |
5 |
2604 |
买入 |
| 09:48:33 |
24.54 |
2 |
2606 |
卖出 |
| 09:49:00 |
24.54 |
38 |
2644 |
卖出 |
| 09:49:03 |
24.54 |
1 |
2645 |
买入 |
| 09:49:45 |
24.58 |
2 |
2647 |
卖出 |
| 09:49:57 |
24.55 |
2 |
2649 |
卖出 |
| 09:50:24 |
24.55 |
13 |
2662 |
卖出 |
| 09:50:37 |
24.55 |
79 |
2741 |
卖出 |
| 09:50:40 |
24.54 |
2 |
2743 |
卖出 |
| 09:50:42 |
24.55 |
2 |
2745 |
卖出 |
| 09:51:06 |
24.53 |
3 |
2748 |
卖出 |
| 09:51:10 |
24.53 |
3 |
2751 |
卖出 |
| 09:51:21 |
24.51 |
2 |
2753 |
卖出 |
| 09:51:24 |
24.5 |
5 |
2758 |
卖出 |
| 09:51:55 |
24.48 |
9 |
2767 |
卖出 |
| 09:52:00 |
24.36 |
47 |
2814 |
卖出 |
| 09:52:13 |
24.44 |
23 |
2837 |
卖出 |
| 09:52:15 |
24.44 |
6 |
2843 |
买入 |
| 09:52:18 |
24.48 |
2 |
2845 |
买入 |
| 09:52:21 |
24.48 |
2 |
2847 |
买入 |
| 09:52:24 |
24.48 |
10 |
2857 |
买入 |
| 09:52:36 |
24.44 |
11 |
2868 |
卖出 |
| 09:52:39 |
24.48 |
5 |
2873 |
买入 |
| 09:53:03 |
24.48 |
5 |
2878 |
买入 |
| 09:53:15 |
24.48 |
4 |
2882 |
买入 |
| 09:53:30 |
24.43 |
51 |
2933 |
卖出 |
| 09:53:33 |
24.47 |
2 |
2935 |
买入 |
| 09:55:15 |
24.44 |
1 |
2936 |
卖出 |
| 09:55:21 |
24.45 |
4 |
2940 |
卖出 |
| 09:55:24 |
24.47 |
71 |
3011 |
买入 |
| 09:55:27 |
24.43 |
2 |
3013 |
卖出 |
| 09:56:06 |
24.43 |
2 |
3015 |
卖出 |
| 09:56:46 |
24.47 |
2 |
3017 |
买入 |
| 09:56:51 |
24.47 |
2 |
3019 |
买入 |
| 09:56:57 |
24.47 |
9 |
3028 |
买入 |
| 09:57:00 |
24.47 |
8 |
3036 |
买入 |
| 09:57:43 |
24.47 |
33 |
3069 |
买入 |
| 09:58:16 |
24.48 |
40 |
3109 |
买入 |
| 09:58:18 |
24.48 |
2 |
3111 |
卖出 |
| 09:58:27 |
24.51 |
2 |
3113 |
买入 |
| 09:58:30 |
24.51 |
0 |
3113 |
买入 |
| 09:59:04 |
24.6 |
10 |
3123 |
买入 |
| 09:59:06 |
24.6 |
20 |
3143 |
买入 |
| 09:59:09 |
24.62 |
13 |
3156 |
买入 |
| 10:00:01 |
24.7 |
2 |
3158 |
买入 |
| 10:00:21 |
24.56 |
88 |
3246 |
卖出 |
| 10:00:24 |
24.58 |
2 |
3248 |
卖出 |
| 10:01:45 |
24.58 |
12 |
3260 |
卖出 |
| 10:02:00 |
24.55 |
10 |
3270 |
卖出 |
| 10:02:09 |
24.55 |
19 |
3289 |
买入 |
| 10:02:27 |
24.55 |
30 |
3319 |
卖出 |
| 10:02:37 |
24.56 |
2 |
3321 |
卖出 |
| 10:02:54 |
24.55 |
2 |
3323 |
卖出 |
| 10:02:57 |
24.55 |
3 |
3326 |
卖出 |
| 10:03:03 |
24.55 |
2 |
3328 |
卖出 |
| 10:03:07 |
24.55 |
2 |
3330 |
卖出 |
| 10:03:09 |
24.57 |
6 |
3336 |
买入 |
| 10:03:12 |
24.55 |
2 |
3338 |
卖出 |
| 10:03:24 |
24.57 |
2 |
3340 |
买入 |
| 10:03:40 |
24.57 |
3 |
3343 |
买入 |
| 10:03:45 |
24.59 |
2 |
3345 |
买入 |
| 10:04:10 |
24.57 |
6 |
3351 |
卖出 |
| 10:04:57 |
24.59 |
0 |
3351 |
买入 |
| 10:05:00 |
24.6 |
2 |
3353 |
买入 |
| 10:05:30 |
24.59 |
1 |
3354 |
卖出 |
| 10:06:06 |
24.57 |
2 |
3356 |
卖出 |
| 10:06:09 |
24.55 |
10 |
3366 |
卖出 |
| 10:07:12 |
24.59 |
4 |
3370 |
买入 |
| 10:07:15 |
24.59 |
0 |
3370 |
买入 |
| 10:07:27 |
24.59 |
6 |
3376 |
卖出 |
| 10:07:30 |
24.59 |
2 |
3378 |
卖出 |
| 10:08:28 |
24.59 |
1 |
3379 |
卖出 |
| 10:08:30 |
24.55 |
14 |
3393 |
卖出 |
| 10:10:22 |
24.55 |
0 |
3393 |
卖出 |
| 10:10:24 |
24.55 |
2 |
3395 |
卖出 |
| 10:10:34 |
24.55 |
0 |
3395 |
卖出 |
| 10:11:21 |
24.52 |
7 |
3402 |
卖出 |
| 10:11:24 |
24.46 |
128 |
3530 |
卖出 |
| 10:11:27 |
24.41 |
50 |
3580 |
卖出 |
| 10:11:30 |
24.41 |
2 |
3582 |
卖出 |
| 10:11:42 |
24.5 |
2 |
3584 |
买入 |
| 10:12:19 |
24.41 |
62 |
3646 |
卖出 |
| 10:12:21 |
24.37 |
36 |
3682 |
卖出 |
| 10:14:21 |
24.5 |
2 |
3684 |
买入 |
| 10:14:24 |
24.5 |
3 |
3687 |
买入 |
| 10:14:30 |
24.51 |
2 |
3689 |
买入 |
| 10:15:19 |
24.49 |
2 |
3691 |
卖出 |
| 10:15:30 |
24.52 |
8 |
3699 |
买入 |
| 10:15:36 |
24.56 |
2 |
3701 |
买入 |
| 10:18:45 |
24.57 |
17 |
3718 |
买入 |
| 10:18:54 |
24.57 |
11 |
3729 |
卖出 |
| 10:18:58 |
24.57 |
11 |
3740 |
卖出 |
| 10:19:30 |
24.57 |
2 |
3742 |
买入 |
| 10:20:12 |
24.51 |
2 |
3744 |
卖出 |
| 10:20:15 |
24.5 |
20 |
3764 |
卖出 |
| 10:20:18 |
24.44 |
26 |
3790 |
卖出 |
| 10:20:48 |
24.45 |
3 |
3793 |
卖出 |
| 10:21:54 |
24.45 |
11 |
3804 |
卖出 |
| 10:23:28 |
24.5 |
2 |
3806 |
卖出 |
| 10:24:03 |
24.5 |
2 |
3808 |
买入 |
| 10:24:51 |
24.52 |
2 |
3810 |
买入 |
| 10:25:27 |
24.52 |
5 |
3815 |
买入 |
| 10:26:42 |
24.52 |
1 |
3816 |
买入 |
| 10:26:54 |
24.53 |
6 |
3822 |
买入 |
| 10:27:06 |
24.53 |
4 |
3826 |
买入 |
| 10:27:09 |
24.53 |
8 |
3834 |
买入 |
| 10:27:12 |
24.53 |
6 |
3840 |
买入 |
| 10:27:16 |
24.53 |
6 |
3846 |
买入 |
| 10:28:24 |
24.53 |
0 |
3846 |
买入 |
| 10:28:30 |
24.54 |
2 |
3848 |
买入 |
| 10:30:00 |
24.55 |
3 |
3851 |
买入 |
| 10:30:03 |
24.57 |
2 |
3853 |
买入 |
| 10:31:30 |
24.52 |
0 |
3853 |
卖出 |
| 10:33:15 |
24.51 |
2 |
3855 |
卖出 |
| 10:33:18 |
24.49 |
14 |
3869 |
卖出 |
| 10:34:03 |
24.54 |
2 |
3871 |
买入 |
| 10:34:57 |
24.54 |
0 |
3871 |
买入 |
| 10:35:27 |
24.5 |
6 |
3877 |
卖出 |
| 10:35:30 |
24.49 |
22 |
3899 |
卖出 |
| 10:36:06 |
24.49 |
2 |
3901 |
卖出 |
| 10:37:42 |
24.49 |
2 |
3903 |
卖出 |
| 10:37:54 |
24.49 |
11 |
3914 |
卖出 |
| 10:38:54 |
24.51 |
11 |
3925 |
卖出 |
| 10:39:03 |
24.55 |
2 |
3927 |
买入 |
| 10:39:57 |
24.55 |
2 |
3929 |
买入 |
| 10:40:12 |
24.51 |
7 |
3936 |
卖出 |
| 10:40:15 |
24.51 |
4 |
3940 |
卖出 |
| 10:40:18 |
24.49 |
4 |
3944 |
卖出 |
| 10:40:21 |
24.51 |
1 |
3945 |
买入 |
| 10:41:06 |
24.53 |
2 |
3947 |
买入 |
| 10:42:00 |
24.52 |
6 |
3953 |
买入 |
| 10:42:36 |
24.49 |
2 |
3955 |
卖出 |
| 10:43:30 |
24.55 |
2 |
3957 |
买入 |
| 10:45:12 |
24.49 |
2 |
3959 |
卖出 |
| 10:47:21 |
24.49 |
8 |
3967 |
卖出 |
| 10:47:24 |
24.45 |
18 |
3985 |
卖出 |
| 10:47:28 |
24.41 |
26 |
4011 |
卖出 |
| 10:49:27 |
24.46 |
2 |
4013 |
买入 |
| 10:49:39 |
24.45 |
2 |
4015 |
卖出 |
| 10:49:42 |
24.45 |
6 |
4021 |
卖出 |
| 10:52:06 |
24.45 |
2 |
4023 |
卖出 |
| 10:52:33 |
24.51 |
2 |
4025 |
买入 |
| 10:53:39 |
24.45 |
4 |
4029 |
卖出 |
| 10:53:42 |
24.45 |
8 |
4037 |
卖出 |
| 10:55:30 |
24.46 |
8 |
4045 |
卖出 |
| 10:55:33 |
24.45 |
4 |
4049 |
卖出 |
| 10:55:42 |
24.47 |
2 |
4051 |
买入 |
| 10:55:45 |
24.47 |
18 |
4069 |
买入 |
| 10:55:48 |
24.48 |
2 |
4071 |
买入 |
| 10:56:07 |
24.48 |
2 |
4073 |
卖出 |
| 10:58:10 |
24.5 |
4 |
4077 |
卖出 |