焦点科技[002315]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
16.92 |
11 |
11 |
集合竞价 |
| 09:16:21 |
16.51 |
221 |
221 |
集合竞价 |
| 09:16:39 |
16.92 |
11 |
11 |
集合竞价 |
| 09:17:15 |
15.38 |
372 |
372 |
集合竞价 |
| 09:17:24 |
16.95 |
411 |
411 |
集合竞价 |
| 09:17:51 |
16.8 |
490 |
490 |
集合竞价 |
| 09:18:00 |
15.38 |
341 |
341 |
集合竞价 |
| 09:19:03 |
15.8 |
490 |
490 |
集合竞价 |
| 09:19:12 |
16.8 |
90 |
90 |
集合竞价 |
| 09:19:21 |
16.95 |
11 |
11 |
集合竞价 |
| 09:19:48 |
16.96 |
11 |
11 |
集合竞价 |
| 09:25:00 |
16.95 |
113 |
124 |
买入 |
| 09:30:00 |
16.95 |
8 |
132 |
买入 |
| 09:30:03 |
17.04 |
327 |
459 |
买入 |
| 09:30:06 |
16.92 |
604 |
1063 |
卖出 |
| 09:30:09 |
16.97 |
48 |
1111 |
买入 |
| 09:30:12 |
16.95 |
203 |
1314 |
买入 |
| 09:30:15 |
16.99 |
5 |
1319 |
买入 |
| 09:30:18 |
17.09 |
71 |
1390 |
买入 |
| 09:30:21 |
17.13 |
177 |
1567 |
买入 |
| 09:30:24 |
17.18 |
177 |
1744 |
买入 |
| 09:30:27 |
17.13 |
50 |
1794 |
卖出 |
| 09:30:30 |
17.15 |
22 |
1816 |
买入 |
| 09:30:33 |
17.1 |
93 |
1909 |
卖出 |
| 09:30:36 |
17.2 |
30 |
1939 |
买入 |
| 09:30:39 |
17.13 |
13 |
1952 |
买入 |
| 09:30:42 |
17.12 |
8 |
1960 |
卖出 |
| 09:30:45 |
17.1 |
1 |
1961 |
卖出 |
| 09:30:48 |
17.09 |
4 |
1965 |
卖出 |
| 09:30:51 |
17.09 |
13 |
1978 |
卖出 |
| 09:30:54 |
17.08 |
24 |
2002 |
卖出 |
| 09:30:57 |
17.08 |
15 |
2017 |
买入 |
| 09:31:00 |
17 |
48 |
2065 |
卖出 |
| 09:31:03 |
17.03 |
6 |
2071 |
买入 |
| 09:31:06 |
17.05 |
3 |
2074 |
买入 |
| 09:31:12 |
17.06 |
4 |
2078 |
买入 |
| 09:31:15 |
17.06 |
9 |
2087 |
买入 |
| 09:31:18 |
17.07 |
32 |
2119 |
买入 |
| 09:31:21 |
17.09 |
1 |
2120 |
买入 |
| 09:31:24 |
17.07 |
6 |
2126 |
卖出 |
| 09:31:27 |
17.07 |
10 |
2136 |
卖出 |
| 09:31:30 |
17.09 |
28 |
2164 |
买入 |
| 09:31:33 |
17.09 |
19 |
2183 |
卖出 |
| 09:31:36 |
17.06 |
41 |
2224 |
卖出 |
| 09:31:39 |
17.09 |
26 |
2250 |
买入 |
| 09:31:42 |
17.09 |
1 |
2251 |
买入 |
| 09:31:45 |
17.06 |
6 |
2257 |
卖出 |
| 09:31:48 |
17.06 |
108 |
2365 |
买入 |
| 09:31:51 |
17.06 |
7 |
2372 |
买入 |
| 09:31:54 |
17.09 |
3 |
2375 |
买入 |
| 09:31:57 |
17.06 |
3 |
2378 |
卖出 |
| 09:32:00 |
17.06 |
29 |
2407 |
卖出 |
| 09:32:06 |
17.09 |
49 |
2456 |
买入 |
| 09:32:09 |
17.06 |
18 |
2474 |
卖出 |
| 09:32:15 |
17.1 |
552 |
3026 |
买入 |
| 09:32:18 |
17.15 |
2 |
3028 |
买入 |
| 09:32:21 |
17.15 |
1 |
3029 |
买入 |
| 09:32:24 |
17.16 |
58 |
3087 |
买入 |
| 09:32:27 |
17.15 |
1 |
3088 |
买入 |
| 09:32:30 |
17.12 |
4 |
3092 |
卖出 |
| 09:32:33 |
17.15 |
14 |
3106 |
买入 |
| 09:32:36 |
17.11 |
15 |
3121 |
卖出 |
| 09:32:39 |
17.11 |
8 |
3129 |
卖出 |
| 09:32:42 |
17.14 |
13 |
3142 |
买入 |
| 09:32:45 |
17.14 |
1 |
3143 |
买入 |
| 09:32:48 |
17.13 |
21 |
3164 |
卖出 |
| 09:32:51 |
17.13 |
2 |
3166 |
买入 |
| 09:32:54 |
17.13 |
4 |
3170 |
买入 |
| 09:32:57 |
17.13 |
6 |
3176 |
买入 |
| 09:33:00 |
17.12 |
8 |
3184 |
卖出 |
| 09:33:03 |
17.13 |
23 |
3207 |
买入 |
| 09:33:06 |
17.12 |
6 |
3213 |
卖出 |
| 09:33:09 |
17.12 |
16 |
3229 |
买入 |
| 09:33:12 |
17.12 |
34 |
3263 |
买入 |
| 09:33:15 |
17.13 |
11 |
3274 |
买入 |
| 09:33:18 |
17.12 |
15 |
3289 |
卖出 |
| 09:33:21 |
17.12 |
21 |
3310 |
卖出 |
| 09:33:24 |
17.12 |
4 |
3314 |
买入 |
| 09:33:27 |
17.12 |
5 |
3319 |
买入 |
| 09:33:30 |
17.11 |
47 |
3366 |
卖出 |
| 09:33:33 |
17.11 |
26 |
3392 |
买入 |
| 09:33:36 |
17.11 |
2 |
3394 |
卖出 |
| 09:33:39 |
17.11 |
7 |
3401 |
卖出 |
| 09:33:42 |
17.11 |
1 |
3402 |
买入 |
| 09:33:45 |
17.11 |
1 |
3403 |
买入 |
| 09:33:48 |
17.11 |
30 |
3433 |
买入 |
| 09:33:51 |
17.11 |
4 |
3437 |
买入 |
| 09:33:54 |
17.11 |
7 |
3444 |
买入 |
| 09:33:57 |
17.13 |
55 |
3499 |
买入 |
| 09:34:00 |
17.13 |
398 |
3897 |
买入 |
| 09:34:03 |
17.14 |
24 |
3921 |
买入 |
| 09:34:06 |
17.14 |
4 |
3925 |
买入 |
| 09:34:09 |
17.14 |
397 |
4322 |
买入 |
| 09:34:12 |
17.13 |
27 |
4349 |
卖出 |
| 09:34:18 |
17.14 |
2 |
4351 |
卖出 |
| 09:34:21 |
17.15 |
140 |
4491 |
买入 |
| 09:34:24 |
17.15 |
47 |
4538 |
买入 |
| 09:34:27 |
17.15 |
6 |
4544 |
买入 |
| 09:34:30 |
17.15 |
13 |
4557 |
买入 |
| 09:34:33 |
17.15 |
11 |
4568 |
买入 |
| 09:34:36 |
17.15 |
67 |
4635 |
买入 |
| 09:34:39 |
17.14 |
52 |
4687 |
卖出 |
| 09:34:42 |
17.14 |
12 |
4699 |
买入 |
| 09:34:48 |
17.15 |
200 |
4899 |
买入 |
| 09:34:54 |
17.13 |
65 |
4964 |
卖出 |
| 09:34:57 |
17.14 |
31 |
4995 |
买入 |
| 09:35:00 |
17.14 |
22 |
5017 |
买入 |
| 09:35:03 |
17.14 |
17 |
5034 |
卖出 |
| 09:35:06 |
17.14 |
137 |
5171 |
卖出 |
| 09:35:09 |
17.14 |
2 |
5173 |
买入 |
| 09:35:15 |
17.14 |
6 |
5179 |
买入 |
| 09:35:18 |
17.14 |
8 |
5187 |
买入 |
| 09:35:21 |
17.13 |
8 |
5195 |
卖出 |
| 09:35:24 |
17.12 |
13 |
5208 |
卖出 |
| 09:35:27 |
17.12 |
21 |
5229 |
卖出 |
| 09:35:30 |
17.11 |
84 |
5313 |
卖出 |
| 09:35:33 |
17.11 |
6 |
5319 |
卖出 |
| 09:35:39 |
17.11 |
2 |
5321 |
卖出 |
| 09:35:42 |
17.11 |
1 |
5322 |
卖出 |
| 09:35:45 |
17.11 |
21 |
5343 |
卖出 |
| 09:35:48 |
17.11 |
47 |
5390 |
卖出 |
| 09:36:03 |
17.1 |
50 |
5440 |
卖出 |
| 09:36:09 |
17.11 |
80 |
5520 |
买入 |
| 09:36:12 |
17.11 |
19 |
5539 |
卖出 |
| 09:36:15 |
17.11 |
1 |
5540 |
卖出 |
| 09:36:21 |
17.11 |
7 |
5547 |
买入 |
| 09:36:36 |
17.11 |
9 |
5556 |
买入 |
| 09:36:45 |
17.11 |
8 |
5564 |
卖出 |
| 09:36:48 |
17.1 |
3 |
5567 |
卖出 |
| 09:36:51 |
17.1 |
7 |
5574 |
卖出 |
| 09:36:54 |
17.1 |
2 |
5576 |
卖出 |
| 09:37:03 |
17.09 |
1 |
5577 |
卖出 |
| 09:37:06 |
17.11 |
4 |
5581 |
买入 |
| 09:37:09 |
17.11 |
16 |
5597 |
买入 |
| 09:37:12 |
17.12 |
3 |
5600 |
买入 |
| 09:37:15 |
17.13 |
48 |
5648 |
买入 |
| 09:37:18 |
17.13 |
5 |
5653 |
买入 |
| 09:37:24 |
17.12 |
14 |
5667 |
卖出 |
| 09:37:27 |
17.13 |
31 |
5698 |
买入 |
| 09:37:36 |
17.13 |
128 |
5826 |
卖出 |
| 09:37:39 |
17.13 |
53 |
5879 |
卖出 |
| 09:37:42 |
17.13 |
6 |
5885 |
卖出 |
| 09:37:45 |
17.13 |
1 |
5886 |
买入 |
| 09:37:48 |
17.12 |
8 |
5894 |
卖出 |
| 09:37:57 |
17.12 |
8 |
5902 |
买入 |
| 09:38:00 |
17.12 |
1 |
5903 |
卖出 |
| 09:38:03 |
17.13 |
10 |
5913 |
买入 |
| 09:38:06 |
17.12 |
1 |
5914 |
卖出 |
| 09:38:09 |
17.13 |
15 |
5929 |
买入 |
| 09:38:12 |
17.13 |
2 |
5931 |
买入 |
| 09:38:15 |
17.13 |
110 |
6041 |
买入 |
| 09:38:18 |
17.13 |
1 |
6042 |
卖出 |
| 09:38:27 |
17.12 |
2 |
6044 |
卖出 |
| 09:38:30 |
17.1 |
138 |
6182 |
卖出 |
| 09:38:33 |
17.1 |
5 |
6187 |
卖出 |
| 09:38:36 |
17.13 |
180 |
6367 |
买入 |
| 09:38:45 |
17.07 |
109 |
6476 |
卖出 |
| 09:38:48 |
17.07 |
20 |
6496 |
卖出 |
| 09:39:06 |
17.07 |
2 |
6498 |
卖出 |
| 09:39:21 |
17.07 |
24 |
6522 |
卖出 |
| 09:39:24 |
17.07 |
7 |
6529 |
卖出 |
| 09:39:27 |
17.07 |
35 |
6564 |
卖出 |
| 09:39:36 |
17.07 |
2 |
6566 |
卖出 |
| 09:39:39 |
17.07 |
23 |
6589 |
卖出 |
| 09:39:45 |
17.07 |
1 |
6590 |
卖出 |
| 09:39:48 |
17.07 |
6 |
6596 |
卖出 |
| 09:39:57 |
17.08 |
5 |
6601 |
买入 |
| 09:40:03 |
17.08 |
4 |
6605 |
买入 |
| 09:40:06 |
17.07 |
3 |
6608 |
卖出 |
| 09:40:15 |
17.08 |
3 |
6611 |
买入 |
| 09:40:18 |
17.08 |
1 |
6612 |
买入 |
| 09:40:21 |
17.08 |
4 |
6616 |
买入 |
| 09:40:36 |
17.07 |
34 |
6650 |
卖出 |
| 09:40:39 |
17.07 |
5 |
6655 |
买入 |
| 09:40:42 |
17.07 |
3 |
6658 |
买入 |
| 09:40:45 |
17.1 |
68 |
6726 |
买入 |
| 09:40:54 |
17.11 |
18 |
6744 |
买入 |
| 09:40:57 |
17.1 |
98 |
6842 |
卖出 |
| 09:41:00 |
17.13 |
104 |
6946 |
买入 |
| 09:41:03 |
17.14 |
10 |
6956 |
买入 |
| 09:41:06 |
17.12 |
1 |
6957 |
卖出 |
| 09:41:12 |
17.14 |
30 |
6987 |
买入 |
| 09:41:15 |
17.14 |
2 |
6989 |
买入 |
| 09:41:18 |
17.13 |
1 |
6990 |
卖出 |
| 09:41:21 |
17.13 |
10 |
7000 |
买入 |
| 09:41:27 |
17.13 |
3 |
7003 |
买入 |
| 09:41:33 |
17.13 |
10 |
7013 |
买入 |
| 09:41:39 |
17.11 |
37 |
7050 |
卖出 |
| 09:41:42 |
17.11 |
1 |
7051 |
卖出 |
| 09:41:45 |
17.11 |
23 |
7074 |
卖出 |
| 09:41:48 |
17.1 |
370 |
7444 |
卖出 |
| 09:41:54 |
17.07 |
1 |
7445 |
卖出 |
| 09:42:00 |
17.07 |
2 |
7447 |
卖出 |
| 09:42:03 |
17.07 |
19 |
7466 |
卖出 |
| 09:42:06 |
17.07 |
23 |
7489 |
卖出 |
| 09:42:09 |
17.06 |
1 |
7490 |
卖出 |
| 09:42:15 |
17.06 |
8 |
7498 |
卖出 |
| 09:42:18 |
17.06 |
6 |
7504 |
卖出 |
| 09:42:21 |
17.06 |
19 |
7523 |
卖出 |
| 09:42:24 |
17.06 |
49 |
7572 |
卖出 |
| 09:42:27 |
17.05 |
20 |
7592 |
卖出 |
| 09:42:30 |
17.04 |
22 |
7614 |
卖出 |
| 09:42:36 |
17.04 |
14 |
7628 |
卖出 |
| 09:42:42 |
17.04 |
6 |
7634 |
买入 |
| 09:42:45 |
17.04 |
31 |
7665 |
买入 |
| 09:42:48 |
17.04 |
13 |
7678 |
买入 |
| 09:42:54 |
17.04 |
1 |
7679 |
买入 |
| 09:43:06 |
17.04 |
2 |
7681 |
买入 |
| 09:43:15 |
17.04 |
2 |
7683 |
卖出 |
| 09:43:21 |
17.04 |
18 |
7701 |
卖出 |
| 09:43:24 |
17.04 |
6 |
7707 |
卖出 |
| 09:43:33 |
17.03 |
20 |
7727 |
卖出 |
| 09:43:36 |
17.03 |
1 |
7728 |
卖出 |
| 09:43:45 |
17.03 |
35 |
7763 |
卖出 |
| 09:43:48 |
17.03 |
2 |
7765 |
卖出 |
| 09:43:57 |
17.02 |
81 |
7846 |
卖出 |
| 09:44:00 |
17.03 |
40 |
7886 |
买入 |
| 09:44:03 |
17.03 |
1 |
7887 |
买入 |
| 09:44:06 |
17.02 |
7 |
7894 |
卖出 |
| 09:44:12 |
17.05 |
34 |
7928 |
买入 |
| 09:44:15 |
17.03 |
92 |
8020 |
卖出 |
| 09:44:18 |
17.05 |
4 |
8024 |
买入 |
| 09:44:21 |
17.03 |
12 |
8036 |
卖出 |
| 09:44:27 |
17.03 |
10 |
8046 |
卖出 |
| 09:44:33 |
17.03 |
4 |
8050 |
卖出 |
| 09:44:36 |
17.05 |
60 |
8110 |
买入 |
| 09:44:39 |
17.05 |
3 |
8113 |
买入 |
| 09:44:51 |
17.05 |
1 |
8114 |
买入 |
| 09:44:57 |
17.05 |
4 |
8118 |
买入 |
| 09:45:03 |
17.03 |
102 |
8220 |
卖出 |
| 09:45:06 |
17.06 |
14 |
8234 |
买入 |
| 09:45:09 |
17.06 |
3 |
8237 |
买入 |
| 09:45:12 |
17.06 |
5 |
8242 |
买入 |
| 09:45:15 |
17.07 |
20 |
8262 |
买入 |
| 09:45:18 |
17.07 |
6 |
8268 |
买入 |
| 09:45:24 |
17.06 |
0 |
8268 |
卖出 |
| 09:45:30 |
17.06 |
2 |
8270 |
卖出 |
| 09:45:36 |
17.06 |
21 |
8291 |
卖出 |
| 09:45:39 |
17.06 |
5 |
8296 |
卖出 |
| 09:45:42 |
17.06 |
15 |
8311 |
卖出 |
| 09:45:45 |
17.06 |
2 |
8313 |
卖出 |
| 09:45:51 |
17.06 |
2 |
8315 |
卖出 |
| 09:46:06 |
17.09 |
1 |
8316 |
买入 |
| 09:46:15 |
17.09 |
1 |
8317 |
买入 |
| 09:46:27 |
17.07 |
2 |
8319 |
卖出 |
| 09:46:30 |
17.07 |
1 |
8320 |
买入 |
| 09:46:33 |
17.07 |
7 |
8327 |
买入 |
| 09:46:36 |
17.06 |
30 |
8357 |
卖出 |
| 09:46:45 |
17.06 |
2 |
8359 |
卖出 |
| 09:46:48 |
17.06 |
1 |
8360 |
卖出 |
| 09:46:51 |
17.06 |
1 |
8361 |
卖出 |
| 09:46:54 |
17.06 |
1 |
8362 |
卖出 |
| 09:46:57 |
17.06 |
30 |
8392 |
卖出 |
| 09:47:03 |
17.06 |
15 |
8407 |
卖出 |
| 09:47:12 |
17.08 |
5 |
8412 |
买入 |
| 09:47:18 |
17.09 |
43 |
8455 |
买入 |
| 09:47:21 |
17.09 |
3 |
8458 |
买入 |
| 09:47:39 |
17.09 |
4 |
8462 |
卖出 |
| 09:47:42 |
17.09 |
1 |
8463 |
买入 |
| 09:47:48 |
17.1 |
1 |
8464 |
买入 |
| 09:47:51 |
17.1 |
2 |
8466 |
买入 |
| 09:47:54 |
17.1 |
8 |
8474 |
买入 |
| 09:47:57 |
17.1 |
2 |
8476 |
买入 |
| 09:48:00 |
17.1 |
12 |
8488 |
买入 |
| 09:48:03 |
17.1 |
6 |
8494 |
买入 |
| 09:48:09 |
17.11 |
11 |
8505 |
买入 |
| 09:48:12 |
17.1 |
20 |
8525 |
卖出 |
| 09:48:15 |
17.12 |
43 |
8568 |
买入 |
| 09:48:18 |
17.12 |
4 |
8572 |
买入 |
| 09:48:21 |
17.12 |
16 |
8588 |
买入 |
| 09:48:24 |
17.13 |
65 |
8653 |
买入 |
| 09:48:27 |
17.11 |
23 |
8676 |
卖出 |
| 09:48:30 |
17.11 |
11 |
8687 |
买入 |
| 09:48:33 |
17.12 |
3 |
8690 |
卖出 |
| 09:48:39 |
17.12 |
17 |
8707 |
买入 |
| 09:48:42 |
17.13 |
3 |
8710 |
买入 |
| 09:48:45 |
17.12 |
2 |
8712 |
卖出 |
| 09:48:54 |
17.12 |
23 |
8735 |
卖出 |
| 09:49:00 |
17.12 |
1 |
8736 |
买入 |
| 09:49:06 |
17.1 |
11 |
8747 |
卖出 |
| 09:49:09 |
17.12 |
7 |
8754 |
买入 |
| 09:49:12 |
17.11 |
5 |
8759 |
卖出 |
| 09:49:15 |
17.11 |
3 |
8762 |
买入 |
| 09:49:18 |
17.12 |
19 |
8781 |
买入 |
| 09:49:21 |
17.12 |
4 |
8785 |
买入 |
| 09:49:24 |
17.13 |
23 |
8808 |
买入 |
| 09:49:27 |
17.13 |
17 |
8825 |
买入 |
| 09:49:30 |
17.13 |
5 |
8830 |
买入 |
| 09:49:33 |
17.13 |
6 |
8836 |
买入 |
| 09:49:36 |
17.13 |
18 |
8854 |
买入 |
| 09:49:39 |
17.14 |
3 |
8857 |
买入 |
| 09:49:42 |
17.14 |
4 |
8861 |
买入 |
| 09:49:45 |
17.14 |
8 |
8869 |
买入 |
| 09:49:48 |
17.14 |
50 |
8919 |
买入 |
| 09:49:51 |
17.13 |
82 |
9001 |
卖出 |
| 09:49:54 |
17.14 |
25 |
9026 |
买入 |
| 09:49:57 |
17.13 |
18 |
9044 |
卖出 |
| 09:50:00 |
17.13 |
2 |
9046 |
买入 |
| 09:50:03 |
17.14 |
18 |
9064 |
买入 |
| 09:50:06 |
17.14 |
6 |
9070 |
买入 |