晶澳科技[002459]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
84 |
13 |
13 |
集合竞价 |
| 09:22:33 |
83.99 |
39 |
39 |
集合竞价 |
| 09:22:51 |
83.97 |
39 |
39 |
集合竞价 |
| 09:23:00 |
83.8 |
39 |
39 |
集合竞价 |
| 09:23:18 |
83.64 |
43 |
43 |
集合竞价 |
| 09:23:27 |
83 |
56 |
56 |
集合竞价 |
| 09:23:45 |
82.8 |
76 |
76 |
集合竞价 |
| 09:23:54 |
82.79 |
81 |
81 |
集合竞价 |
| 09:24:03 |
82.5 |
99 |
99 |
集合竞价 |
| 09:24:21 |
82.3 |
126 |
126 |
集合竞价 |
| 09:24:30 |
82.5 |
141 |
141 |
集合竞价 |
| 09:24:39 |
82.3 |
155 |
155 |
集合竞价 |
| 09:24:57 |
82.5 |
219 |
219 |
集合竞价 |
| 09:25:00 |
83 |
245 |
464 |
买入 |
| 09:30:00 |
82.88 |
19 |
483 |
卖出 |
| 09:30:03 |
82.69 |
238 |
721 |
卖出 |
| 09:30:06 |
82.78 |
106 |
827 |
买入 |
| 09:30:09 |
82.7 |
15 |
842 |
卖出 |
| 09:30:12 |
82.78 |
41 |
883 |
买入 |
| 09:30:15 |
82.79 |
28 |
911 |
买入 |
| 09:30:18 |
82.7 |
48 |
959 |
卖出 |
| 09:30:21 |
82.7 |
20 |
979 |
买入 |
| 09:30:24 |
82.63 |
73 |
1052 |
卖出 |
| 09:30:27 |
82.72 |
65 |
1117 |
买入 |
| 09:30:30 |
82.69 |
40 |
1157 |
卖出 |
| 09:30:33 |
82.81 |
17 |
1174 |
买入 |
| 09:30:36 |
82.71 |
45 |
1219 |
卖出 |
| 09:30:39 |
82.81 |
32 |
1251 |
买入 |
| 09:30:42 |
82.72 |
43 |
1294 |
卖出 |
| 09:30:45 |
82.81 |
135 |
1429 |
买入 |
| 09:30:48 |
82.81 |
42 |
1471 |
买入 |
| 09:30:51 |
82.8 |
29 |
1500 |
卖出 |
| 09:30:54 |
82.88 |
35 |
1535 |
买入 |
| 09:30:57 |
83.44 |
444 |
1979 |
买入 |
| 09:31:00 |
83.04 |
32 |
2011 |
卖出 |
| 09:31:03 |
83.13 |
15 |
2026 |
买入 |
| 09:31:06 |
83.41 |
34 |
2060 |
买入 |
| 09:31:09 |
83.19 |
35 |
2095 |
卖出 |
| 09:31:12 |
83.39 |
16 |
2111 |
买入 |
| 09:31:15 |
83.42 |
18 |
2129 |
买入 |
| 09:31:18 |
83.5 |
30 |
2159 |
买入 |
| 09:31:21 |
83.5 |
51 |
2210 |
买入 |
| 09:31:24 |
83.5 |
256 |
2466 |
卖出 |
| 09:31:27 |
83.62 |
27 |
2493 |
买入 |
| 09:31:30 |
83.67 |
50 |
2543 |
买入 |
| 09:31:33 |
83.76 |
4 |
2547 |
买入 |
| 09:31:36 |
83.74 |
30 |
2577 |
卖出 |
| 09:31:39 |
83.76 |
11 |
2588 |
买入 |
| 09:31:42 |
83.8 |
31 |
2619 |
买入 |
| 09:31:45 |
83.95 |
18 |
2637 |
买入 |
| 09:31:48 |
83.9 |
4 |
2641 |
卖出 |
| 09:31:51 |
84 |
92 |
2733 |
买入 |
| 09:31:54 |
84.05 |
12 |
2745 |
买入 |
| 09:31:57 |
84 |
40 |
2785 |
卖出 |
| 09:32:00 |
84.01 |
44 |
2829 |
买入 |
| 09:32:03 |
84.07 |
38 |
2867 |
买入 |
| 09:32:06 |
84.1 |
56 |
2923 |
买入 |
| 09:32:09 |
84.01 |
21 |
2944 |
卖出 |
| 09:32:12 |
84.12 |
19 |
2963 |
买入 |
| 09:32:15 |
84.27 |
29 |
2992 |
买入 |
| 09:32:18 |
84.24 |
29 |
3021 |
卖出 |
| 09:32:21 |
84.24 |
12 |
3033 |
买入 |
| 09:32:24 |
84.12 |
29 |
3062 |
卖出 |
| 09:32:27 |
83.93 |
126 |
3188 |
卖出 |
| 09:32:30 |
83.88 |
40 |
3228 |
卖出 |
| 09:32:33 |
83.9 |
15 |
3243 |
买入 |
| 09:32:36 |
83.93 |
20 |
3263 |
买入 |
| 09:32:39 |
83.9 |
28 |
3291 |
卖出 |
| 09:32:42 |
83.9 |
11 |
3302 |
卖出 |
| 09:32:45 |
83.9 |
17 |
3319 |
买入 |
| 09:32:48 |
83.9 |
21 |
3340 |
买入 |
| 09:32:51 |
83.9 |
19 |
3359 |
卖出 |
| 09:32:54 |
83.9 |
48 |
3407 |
买入 |
| 09:32:57 |
83.9 |
14 |
3421 |
买入 |
| 09:33:00 |
83.9 |
15 |
3436 |
买入 |
| 09:33:03 |
84 |
56 |
3492 |
买入 |
| 09:33:06 |
84.11 |
88 |
3580 |
买入 |
| 09:33:09 |
84.1 |
15 |
3595 |
卖出 |
| 09:33:12 |
84.11 |
6 |
3601 |
买入 |
| 09:33:15 |
84.11 |
26 |
3627 |
买入 |
| 09:33:18 |
84.14 |
35 |
3662 |
买入 |
| 09:33:21 |
84.11 |
12 |
3674 |
卖出 |
| 09:33:24 |
84.11 |
44 |
3718 |
卖出 |
| 09:33:27 |
84.17 |
33 |
3751 |
买入 |
| 09:33:30 |
84.11 |
16 |
3767 |
卖出 |
| 09:33:33 |
84.16 |
12 |
3779 |
买入 |
| 09:33:36 |
84.16 |
13 |
3792 |
卖出 |
| 09:33:39 |
84.12 |
20 |
3812 |
卖出 |
| 09:33:42 |
84.12 |
18 |
3830 |
买入 |
| 09:33:45 |
84.11 |
10 |
3840 |
卖出 |
| 09:33:48 |
84.11 |
26 |
3866 |
买入 |
| 09:33:51 |
84.1 |
14 |
3880 |
卖出 |
| 09:33:54 |
84.11 |
52 |
3932 |
买入 |
| 09:33:57 |
84.05 |
58 |
3990 |
卖出 |
| 09:34:00 |
84.05 |
10 |
4000 |
买入 |
| 09:34:03 |
83.92 |
20 |
4020 |
卖出 |
| 09:34:06 |
83.77 |
37 |
4057 |
卖出 |
| 09:34:09 |
83.69 |
54 |
4111 |
卖出 |
| 09:34:12 |
83.57 |
7 |
4118 |
卖出 |
| 09:34:15 |
83.61 |
21 |
4139 |
买入 |
| 09:34:18 |
83.57 |
20 |
4159 |
卖出 |
| 09:34:21 |
83.53 |
10 |
4169 |
卖出 |
| 09:34:24 |
83.02 |
110 |
4279 |
卖出 |
| 09:34:27 |
83.45 |
5 |
4284 |
买入 |
| 09:34:30 |
83.44 |
4 |
4288 |
卖出 |
| 09:34:33 |
83.5 |
9 |
4297 |
买入 |
| 09:34:36 |
83.43 |
13 |
4310 |
卖出 |
| 09:34:39 |
83.37 |
9 |
4319 |
卖出 |
| 09:34:42 |
83.48 |
6 |
4325 |
买入 |
| 09:34:45 |
83.38 |
13 |
4338 |
卖出 |
| 09:34:48 |
83.3 |
66 |
4404 |
卖出 |
| 09:34:51 |
83.3 |
50 |
4454 |
买入 |
| 09:34:54 |
83.3 |
234 |
4688 |
买入 |
| 09:34:57 |
83.33 |
15 |
4703 |
买入 |
| 09:35:00 |
83.35 |
19 |
4722 |
买入 |
| 09:35:03 |
83.33 |
11 |
4733 |
卖出 |
| 09:35:06 |
83.35 |
15 |
4748 |
买入 |
| 09:35:09 |
83.38 |
39 |
4787 |
买入 |
| 09:35:12 |
83.47 |
40 |
4827 |
买入 |
| 09:35:15 |
83.52 |
86 |
4913 |
买入 |
| 09:35:18 |
83.76 |
15 |
4928 |
买入 |
| 09:35:21 |
83.76 |
6 |
4934 |
买入 |
| 09:35:24 |
83.74 |
13 |
4947 |
卖出 |
| 09:35:27 |
83.77 |
21 |
4968 |
买入 |
| 09:35:30 |
83.6 |
9 |
4977 |
卖出 |
| 09:35:33 |
83.74 |
49 |
5026 |
卖出 |
| 09:35:36 |
83.74 |
3 |
5029 |
买入 |
| 09:35:39 |
83.74 |
5 |
5034 |
买入 |
| 09:35:42 |
83.74 |
5 |
5039 |
买入 |
| 09:35:45 |
83.74 |
3 |
5042 |
买入 |
| 09:35:48 |
83.74 |
1 |
5043 |
买入 |
| 09:35:51 |
83.6 |
10 |
5053 |
卖出 |
| 09:35:54 |
83.73 |
14 |
5067 |
买入 |
| 09:35:57 |
83.62 |
6 |
5073 |
卖出 |
| 09:36:00 |
83.62 |
184 |
5257 |
卖出 |
| 09:36:03 |
83.6 |
7 |
5264 |
卖出 |
| 09:36:06 |
83.62 |
20 |
5284 |
买入 |
| 09:36:09 |
83.6 |
19 |
5303 |
卖出 |
| 09:36:12 |
83.71 |
47 |
5350 |
买入 |
| 09:36:15 |
83.61 |
7 |
5357 |
卖出 |
| 09:36:18 |
83.62 |
2 |
5359 |
买入 |
| 09:36:21 |
83.61 |
3 |
5362 |
卖出 |
| 09:36:24 |
83.61 |
62 |
5424 |
卖出 |
| 09:36:27 |
83.61 |
38 |
5462 |
卖出 |
| 09:36:30 |
83.6 |
25 |
5487 |
卖出 |
| 09:36:33 |
83.55 |
54 |
5541 |
卖出 |
| 09:36:36 |
83.5 |
40 |
5581 |
卖出 |
| 09:36:39 |
83.5 |
12 |
5593 |
买入 |
| 09:36:42 |
83.5 |
5 |
5598 |
买入 |
| 09:36:45 |
83.41 |
22 |
5620 |
卖出 |
| 09:36:48 |
83.5 |
3 |
5623 |
买入 |
| 09:36:51 |
83.4 |
19 |
5642 |
卖出 |
| 09:36:54 |
83.41 |
7 |
5649 |
买入 |
| 09:36:57 |
83.41 |
13 |
5662 |
卖出 |
| 09:37:00 |
83.48 |
26 |
5688 |
买入 |
| 09:37:03 |
83.3 |
48 |
5736 |
卖出 |
| 09:37:06 |
83.4 |
12 |
5748 |
买入 |
| 09:37:09 |
83.4 |
6 |
5754 |
买入 |
| 09:37:12 |
83.4 |
38 |
5792 |
买入 |
| 09:37:15 |
83.37 |
8 |
5800 |
卖出 |
| 09:37:18 |
83.41 |
40 |
5840 |
买入 |
| 09:37:21 |
83.42 |
19 |
5859 |
卖出 |
| 09:37:24 |
83.42 |
8 |
5867 |
卖出 |
| 09:37:27 |
83.42 |
17 |
5884 |
卖出 |
| 09:37:30 |
83.42 |
10 |
5894 |
卖出 |
| 09:37:33 |
83.45 |
18 |
5912 |
买入 |
| 09:37:36 |
83.5 |
88 |
6000 |
买入 |
| 09:37:39 |
83.45 |
56 |
6056 |
卖出 |
| 09:37:42 |
83.5 |
3 |
6059 |
买入 |
| 09:37:45 |
83.45 |
21 |
6080 |
卖出 |
| 09:37:48 |
83.45 |
1 |
6081 |
卖出 |
| 09:37:51 |
83.45 |
2 |
6083 |
卖出 |
| 09:37:54 |
83.5 |
46 |
6129 |
买入 |
| 09:37:57 |
83.51 |
14 |
6143 |
买入 |
| 09:38:00 |
83.5 |
4 |
6147 |
买入 |
| 09:38:03 |
83.55 |
24 |
6171 |
买入 |
| 09:38:06 |
83.49 |
15 |
6186 |
卖出 |
| 09:38:09 |
83.5 |
24 |
6210 |
买入 |
| 09:38:12 |
83.59 |
8 |
6218 |
买入 |
| 09:38:15 |
83.52 |
16 |
6234 |
卖出 |
| 09:38:18 |
83.5 |
19 |
6253 |
卖出 |
| 09:38:21 |
83.61 |
11 |
6264 |
买入 |
| 09:38:24 |
83.6 |
13 |
6277 |
买入 |
| 09:38:27 |
83.6 |
10 |
6287 |
买入 |
| 09:38:30 |
83.6 |
10 |
6297 |
买入 |
| 09:38:33 |
83.59 |
5 |
6302 |
卖出 |
| 09:38:36 |
83.69 |
2 |
6304 |
买入 |
| 09:38:39 |
83.69 |
7 |
6311 |
买入 |
| 09:38:42 |
83.73 |
8 |
6319 |
买入 |
| 09:38:45 |
83.91 |
105 |
6424 |
买入 |
| 09:38:48 |
83.95 |
6 |
6430 |
买入 |
| 09:38:51 |
83.94 |
3 |
6433 |
卖出 |
| 09:38:54 |
84 |
58 |
6491 |
买入 |
| 09:38:57 |
84 |
50 |
6541 |
买入 |
| 09:39:00 |
84.02 |
9 |
6550 |
买入 |
| 09:39:03 |
84.05 |
8 |
6558 |
买入 |
| 09:39:06 |
84.03 |
26 |
6584 |
卖出 |
| 09:39:09 |
84.1 |
9 |
6593 |
买入 |
| 09:39:12 |
84.1 |
11 |
6604 |
买入 |
| 09:39:15 |
84.05 |
15 |
6619 |
卖出 |
| 09:39:18 |
84.03 |
53 |
6672 |
卖出 |
| 09:39:21 |
84.05 |
20 |
6692 |
卖出 |
| 09:39:24 |
84.09 |
42 |
6734 |
买入 |
| 09:39:27 |
84.03 |
16 |
6750 |
卖出 |
| 09:39:30 |
84.03 |
3 |
6753 |
买入 |
| 09:39:33 |
84.05 |
13 |
6766 |
买入 |
| 09:39:36 |
84.05 |
2 |
6768 |
卖出 |
| 09:39:39 |
84.08 |
19 |
6787 |
买入 |
| 09:39:42 |
84.08 |
61 |
6848 |
卖出 |
| 09:39:45 |
84.02 |
36 |
6884 |
卖出 |
| 09:39:48 |
84.01 |
30 |
6914 |
卖出 |
| 09:39:51 |
84.01 |
17 |
6931 |
卖出 |
| 09:39:54 |
83.91 |
196 |
7127 |
卖出 |
| 09:39:57 |
83.98 |
94 |
7221 |
买入 |
| 09:40:00 |
83.8 |
5 |
7226 |
卖出 |
| 09:40:03 |
83.8 |
17 |
7243 |
卖出 |
| 09:40:06 |
83.78 |
8 |
7251 |
卖出 |
| 09:40:09 |
83.72 |
32 |
7283 |
卖出 |
| 09:40:12 |
83.68 |
83 |
7366 |
卖出 |
| 09:40:15 |
83.77 |
19 |
7385 |
买入 |
| 09:40:18 |
83.61 |
15 |
7400 |
卖出 |
| 09:40:21 |
83.68 |
4 |
7404 |
买入 |
| 09:40:24 |
83.7 |
47 |
7451 |
买入 |
| 09:40:27 |
83.74 |
37 |
7488 |
买入 |
| 09:40:30 |
83.75 |
7 |
7495 |
买入 |
| 09:40:33 |
83.73 |
12 |
7507 |
卖出 |
| 09:40:36 |
83.73 |
10 |
7517 |
卖出 |
| 09:40:39 |
83.73 |
199 |
7716 |
卖出 |
| 09:40:42 |
83.72 |
4 |
7720 |
卖出 |
| 09:40:45 |
83.73 |
24 |
7744 |
买入 |
| 09:40:48 |
83.73 |
2 |
7746 |
卖出 |
| 09:40:51 |
83.73 |
6 |
7752 |
卖出 |
| 09:40:54 |
83.75 |
7 |
7759 |
买入 |
| 09:40:57 |
83.76 |
6 |
7765 |
卖出 |
| 09:41:00 |
84 |
8 |
7773 |
买入 |
| 09:41:03 |
83.86 |
3 |
7776 |
卖出 |
| 09:41:06 |
83.83 |
7 |
7783 |
卖出 |
| 09:41:09 |
83.83 |
7 |
7790 |
卖出 |
| 09:41:12 |
83.77 |
8 |
7798 |
卖出 |
| 09:41:15 |
83.76 |
289 |
8087 |
卖出 |
| 09:41:18 |
83.76 |
12 |
8099 |
卖出 |
| 09:41:21 |
83.76 |
9 |
8108 |
卖出 |
| 09:41:24 |
83.76 |
10 |
8118 |
卖出 |
| 09:41:27 |
83.75 |
4 |
8122 |
卖出 |
| 09:41:30 |
83.75 |
7 |
8129 |
卖出 |
| 09:41:33 |
83.74 |
37 |
8166 |
卖出 |
| 09:41:36 |
83.73 |
37 |
8203 |
卖出 |
| 09:41:39 |
83.73 |
28 |
8231 |
卖出 |
| 09:41:42 |
83.7 |
74 |
8305 |
卖出 |
| 09:41:45 |
83.7 |
7 |
8312 |
卖出 |
| 09:41:48 |
83.69 |
2 |
8314 |
卖出 |
| 09:41:51 |
83.69 |
6 |
8320 |
卖出 |
| 09:41:54 |
83.7 |
6 |
8326 |
买入 |
| 09:41:57 |
83.69 |
2 |
8328 |
卖出 |
| 09:42:00 |
83.7 |
6 |
8334 |
买入 |
| 09:42:03 |
83.69 |
58 |
8392 |
卖出 |
| 09:42:06 |
83.62 |
6 |
8398 |
卖出 |
| 09:42:09 |
83.61 |
23 |
8421 |
卖出 |
| 09:42:12 |
83.68 |
16 |
8437 |
买入 |
| 09:42:15 |
83.69 |
39 |
8476 |
买入 |
| 09:42:18 |
83.7 |
24 |
8500 |
买入 |
| 09:42:21 |
83.8 |
48 |
8548 |
买入 |
| 09:42:24 |
83.82 |
2 |
8550 |
买入 |
| 09:42:27 |
83.74 |
43 |
8593 |
卖出 |
| 09:42:30 |
83.68 |
46 |
8639 |
卖出 |
| 09:42:36 |
83.69 |
5 |
8644 |
买入 |
| 09:42:39 |
83.65 |
2 |
8646 |
卖出 |
| 09:42:42 |
83.57 |
229 |
8875 |
卖出 |
| 09:42:45 |
83.49 |
101 |
8976 |
卖出 |
| 09:42:51 |
83.45 |
8 |
8984 |
卖出 |
| 09:42:54 |
83.49 |
15 |
8999 |
买入 |
| 09:42:57 |
83.45 |
19 |
9018 |
卖出 |
| 09:43:00 |
83.49 |
6 |
9024 |
买入 |
| 09:43:03 |
83.5 |
14 |
9038 |
买入 |
| 09:43:06 |
83.58 |
47 |
9085 |
买入 |
| 09:43:09 |
83.5 |
6 |
9091 |
卖出 |
| 09:43:12 |
83.49 |
33 |
9124 |
卖出 |
| 09:43:15 |
83.57 |
1 |
9125 |
买入 |
| 09:43:18 |
83.58 |
10 |
9135 |
买入 |
| 09:43:21 |
83.57 |
1 |
9136 |
买入 |
| 09:43:24 |
83.5 |
10 |
9146 |
卖出 |
| 09:43:27 |
83.5 |
94 |
9240 |
卖出 |
| 09:43:30 |
83.38 |
142 |
9382 |
卖出 |
| 09:43:33 |
83.3 |
8 |
9390 |
卖出 |
| 09:43:36 |
83.36 |
4 |
9394 |
买入 |
| 09:43:39 |
83.3 |
4 |
9398 |
卖出 |
| 09:43:42 |
83.28 |
8 |
9406 |
卖出 |
| 09:43:45 |
83.28 |
94 |
9500 |
卖出 |
| 09:43:48 |
83.14 |
21 |
9521 |
卖出 |
| 09:43:51 |
83.14 |
11 |
9532 |
卖出 |
| 09:43:54 |
83.4 |
187 |
9719 |
买入 |
| 09:43:57 |
83.1 |
45 |
9764 |
卖出 |
| 09:44:00 |
83.1 |
228 |
9992 |
卖出 |
| 09:44:03 |
83.11 |
4 |
9996 |
买入 |
| 09:44:06 |
83.1 |
9 |
10005 |
卖出 |
| 09:44:09 |
83.1 |
11 |
10016 |
卖出 |
| 09:44:12 |
83.03 |
11 |
10027 |
卖出 |
| 09:44:15 |
83.14 |
25 |
10052 |
买入 |
| 09:44:18 |
83.02 |
5 |
10057 |
卖出 |
| 09:44:21 |
83.03 |
16 |
10073 |
买入 |