姚记科技[002605]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
22.55 |
83 |
83 |
集合竞价 |
| 09:15:54 |
22.56 |
171 |
171 |
集合竞价 |
| 09:18:45 |
22.57 |
171 |
171 |
集合竞价 |
| 09:19:48 |
22.58 |
176 |
176 |
集合竞价 |
| 09:21:30 |
22.59 |
176 |
176 |
集合竞价 |
| 09:21:39 |
22.88 |
176 |
176 |
集合竞价 |
| 09:22:33 |
22.89 |
176 |
176 |
集合竞价 |
| 09:22:51 |
24.32 |
185 |
185 |
集合竞价 |
| 09:23:18 |
24.49 |
217 |
217 |
集合竞价 |
| 09:23:54 |
24.38 |
234 |
234 |
集合竞价 |
| 09:24:03 |
24.32 |
243 |
243 |
集合竞价 |
| 09:24:48 |
24.44 |
331 |
331 |
集合竞价 |
| 09:24:57 |
24.88 |
397 |
397 |
集合竞价 |
| 09:25:00 |
25.06 |
524 |
921 |
买入 |
| 09:30:00 |
25.08 |
47 |
968 |
买入 |
| 09:30:03 |
25.05 |
259 |
1227 |
卖出 |
| 09:30:06 |
25.05 |
188 |
1415 |
买入 |
| 09:30:09 |
24.88 |
48 |
1463 |
卖出 |
| 09:30:12 |
24.86 |
48 |
1511 |
卖出 |
| 09:30:15 |
24.7 |
33 |
1544 |
卖出 |
| 09:30:18 |
24.61 |
33 |
1577 |
卖出 |
| 09:30:21 |
24.55 |
120 |
1697 |
卖出 |
| 09:30:24 |
24.59 |
105 |
1802 |
买入 |
| 09:30:27 |
24.53 |
88 |
1890 |
卖出 |
| 09:30:30 |
24.63 |
268 |
2158 |
买入 |
| 09:30:33 |
24.55 |
124 |
2282 |
卖出 |
| 09:30:36 |
24.57 |
84 |
2366 |
买入 |
| 09:30:39 |
24.59 |
54 |
2420 |
买入 |
| 09:30:42 |
24.6 |
89 |
2509 |
买入 |
| 09:30:45 |
24.55 |
54 |
2563 |
卖出 |
| 09:30:48 |
24.5 |
47 |
2610 |
卖出 |
| 09:30:51 |
24.54 |
83 |
2693 |
买入 |
| 09:30:54 |
24.63 |
101 |
2794 |
买入 |
| 09:30:57 |
24.63 |
37 |
2831 |
卖出 |
| 09:31:00 |
24.5 |
97 |
2928 |
卖出 |
| 09:31:03 |
24.51 |
126 |
3054 |
买入 |
| 09:31:06 |
24.62 |
174 |
3228 |
买入 |
| 09:31:09 |
24.54 |
21 |
3249 |
卖出 |
| 09:31:12 |
24.55 |
23 |
3272 |
卖出 |
| 09:31:15 |
24.55 |
38 |
3310 |
卖出 |
| 09:31:18 |
24.55 |
203 |
3513 |
卖出 |
| 09:31:21 |
24.56 |
14 |
3527 |
买入 |
| 09:31:24 |
24.62 |
69 |
3596 |
买入 |
| 09:31:27 |
24.56 |
52 |
3648 |
卖出 |
| 09:31:30 |
24.56 |
22 |
3670 |
卖出 |
| 09:31:33 |
24.58 |
4 |
3674 |
买入 |
| 09:31:36 |
24.55 |
62 |
3736 |
卖出 |
| 09:31:39 |
24.55 |
42 |
3778 |
买入 |
| 09:31:42 |
24.54 |
5 |
3783 |
卖出 |
| 09:31:45 |
24.5 |
203 |
3986 |
卖出 |
| 09:31:48 |
24.48 |
19 |
4005 |
卖出 |
| 09:31:51 |
24.45 |
22 |
4027 |
卖出 |
| 09:31:54 |
24.48 |
21 |
4048 |
买入 |
| 09:31:57 |
24.48 |
26 |
4074 |
买入 |
| 09:32:00 |
24.48 |
49 |
4123 |
卖出 |
| 09:32:03 |
24.48 |
86 |
4209 |
卖出 |
| 09:32:06 |
24.55 |
214 |
4423 |
买入 |
| 09:32:09 |
24.61 |
38 |
4461 |
买入 |
| 09:32:12 |
24.62 |
20 |
4481 |
买入 |
| 09:32:15 |
24.61 |
17 |
4498 |
买入 |
| 09:32:18 |
24.62 |
33 |
4531 |
买入 |
| 09:32:21 |
24.61 |
12 |
4543 |
卖出 |
| 09:32:24 |
24.63 |
17 |
4560 |
买入 |
| 09:32:27 |
24.63 |
265 |
4825 |
卖出 |
| 09:32:30 |
24.63 |
31 |
4856 |
卖出 |
| 09:32:33 |
24.61 |
138 |
4994 |
卖出 |
| 09:32:36 |
24.56 |
45 |
5039 |
卖出 |
| 09:32:39 |
24.56 |
52 |
5091 |
卖出 |
| 09:32:42 |
24.55 |
20 |
5111 |
卖出 |
| 09:32:45 |
24.58 |
9 |
5120 |
买入 |
| 09:32:48 |
24.58 |
9 |
5129 |
卖出 |
| 09:32:51 |
24.56 |
14 |
5143 |
卖出 |
| 09:32:54 |
24.58 |
15 |
5158 |
买入 |
| 09:32:57 |
24.56 |
30 |
5188 |
卖出 |
| 09:33:00 |
24.57 |
18 |
5206 |
买入 |
| 09:33:03 |
24.59 |
46 |
5252 |
买入 |
| 09:33:06 |
24.6 |
8 |
5260 |
买入 |
| 09:33:09 |
24.6 |
16 |
5276 |
买入 |
| 09:33:12 |
24.6 |
21 |
5297 |
买入 |
| 09:33:15 |
24.62 |
13 |
5310 |
买入 |
| 09:33:18 |
24.61 |
15 |
5325 |
卖出 |
| 09:33:21 |
24.61 |
7 |
5332 |
卖出 |
| 09:33:24 |
24.61 |
11 |
5343 |
买入 |
| 09:33:27 |
24.61 |
69 |
5412 |
买入 |
| 09:33:30 |
24.6 |
67 |
5479 |
卖出 |
| 09:33:33 |
24.61 |
42 |
5521 |
买入 |
| 09:33:36 |
24.59 |
3 |
5524 |
卖出 |
| 09:33:39 |
24.58 |
45 |
5569 |
卖出 |
| 09:33:42 |
24.62 |
57 |
5626 |
买入 |
| 09:33:45 |
24.58 |
24 |
5650 |
卖出 |
| 09:33:48 |
24.62 |
30 |
5680 |
买入 |
| 09:33:51 |
24.64 |
43 |
5723 |
买入 |
| 09:33:54 |
24.63 |
18 |
5741 |
卖出 |
| 09:33:57 |
24.64 |
3 |
5744 |
买入 |
| 09:34:03 |
24.64 |
19 |
5763 |
买入 |
| 09:34:06 |
24.64 |
23 |
5786 |
买入 |
| 09:34:09 |
24.64 |
3 |
5789 |
买入 |
| 09:34:12 |
24.64 |
50 |
5839 |
卖出 |
| 09:34:15 |
24.64 |
149 |
5988 |
卖出 |
| 09:34:18 |
24.67 |
1 |
5989 |
买入 |
| 09:34:24 |
24.67 |
13 |
6002 |
买入 |
| 09:34:30 |
24.66 |
10 |
6012 |
买入 |
| 09:34:33 |
24.66 |
29 |
6041 |
卖出 |
| 09:34:36 |
24.64 |
32 |
6073 |
卖出 |
| 09:34:39 |
24.63 |
6 |
6079 |
卖出 |
| 09:34:42 |
24.61 |
12 |
6091 |
卖出 |
| 09:34:45 |
24.6 |
32 |
6123 |
卖出 |
| 09:34:48 |
24.61 |
51 |
6174 |
买入 |
| 09:34:51 |
24.63 |
38 |
6212 |
卖出 |
| 09:34:54 |
24.61 |
114 |
6326 |
卖出 |
| 09:34:57 |
24.61 |
22 |
6348 |
卖出 |
| 09:35:00 |
24.59 |
14 |
6362 |
卖出 |
| 09:35:03 |
24.6 |
78 |
6440 |
买入 |
| 09:35:06 |
24.6 |
32 |
6472 |
买入 |
| 09:35:09 |
24.55 |
27 |
6499 |
卖出 |
| 09:35:12 |
24.55 |
38 |
6537 |
卖出 |
| 09:35:15 |
24.51 |
32 |
6569 |
卖出 |
| 09:35:18 |
24.58 |
60 |
6629 |
买入 |
| 09:35:21 |
24.55 |
27 |
6656 |
卖出 |
| 09:35:24 |
24.56 |
24 |
6680 |
买入 |
| 09:35:27 |
24.56 |
9 |
6689 |
买入 |
| 09:35:30 |
24.5 |
158 |
6847 |
卖出 |
| 09:35:33 |
24.53 |
54 |
6901 |
买入 |
| 09:35:36 |
24.51 |
37 |
6938 |
卖出 |
| 09:35:39 |
24.52 |
6 |
6944 |
买入 |
| 09:35:42 |
24.51 |
17 |
6961 |
卖出 |
| 09:35:48 |
24.51 |
16 |
6977 |
卖出 |
| 09:35:51 |
24.53 |
8 |
6985 |
买入 |
| 09:35:54 |
24.56 |
27 |
7012 |
买入 |
| 09:35:57 |
24.59 |
1 |
7013 |
买入 |
| 09:36:03 |
24.59 |
52 |
7065 |
买入 |
| 09:36:06 |
24.61 |
56 |
7121 |
买入 |
| 09:36:09 |
24.61 |
39 |
7160 |
买入 |
| 09:36:12 |
24.6 |
15 |
7175 |
卖出 |
| 09:36:18 |
24.63 |
1 |
7176 |
买入 |
| 09:36:21 |
24.65 |
2 |
7178 |
买入 |
| 09:36:24 |
24.65 |
10 |
7188 |
买入 |
| 09:36:27 |
24.63 |
21 |
7209 |
卖出 |
| 09:36:30 |
24.64 |
12 |
7221 |
买入 |
| 09:36:33 |
24.64 |
11 |
7232 |
买入 |
| 09:36:36 |
24.63 |
2 |
7234 |
卖出 |
| 09:36:39 |
24.63 |
4 |
7238 |
卖出 |
| 09:36:42 |
24.63 |
32 |
7270 |
卖出 |
| 09:36:45 |
24.65 |
31 |
7301 |
买入 |
| 09:36:48 |
24.63 |
12 |
7313 |
卖出 |
| 09:36:54 |
24.65 |
50 |
7363 |
买入 |
| 09:36:57 |
24.63 |
26 |
7389 |
卖出 |
| 09:37:06 |
24.64 |
2 |
7391 |
卖出 |
| 09:37:09 |
24.65 |
9 |
7400 |
买入 |
| 09:37:12 |
24.64 |
16 |
7416 |
买入 |
| 09:37:15 |
24.68 |
41 |
7457 |
买入 |
| 09:37:18 |
24.68 |
23 |
7480 |
卖出 |
| 09:37:21 |
24.68 |
7 |
7487 |
买入 |
| 09:37:24 |
24.68 |
83 |
7570 |
买入 |
| 09:37:27 |
24.79 |
27 |
7597 |
买入 |
| 09:37:30 |
24.74 |
2 |
7599 |
卖出 |
| 09:37:33 |
24.74 |
4 |
7603 |
卖出 |
| 09:37:39 |
24.76 |
6 |
7609 |
买入 |
| 09:37:42 |
24.75 |
1 |
7610 |
卖出 |
| 09:37:45 |
24.75 |
6 |
7616 |
买入 |
| 09:37:48 |
24.7 |
27 |
7643 |
卖出 |
| 09:37:51 |
24.75 |
7 |
7650 |
买入 |
| 09:37:54 |
24.71 |
5 |
7655 |
卖出 |
| 09:38:03 |
24.69 |
19 |
7674 |
卖出 |
| 09:38:06 |
24.69 |
8 |
7682 |
卖出 |
| 09:38:09 |
24.69 |
3 |
7685 |
卖出 |
| 09:38:12 |
24.69 |
10 |
7695 |
买入 |
| 09:38:15 |
24.7 |
1 |
7696 |
买入 |
| 09:38:18 |
24.69 |
1 |
7697 |
卖出 |
| 09:38:21 |
24.69 |
25 |
7722 |
卖出 |
| 09:38:27 |
24.65 |
64 |
7786 |
卖出 |
| 09:38:30 |
24.69 |
10 |
7796 |
买入 |
| 09:38:33 |
24.6 |
47 |
7843 |
卖出 |
| 09:38:45 |
24.61 |
23 |
7866 |
卖出 |
| 09:38:48 |
24.61 |
1 |
7867 |
买入 |
| 09:38:51 |
24.6 |
89 |
7956 |
卖出 |
| 09:38:57 |
24.61 |
9 |
7965 |
买入 |
| 09:39:03 |
24.55 |
34 |
7999 |
卖出 |
| 09:39:06 |
24.56 |
11 |
8010 |
卖出 |
| 09:39:09 |
24.57 |
41 |
8051 |
买入 |
| 09:39:12 |
24.56 |
9 |
8060 |
卖出 |
| 09:39:15 |
24.55 |
13 |
8073 |
卖出 |
| 09:39:18 |
24.55 |
10 |
8083 |
买入 |
| 09:39:21 |
24.55 |
14 |
8097 |
买入 |
| 09:39:24 |
24.54 |
10 |
8107 |
卖出 |
| 09:39:27 |
24.56 |
96 |
8203 |
买入 |
| 09:39:30 |
24.54 |
53 |
8256 |
卖出 |
| 09:39:33 |
24.57 |
67 |
8323 |
买入 |
| 09:39:36 |
24.54 |
35 |
8358 |
卖出 |
| 09:39:39 |
24.57 |
8 |
8366 |
买入 |
| 09:39:42 |
24.56 |
20 |
8386 |
卖出 |
| 09:39:45 |
24.6 |
18 |
8404 |
买入 |
| 09:39:48 |
24.61 |
71 |
8475 |
买入 |
| 09:39:51 |
24.65 |
6 |
8481 |
买入 |
| 09:39:54 |
24.61 |
25 |
8506 |
卖出 |
| 09:39:57 |
24.61 |
19 |
8525 |
卖出 |
| 09:40:03 |
24.55 |
32 |
8557 |
卖出 |
| 09:40:15 |
24.55 |
100 |
8657 |
卖出 |
| 09:40:18 |
24.56 |
3 |
8660 |
买入 |
| 09:40:21 |
24.55 |
10 |
8670 |
卖出 |
| 09:40:24 |
24.56 |
2 |
8672 |
卖出 |
| 09:40:27 |
24.56 |
22 |
8694 |
卖出 |
| 09:40:30 |
24.56 |
51 |
8745 |
卖出 |
| 09:40:33 |
24.56 |
18 |
8763 |
买入 |
| 09:40:42 |
24.51 |
2 |
8765 |
卖出 |
| 09:40:45 |
24.51 |
53 |
8818 |
卖出 |
| 09:40:51 |
24.51 |
245 |
9063 |
买入 |
| 09:40:54 |
24.5 |
51 |
9114 |
买入 |
| 09:40:57 |
24.5 |
32 |
9146 |
买入 |
| 09:41:00 |
24.48 |
20 |
9166 |
卖出 |
| 09:41:03 |
24.48 |
68 |
9234 |
买入 |
| 09:41:06 |
24.46 |
37 |
9271 |
卖出 |
| 09:41:09 |
24.48 |
46 |
9317 |
买入 |
| 09:41:12 |
24.47 |
13 |
9330 |
卖出 |
| 09:41:15 |
24.48 |
14 |
9344 |
买入 |
| 09:41:18 |
24.48 |
3 |
9347 |
卖出 |
| 09:41:21 |
24.47 |
33 |
9380 |
卖出 |
| 09:41:24 |
24.47 |
6 |
9386 |
买入 |
| 09:41:27 |
24.46 |
23 |
9409 |
卖出 |
| 09:41:30 |
24.45 |
137 |
9546 |
卖出 |
| 09:41:33 |
24.45 |
12 |
9558 |
卖出 |
| 09:41:36 |
24.45 |
17 |
9575 |
买入 |
| 09:41:39 |
24.41 |
5 |
9580 |
卖出 |
| 09:41:42 |
24.45 |
10 |
9590 |
买入 |
| 09:41:45 |
24.41 |
7 |
9597 |
卖出 |
| 09:41:48 |
24.45 |
3 |
9600 |
买入 |
| 09:41:51 |
24.4 |
36 |
9636 |
卖出 |
| 09:41:54 |
24.44 |
8 |
9644 |
买入 |
| 09:41:57 |
24.41 |
20 |
9664 |
卖出 |
| 09:42:00 |
24.4 |
81 |
9745 |
卖出 |
| 09:42:03 |
24.4 |
41 |
9786 |
买入 |
| 09:42:06 |
24.36 |
85 |
9871 |
卖出 |
| 09:42:09 |
24.39 |
10 |
9881 |
买入 |
| 09:42:12 |
24.34 |
43 |
9924 |
卖出 |
| 09:42:15 |
24.35 |
39 |
9963 |
卖出 |
| 09:42:18 |
24.35 |
42 |
10005 |
买入 |
| 09:42:24 |
24.32 |
17 |
10022 |
卖出 |
| 09:42:27 |
24.34 |
12 |
10034 |
买入 |
| 09:42:30 |
24.33 |
68 |
10102 |
卖出 |
| 09:42:33 |
24.34 |
79 |
10181 |
买入 |
| 09:42:36 |
24.33 |
46 |
10227 |
卖出 |
| 09:42:39 |
24.34 |
11 |
10238 |
买入 |
| 09:42:42 |
24.33 |
6 |
10244 |
卖出 |
| 09:42:45 |
24.32 |
24 |
10268 |
卖出 |
| 09:42:48 |
24.3 |
47 |
10315 |
卖出 |
| 09:42:51 |
24.31 |
38 |
10353 |
买入 |
| 09:42:54 |
24.3 |
21 |
10374 |
卖出 |
| 09:42:57 |
24.3 |
53 |
10427 |
买入 |
| 09:43:00 |
24.28 |
317 |
10744 |
卖出 |
| 09:43:03 |
24.3 |
219 |
10963 |
买入 |
| 09:43:06 |
24.28 |
214 |
11177 |
卖出 |
| 09:43:09 |
24.3 |
120 |
11297 |
买入 |
| 09:43:12 |
24.28 |
39 |
11336 |
卖出 |
| 09:43:15 |
24.28 |
67 |
11403 |
卖出 |
| 09:43:18 |
24.28 |
80 |
11483 |
买入 |
| 09:43:21 |
24.25 |
47 |
11530 |
卖出 |
| 09:43:24 |
24.27 |
59 |
11589 |
买入 |
| 09:43:27 |
24.2 |
63 |
11652 |
卖出 |
| 09:43:30 |
24.25 |
17 |
11669 |
买入 |
| 09:43:33 |
24.25 |
70 |
11739 |
买入 |
| 09:43:36 |
24.22 |
7 |
11746 |
卖出 |
| 09:43:39 |
24.22 |
30 |
11776 |
买入 |
| 09:43:42 |
24.2 |
141 |
11917 |
卖出 |
| 09:43:45 |
24.22 |
88 |
12005 |
买入 |
| 09:43:48 |
24.22 |
114 |
12119 |
买入 |
| 09:43:51 |
24.19 |
79 |
12198 |
卖出 |
| 09:43:54 |
24.18 |
81 |
12279 |
卖出 |
| 09:43:57 |
24.18 |
174 |
12453 |
卖出 |
| 09:44:00 |
24.18 |
26 |
12479 |
买入 |
| 09:44:03 |
24.2 |
397 |
12876 |
买入 |
| 09:44:06 |
24.24 |
293 |
13169 |
买入 |
| 09:44:09 |
24.28 |
44 |
13213 |
买入 |
| 09:44:12 |
24.21 |
114 |
13327 |
卖出 |
| 09:44:15 |
24.26 |
6 |
13333 |
买入 |
| 09:44:18 |
24.26 |
11 |
13344 |
卖出 |
| 09:44:21 |
24.24 |
4 |
13348 |
卖出 |
| 09:44:24 |
24.23 |
13 |
13361 |
卖出 |
| 09:44:27 |
24.23 |
15 |
13376 |
卖出 |
| 09:44:30 |
24.23 |
8 |
13384 |
买入 |
| 09:44:33 |
24.19 |
186 |
13570 |
卖出 |
| 09:44:36 |
24.19 |
11 |
13581 |
买入 |
| 09:44:39 |
24.2 |
11 |
13592 |
买入 |
| 09:44:42 |
24.2 |
12 |
13604 |
买入 |
| 09:44:45 |
24.2 |
9 |
13613 |
买入 |
| 09:44:48 |
24.21 |
14 |
13627 |
买入 |
| 09:44:51 |
24.2 |
53 |
13680 |
卖出 |
| 09:44:54 |
24.19 |
29 |
13709 |
卖出 |
| 09:44:57 |
24.2 |
21 |
13730 |
买入 |
| 09:45:00 |
24.19 |
123 |
13853 |
卖出 |
| 09:45:03 |
24.16 |
41 |
13894 |
卖出 |
| 09:45:06 |
24.18 |
12 |
13906 |
卖出 |
| 09:45:09 |
24.19 |
72 |
13978 |
买入 |
| 09:45:12 |
24.16 |
78 |
14056 |
卖出 |
| 09:45:15 |
24.2 |
7 |
14063 |
买入 |
| 09:45:18 |
24.16 |
118 |
14181 |
卖出 |
| 09:45:21 |
24.16 |
57 |
14238 |
买入 |
| 09:45:24 |
24.13 |
98 |
14336 |
卖出 |
| 09:45:27 |
24.12 |
50 |
14386 |
卖出 |
| 09:45:30 |
24.12 |
11 |
14397 |
买入 |
| 09:45:33 |
24.08 |
115 |
14512 |
卖出 |