崇达技术[002815]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.32 |
17 |
17 |
集合竞价 |
| 09:15:36 |
14.68 |
43 |
43 |
集合竞价 |
| 09:16:48 |
14.67 |
43 |
43 |
集合竞价 |
| 09:17:42 |
14.4 |
51 |
51 |
集合竞价 |
| 09:17:51 |
14.3 |
60 |
60 |
集合竞价 |
| 09:21:12 |
14.2 |
89 |
89 |
集合竞价 |
| 09:23:45 |
14.24 |
89 |
89 |
集合竞价 |
| 09:24:30 |
14.26 |
89 |
89 |
集合竞价 |
| 09:24:39 |
14.28 |
89 |
89 |
集合竞价 |
| 09:24:48 |
14.3 |
91 |
91 |
集合竞价 |
| 09:25:00 |
14.38 |
198 |
289 |
卖出 |
| 09:30:00 |
14.5 |
2 |
291 |
买入 |
| 09:30:03 |
14.42 |
127 |
418 |
卖出 |
| 09:30:06 |
14.39 |
47 |
465 |
卖出 |
| 09:30:09 |
14.36 |
154 |
619 |
卖出 |
| 09:30:12 |
14.36 |
32 |
651 |
卖出 |
| 09:30:15 |
14.35 |
24 |
675 |
卖出 |
| 09:30:18 |
14.37 |
137 |
812 |
买入 |
| 09:30:21 |
14.39 |
62 |
874 |
买入 |
| 09:30:24 |
14.44 |
20 |
894 |
买入 |
| 09:30:27 |
14.39 |
69 |
963 |
卖出 |
| 09:30:30 |
14.39 |
19 |
982 |
卖出 |
| 09:30:33 |
14.38 |
31 |
1013 |
卖出 |
| 09:30:36 |
14.36 |
30 |
1043 |
卖出 |
| 09:30:39 |
14.37 |
48 |
1091 |
买入 |
| 09:30:42 |
14.35 |
9 |
1100 |
卖出 |
| 09:30:45 |
14.36 |
8 |
1108 |
买入 |
| 09:30:48 |
14.37 |
35 |
1143 |
买入 |
| 09:30:51 |
14.36 |
20 |
1163 |
卖出 |
| 09:30:54 |
14.36 |
51 |
1214 |
卖出 |
| 09:30:57 |
14.37 |
6 |
1220 |
买入 |
| 09:31:00 |
14.36 |
21 |
1241 |
卖出 |
| 09:31:03 |
14.36 |
32 |
1273 |
卖出 |
| 09:31:06 |
14.36 |
25 |
1298 |
卖出 |
| 09:31:09 |
14.36 |
10 |
1308 |
买入 |
| 09:31:12 |
14.36 |
6 |
1314 |
买入 |
| 09:31:15 |
14.37 |
4 |
1318 |
买入 |
| 09:31:18 |
14.38 |
21 |
1339 |
买入 |
| 09:31:21 |
14.36 |
27 |
1366 |
卖出 |
| 09:31:24 |
14.35 |
9 |
1375 |
卖出 |
| 09:31:27 |
14.36 |
6 |
1381 |
买入 |
| 09:31:30 |
14.36 |
92 |
1473 |
买入 |
| 09:31:33 |
14.36 |
23 |
1496 |
卖出 |
| 09:31:42 |
14.37 |
1 |
1497 |
卖出 |
| 09:31:45 |
14.37 |
5 |
1502 |
卖出 |
| 09:31:48 |
14.37 |
12 |
1514 |
买入 |
| 09:31:51 |
14.37 |
1 |
1515 |
买入 |
| 09:31:54 |
14.35 |
117 |
1632 |
卖出 |
| 09:31:57 |
14.35 |
94 |
1726 |
买入 |
| 09:32:00 |
14.37 |
2 |
1728 |
买入 |
| 09:32:06 |
14.43 |
29 |
1757 |
买入 |
| 09:32:09 |
14.42 |
21 |
1778 |
卖出 |
| 09:32:12 |
14.4 |
18 |
1796 |
卖出 |
| 09:32:15 |
14.4 |
9 |
1805 |
卖出 |
| 09:32:21 |
14.39 |
9 |
1814 |
卖出 |
| 09:32:30 |
14.43 |
16 |
1830 |
买入 |
| 09:32:33 |
14.44 |
1 |
1831 |
买入 |
| 09:32:36 |
14.45 |
7 |
1838 |
买入 |
| 09:32:39 |
14.46 |
23 |
1861 |
买入 |
| 09:32:45 |
14.46 |
9 |
1870 |
买入 |
| 09:32:48 |
14.44 |
7 |
1877 |
卖出 |
| 09:32:51 |
14.44 |
11 |
1888 |
买入 |
| 09:32:54 |
14.44 |
4 |
1892 |
买入 |
| 09:32:57 |
14.44 |
17 |
1909 |
买入 |
| 09:33:00 |
14.45 |
2 |
1911 |
买入 |
| 09:33:03 |
14.45 |
37 |
1948 |
卖出 |
| 09:33:06 |
14.45 |
1 |
1949 |
卖出 |
| 09:33:09 |
14.46 |
18 |
1967 |
买入 |
| 09:33:12 |
14.46 |
3 |
1970 |
卖出 |
| 09:33:15 |
14.45 |
109 |
2079 |
卖出 |
| 09:33:18 |
14.45 |
15 |
2094 |
卖出 |
| 09:33:24 |
14.5 |
387 |
2481 |
买入 |
| 09:33:27 |
14.5 |
37 |
2518 |
买入 |
| 09:33:30 |
14.5 |
23 |
2541 |
买入 |
| 09:33:33 |
14.5 |
6 |
2547 |
买入 |
| 09:33:36 |
14.5 |
3 |
2550 |
卖出 |
| 09:33:42 |
14.5 |
9 |
2559 |
卖出 |
| 09:33:45 |
14.51 |
1 |
2560 |
买入 |
| 09:33:48 |
14.51 |
3 |
2563 |
买入 |
| 09:33:51 |
14.51 |
1 |
2564 |
卖出 |
| 09:33:54 |
14.51 |
17 |
2581 |
卖出 |
| 09:33:57 |
14.51 |
20 |
2601 |
买入 |
| 09:34:00 |
14.49 |
10 |
2611 |
卖出 |
| 09:34:03 |
14.5 |
11 |
2622 |
买入 |
| 09:34:06 |
14.49 |
44 |
2666 |
卖出 |
| 09:34:09 |
14.45 |
14 |
2680 |
卖出 |
| 09:34:12 |
14.48 |
1 |
2681 |
买入 |
| 09:34:21 |
14.47 |
1 |
2682 |
买入 |
| 09:34:33 |
14.45 |
7 |
2689 |
卖出 |
| 09:34:36 |
14.42 |
19 |
2708 |
卖出 |
| 09:34:45 |
14.42 |
1 |
2709 |
卖出 |
| 09:34:57 |
14.43 |
11 |
2720 |
卖出 |
| 09:35:00 |
14.44 |
12 |
2732 |
买入 |
| 09:35:03 |
14.43 |
5 |
2737 |
卖出 |
| 09:35:06 |
14.43 |
3 |
2740 |
卖出 |
| 09:35:09 |
14.43 |
15 |
2755 |
卖出 |
| 09:35:12 |
14.43 |
1 |
2756 |
卖出 |
| 09:35:15 |
14.43 |
1 |
2757 |
卖出 |
| 09:35:18 |
14.44 |
22 |
2779 |
买入 |
| 09:35:21 |
14.44 |
16 |
2795 |
卖出 |
| 09:35:24 |
14.43 |
3 |
2798 |
卖出 |
| 09:35:27 |
14.43 |
2 |
2800 |
卖出 |
| 09:35:42 |
14.43 |
2 |
2802 |
卖出 |
| 09:35:48 |
14.45 |
182 |
2984 |
买入 |
| 09:35:54 |
14.44 |
25 |
3009 |
买入 |
| 09:35:57 |
14.44 |
12 |
3021 |
卖出 |
| 09:36:00 |
14.44 |
18 |
3039 |
卖出 |
| 09:36:06 |
14.45 |
6 |
3045 |
买入 |
| 09:36:09 |
14.45 |
1 |
3046 |
买入 |
| 09:36:12 |
14.44 |
4 |
3050 |
卖出 |
| 09:36:15 |
14.45 |
6 |
3056 |
买入 |
| 09:36:21 |
14.44 |
1 |
3057 |
卖出 |
| 09:36:24 |
14.44 |
3 |
3060 |
卖出 |
| 09:36:30 |
14.45 |
7 |
3067 |
买入 |
| 09:36:33 |
14.46 |
1 |
3068 |
买入 |
| 09:36:36 |
14.46 |
13 |
3081 |
买入 |
| 09:36:39 |
14.44 |
3 |
3084 |
卖出 |
| 09:36:42 |
14.44 |
1 |
3085 |
卖出 |
| 09:36:45 |
14.45 |
9 |
3094 |
买入 |
| 09:36:48 |
14.45 |
1 |
3095 |
买入 |
| 09:36:51 |
14.45 |
1 |
3096 |
买入 |
| 09:36:54 |
14.45 |
1 |
3097 |
买入 |
| 09:37:00 |
14.46 |
5 |
3102 |
买入 |
| 09:37:03 |
14.45 |
3 |
3105 |
卖出 |
| 09:37:09 |
14.47 |
7 |
3112 |
买入 |
| 09:37:12 |
14.47 |
2 |
3114 |
买入 |
| 09:37:15 |
14.47 |
14 |
3128 |
买入 |
| 09:37:18 |
14.45 |
3 |
3131 |
卖出 |
| 09:37:21 |
14.47 |
33 |
3164 |
买入 |
| 09:37:24 |
14.46 |
38 |
3202 |
卖出 |
| 09:37:27 |
14.47 |
9 |
3211 |
买入 |
| 09:37:30 |
14.47 |
1 |
3212 |
买入 |
| 09:37:33 |
14.47 |
3 |
3215 |
买入 |
| 09:37:36 |
14.47 |
2 |
3217 |
买入 |
| 09:37:39 |
14.47 |
5 |
3222 |
买入 |
| 09:37:42 |
14.47 |
15 |
3237 |
买入 |
| 09:37:45 |
14.47 |
70 |
3307 |
买入 |
| 09:37:48 |
14.47 |
37 |
3344 |
买入 |
| 09:37:51 |
14.47 |
13 |
3357 |
买入 |
| 09:37:54 |
14.48 |
1 |
3358 |
买入 |
| 09:37:57 |
14.48 |
17 |
3375 |
买入 |
| 09:38:00 |
14.47 |
8 |
3383 |
卖出 |
| 09:38:03 |
14.48 |
14 |
3397 |
买入 |
| 09:38:06 |
14.48 |
18 |
3415 |
买入 |
| 09:38:09 |
14.47 |
2 |
3417 |
卖出 |
| 09:38:18 |
14.46 |
86 |
3503 |
卖出 |
| 09:38:21 |
14.46 |
37 |
3540 |
卖出 |
| 09:38:24 |
14.45 |
8 |
3548 |
卖出 |
| 09:38:27 |
14.45 |
10 |
3558 |
卖出 |
| 09:38:30 |
14.45 |
17 |
3575 |
卖出 |
| 09:38:33 |
14.45 |
5 |
3580 |
买入 |
| 09:38:36 |
14.46 |
28 |
3608 |
买入 |
| 09:38:45 |
14.45 |
42 |
3650 |
卖出 |
| 09:38:48 |
14.44 |
50 |
3700 |
卖出 |
| 09:38:51 |
14.44 |
26 |
3726 |
卖出 |
| 09:38:57 |
14.44 |
1 |
3727 |
买入 |
| 09:39:00 |
14.43 |
11 |
3738 |
卖出 |
| 09:39:03 |
14.43 |
5 |
3743 |
卖出 |
| 09:39:06 |
14.41 |
12 |
3755 |
卖出 |
| 09:39:09 |
14.42 |
1 |
3756 |
买入 |
| 09:39:12 |
14.41 |
14 |
3770 |
卖出 |
| 09:39:15 |
14.42 |
3 |
3773 |
买入 |
| 09:39:18 |
14.41 |
1 |
3774 |
卖出 |
| 09:39:21 |
14.42 |
2 |
3776 |
买入 |
| 09:39:24 |
14.41 |
4 |
3780 |
卖出 |
| 09:39:27 |
14.41 |
7 |
3787 |
卖出 |
| 09:39:30 |
14.4 |
3 |
3790 |
卖出 |
| 09:39:33 |
14.41 |
8 |
3798 |
买入 |
| 09:39:36 |
14.41 |
2 |
3800 |
卖出 |
| 09:39:42 |
14.41 |
11 |
3811 |
卖出 |
| 09:39:48 |
14.42 |
1 |
3812 |
买入 |
| 09:39:54 |
14.42 |
2 |
3814 |
买入 |
| 09:39:57 |
14.41 |
3 |
3817 |
卖出 |
| 09:40:03 |
14.42 |
2 |
3819 |
买入 |
| 09:40:06 |
14.42 |
3 |
3822 |
买入 |
| 09:40:09 |
14.42 |
6 |
3828 |
买入 |
| 09:40:12 |
14.42 |
7 |
3835 |
买入 |
| 09:40:15 |
14.42 |
5 |
3840 |
买入 |
| 09:40:18 |
14.41 |
1 |
3841 |
卖出 |
| 09:40:21 |
14.43 |
42 |
3883 |
买入 |
| 09:40:24 |
14.41 |
1 |
3884 |
卖出 |
| 09:40:27 |
14.42 |
2 |
3886 |
卖出 |
| 09:40:30 |
14.41 |
12 |
3898 |
卖出 |
| 09:40:33 |
14.42 |
2 |
3900 |
卖出 |
| 09:40:36 |
14.42 |
5 |
3905 |
买入 |
| 09:40:39 |
14.43 |
36 |
3941 |
买入 |
| 09:40:42 |
14.43 |
2 |
3943 |
买入 |
| 09:40:45 |
14.42 |
4 |
3947 |
卖出 |
| 09:40:48 |
14.43 |
1 |
3948 |
买入 |
| 09:40:51 |
14.43 |
5 |
3953 |
买入 |
| 09:40:57 |
14.41 |
11 |
3964 |
卖出 |
| 09:41:00 |
14.41 |
70 |
4034 |
卖出 |
| 09:41:03 |
14.41 |
3 |
4037 |
买入 |
| 09:41:06 |
14.41 |
60 |
4097 |
买入 |
| 09:41:09 |
14.41 |
43 |
4140 |
买入 |
| 09:41:12 |
14.41 |
2 |
4142 |
卖出 |
| 09:41:18 |
14.41 |
40 |
4182 |
卖出 |
| 09:41:21 |
14.4 |
526 |
4708 |
卖出 |
| 09:41:24 |
14.39 |
32 |
4740 |
卖出 |
| 09:41:27 |
14.4 |
6 |
4746 |
买入 |
| 09:41:30 |
14.4 |
2 |
4748 |
买入 |
| 09:41:33 |
14.39 |
18 |
4766 |
卖出 |
| 09:41:36 |
14.4 |
31 |
4797 |
买入 |
| 09:41:42 |
14.4 |
4 |
4801 |
买入 |
| 09:41:45 |
14.4 |
19 |
4820 |
买入 |
| 09:41:48 |
14.4 |
14 |
4834 |
买入 |
| 09:41:51 |
14.39 |
2 |
4836 |
卖出 |
| 09:42:00 |
14.4 |
6 |
4842 |
买入 |
| 09:42:03 |
14.4 |
7 |
4849 |
买入 |
| 09:42:06 |
14.4 |
4 |
4853 |
买入 |
| 09:42:09 |
14.4 |
80 |
4933 |
买入 |
| 09:42:12 |
14.39 |
35 |
4968 |
卖出 |
| 09:42:15 |
14.39 |
42 |
5010 |
卖出 |
| 09:42:21 |
14.4 |
8 |
5018 |
买入 |
| 09:42:24 |
14.39 |
29 |
5047 |
卖出 |
| 09:42:27 |
14.4 |
1 |
5048 |
卖出 |
| 09:42:30 |
14.4 |
1 |
5049 |
卖出 |
| 09:42:33 |
14.4 |
59 |
5108 |
卖出 |
| 09:42:36 |
14.4 |
5 |
5113 |
卖出 |
| 09:42:39 |
14.39 |
5 |
5118 |
卖出 |
| 09:42:48 |
14.39 |
20 |
5138 |
卖出 |
| 09:42:51 |
14.4 |
2 |
5140 |
买入 |
| 09:42:54 |
14.39 |
10 |
5150 |
卖出 |
| 09:43:00 |
14.41 |
209 |
5359 |
买入 |
| 09:43:03 |
14.42 |
46 |
5405 |
买入 |
| 09:43:06 |
14.41 |
110 |
5515 |
卖出 |
| 09:43:09 |
14.42 |
4 |
5519 |
买入 |
| 09:43:12 |
14.42 |
114 |
5633 |
买入 |
| 09:43:15 |
14.45 |
228 |
5861 |
买入 |
| 09:43:18 |
14.47 |
4 |
5865 |
买入 |
| 09:43:21 |
14.47 |
3 |
5868 |
买入 |
| 09:43:24 |
14.45 |
13 |
5881 |
卖出 |
| 09:43:27 |
14.47 |
3 |
5884 |
买入 |
| 09:43:33 |
14.46 |
1 |
5885 |
卖出 |
| 09:43:36 |
14.46 |
2 |
5887 |
卖出 |
| 09:43:39 |
14.46 |
4 |
5891 |
买入 |
| 09:43:45 |
14.47 |
116 |
6007 |
买入 |
| 09:43:48 |
14.48 |
2 |
6009 |
买入 |
| 09:43:54 |
14.48 |
6 |
6015 |
买入 |
| 09:44:00 |
14.48 |
3 |
6018 |
买入 |
| 09:44:03 |
14.47 |
83 |
6101 |
卖出 |
| 09:44:06 |
14.45 |
48 |
6149 |
卖出 |
| 09:44:09 |
14.45 |
36 |
6185 |
卖出 |
| 09:44:12 |
14.45 |
22 |
6207 |
卖出 |
| 09:44:15 |
14.45 |
3 |
6210 |
卖出 |
| 09:44:18 |
14.47 |
1 |
6211 |
买入 |
| 09:44:21 |
14.46 |
3 |
6214 |
卖出 |
| 09:44:24 |
14.46 |
6 |
6220 |
卖出 |
| 09:44:36 |
14.47 |
22 |
6242 |
买入 |
| 09:44:39 |
14.44 |
33 |
6275 |
卖出 |
| 09:44:42 |
14.46 |
5 |
6280 |
买入 |
| 09:44:45 |
14.45 |
23 |
6303 |
卖出 |
| 09:44:48 |
14.46 |
78 |
6381 |
买入 |
| 09:44:51 |
14.46 |
18 |
6399 |
买入 |
| 09:44:54 |
14.45 |
1 |
6400 |
卖出 |
| 09:44:57 |
14.45 |
14 |
6414 |
卖出 |
| 09:45:00 |
14.45 |
1 |
6415 |
买入 |
| 09:45:03 |
14.46 |
66 |
6481 |
买入 |
| 09:45:06 |
14.47 |
114 |
6595 |
买入 |
| 09:45:09 |
14.47 |
16 |
6611 |
买入 |
| 09:45:12 |
14.48 |
108 |
6719 |
买入 |
| 09:45:15 |
14.47 |
57 |
6776 |
卖出 |
| 09:45:18 |
14.47 |
32 |
6808 |
卖出 |
| 09:45:21 |
14.46 |
18 |
6826 |
买入 |
| 09:45:24 |
14.45 |
12 |
6838 |
卖出 |
| 09:45:27 |
14.46 |
2 |
6840 |
买入 |
| 09:45:33 |
14.44 |
33 |
6873 |
卖出 |
| 09:45:36 |
14.45 |
2 |
6875 |
买入 |
| 09:45:42 |
14.44 |
1 |
6876 |
卖出 |
| 09:45:48 |
14.45 |
2 |
6878 |
买入 |
| 09:45:51 |
14.45 |
25 |
6903 |
买入 |
| 09:46:00 |
14.45 |
1 |
6904 |
买入 |
| 09:46:03 |
14.44 |
1 |
6905 |
卖出 |
| 09:46:06 |
14.43 |
43 |
6948 |
卖出 |
| 09:46:09 |
14.42 |
7 |
6955 |
卖出 |
| 09:46:12 |
14.41 |
14 |
6969 |
卖出 |
| 09:46:15 |
14.41 |
16 |
6985 |
卖出 |
| 09:46:21 |
14.41 |
12 |
6997 |
卖出 |
| 09:46:24 |
14.41 |
1 |
6998 |
卖出 |
| 09:46:33 |
14.41 |
3 |
7001 |
卖出 |
| 09:46:42 |
14.43 |
3 |
7004 |
买入 |
| 09:46:45 |
14.41 |
3 |
7007 |
卖出 |
| 09:46:48 |
14.41 |
4 |
7011 |
卖出 |
| 09:46:51 |
14.4 |
13 |
7024 |
卖出 |
| 09:47:00 |
14.43 |
1 |
7025 |
买入 |
| 09:47:03 |
14.42 |
5 |
7030 |
卖出 |
| 09:47:06 |
14.42 |
3 |
7033 |
买入 |
| 09:47:09 |
14.42 |
3 |
7036 |
买入 |
| 09:47:12 |
14.42 |
3 |
7039 |
买入 |
| 09:47:27 |
14.41 |
15 |
7054 |
卖出 |
| 09:47:30 |
14.41 |
16 |
7070 |
卖出 |
| 09:47:33 |
14.41 |
9 |
7079 |
买入 |
| 09:47:39 |
14.41 |
5 |
7084 |
卖出 |
| 09:47:48 |
14.41 |
14 |
7098 |
卖出 |
| 09:47:51 |
14.41 |
4 |
7102 |
卖出 |
| 09:47:54 |
14.4 |
5 |
7107 |
卖出 |
| 09:48:00 |
14.4 |
12 |
7119 |
卖出 |
| 09:48:03 |
14.4 |
12 |
7131 |
卖出 |
| 09:48:06 |
14.41 |
3 |
7134 |
卖出 |
| 09:48:09 |
14.41 |
8 |
7142 |
卖出 |