中新赛克[002912]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
29.38 |
5 |
5 |
集合竞价 |
| 09:15:45 |
29.02 |
23 |
23 |
集合竞价 |
| 09:15:54 |
29 |
24 |
24 |
集合竞价 |
| 09:16:12 |
29.38 |
5 |
5 |
集合竞价 |
| 09:23:09 |
29.4 |
10 |
10 |
集合竞价 |
| 09:24:30 |
29.6 |
48 |
48 |
集合竞价 |
| 09:24:48 |
29.57 |
48 |
48 |
集合竞价 |
| 09:24:57 |
29.55 |
56 |
56 |
集合竞价 |
| 09:25:00 |
29.41 |
60 |
116 |
买入 |
| 09:30:00 |
29.41 |
4 |
120 |
买入 |
| 09:30:03 |
29.55 |
28 |
148 |
买入 |
| 09:30:06 |
29.56 |
14 |
162 |
买入 |
| 09:30:09 |
29.54 |
23 |
185 |
卖出 |
| 09:30:12 |
29.56 |
57 |
242 |
买入 |
| 09:30:15 |
29.59 |
15 |
257 |
买入 |
| 09:30:18 |
29.6 |
16 |
273 |
买入 |
| 09:30:21 |
29.56 |
15 |
288 |
卖出 |
| 09:30:24 |
29.59 |
6 |
294 |
买入 |
| 09:30:27 |
29.59 |
10 |
304 |
买入 |
| 09:30:30 |
29.6 |
2 |
306 |
买入 |
| 09:30:33 |
29.59 |
4 |
310 |
卖出 |
| 09:30:36 |
29.61 |
10 |
320 |
买入 |
| 09:30:39 |
29.63 |
2 |
322 |
买入 |
| 09:30:42 |
29.59 |
7 |
329 |
买入 |
| 09:30:48 |
29.59 |
1 |
330 |
买入 |
| 09:30:51 |
29.58 |
10 |
340 |
买入 |
| 09:30:54 |
29.58 |
29 |
369 |
买入 |
| 09:30:57 |
29.58 |
4 |
373 |
卖出 |
| 09:31:03 |
29.59 |
6 |
379 |
卖出 |
| 09:31:06 |
29.58 |
21 |
400 |
卖出 |
| 09:31:09 |
29.59 |
5 |
405 |
买入 |
| 09:31:12 |
29.51 |
25 |
430 |
卖出 |
| 09:31:15 |
29.58 |
102 |
532 |
买入 |
| 09:31:18 |
29.55 |
54 |
586 |
卖出 |
| 09:31:21 |
29.57 |
26 |
612 |
买入 |
| 09:31:24 |
29.6 |
14 |
626 |
买入 |
| 09:31:27 |
29.65 |
9 |
635 |
买入 |
| 09:31:30 |
29.66 |
16 |
651 |
买入 |
| 09:31:33 |
29.67 |
10 |
661 |
买入 |
| 09:31:36 |
29.69 |
9 |
670 |
买入 |
| 09:31:39 |
29.72 |
1 |
671 |
买入 |
| 09:31:45 |
29.75 |
40 |
711 |
买入 |
| 09:31:48 |
29.69 |
10 |
721 |
卖出 |
| 09:31:51 |
29.66 |
1 |
722 |
卖出 |
| 09:31:54 |
29.66 |
14 |
736 |
卖出 |
| 09:31:57 |
29.69 |
2 |
738 |
买入 |
| 09:32:03 |
29.75 |
3 |
741 |
买入 |
| 09:32:06 |
29.71 |
69 |
810 |
卖出 |
| 09:32:09 |
29.78 |
16 |
826 |
买入 |
| 09:32:12 |
29.79 |
12 |
838 |
买入 |
| 09:32:15 |
29.79 |
13 |
851 |
买入 |
| 09:32:18 |
29.78 |
6 |
857 |
买入 |
| 09:32:21 |
29.78 |
1 |
858 |
买入 |
| 09:32:30 |
29.77 |
1 |
859 |
买入 |
| 09:32:33 |
29.77 |
40 |
899 |
买入 |
| 09:32:36 |
29.77 |
8 |
907 |
买入 |
| 09:32:39 |
29.77 |
8 |
915 |
买入 |
| 09:32:42 |
29.77 |
24 |
939 |
卖出 |
| 09:32:45 |
29.76 |
30 |
969 |
卖出 |
| 09:32:48 |
29.76 |
12 |
981 |
买入 |
| 09:32:51 |
29.77 |
1 |
982 |
买入 |
| 09:32:54 |
29.72 |
2 |
984 |
卖出 |
| 09:32:57 |
29.72 |
1 |
985 |
卖出 |
| 09:33:00 |
29.71 |
2 |
987 |
卖出 |
| 09:33:03 |
29.72 |
2 |
989 |
买入 |
| 09:33:06 |
29.79 |
196 |
1185 |
买入 |
| 09:33:09 |
29.83 |
117 |
1302 |
买入 |
| 09:33:12 |
29.86 |
33 |
1335 |
买入 |
| 09:33:15 |
29.85 |
16 |
1351 |
卖出 |
| 09:33:18 |
29.85 |
3 |
1354 |
买入 |
| 09:33:21 |
29.88 |
30 |
1384 |
买入 |
| 09:33:24 |
29.85 |
15 |
1399 |
卖出 |
| 09:33:27 |
29.83 |
4 |
1403 |
买入 |
| 09:33:30 |
29.85 |
13 |
1416 |
买入 |
| 09:33:33 |
29.83 |
1 |
1417 |
卖出 |
| 09:33:42 |
29.84 |
11 |
1428 |
卖出 |
| 09:33:45 |
29.83 |
2 |
1430 |
卖出 |
| 09:33:48 |
29.82 |
14 |
1444 |
卖出 |
| 09:33:51 |
29.83 |
3 |
1447 |
买入 |
| 09:34:00 |
29.81 |
4 |
1451 |
卖出 |
| 09:34:06 |
29.83 |
70 |
1521 |
买入 |
| 09:34:09 |
29.81 |
17 |
1538 |
卖出 |
| 09:34:12 |
29.83 |
3 |
1541 |
买入 |
| 09:34:15 |
29.82 |
13 |
1554 |
卖出 |
| 09:34:18 |
29.83 |
4 |
1558 |
买入 |
| 09:34:24 |
29.83 |
41 |
1599 |
买入 |
| 09:34:27 |
29.83 |
5 |
1604 |
买入 |
| 09:34:30 |
29.83 |
3 |
1607 |
买入 |
| 09:34:33 |
29.83 |
3 |
1610 |
买入 |
| 09:34:36 |
29.83 |
6 |
1616 |
买入 |
| 09:34:39 |
29.84 |
5 |
1621 |
买入 |
| 09:34:42 |
29.85 |
34 |
1655 |
买入 |
| 09:34:45 |
29.85 |
16 |
1671 |
买入 |
| 09:34:48 |
29.83 |
5 |
1676 |
卖出 |
| 09:34:51 |
29.83 |
1 |
1677 |
买入 |
| 09:34:54 |
29.83 |
2 |
1679 |
买入 |
| 09:34:57 |
29.83 |
1 |
1680 |
买入 |
| 09:35:00 |
29.83 |
5 |
1685 |
买入 |
| 09:35:03 |
29.85 |
67 |
1752 |
买入 |
| 09:35:06 |
29.85 |
17 |
1769 |
买入 |
| 09:35:09 |
29.85 |
1 |
1770 |
买入 |
| 09:35:12 |
29.86 |
9 |
1779 |
买入 |
| 09:35:15 |
29.86 |
2 |
1781 |
买入 |
| 09:35:18 |
29.82 |
4 |
1785 |
卖出 |
| 09:35:21 |
29.85 |
32 |
1817 |
买入 |
| 09:35:27 |
29.82 |
1 |
1818 |
卖出 |
| 09:35:30 |
29.85 |
7 |
1825 |
买入 |
| 09:35:33 |
29.85 |
5 |
1830 |
卖出 |
| 09:35:36 |
29.86 |
8 |
1838 |
买入 |
| 09:35:42 |
29.85 |
11 |
1849 |
卖出 |
| 09:35:45 |
29.85 |
3 |
1852 |
买入 |
| 09:35:51 |
29.82 |
1 |
1853 |
卖出 |
| 09:35:54 |
29.82 |
10 |
1863 |
卖出 |
| 09:35:57 |
29.84 |
1 |
1864 |
买入 |
| 09:36:06 |
29.8 |
78 |
1942 |
卖出 |
| 09:36:09 |
29.71 |
1 |
1943 |
卖出 |
| 09:36:15 |
29.76 |
7 |
1950 |
买入 |
| 09:36:18 |
29.71 |
2 |
1952 |
卖出 |
| 09:36:27 |
29.75 |
19 |
1971 |
卖出 |
| 09:36:33 |
29.75 |
18 |
1989 |
买入 |
| 09:36:36 |
29.72 |
10 |
1999 |
卖出 |
| 09:36:42 |
29.74 |
3 |
2002 |
买入 |
| 09:36:48 |
29.72 |
10 |
2012 |
卖出 |
| 09:37:00 |
29.72 |
5 |
2017 |
卖出 |
| 09:37:03 |
29.72 |
1 |
2018 |
卖出 |
| 09:37:12 |
29.75 |
1 |
2019 |
买入 |
| 09:37:21 |
29.75 |
2 |
2021 |
买入 |
| 09:37:24 |
29.77 |
55 |
2076 |
买入 |
| 09:37:27 |
29.8 |
5 |
2081 |
买入 |
| 09:37:30 |
29.73 |
3 |
2084 |
卖出 |
| 09:37:33 |
29.8 |
1 |
2085 |
买入 |
| 09:37:36 |
29.77 |
1 |
2086 |
卖出 |
| 09:37:42 |
29.77 |
1 |
2087 |
买入 |
| 09:37:45 |
29.77 |
2 |
2089 |
买入 |
| 09:37:48 |
29.76 |
2 |
2091 |
卖出 |
| 09:37:54 |
29.77 |
1 |
2092 |
买入 |
| 09:38:00 |
29.68 |
65 |
2157 |
卖出 |
| 09:38:03 |
29.66 |
1 |
2158 |
买入 |
| 09:38:06 |
29.55 |
1 |
2159 |
卖出 |
| 09:38:15 |
29.61 |
21 |
2180 |
卖出 |
| 09:38:18 |
29.58 |
5 |
2185 |
卖出 |
| 09:38:21 |
29.61 |
2 |
2187 |
买入 |
| 09:38:30 |
29.71 |
3 |
2190 |
买入 |
| 09:38:33 |
29.62 |
86 |
2276 |
卖出 |
| 09:38:36 |
29.72 |
3 |
2279 |
买入 |
| 09:38:39 |
29.62 |
30 |
2309 |
卖出 |
| 09:38:42 |
29.72 |
2 |
2311 |
买入 |
| 09:38:48 |
29.72 |
1 |
2312 |
买入 |
| 09:38:54 |
29.7 |
4 |
2316 |
卖出 |
| 09:39:03 |
29.71 |
1 |
2317 |
买入 |
| 09:39:06 |
29.71 |
1 |
2318 |
买入 |
| 09:39:09 |
29.71 |
1 |
2319 |
买入 |
| 09:39:18 |
29.62 |
12 |
2331 |
卖出 |
| 09:39:21 |
29.62 |
6 |
2337 |
卖出 |
| 09:39:24 |
29.62 |
12 |
2349 |
卖出 |
| 09:39:27 |
29.62 |
1 |
2350 |
卖出 |
| 09:39:30 |
29.7 |
2 |
2352 |
买入 |
| 09:39:36 |
29.62 |
2 |
2354 |
卖出 |
| 09:39:42 |
29.62 |
61 |
2415 |
卖出 |
| 09:39:45 |
29.62 |
26 |
2441 |
卖出 |
| 09:39:51 |
29.62 |
15 |
2456 |
卖出 |
| 09:40:03 |
29.68 |
1 |
2457 |
买入 |
| 09:40:18 |
29.63 |
1 |
2458 |
卖出 |
| 09:40:36 |
29.63 |
9 |
2467 |
卖出 |
| 09:40:39 |
29.62 |
10 |
2477 |
卖出 |
| 09:40:42 |
29.62 |
2 |
2479 |
卖出 |
| 09:40:45 |
29.62 |
1 |
2480 |
卖出 |
| 09:40:48 |
29.62 |
4 |
2484 |
卖出 |
| 09:40:51 |
29.62 |
6 |
2490 |
卖出 |
| 09:40:54 |
29.62 |
4 |
2494 |
卖出 |
| 09:40:57 |
29.61 |
10 |
2504 |
卖出 |
| 09:41:00 |
29.62 |
1 |
2505 |
买入 |
| 09:41:03 |
29.61 |
14 |
2519 |
卖出 |
| 09:41:06 |
29.61 |
14 |
2533 |
卖出 |
| 09:41:09 |
29.6 |
7 |
2540 |
卖出 |
| 09:41:12 |
29.59 |
1 |
2541 |
买入 |
| 09:41:30 |
29.58 |
1 |
2542 |
卖出 |
| 09:41:33 |
29.58 |
9 |
2551 |
卖出 |
| 09:42:03 |
29.58 |
11 |
2562 |
买入 |
| 09:42:06 |
29.54 |
11 |
2573 |
卖出 |
| 09:42:09 |
29.54 |
9 |
2582 |
卖出 |
| 09:42:12 |
29.55 |
28 |
2610 |
买入 |
| 09:42:18 |
29.56 |
1 |
2611 |
买入 |
| 09:42:21 |
29.56 |
6 |
2617 |
卖出 |
| 09:42:27 |
29.57 |
1 |
2618 |
买入 |
| 09:42:33 |
29.57 |
7 |
2625 |
买入 |
| 09:42:45 |
29.57 |
3 |
2628 |
卖出 |
| 09:42:48 |
29.57 |
1 |
2629 |
买入 |
| 09:42:51 |
29.66 |
6 |
2635 |
买入 |
| 09:42:54 |
29.56 |
16 |
2651 |
卖出 |
| 09:42:57 |
29.53 |
6 |
2657 |
卖出 |
| 09:43:00 |
29.66 |
26 |
2683 |
买入 |
| 09:43:03 |
29.56 |
6 |
2689 |
卖出 |
| 09:43:06 |
29.66 |
13 |
2702 |
买入 |
| 09:43:21 |
29.56 |
3 |
2705 |
卖出 |
| 09:43:24 |
29.56 |
2 |
2707 |
卖出 |
| 09:43:27 |
29.64 |
7 |
2714 |
买入 |
| 09:43:36 |
29.56 |
20 |
2734 |
卖出 |
| 09:43:42 |
29.56 |
7 |
2741 |
卖出 |
| 09:43:54 |
29.6 |
7 |
2748 |
买入 |
| 09:44:00 |
29.56 |
13 |
2761 |
卖出 |
| 09:44:06 |
29.61 |
12 |
2773 |
卖出 |
| 09:44:12 |
29.61 |
3 |
2776 |
买入 |
| 09:44:15 |
29.6 |
3 |
2779 |
买入 |
| 09:44:33 |
29.6 |
2 |
2781 |
卖出 |
| 09:44:36 |
29.57 |
7 |
2788 |
卖出 |
| 09:44:39 |
29.58 |
2 |
2790 |
买入 |
| 09:44:51 |
29.57 |
3 |
2793 |
卖出 |
| 09:45:00 |
29.58 |
1 |
2794 |
买入 |
| 09:45:06 |
29.57 |
3 |
2797 |
卖出 |
| 09:45:09 |
29.53 |
20 |
2817 |
卖出 |
| 09:45:12 |
29.53 |
12 |
2829 |
卖出 |
| 09:45:15 |
29.51 |
3 |
2832 |
卖出 |
| 09:45:18 |
29.51 |
2 |
2834 |
卖出 |
| 09:45:21 |
29.5 |
50 |
2884 |
卖出 |
| 09:45:24 |
29.48 |
2 |
2886 |
卖出 |
| 09:45:33 |
29.46 |
2 |
2888 |
卖出 |
| 09:45:36 |
29.48 |
3 |
2891 |
买入 |
| 09:45:39 |
29.48 |
1 |
2892 |
卖出 |
| 09:45:48 |
29.45 |
3 |
2895 |
卖出 |
| 09:45:51 |
29.47 |
2 |
2897 |
买入 |
| 09:45:54 |
29.47 |
1 |
2898 |
买入 |
| 09:46:00 |
29.45 |
6 |
2904 |
卖出 |
| 09:46:09 |
29.45 |
6 |
2910 |
卖出 |
| 09:46:15 |
29.45 |
1 |
2911 |
卖出 |
| 09:46:18 |
29.44 |
2 |
2913 |
卖出 |
| 09:46:21 |
29.45 |
2 |
2915 |
买入 |
| 09:46:30 |
29.47 |
4 |
2919 |
买入 |
| 09:46:33 |
29.47 |
1 |
2920 |
买入 |
| 09:46:48 |
29.47 |
1 |
2921 |
买入 |
| 09:46:54 |
29.47 |
2 |
2923 |
买入 |
| 09:47:09 |
29.47 |
34 |
2957 |
买入 |
| 09:47:18 |
29.55 |
23 |
2980 |
买入 |
| 09:47:24 |
29.56 |
22 |
3002 |
买入 |
| 09:47:27 |
29.56 |
1 |
3003 |
买入 |
| 09:47:36 |
29.57 |
1 |
3004 |
买入 |
| 09:47:48 |
29.55 |
1 |
3005 |
卖出 |
| 09:47:51 |
29.55 |
1 |
3006 |
卖出 |
| 09:47:57 |
29.56 |
9 |
3015 |
买入 |
| 09:48:00 |
29.55 |
1 |
3016 |
卖出 |
| 09:48:12 |
29.55 |
2 |
3018 |
卖出 |
| 09:48:24 |
29.55 |
10 |
3028 |
卖出 |
| 09:48:30 |
29.6 |
1 |
3029 |
买入 |
| 09:48:33 |
29.61 |
9 |
3038 |
买入 |
| 09:48:36 |
29.57 |
2 |
3040 |
买入 |
| 09:48:42 |
29.61 |
22 |
3062 |
买入 |
| 09:48:45 |
29.6 |
3 |
3065 |
买入 |
| 09:49:03 |
29.62 |
4 |
3069 |
买入 |
| 09:49:12 |
29.62 |
6 |
3075 |
买入 |
| 09:49:18 |
29.62 |
17 |
3092 |
买入 |
| 09:49:21 |
29.65 |
36 |
3128 |
买入 |
| 09:49:30 |
29.67 |
3 |
3131 |
卖出 |
| 09:49:36 |
29.67 |
3 |
3134 |
卖出 |
| 09:49:39 |
29.68 |
3 |
3137 |
买入 |
| 09:50:00 |
29.67 |
8 |
3145 |
卖出 |
| 09:50:06 |
29.65 |
1 |
3146 |
卖出 |
| 09:50:09 |
29.64 |
7 |
3153 |
卖出 |
| 09:50:12 |
29.64 |
1 |
3154 |
买入 |
| 09:50:15 |
29.63 |
3 |
3157 |
买入 |
| 09:50:21 |
29.62 |
5 |
3162 |
卖出 |
| 09:50:24 |
29.62 |
11 |
3173 |
买入 |
| 09:50:27 |
29.65 |
16 |
3189 |
买入 |
| 09:50:30 |
29.65 |
1 |
3190 |
买入 |
| 09:50:33 |
29.65 |
1 |
3191 |
买入 |
| 09:50:36 |
29.65 |
2 |
3193 |
买入 |
| 09:50:42 |
29.65 |
7 |
3200 |
买入 |
| 09:50:45 |
29.69 |
28 |
3228 |
买入 |
| 09:50:48 |
29.7 |
6 |
3234 |
买入 |
| 09:50:51 |
29.65 |
3 |
3237 |
买入 |
| 09:50:54 |
29.66 |
1 |
3238 |
卖出 |
| 09:51:30 |
29.69 |
1 |
3239 |
买入 |
| 09:51:39 |
29.66 |
4 |
3243 |
卖出 |
| 09:51:42 |
29.69 |
1 |
3244 |
买入 |
| 09:51:45 |
29.66 |
5 |
3249 |
卖出 |
| 09:51:57 |
29.69 |
1 |
3250 |
买入 |
| 09:52:06 |
29.69 |
8 |
3258 |
买入 |
| 09:52:09 |
29.69 |
4 |
3262 |
买入 |
| 09:52:18 |
29.69 |
2 |
3264 |
买入 |
| 09:52:21 |
29.7 |
7 |
3271 |
买入 |
| 09:52:24 |
29.7 |
2 |
3273 |
买入 |
| 09:52:30 |
29.7 |
10 |
3283 |
买入 |
| 09:52:33 |
29.71 |
73 |
3356 |
买入 |
| 09:52:45 |
29.7 |
3 |
3359 |
卖出 |
| 09:52:48 |
29.71 |
1 |
3360 |
卖出 |
| 09:52:54 |
29.71 |
1 |
3361 |
卖出 |
| 09:53:06 |
29.75 |
1 |
3362 |
买入 |
| 09:53:18 |
29.75 |
2 |
3364 |
买入 |
| 09:53:30 |
29.76 |
8 |
3372 |
买入 |
| 09:53:33 |
29.75 |
25 |
3397 |
卖出 |
| 09:53:36 |
29.77 |
1 |
3398 |
买入 |
| 09:53:39 |
29.77 |
10 |
3408 |
买入 |
| 09:53:42 |
29.79 |
3 |
3411 |
买入 |
| 09:53:45 |
29.79 |
1 |
3412 |
买入 |
| 09:53:57 |
29.8 |
28 |
3440 |
买入 |
| 09:54:00 |
29.77 |
25 |
3465 |
卖出 |
| 09:54:06 |
29.8 |
23 |
3488 |
买入 |
| 09:54:12 |
29.8 |
5 |
3493 |
买入 |
| 09:54:15 |
29.8 |
17 |
3510 |
买入 |
| 09:54:18 |
29.8 |
14 |
3524 |
买入 |
| 09:54:21 |
29.8 |
1 |
3525 |
卖出 |