安宁股份[002978]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
45 |
40 |
40 |
集合竞价 |
| 09:15:09 |
43.85 |
58 |
58 |
集合竞价 |
| 09:23:36 |
43.84 |
136 |
136 |
集合竞价 |
| 09:24:12 |
43.83 |
136 |
136 |
集合竞价 |
| 09:24:21 |
43.8 |
136 |
136 |
集合竞价 |
| 09:24:39 |
43.79 |
136 |
136 |
集合竞价 |
| 09:24:57 |
43.35 |
182 |
182 |
集合竞价 |
| 09:25:00 |
43.3 |
223 |
405 |
买入 |
| 09:30:00 |
43.3 |
64 |
469 |
买入 |
| 09:30:03 |
43.3 |
99 |
568 |
卖出 |
| 09:30:06 |
43.15 |
8 |
576 |
卖出 |
| 09:30:09 |
43.12 |
11 |
587 |
卖出 |
| 09:30:12 |
43.11 |
13 |
600 |
卖出 |
| 09:30:15 |
43.1 |
8 |
608 |
卖出 |
| 09:30:18 |
43.01 |
33 |
641 |
卖出 |
| 09:30:21 |
42.99 |
55 |
696 |
卖出 |
| 09:30:24 |
42.9 |
10 |
706 |
卖出 |
| 09:30:27 |
43.08 |
41 |
747 |
买入 |
| 09:30:30 |
43.12 |
83 |
830 |
买入 |
| 09:30:33 |
43.04 |
81 |
911 |
卖出 |
| 09:30:36 |
43.1 |
4 |
915 |
买入 |
| 09:30:39 |
43 |
2 |
917 |
卖出 |
| 09:30:48 |
43.11 |
59 |
976 |
买入 |
| 09:30:51 |
43.21 |
12 |
988 |
买入 |
| 09:30:54 |
43.14 |
2 |
990 |
卖出 |
| 09:30:57 |
43.22 |
31 |
1021 |
买入 |
| 09:31:00 |
43.14 |
1 |
1022 |
卖出 |
| 09:31:03 |
43.17 |
2 |
1024 |
买入 |
| 09:31:09 |
43.3 |
31 |
1055 |
买入 |
| 09:31:12 |
43.37 |
16 |
1071 |
买入 |
| 09:31:15 |
43.4 |
13 |
1084 |
买入 |
| 09:31:18 |
43.4 |
3 |
1087 |
买入 |
| 09:31:21 |
43.37 |
10 |
1097 |
卖出 |
| 09:31:24 |
43.48 |
34 |
1131 |
买入 |
| 09:31:27 |
43.5 |
64 |
1195 |
买入 |
| 09:31:30 |
43.37 |
7 |
1202 |
卖出 |
| 09:31:33 |
43.56 |
20 |
1222 |
买入 |
| 09:31:36 |
43.4 |
4 |
1226 |
卖出 |
| 09:31:39 |
43.38 |
36 |
1262 |
卖出 |
| 09:31:42 |
43.49 |
13 |
1275 |
买入 |
| 09:31:45 |
43.57 |
16 |
1291 |
买入 |
| 09:31:48 |
43.54 |
73 |
1364 |
买入 |
| 09:31:51 |
43.43 |
3 |
1367 |
买入 |
| 09:31:54 |
43.53 |
6 |
1373 |
买入 |
| 09:31:57 |
43.61 |
51 |
1424 |
买入 |
| 09:32:00 |
43.63 |
20 |
1444 |
买入 |
| 09:32:03 |
43.67 |
5 |
1449 |
买入 |
| 09:32:06 |
43.7 |
21 |
1470 |
买入 |
| 09:32:09 |
43.73 |
10 |
1480 |
买入 |
| 09:32:12 |
43.77 |
34 |
1514 |
买入 |
| 09:32:15 |
43.77 |
5 |
1519 |
买入 |
| 09:32:18 |
43.79 |
32 |
1551 |
买入 |
| 09:32:21 |
43.75 |
27 |
1578 |
卖出 |
| 09:32:24 |
43.74 |
54 |
1632 |
卖出 |
| 09:32:27 |
43.75 |
68 |
1700 |
买入 |
| 09:32:30 |
43.72 |
15 |
1715 |
卖出 |
| 09:32:33 |
43.71 |
13 |
1728 |
卖出 |
| 09:32:36 |
43.65 |
16 |
1744 |
卖出 |
| 09:32:39 |
43.63 |
9 |
1753 |
卖出 |
| 09:32:42 |
43.69 |
17 |
1770 |
买入 |
| 09:32:45 |
43.7 |
12 |
1782 |
买入 |
| 09:32:48 |
43.65 |
1 |
1783 |
卖出 |
| 09:32:54 |
43.7 |
5 |
1788 |
买入 |
| 09:32:57 |
43.67 |
7 |
1795 |
卖出 |
| 09:33:00 |
43.67 |
8 |
1803 |
买入 |
| 09:33:03 |
43.69 |
18 |
1821 |
买入 |
| 09:33:06 |
43.72 |
88 |
1909 |
买入 |
| 09:33:09 |
43.75 |
42 |
1951 |
买入 |
| 09:33:12 |
43.8 |
114 |
2065 |
买入 |
| 09:33:15 |
43.8 |
328 |
2393 |
买入 |
| 09:33:18 |
43.79 |
22 |
2415 |
卖出 |
| 09:33:21 |
43.8 |
17 |
2432 |
买入 |
| 09:33:24 |
43.76 |
8 |
2440 |
卖出 |
| 09:33:27 |
43.75 |
108 |
2548 |
卖出 |
| 09:33:30 |
43.84 |
3 |
2551 |
买入 |
| 09:33:33 |
43.8 |
38 |
2589 |
买入 |
| 09:33:36 |
43.79 |
4 |
2593 |
卖出 |
| 09:33:39 |
43.8 |
1 |
2594 |
买入 |
| 09:33:42 |
43.81 |
4 |
2598 |
买入 |
| 09:33:45 |
43.75 |
209 |
2807 |
卖出 |
| 09:33:48 |
43.79 |
5 |
2812 |
买入 |
| 09:33:51 |
43.79 |
2 |
2814 |
买入 |
| 09:33:54 |
43.79 |
20 |
2834 |
买入 |
| 09:34:00 |
43.79 |
27 |
2861 |
买入 |
| 09:34:03 |
43.7 |
16 |
2877 |
卖出 |
| 09:34:06 |
43.8 |
30 |
2907 |
买入 |
| 09:34:09 |
43.79 |
3 |
2910 |
卖出 |
| 09:34:12 |
43.69 |
13 |
2923 |
卖出 |
| 09:34:18 |
43.69 |
3 |
2926 |
卖出 |
| 09:34:21 |
43.68 |
12 |
2938 |
卖出 |
| 09:34:24 |
43.79 |
25 |
2963 |
买入 |
| 09:34:27 |
43.68 |
2 |
2965 |
卖出 |
| 09:34:30 |
43.8 |
10 |
2975 |
买入 |
| 09:34:33 |
43.79 |
2 |
2977 |
买入 |
| 09:34:36 |
43.71 |
16 |
2993 |
卖出 |
| 09:34:39 |
43.78 |
13 |
3006 |
买入 |
| 09:34:42 |
43.78 |
1 |
3007 |
买入 |
| 09:34:48 |
43.8 |
33 |
3040 |
买入 |
| 09:34:51 |
43.74 |
5 |
3045 |
卖出 |
| 09:34:54 |
43.78 |
20 |
3065 |
买入 |
| 09:34:57 |
43.79 |
6 |
3071 |
买入 |
| 09:35:00 |
43.79 |
29 |
3100 |
卖出 |
| 09:35:03 |
43.8 |
14 |
3114 |
买入 |
| 09:35:06 |
43.79 |
2 |
3116 |
卖出 |
| 09:35:09 |
43.81 |
45 |
3161 |
买入 |
| 09:35:12 |
43.8 |
9 |
3170 |
卖出 |
| 09:35:15 |
43.88 |
278 |
3448 |
买入 |
| 09:35:18 |
43.98 |
312 |
3760 |
买入 |
| 09:35:21 |
44 |
61 |
3821 |
买入 |
| 09:35:24 |
44 |
47 |
3868 |
买入 |
| 09:35:27 |
43.98 |
9 |
3877 |
卖出 |
| 09:35:30 |
44 |
18 |
3895 |
买入 |
| 09:35:33 |
44 |
11 |
3906 |
卖出 |
| 09:35:36 |
44 |
5 |
3911 |
卖出 |
| 09:35:39 |
44 |
69 |
3980 |
卖出 |
| 09:35:42 |
43.99 |
97 |
4077 |
卖出 |
| 09:35:45 |
44 |
35 |
4112 |
买入 |
| 09:35:48 |
44 |
116 |
4228 |
买入 |
| 09:35:51 |
43.96 |
11 |
4239 |
卖出 |
| 09:35:54 |
44 |
7 |
4246 |
买入 |
| 09:35:57 |
43.99 |
1 |
4247 |
买入 |
| 09:36:00 |
44 |
66 |
4313 |
买入 |
| 09:36:03 |
44 |
25 |
4338 |
买入 |
| 09:36:06 |
44 |
42 |
4380 |
买入 |
| 09:36:09 |
43.99 |
8 |
4388 |
买入 |
| 09:36:12 |
43.92 |
2 |
4390 |
卖出 |
| 09:36:15 |
44 |
101 |
4491 |
买入 |
| 09:36:18 |
43.99 |
1 |
4492 |
买入 |
| 09:36:21 |
43.9 |
2 |
4494 |
卖出 |
| 09:36:24 |
43.97 |
3 |
4497 |
买入 |
| 09:36:27 |
43.91 |
6 |
4503 |
卖出 |
| 09:36:30 |
43.92 |
2 |
4505 |
买入 |
| 09:36:33 |
43.97 |
9 |
4514 |
买入 |
| 09:36:36 |
43.98 |
133 |
4647 |
买入 |
| 09:36:39 |
43.91 |
5 |
4652 |
卖出 |
| 09:36:45 |
43.9 |
111 |
4763 |
卖出 |
| 09:36:48 |
43.8 |
41 |
4804 |
卖出 |
| 09:36:51 |
43.8 |
29 |
4833 |
卖出 |
| 09:36:54 |
43.8 |
51 |
4884 |
卖出 |
| 09:36:57 |
43.8 |
4 |
4888 |
卖出 |
| 09:37:03 |
43.91 |
2 |
4890 |
卖出 |
| 09:37:06 |
43.92 |
12 |
4902 |
买入 |
| 09:37:09 |
43.91 |
6 |
4908 |
卖出 |
| 09:37:12 |
43.92 |
15 |
4923 |
买入 |
| 09:37:15 |
43.84 |
9 |
4932 |
卖出 |
| 09:37:21 |
43.99 |
10 |
4942 |
买入 |
| 09:37:24 |
43.85 |
1 |
4943 |
卖出 |
| 09:37:27 |
43.96 |
6 |
4949 |
买入 |
| 09:37:30 |
43.84 |
5 |
4954 |
卖出 |
| 09:37:33 |
43.97 |
5 |
4959 |
买入 |
| 09:37:36 |
43.83 |
2 |
4961 |
卖出 |
| 09:37:39 |
43.96 |
1 |
4962 |
买入 |
| 09:37:42 |
43.95 |
1 |
4963 |
卖出 |
| 09:37:45 |
43.85 |
7 |
4970 |
卖出 |
| 09:37:51 |
43.85 |
1 |
4971 |
卖出 |
| 09:37:57 |
43.8 |
100 |
5071 |
卖出 |
| 09:38:00 |
43.8 |
6 |
5077 |
卖出 |
| 09:38:03 |
43.8 |
5 |
5082 |
卖出 |
| 09:38:15 |
43.91 |
60 |
5142 |
买入 |
| 09:38:21 |
43.81 |
10 |
5152 |
卖出 |
| 09:38:27 |
43.79 |
238 |
5390 |
卖出 |
| 09:38:30 |
43.81 |
8 |
5398 |
卖出 |
| 09:38:33 |
43.81 |
8 |
5406 |
卖出 |
| 09:38:36 |
43.81 |
10 |
5416 |
买入 |
| 09:38:39 |
43.81 |
5 |
5421 |
买入 |
| 09:38:42 |
43.81 |
5 |
5426 |
买入 |
| 09:38:45 |
43.79 |
5 |
5431 |
卖出 |
| 09:38:48 |
43.81 |
18 |
5449 |
买入 |
| 09:38:51 |
43.81 |
5 |
5454 |
卖出 |
| 09:38:54 |
43.85 |
7 |
5461 |
卖出 |
| 09:38:57 |
43.81 |
75 |
5536 |
卖出 |
| 09:39:00 |
43.81 |
56 |
5592 |
卖出 |
| 09:39:03 |
43.85 |
2 |
5594 |
买入 |
| 09:39:06 |
43.82 |
9 |
5603 |
卖出 |
| 09:39:09 |
43.7 |
100 |
5703 |
卖出 |
| 09:39:18 |
43.7 |
59 |
5762 |
卖出 |
| 09:39:21 |
43.7 |
17 |
5779 |
卖出 |
| 09:39:24 |
43.69 |
30 |
5809 |
卖出 |
| 09:39:27 |
43.62 |
3 |
5812 |
卖出 |
| 09:39:30 |
43.62 |
2 |
5814 |
卖出 |
| 09:39:33 |
43.62 |
5 |
5819 |
卖出 |
| 09:39:36 |
43.62 |
2 |
5821 |
卖出 |
| 09:39:39 |
43.69 |
38 |
5859 |
买入 |
| 09:39:42 |
43.68 |
67 |
5926 |
卖出 |
| 09:39:45 |
43.6 |
12 |
5938 |
卖出 |
| 09:39:48 |
43.62 |
1 |
5939 |
买入 |
| 09:39:51 |
43.6 |
1 |
5940 |
卖出 |
| 09:39:54 |
43.61 |
1 |
5941 |
买入 |
| 09:40:00 |
43.61 |
4 |
5945 |
买入 |
| 09:40:03 |
43.62 |
4 |
5949 |
买入 |
| 09:40:06 |
43.62 |
2 |
5951 |
卖出 |
| 09:40:24 |
43.7 |
15 |
5966 |
买入 |
| 09:40:27 |
43.69 |
2 |
5968 |
卖出 |
| 09:40:30 |
43.79 |
20 |
5988 |
买入 |
| 09:40:48 |
43.77 |
2 |
5990 |
买入 |
| 09:40:51 |
43.77 |
12 |
6002 |
卖出 |
| 09:40:54 |
43.4 |
295 |
6297 |
卖出 |
| 09:40:57 |
43.77 |
6 |
6303 |
买入 |
| 09:41:00 |
43.73 |
1 |
6304 |
卖出 |
| 09:41:09 |
43.7 |
1 |
6305 |
买入 |
| 09:41:12 |
43.77 |
10 |
6315 |
买入 |
| 09:41:15 |
43.7 |
1 |
6316 |
卖出 |
| 09:41:18 |
43.7 |
7 |
6323 |
卖出 |
| 09:41:21 |
43.7 |
9 |
6332 |
卖出 |
| 09:41:27 |
43.73 |
7 |
6339 |
买入 |
| 09:41:33 |
43.7 |
35 |
6374 |
买入 |
| 09:41:42 |
43.7 |
1 |
6375 |
卖出 |
| 09:41:48 |
43.7 |
2 |
6377 |
卖出 |
| 09:42:00 |
43.75 |
5 |
6382 |
买入 |
| 09:42:06 |
43.75 |
6 |
6388 |
卖出 |
| 09:42:09 |
43.74 |
4 |
6392 |
卖出 |
| 09:42:12 |
43.69 |
5 |
6397 |
卖出 |
| 09:42:18 |
43.69 |
6 |
6403 |
卖出 |
| 09:42:21 |
43.69 |
11 |
6414 |
买入 |
| 09:42:30 |
43.69 |
7 |
6421 |
卖出 |
| 09:42:33 |
43.69 |
5 |
6426 |
买入 |
| 09:42:39 |
43.69 |
10 |
6436 |
买入 |
| 09:42:51 |
43.69 |
95 |
6531 |
买入 |
| 09:42:54 |
43.7 |
1 |
6532 |
买入 |
| 09:42:57 |
43.75 |
2 |
6534 |
买入 |
| 09:43:03 |
43.75 |
1 |
6535 |
买入 |
| 09:43:12 |
43.75 |
4 |
6539 |
买入 |
| 09:43:15 |
43.75 |
23 |
6562 |
买入 |
| 09:43:18 |
43.71 |
1 |
6563 |
卖出 |
| 09:43:24 |
43.7 |
14 |
6577 |
卖出 |
| 09:43:27 |
43.7 |
3 |
6580 |
卖出 |
| 09:43:30 |
43.7 |
2 |
6582 |
卖出 |
| 09:43:33 |
43.8 |
67 |
6649 |
买入 |
| 09:43:36 |
43.79 |
21 |
6670 |
买入 |
| 09:43:39 |
43.8 |
1 |
6671 |
买入 |
| 09:43:42 |
43.8 |
5 |
6676 |
买入 |
| 09:43:45 |
43.8 |
6 |
6682 |
买入 |
| 09:43:48 |
43.81 |
13 |
6695 |
买入 |
| 09:43:54 |
43.73 |
2 |
6697 |
卖出 |
| 09:43:57 |
43.8 |
21 |
6718 |
买入 |
| 09:44:00 |
43.8 |
2 |
6720 |
卖出 |
| 09:44:03 |
43.8 |
8 |
6728 |
卖出 |
| 09:44:06 |
43.79 |
12 |
6740 |
卖出 |
| 09:44:12 |
43.7 |
1 |
6741 |
卖出 |
| 09:44:15 |
43.79 |
3 |
6744 |
买入 |
| 09:44:18 |
43.79 |
1 |
6745 |
买入 |
| 09:44:27 |
43.79 |
6 |
6751 |
买入 |
| 09:44:36 |
43.79 |
6 |
6757 |
买入 |
| 09:44:39 |
43.72 |
47 |
6804 |
卖出 |
| 09:44:42 |
43.72 |
5 |
6809 |
卖出 |
| 09:44:45 |
43.7 |
4 |
6813 |
卖出 |
| 09:44:48 |
43.64 |
5 |
6818 |
卖出 |
| 09:44:54 |
43.62 |
2 |
6820 |
卖出 |
| 09:44:57 |
43.76 |
8 |
6828 |
买入 |
| 09:45:00 |
43.76 |
3 |
6831 |
买入 |
| 09:45:03 |
43.76 |
3 |
6834 |
买入 |
| 09:45:15 |
43.76 |
10 |
6844 |
买入 |
| 09:45:18 |
43.75 |
8 |
6852 |
买入 |
| 09:45:21 |
43.73 |
2 |
6854 |
买入 |
| 09:45:27 |
43.74 |
5 |
6859 |
卖出 |
| 09:45:36 |
43.73 |
3 |
6862 |
买入 |
| 09:45:42 |
43.66 |
6 |
6868 |
卖出 |
| 09:45:45 |
43.72 |
10 |
6878 |
买入 |
| 09:45:51 |
43.72 |
5 |
6883 |
买入 |
| 09:45:54 |
43.74 |
28 |
6911 |
买入 |
| 09:45:57 |
43.77 |
1 |
6912 |
买入 |
| 09:46:00 |
43.79 |
3 |
6915 |
买入 |
| 09:46:03 |
43.79 |
3 |
6918 |
买入 |
| 09:46:06 |
43.79 |
5 |
6923 |
买入 |
| 09:46:09 |
43.79 |
8 |
6931 |
买入 |
| 09:46:18 |
43.79 |
1 |
6932 |
卖出 |
| 09:46:24 |
43.8 |
30 |
6962 |
买入 |
| 09:46:27 |
43.8 |
18 |
6980 |
卖出 |
| 09:46:30 |
43.81 |
1 |
6981 |
买入 |
| 09:46:42 |
43.85 |
1 |
6982 |
买入 |
| 09:46:45 |
43.85 |
1 |
6983 |
买入 |
| 09:46:57 |
43.87 |
2 |
6985 |
买入 |
| 09:47:03 |
43.87 |
3 |
6988 |
买入 |
| 09:47:06 |
43.87 |
2 |
6990 |
买入 |
| 09:47:09 |
43.87 |
1 |
6991 |
买入 |
| 09:47:12 |
43.92 |
89 |
7080 |
买入 |
| 09:47:15 |
43.95 |
9 |
7089 |
买入 |
| 09:47:18 |
43.95 |
7 |
7096 |
买入 |
| 09:47:21 |
43.95 |
35 |
7131 |
买入 |
| 09:47:24 |
43.95 |
22 |
7153 |
卖出 |
| 09:47:27 |
43.93 |
1 |
7154 |
卖出 |
| 09:47:30 |
43.96 |
49 |
7203 |
买入 |
| 09:47:33 |
43.96 |
1 |
7204 |
卖出 |
| 09:47:39 |
43.96 |
4 |
7208 |
卖出 |
| 09:47:42 |
43.96 |
3 |
7211 |
买入 |
| 09:47:48 |
43.95 |
12 |
7223 |
卖出 |
| 09:47:51 |
43.95 |
5 |
7228 |
买入 |
| 09:47:57 |
43.94 |
1 |
7229 |
卖出 |
| 09:48:00 |
43.95 |
22 |
7251 |
买入 |
| 09:48:03 |
43.95 |
12 |
7263 |
买入 |
| 09:48:06 |
43.95 |
3 |
7266 |
卖出 |
| 09:48:09 |
43.95 |
98 |
7364 |
卖出 |
| 09:48:12 |
43.94 |
11 |
7375 |
卖出 |
| 09:48:15 |
43.94 |
1 |
7376 |
买入 |
| 09:48:18 |
43.95 |
2 |
7378 |
买入 |
| 09:48:30 |
43.94 |
11 |
7389 |
买入 |
| 09:48:42 |
43.91 |
8 |
7397 |
卖出 |
| 09:48:45 |
43.9 |
8 |
7405 |
卖出 |
| 09:48:48 |
43.95 |
93 |
7498 |
买入 |
| 09:48:51 |
43.93 |
1 |
7499 |
买入 |