精准信息[300099]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.68 |
16 |
16 |
集合竞价 |
| 09:24:06 |
8.67 |
484 |
484 |
集合竞价 |
| 09:25:03 |
8.67 |
1204 |
1688 |
卖出 |
| 09:30:03 |
8.63 |
480 |
2168 |
卖出 |
| 09:30:06 |
8.65 |
288 |
2456 |
买入 |
| 09:30:09 |
8.65 |
325 |
2781 |
买入 |
| 09:30:12 |
8.65 |
108 |
2889 |
买入 |
| 09:30:15 |
8.65 |
10 |
2899 |
买入 |
| 09:30:18 |
8.65 |
26 |
2925 |
买入 |
| 09:30:21 |
8.65 |
34 |
2959 |
买入 |
| 09:30:24 |
8.65 |
18 |
2977 |
买入 |
| 09:30:27 |
8.65 |
71 |
3048 |
买入 |
| 09:30:30 |
8.65 |
77 |
3125 |
买入 |
| 09:30:33 |
8.66 |
27 |
3152 |
买入 |
| 09:30:36 |
8.66 |
36 |
3188 |
买入 |
| 09:30:39 |
8.67 |
35 |
3223 |
买入 |
| 09:30:42 |
8.67 |
54 |
3277 |
买入 |
| 09:30:45 |
8.66 |
58 |
3335 |
卖出 |
| 09:30:48 |
8.66 |
93 |
3428 |
买入 |
| 09:30:51 |
8.66 |
18 |
3446 |
买入 |
| 09:30:54 |
8.67 |
76 |
3522 |
买入 |
| 09:30:57 |
8.66 |
220 |
3742 |
卖出 |
| 09:31:00 |
8.66 |
3 |
3745 |
卖出 |
| 09:31:03 |
8.66 |
135 |
3880 |
卖出 |
| 09:31:06 |
8.66 |
115 |
3995 |
卖出 |
| 09:31:09 |
8.67 |
4 |
3999 |
买入 |
| 09:31:12 |
8.67 |
66 |
4065 |
买入 |
| 09:31:15 |
8.67 |
184 |
4249 |
买入 |
| 09:31:18 |
8.67 |
15 |
4264 |
买入 |
| 09:31:21 |
8.66 |
4 |
4268 |
卖出 |
| 09:31:24 |
8.66 |
356 |
4624 |
卖出 |
| 09:31:27 |
8.68 |
146 |
4770 |
买入 |
| 09:31:30 |
8.67 |
1 |
4771 |
卖出 |
| 09:31:33 |
8.67 |
1 |
4772 |
卖出 |
| 09:31:36 |
8.67 |
53 |
4825 |
卖出 |
| 09:31:39 |
8.68 |
79 |
4904 |
买入 |
| 09:31:42 |
8.68 |
26 |
4930 |
买入 |
| 09:31:45 |
8.68 |
174 |
5104 |
买入 |
| 09:31:51 |
8.69 |
1 |
5105 |
卖出 |
| 09:31:54 |
8.7 |
2 |
5107 |
买入 |
| 09:31:57 |
8.7 |
12 |
5119 |
买入 |
| 09:32:00 |
8.71 |
112 |
5231 |
买入 |
| 09:32:03 |
8.71 |
10 |
5241 |
卖出 |
| 09:32:06 |
8.7 |
6 |
5247 |
卖出 |
| 09:32:09 |
8.71 |
33 |
5280 |
买入 |
| 09:32:12 |
8.71 |
24 |
5304 |
买入 |
| 09:32:15 |
8.71 |
5 |
5309 |
卖出 |
| 09:32:18 |
8.71 |
63 |
5372 |
卖出 |
| 09:32:21 |
8.71 |
1 |
5373 |
买入 |
| 09:32:24 |
8.73 |
127 |
5500 |
买入 |
| 09:32:27 |
8.71 |
40 |
5540 |
卖出 |
| 09:32:30 |
8.71 |
415 |
5955 |
卖出 |
| 09:32:33 |
8.71 |
141 |
6096 |
卖出 |
| 09:32:36 |
8.71 |
19 |
6115 |
卖出 |
| 09:32:39 |
8.71 |
43 |
6158 |
卖出 |
| 09:32:42 |
8.72 |
1 |
6159 |
买入 |
| 09:32:45 |
8.72 |
4 |
6163 |
买入 |
| 09:32:48 |
8.71 |
34 |
6197 |
卖出 |
| 09:32:51 |
8.71 |
10 |
6207 |
卖出 |
| 09:32:57 |
8.72 |
156 |
6363 |
买入 |
| 09:33:00 |
8.7 |
195 |
6558 |
卖出 |
| 09:33:03 |
8.71 |
8 |
6566 |
买入 |
| 09:33:06 |
8.71 |
2 |
6568 |
买入 |
| 09:33:09 |
8.7 |
28 |
6596 |
卖出 |
| 09:33:12 |
8.69 |
49 |
6645 |
卖出 |
| 09:33:15 |
8.69 |
72 |
6717 |
卖出 |
| 09:33:18 |
8.68 |
374 |
7091 |
卖出 |
| 09:33:21 |
8.68 |
2 |
7093 |
卖出 |
| 09:33:24 |
8.68 |
76 |
7169 |
卖出 |
| 09:33:27 |
8.68 |
39 |
7208 |
卖出 |
| 09:33:30 |
8.67 |
12 |
7220 |
卖出 |
| 09:33:33 |
8.68 |
33 |
7253 |
买入 |
| 09:33:36 |
8.67 |
202 |
7455 |
卖出 |
| 09:33:39 |
8.67 |
19 |
7474 |
买入 |
| 09:33:42 |
8.67 |
40 |
7514 |
买入 |
| 09:33:45 |
8.66 |
15 |
7529 |
卖出 |
| 09:33:48 |
8.67 |
64 |
7593 |
买入 |
| 09:33:51 |
8.65 |
763 |
8356 |
卖出 |
| 09:33:54 |
8.66 |
360 |
8716 |
买入 |
| 09:33:57 |
8.66 |
81 |
8797 |
买入 |
| 09:34:00 |
8.66 |
143 |
8940 |
买入 |
| 09:34:03 |
8.67 |
16 |
8956 |
买入 |
| 09:34:06 |
8.67 |
77 |
9033 |
买入 |
| 09:34:09 |
8.67 |
29 |
9062 |
买入 |
| 09:34:12 |
8.67 |
6 |
9068 |
卖出 |
| 09:34:15 |
8.68 |
1 |
9069 |
买入 |
| 09:34:18 |
8.68 |
1 |
9070 |
买入 |
| 09:34:21 |
8.68 |
6 |
9076 |
买入 |
| 09:34:24 |
8.68 |
25 |
9101 |
卖出 |
| 09:34:27 |
8.67 |
4 |
9105 |
卖出 |
| 09:34:30 |
8.68 |
4 |
9109 |
卖出 |
| 09:34:33 |
8.69 |
12 |
9121 |
买入 |
| 09:34:36 |
8.69 |
1 |
9122 |
卖出 |
| 09:34:39 |
8.69 |
10 |
9132 |
卖出 |
| 09:34:45 |
8.69 |
46 |
9178 |
卖出 |
| 09:34:48 |
8.69 |
332 |
9510 |
卖出 |
| 09:34:51 |
8.69 |
22 |
9532 |
买入 |
| 09:34:54 |
8.69 |
6 |
9538 |
买入 |
| 09:34:57 |
8.69 |
2 |
9540 |
买入 |
| 09:35:00 |
8.69 |
28 |
9568 |
买入 |
| 09:35:03 |
8.68 |
122 |
9690 |
卖出 |
| 09:35:06 |
8.67 |
508 |
10198 |
卖出 |
| 09:35:09 |
8.67 |
31 |
10229 |
买入 |
| 09:35:12 |
8.66 |
117 |
10346 |
卖出 |
| 09:35:15 |
8.67 |
157 |
10503 |
买入 |
| 09:35:18 |
8.66 |
178 |
10681 |
卖出 |
| 09:35:24 |
8.66 |
156 |
10837 |
卖出 |
| 09:35:30 |
8.65 |
143 |
10980 |
卖出 |
| 09:35:33 |
8.66 |
3 |
10983 |
买入 |
| 09:35:36 |
8.66 |
352 |
11335 |
买入 |
| 09:35:39 |
8.65 |
231 |
11566 |
卖出 |
| 09:35:42 |
8.66 |
53 |
11619 |
卖出 |
| 09:35:45 |
8.66 |
9 |
11628 |
买入 |
| 09:35:48 |
8.66 |
103 |
11731 |
买入 |
| 09:35:51 |
8.66 |
257 |
11988 |
买入 |
| 09:35:54 |
8.66 |
17 |
12005 |
卖出 |
| 09:35:57 |
8.67 |
4 |
12009 |
买入 |
| 09:36:00 |
8.66 |
106 |
12115 |
卖出 |
| 09:36:06 |
8.67 |
174 |
12289 |
买入 |
| 09:36:09 |
8.66 |
36 |
12325 |
卖出 |
| 09:36:12 |
8.66 |
359 |
12684 |
买入 |
| 09:36:15 |
8.66 |
28 |
12712 |
买入 |
| 09:36:21 |
8.66 |
20 |
12732 |
卖出 |
| 09:36:27 |
8.67 |
9 |
12741 |
买入 |
| 09:36:30 |
8.67 |
118 |
12859 |
买入 |
| 09:36:33 |
8.66 |
50 |
12909 |
卖出 |
| 09:36:36 |
8.67 |
37 |
12946 |
买入 |
| 09:36:39 |
8.67 |
100 |
13046 |
卖出 |
| 09:36:42 |
8.67 |
10 |
13056 |
买入 |
| 09:36:45 |
8.68 |
35 |
13091 |
买入 |
| 09:36:48 |
8.67 |
54 |
13145 |
卖出 |
| 09:36:51 |
8.67 |
5 |
13150 |
买入 |
| 09:36:54 |
8.67 |
46 |
13196 |
买入 |
| 09:36:57 |
8.67 |
20 |
13216 |
卖出 |
| 09:37:03 |
8.68 |
58 |
13274 |
买入 |
| 09:37:06 |
8.68 |
52 |
13326 |
买入 |
| 09:37:09 |
8.68 |
9 |
13335 |
买入 |
| 09:37:12 |
8.68 |
1 |
13336 |
卖出 |
| 09:37:15 |
8.69 |
8 |
13344 |
买入 |
| 09:37:18 |
8.68 |
68 |
13412 |
卖出 |
| 09:37:21 |
8.68 |
6 |
13418 |
买入 |
| 09:37:24 |
8.68 |
2 |
13420 |
卖出 |
| 09:37:30 |
8.68 |
203 |
13623 |
卖出 |
| 09:37:33 |
8.68 |
135 |
13758 |
卖出 |
| 09:37:36 |
8.68 |
18 |
13776 |
买入 |
| 09:37:42 |
8.67 |
14 |
13790 |
卖出 |
| 09:37:45 |
8.68 |
265 |
14055 |
买入 |
| 09:37:48 |
8.68 |
2 |
14057 |
买入 |
| 09:37:57 |
8.68 |
43 |
14100 |
卖出 |
| 09:38:03 |
8.68 |
28 |
14128 |
买入 |
| 09:38:06 |
8.68 |
7 |
14135 |
买入 |
| 09:38:12 |
8.67 |
10 |
14145 |
卖出 |
| 09:38:15 |
8.68 |
16 |
14161 |
买入 |
| 09:38:18 |
8.68 |
62 |
14223 |
买入 |
| 09:38:21 |
8.68 |
13 |
14236 |
卖出 |
| 09:38:24 |
8.68 |
11 |
14247 |
卖出 |
| 09:38:27 |
8.69 |
14 |
14261 |
买入 |
| 09:38:33 |
8.68 |
10 |
14271 |
卖出 |
| 09:38:39 |
8.68 |
156 |
14427 |
卖出 |
| 09:38:42 |
8.68 |
11 |
14438 |
买入 |
| 09:38:45 |
8.68 |
36 |
14474 |
卖出 |
| 09:38:48 |
8.68 |
52 |
14526 |
卖出 |
| 09:38:51 |
8.69 |
50 |
14576 |
买入 |
| 09:38:54 |
8.68 |
162 |
14738 |
卖出 |
| 09:38:57 |
8.67 |
5 |
14743 |
卖出 |
| 09:39:00 |
8.67 |
585 |
15328 |
卖出 |
| 09:39:03 |
8.67 |
263 |
15591 |
买入 |
| 09:39:06 |
8.67 |
112 |
15703 |
买入 |
| 09:39:09 |
8.66 |
171 |
15874 |
卖出 |
| 09:39:12 |
8.66 |
35 |
15909 |
卖出 |
| 09:39:15 |
8.67 |
86 |
15995 |
买入 |
| 09:39:18 |
8.66 |
63 |
16058 |
卖出 |
| 09:39:21 |
8.66 |
452 |
16510 |
卖出 |
| 09:39:24 |
8.66 |
10 |
16520 |
买入 |
| 09:39:27 |
8.66 |
90 |
16610 |
买入 |
| 09:39:33 |
8.66 |
50 |
16660 |
买入 |
| 09:39:39 |
8.65 |
22 |
16682 |
卖出 |
| 09:39:42 |
8.66 |
99 |
16781 |
买入 |
| 09:39:45 |
8.65 |
37 |
16818 |
卖出 |
| 09:39:48 |
8.66 |
20 |
16838 |
买入 |
| 09:39:54 |
8.65 |
200 |
17038 |
卖出 |
| 09:39:57 |
8.65 |
44 |
17082 |
卖出 |
| 09:40:03 |
8.65 |
100 |
17182 |
卖出 |
| 09:40:06 |
8.65 |
117 |
17299 |
卖出 |
| 09:40:09 |
8.65 |
339 |
17638 |
卖出 |
| 09:40:12 |
8.65 |
11 |
17649 |
卖出 |
| 09:40:18 |
8.65 |
297 |
17946 |
卖出 |
| 09:40:21 |
8.65 |
20 |
17966 |
买入 |
| 09:40:27 |
8.65 |
10 |
17976 |
买入 |
| 09:40:33 |
8.65 |
55 |
18031 |
买入 |
| 09:40:36 |
8.64 |
11 |
18042 |
卖出 |
| 09:40:39 |
8.64 |
158 |
18200 |
卖出 |
| 09:40:42 |
8.63 |
40 |
18240 |
卖出 |
| 09:40:45 |
8.64 |
3 |
18243 |
买入 |
| 09:40:48 |
8.63 |
127 |
18370 |
卖出 |
| 09:40:51 |
8.63 |
171 |
18541 |
卖出 |
| 09:40:54 |
8.63 |
90 |
18631 |
卖出 |
| 09:40:57 |
8.63 |
133 |
18764 |
卖出 |
| 09:41:03 |
8.63 |
38 |
18802 |
买入 |
| 09:41:06 |
8.61 |
240 |
19042 |
卖出 |
| 09:41:09 |
8.62 |
21 |
19063 |
买入 |
| 09:41:12 |
8.62 |
86 |
19149 |
买入 |
| 09:41:15 |
8.62 |
103 |
19252 |
买入 |
| 09:41:18 |
8.61 |
99 |
19351 |
卖出 |
| 09:41:21 |
8.62 |
118 |
19469 |
买入 |
| 09:41:24 |
8.61 |
377 |
19846 |
卖出 |
| 09:41:27 |
8.61 |
14 |
19860 |
卖出 |
| 09:41:30 |
8.61 |
197 |
20057 |
卖出 |
| 09:41:33 |
8.6 |
3 |
20060 |
卖出 |
| 09:41:36 |
8.6 |
314 |
20374 |
卖出 |
| 09:41:39 |
8.61 |
111 |
20485 |
买入 |
| 09:41:42 |
8.61 |
664 |
21149 |
买入 |
| 09:41:45 |
8.6 |
183 |
21332 |
卖出 |
| 09:41:48 |
8.6 |
252 |
21584 |
卖出 |
| 09:41:51 |
8.6 |
7 |
21591 |
买入 |
| 09:41:54 |
8.6 |
58 |
21649 |
买入 |
| 09:41:57 |
8.59 |
31 |
21680 |
卖出 |
| 09:42:00 |
8.58 |
295 |
21975 |
卖出 |
| 09:42:03 |
8.6 |
106 |
22081 |
买入 |
| 09:42:06 |
8.59 |
205 |
22286 |
卖出 |
| 09:42:09 |
8.59 |
143 |
22429 |
卖出 |
| 09:42:12 |
8.6 |
288 |
22717 |
买入 |
| 09:42:15 |
8.59 |
94 |
22811 |
卖出 |
| 09:42:18 |
8.6 |
105 |
22916 |
买入 |
| 09:42:21 |
8.59 |
120 |
23036 |
卖出 |
| 09:42:24 |
8.59 |
16 |
23052 |
买入 |
| 09:42:27 |
8.59 |
86 |
23138 |
卖出 |
| 09:42:33 |
8.59 |
15 |
23153 |
卖出 |
| 09:42:39 |
8.59 |
32 |
23185 |
卖出 |
| 09:42:45 |
8.59 |
222 |
23407 |
卖出 |
| 09:42:48 |
8.59 |
10 |
23417 |
卖出 |
| 09:42:51 |
8.59 |
27 |
23444 |
卖出 |
| 09:42:54 |
8.6 |
11 |
23455 |
买入 |
| 09:42:57 |
8.59 |
29 |
23484 |
卖出 |
| 09:43:00 |
8.59 |
100 |
23584 |
卖出 |
| 09:43:03 |
8.6 |
16 |
23600 |
买入 |
| 09:43:06 |
8.59 |
48 |
23648 |
卖出 |
| 09:43:09 |
8.59 |
539 |
24187 |
卖出 |
| 09:43:15 |
8.59 |
28 |
24215 |
买入 |
| 09:43:18 |
8.59 |
121 |
24336 |
买入 |
| 09:43:21 |
8.59 |
59 |
24395 |
买入 |
| 09:43:24 |
8.59 |
277 |
24672 |
买入 |
| 09:43:27 |
8.59 |
7 |
24679 |
买入 |
| 09:43:30 |
8.59 |
87 |
24766 |
买入 |
| 09:43:33 |
8.58 |
165 |
24931 |
卖出 |
| 09:43:36 |
8.59 |
17 |
24948 |
卖出 |
| 09:43:39 |
8.59 |
9 |
24957 |
卖出 |
| 09:43:42 |
8.58 |
47 |
25004 |
卖出 |
| 09:43:48 |
8.58 |
38 |
25042 |
卖出 |
| 09:43:51 |
8.58 |
40 |
25082 |
卖出 |
| 09:43:54 |
8.59 |
649 |
25731 |
买入 |
| 09:43:57 |
8.58 |
471 |
26202 |
卖出 |
| 09:44:00 |
8.59 |
50 |
26252 |
买入 |
| 09:44:03 |
8.57 |
612 |
26864 |
卖出 |
| 09:44:06 |
8.59 |
10 |
26874 |
买入 |
| 09:44:09 |
8.57 |
5 |
26879 |
卖出 |
| 09:44:12 |
8.58 |
21 |
26900 |
买入 |
| 09:44:15 |
8.59 |
21 |
26921 |
买入 |
| 09:44:18 |
8.58 |
3 |
26924 |
卖出 |
| 09:44:21 |
8.58 |
123 |
27047 |
卖出 |
| 09:44:24 |
8.58 |
22 |
27069 |
买入 |
| 09:44:27 |
8.58 |
55 |
27124 |
卖出 |
| 09:44:30 |
8.58 |
24 |
27148 |
卖出 |
| 09:44:33 |
8.59 |
474 |
27622 |
买入 |
| 09:44:36 |
8.58 |
159 |
27781 |
卖出 |
| 09:44:39 |
8.58 |
6 |
27787 |
卖出 |
| 09:44:42 |
8.58 |
117 |
27904 |
卖出 |
| 09:44:45 |
8.58 |
12 |
27916 |
买入 |
| 09:44:51 |
8.58 |
29 |
27945 |
买入 |
| 09:44:54 |
8.58 |
11 |
27956 |
卖出 |
| 09:44:57 |
8.58 |
1 |
27957 |
卖出 |
| 09:45:00 |
8.58 |
57 |
28014 |
卖出 |
| 09:45:03 |
8.59 |
27 |
28041 |
买入 |
| 09:45:06 |
8.59 |
179 |
28220 |
买入 |
| 09:45:12 |
8.58 |
37 |
28257 |
卖出 |
| 09:45:18 |
8.59 |
5 |
28262 |
买入 |
| 09:45:21 |
8.59 |
4 |
28266 |
买入 |
| 09:45:24 |
8.59 |
39 |
28305 |
买入 |
| 09:45:27 |
8.59 |
14 |
28319 |
买入 |
| 09:45:33 |
8.59 |
25 |
28344 |
买入 |
| 09:45:36 |
8.58 |
49 |
28393 |
卖出 |
| 09:45:39 |
8.59 |
5 |
28398 |
买入 |
| 09:45:42 |
8.59 |
3 |
28401 |
买入 |
| 09:45:45 |
8.59 |
42 |
28443 |
买入 |
| 09:45:48 |
8.59 |
7 |
28450 |
买入 |
| 09:45:51 |
8.59 |
20 |
28470 |
买入 |
| 09:45:54 |
8.59 |
137 |
28607 |
买入 |
| 09:45:57 |
8.6 |
214 |
28821 |
买入 |
| 09:46:00 |
8.59 |
76 |
28897 |
卖出 |
| 09:46:03 |
8.59 |
240 |
29137 |
卖出 |
| 09:46:06 |
8.59 |
51 |
29188 |
买入 |
| 09:46:09 |
8.59 |
229 |
29417 |
买入 |
| 09:46:15 |
8.61 |
567 |
29984 |
买入 |
| 09:46:18 |
8.61 |
45 |
30029 |
买入 |
| 09:46:21 |
8.62 |
6 |
30035 |
买入 |
| 09:46:27 |
8.61 |
18 |
30053 |
卖出 |
| 09:46:30 |
8.61 |
6 |
30059 |
卖出 |
| 09:46:36 |
8.61 |
32 |
30091 |
卖出 |
| 09:46:39 |
8.62 |
15 |
30106 |
买入 |
| 09:46:42 |
8.61 |
11 |
30117 |
卖出 |