慈星股份[300307]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
6.49 |
280 |
280 |
集合竞价 |
| 09:18:30 |
6.5 |
330 |
330 |
集合竞价 |
| 09:19:42 |
6.51 |
330 |
330 |
集合竞价 |
| 09:25:03 |
6.51 |
330 |
660 |
卖出 |
| 09:30:03 |
6.52 |
1079 |
1739 |
买入 |
| 09:30:06 |
6.54 |
391 |
2130 |
买入 |
| 09:30:09 |
6.52 |
157 |
2287 |
卖出 |
| 09:30:12 |
6.53 |
157 |
2444 |
买入 |
| 09:30:15 |
6.53 |
159 |
2603 |
买入 |
| 09:30:18 |
6.53 |
4 |
2607 |
买入 |
| 09:30:21 |
6.53 |
16 |
2623 |
卖出 |
| 09:30:24 |
6.54 |
6 |
2629 |
买入 |
| 09:30:27 |
6.54 |
19 |
2648 |
卖出 |
| 09:30:30 |
6.54 |
11 |
2659 |
买入 |
| 09:30:33 |
6.54 |
24 |
2683 |
买入 |
| 09:30:36 |
6.54 |
70 |
2753 |
买入 |
| 09:30:39 |
6.53 |
2 |
2755 |
卖出 |
| 09:30:42 |
6.52 |
121 |
2876 |
卖出 |
| 09:30:45 |
6.52 |
46 |
2922 |
卖出 |
| 09:30:48 |
6.51 |
108 |
3030 |
卖出 |
| 09:30:51 |
6.52 |
59 |
3089 |
买入 |
| 09:30:54 |
6.51 |
38 |
3127 |
卖出 |
| 09:30:57 |
6.52 |
6 |
3133 |
买入 |
| 09:31:00 |
6.53 |
30 |
3163 |
买入 |
| 09:31:06 |
6.51 |
92 |
3255 |
卖出 |
| 09:31:09 |
6.51 |
12 |
3267 |
卖出 |
| 09:31:15 |
6.52 |
5 |
3272 |
买入 |
| 09:31:21 |
6.52 |
6 |
3278 |
买入 |
| 09:31:24 |
6.52 |
21 |
3299 |
买入 |
| 09:31:27 |
6.52 |
41 |
3340 |
买入 |
| 09:31:30 |
6.52 |
11 |
3351 |
买入 |
| 09:31:33 |
6.52 |
101 |
3452 |
买入 |
| 09:31:36 |
6.53 |
38 |
3490 |
买入 |
| 09:31:39 |
6.52 |
34 |
3524 |
卖出 |
| 09:31:42 |
6.52 |
9 |
3533 |
卖出 |
| 09:31:48 |
6.52 |
34 |
3567 |
卖出 |
| 09:31:51 |
6.53 |
46 |
3613 |
买入 |
| 09:31:54 |
6.53 |
9 |
3622 |
买入 |
| 09:31:57 |
6.53 |
6 |
3628 |
买入 |
| 09:32:00 |
6.52 |
25 |
3653 |
卖出 |
| 09:32:03 |
6.53 |
66 |
3719 |
买入 |
| 09:32:06 |
6.53 |
4 |
3723 |
卖出 |
| 09:32:09 |
6.54 |
12 |
3735 |
买入 |
| 09:32:12 |
6.52 |
502 |
4237 |
卖出 |
| 09:32:15 |
6.54 |
9 |
4246 |
买入 |
| 09:32:21 |
6.54 |
2 |
4248 |
买入 |
| 09:32:30 |
6.53 |
29 |
4277 |
卖出 |
| 09:32:33 |
6.53 |
55 |
4332 |
卖出 |
| 09:32:36 |
6.53 |
20 |
4352 |
买入 |
| 09:32:39 |
6.53 |
4 |
4356 |
卖出 |
| 09:32:45 |
6.53 |
1 |
4357 |
卖出 |
| 09:32:48 |
6.53 |
25 |
4382 |
卖出 |
| 09:32:51 |
6.53 |
3 |
4385 |
买入 |
| 09:32:57 |
6.53 |
11 |
4396 |
买入 |
| 09:33:00 |
6.53 |
1 |
4397 |
买入 |
| 09:33:03 |
6.53 |
14 |
4411 |
卖出 |
| 09:33:06 |
6.53 |
9 |
4420 |
买入 |
| 09:33:15 |
6.53 |
3 |
4423 |
买入 |
| 09:33:30 |
6.52 |
155 |
4578 |
卖出 |
| 09:33:33 |
6.52 |
4 |
4582 |
买入 |
| 09:33:36 |
6.52 |
34 |
4616 |
买入 |
| 09:33:39 |
6.52 |
4 |
4620 |
买入 |
| 09:33:42 |
6.52 |
14 |
4634 |
买入 |
| 09:33:45 |
6.52 |
20 |
4654 |
买入 |
| 09:33:48 |
6.52 |
541 |
5195 |
买入 |
| 09:33:51 |
6.52 |
1 |
5196 |
买入 |
| 09:34:06 |
6.52 |
1 |
5197 |
卖出 |
| 09:34:09 |
6.53 |
4 |
5201 |
买入 |
| 09:34:12 |
6.53 |
13 |
5214 |
买入 |
| 09:34:15 |
6.53 |
6 |
5220 |
买入 |
| 09:34:18 |
6.52 |
1 |
5221 |
卖出 |
| 09:34:21 |
6.52 |
5 |
5226 |
卖出 |
| 09:34:24 |
6.52 |
114 |
5340 |
卖出 |
| 09:34:27 |
6.52 |
12 |
5352 |
买入 |
| 09:34:30 |
6.53 |
133 |
5485 |
买入 |
| 09:34:36 |
6.52 |
2 |
5487 |
买入 |
| 09:34:48 |
6.52 |
10 |
5497 |
买入 |
| 09:34:54 |
6.51 |
1 |
5498 |
卖出 |
| 09:34:57 |
6.51 |
3 |
5501 |
卖出 |
| 09:35:00 |
6.51 |
1 |
5502 |
卖出 |
| 09:35:03 |
6.51 |
1 |
5503 |
卖出 |
| 09:35:06 |
6.51 |
368 |
5871 |
卖出 |
| 09:35:09 |
6.5 |
16 |
5887 |
卖出 |
| 09:35:12 |
6.5 |
10 |
5897 |
卖出 |
| 09:35:15 |
6.5 |
40 |
5937 |
卖出 |
| 09:35:18 |
6.5 |
444 |
6381 |
卖出 |
| 09:35:21 |
6.5 |
496 |
6877 |
卖出 |
| 09:35:24 |
6.49 |
48 |
6925 |
卖出 |
| 09:35:27 |
6.49 |
21 |
6946 |
卖出 |
| 09:35:33 |
6.5 |
42 |
6988 |
买入 |
| 09:35:36 |
6.49 |
24 |
7012 |
卖出 |
| 09:35:39 |
6.49 |
128 |
7140 |
卖出 |
| 09:35:42 |
6.49 |
54 |
7194 |
买入 |
| 09:35:45 |
6.49 |
30 |
7224 |
卖出 |
| 09:35:48 |
6.49 |
16 |
7240 |
买入 |
| 09:35:54 |
6.49 |
104 |
7344 |
买入 |
| 09:35:57 |
6.49 |
35 |
7379 |
买入 |
| 09:36:00 |
6.49 |
3 |
7382 |
卖出 |
| 09:36:03 |
6.49 |
11 |
7393 |
卖出 |
| 09:36:27 |
6.49 |
1 |
7394 |
卖出 |
| 09:36:30 |
6.49 |
2 |
7396 |
卖出 |
| 09:36:33 |
6.49 |
17 |
7413 |
卖出 |
| 09:36:36 |
6.49 |
114 |
7527 |
卖出 |
| 09:36:42 |
6.49 |
207 |
7734 |
卖出 |
| 09:36:45 |
6.5 |
5 |
7739 |
买入 |
| 09:36:48 |
6.5 |
1 |
7740 |
买入 |
| 09:36:51 |
6.49 |
40 |
7780 |
卖出 |
| 09:36:57 |
6.5 |
38 |
7818 |
买入 |
| 09:37:00 |
6.5 |
6 |
7824 |
卖出 |
| 09:37:15 |
6.51 |
1 |
7825 |
买入 |
| 09:37:18 |
6.51 |
9 |
7834 |
卖出 |
| 09:37:21 |
6.5 |
20 |
7854 |
卖出 |
| 09:37:30 |
6.51 |
1 |
7855 |
买入 |
| 09:37:39 |
6.5 |
16 |
7871 |
卖出 |
| 09:37:48 |
6.51 |
17 |
7888 |
买入 |
| 09:37:51 |
6.51 |
36 |
7924 |
卖出 |
| 09:37:54 |
6.51 |
7 |
7931 |
卖出 |
| 09:37:57 |
6.51 |
121 |
8052 |
卖出 |
| 09:38:00 |
6.51 |
6 |
8058 |
卖出 |
| 09:38:03 |
6.5 |
2 |
8060 |
卖出 |
| 09:38:09 |
6.5 |
61 |
8121 |
卖出 |
| 09:38:27 |
6.5 |
10 |
8131 |
卖出 |
| 09:38:36 |
6.5 |
191 |
8322 |
卖出 |
| 09:38:39 |
6.52 |
7 |
8329 |
买入 |
| 09:38:42 |
6.5 |
115 |
8444 |
卖出 |
| 09:38:45 |
6.51 |
4 |
8448 |
卖出 |
| 09:38:48 |
6.51 |
5 |
8453 |
卖出 |
| 09:39:00 |
6.5 |
22 |
8475 |
卖出 |
| 09:39:15 |
6.5 |
12 |
8487 |
卖出 |
| 09:39:18 |
6.5 |
53 |
8540 |
卖出 |
| 09:39:21 |
6.5 |
274 |
8814 |
卖出 |
| 09:39:24 |
6.5 |
18 |
8832 |
卖出 |
| 09:39:27 |
6.51 |
5 |
8837 |
买入 |
| 09:39:30 |
6.5 |
89 |
8926 |
卖出 |
| 09:39:33 |
6.5 |
16 |
8942 |
卖出 |
| 09:39:36 |
6.5 |
17 |
8959 |
卖出 |
| 09:39:39 |
6.5 |
70 |
9029 |
卖出 |
| 09:39:42 |
6.5 |
8 |
9037 |
卖出 |
| 09:39:45 |
6.51 |
2 |
9039 |
买入 |
| 09:39:54 |
6.5 |
268 |
9307 |
卖出 |
| 09:39:57 |
6.49 |
139 |
9446 |
卖出 |
| 09:40:00 |
6.49 |
1 |
9447 |
卖出 |
| 09:40:09 |
6.5 |
1 |
9448 |
卖出 |
| 09:40:12 |
6.49 |
7 |
9455 |
卖出 |
| 09:40:15 |
6.5 |
5 |
9460 |
买入 |
| 09:40:27 |
6.5 |
10 |
9470 |
买入 |
| 09:40:33 |
6.5 |
29 |
9499 |
买入 |
| 09:40:36 |
6.5 |
27 |
9526 |
卖出 |
| 09:40:39 |
6.5 |
9 |
9535 |
卖出 |
| 09:40:45 |
6.5 |
12 |
9547 |
卖出 |
| 09:40:48 |
6.5 |
5 |
9552 |
卖出 |
| 09:40:51 |
6.5 |
10 |
9562 |
卖出 |
| 09:40:54 |
6.5 |
1 |
9563 |
卖出 |
| 09:41:06 |
6.5 |
13 |
9576 |
卖出 |
| 09:41:09 |
6.5 |
14 |
9590 |
卖出 |
| 09:41:18 |
6.5 |
37 |
9627 |
卖出 |
| 09:41:21 |
6.5 |
108 |
9735 |
卖出 |
| 09:41:27 |
6.5 |
5 |
9740 |
买入 |
| 09:41:30 |
6.5 |
30 |
9770 |
买入 |
| 09:41:33 |
6.5 |
5 |
9775 |
买入 |
| 09:41:36 |
6.49 |
17 |
9792 |
卖出 |
| 09:41:48 |
6.49 |
10 |
9802 |
卖出 |
| 09:41:51 |
6.5 |
125 |
9927 |
买入 |
| 09:42:03 |
6.51 |
3 |
9930 |
买入 |
| 09:42:09 |
6.51 |
9 |
9939 |
买入 |
| 09:42:12 |
6.5 |
48 |
9987 |
卖出 |
| 09:42:15 |
6.5 |
60 |
10047 |
卖出 |
| 09:42:18 |
6.5 |
7 |
10054 |
卖出 |
| 09:42:24 |
6.5 |
65 |
10119 |
卖出 |
| 09:42:27 |
6.5 |
118 |
10237 |
卖出 |
| 09:42:30 |
6.5 |
8 |
10245 |
卖出 |
| 09:42:36 |
6.5 |
8 |
10253 |
卖出 |
| 09:42:39 |
6.5 |
3 |
10256 |
卖出 |
| 09:42:45 |
6.5 |
10 |
10266 |
卖出 |
| 09:42:57 |
6.5 |
10 |
10276 |
买入 |
| 09:43:09 |
6.49 |
179 |
10455 |
卖出 |
| 09:43:12 |
6.49 |
104 |
10559 |
卖出 |
| 09:43:15 |
6.49 |
1 |
10560 |
卖出 |
| 09:43:18 |
6.49 |
1 |
10561 |
卖出 |
| 09:43:21 |
6.49 |
3 |
10564 |
卖出 |
| 09:43:27 |
6.49 |
68 |
10632 |
卖出 |
| 09:43:39 |
6.5 |
46 |
10678 |
买入 |
| 09:43:45 |
6.49 |
1 |
10679 |
卖出 |
| 09:44:00 |
6.49 |
4 |
10683 |
卖出 |
| 09:44:03 |
6.49 |
2 |
10685 |
卖出 |
| 09:44:06 |
6.49 |
1 |
10686 |
卖出 |
| 09:44:09 |
6.49 |
219 |
10905 |
卖出 |
| 09:44:12 |
6.49 |
27 |
10932 |
卖出 |
| 09:44:15 |
6.49 |
9 |
10941 |
卖出 |
| 09:44:24 |
6.5 |
2 |
10943 |
买入 |
| 09:44:27 |
6.5 |
5 |
10948 |
买入 |
| 09:44:33 |
6.49 |
4 |
10952 |
卖出 |
| 09:44:36 |
6.49 |
2 |
10954 |
卖出 |
| 09:44:39 |
6.49 |
7 |
10961 |
卖出 |
| 09:44:42 |
6.49 |
2 |
10963 |
卖出 |
| 09:44:45 |
6.49 |
5 |
10968 |
卖出 |
| 09:44:48 |
6.49 |
2 |
10970 |
卖出 |
| 09:44:51 |
6.49 |
51 |
11021 |
卖出 |
| 09:45:03 |
6.49 |
13 |
11034 |
卖出 |
| 09:45:06 |
6.49 |
14 |
11048 |
卖出 |
| 09:45:09 |
6.49 |
5 |
11053 |
卖出 |
| 09:45:21 |
6.49 |
1 |
11054 |
卖出 |
| 09:45:24 |
6.49 |
3 |
11057 |
卖出 |
| 09:45:27 |
6.49 |
15 |
11072 |
卖出 |
| 09:45:30 |
6.49 |
1 |
11073 |
卖出 |
| 09:45:33 |
6.49 |
127 |
11200 |
卖出 |
| 09:45:36 |
6.49 |
5 |
11205 |
卖出 |
| 09:45:48 |
6.49 |
1 |
11206 |
卖出 |
| 09:45:51 |
6.49 |
186 |
11392 |
卖出 |
| 09:45:54 |
6.5 |
5 |
11397 |
买入 |
| 09:45:57 |
6.49 |
6 |
11403 |
卖出 |
| 09:46:00 |
6.49 |
1 |
11404 |
卖出 |
| 09:46:03 |
6.49 |
120 |
11524 |
卖出 |
| 09:46:06 |
6.49 |
2 |
11526 |
卖出 |
| 09:46:09 |
6.49 |
20 |
11546 |
卖出 |
| 09:46:15 |
6.49 |
50 |
11596 |
买入 |
| 09:46:18 |
6.49 |
59 |
11655 |
买入 |
| 09:46:21 |
6.49 |
19 |
11674 |
买入 |
| 09:46:24 |
6.49 |
6 |
11680 |
买入 |
| 09:46:27 |
6.49 |
33 |
11713 |
买入 |
| 09:47:00 |
6.49 |
2 |
11715 |
卖出 |
| 09:47:03 |
6.49 |
76 |
11791 |
卖出 |
| 09:47:06 |
6.49 |
64 |
11855 |
卖出 |
| 09:47:09 |
6.5 |
2 |
11857 |
买入 |
| 09:47:12 |
6.49 |
105 |
11962 |
卖出 |
| 09:47:15 |
6.49 |
2 |
11964 |
卖出 |
| 09:47:18 |
6.5 |
18 |
11982 |
买入 |
| 09:47:21 |
6.51 |
787 |
12769 |
买入 |
| 09:47:24 |
6.51 |
15 |
12784 |
买入 |
| 09:47:27 |
6.51 |
12 |
12796 |
买入 |
| 09:47:36 |
6.51 |
2 |
12798 |
买入 |
| 09:47:42 |
6.51 |
1 |
12799 |
买入 |
| 09:47:48 |
6.51 |
1 |
12800 |
买入 |
| 09:47:54 |
6.51 |
1 |
12801 |
买入 |
| 09:47:57 |
6.51 |
16 |
12817 |
买入 |
| 09:48:03 |
6.5 |
63 |
12880 |
卖出 |
| 09:48:18 |
6.5 |
1 |
12881 |
卖出 |
| 09:48:30 |
6.5 |
2 |
12883 |
卖出 |
| 09:48:39 |
6.5 |
1 |
12884 |
卖出 |
| 09:48:42 |
6.5 |
12 |
12896 |
卖出 |
| 09:48:45 |
6.5 |
9 |
12905 |
卖出 |
| 09:48:48 |
6.5 |
59 |
12964 |
卖出 |
| 09:48:51 |
6.5 |
14 |
12978 |
卖出 |
| 09:48:54 |
6.5 |
14 |
12992 |
卖出 |
| 09:48:57 |
6.5 |
3 |
12995 |
卖出 |
| 09:49:00 |
6.5 |
1 |
12996 |
卖出 |
| 09:49:03 |
6.5 |
7 |
13003 |
卖出 |
| 09:49:06 |
6.5 |
1 |
13004 |
卖出 |
| 09:49:09 |
6.5 |
11 |
13015 |
卖出 |
| 09:49:12 |
6.5 |
10 |
13025 |
卖出 |
| 09:49:15 |
6.5 |
2 |
13027 |
卖出 |
| 09:49:18 |
6.5 |
1 |
13028 |
卖出 |
| 09:49:33 |
6.5 |
2 |
13030 |
卖出 |
| 09:49:36 |
6.5 |
9 |
13039 |
卖出 |
| 09:49:39 |
6.5 |
8 |
13047 |
卖出 |
| 09:49:42 |
6.5 |
6 |
13053 |
卖出 |
| 09:49:45 |
6.5 |
6 |
13059 |
卖出 |
| 09:49:48 |
6.5 |
29 |
13088 |
卖出 |
| 09:49:51 |
6.5 |
10 |
13098 |
卖出 |
| 09:49:54 |
6.5 |
1 |
13099 |
卖出 |
| 09:49:57 |
6.5 |
1 |
13100 |
卖出 |
| 09:50:00 |
6.5 |
6 |
13106 |
卖出 |
| 09:50:03 |
6.5 |
118 |
13224 |
卖出 |
| 09:50:06 |
6.49 |
28 |
13252 |
卖出 |
| 09:50:15 |
6.49 |
25 |
13277 |
卖出 |
| 09:50:18 |
6.49 |
2 |
13279 |
卖出 |
| 09:50:21 |
6.5 |
1 |
13280 |
买入 |
| 09:50:30 |
6.5 |
124 |
13404 |
买入 |
| 09:50:33 |
6.5 |
14 |
13418 |
卖出 |
| 09:50:36 |
6.5 |
8 |
13426 |
卖出 |
| 09:50:39 |
6.5 |
8 |
13434 |
卖出 |
| 09:50:42 |
6.5 |
32 |
13466 |
卖出 |
| 09:50:48 |
6.5 |
6 |
13472 |
卖出 |
| 09:50:51 |
6.5 |
7 |
13479 |
卖出 |
| 09:50:54 |
6.5 |
5 |
13484 |
卖出 |
| 09:50:57 |
6.5 |
3 |
13487 |
卖出 |
| 09:51:18 |
6.5 |
14 |
13501 |
卖出 |
| 09:51:21 |
6.5 |
16 |
13517 |
买入 |
| 09:51:24 |
6.5 |
6 |
13523 |
卖出 |
| 09:51:33 |
6.5 |
18 |
13541 |
买入 |
| 09:51:36 |
6.5 |
4 |
13545 |
卖出 |
| 09:51:42 |
6.52 |
119 |
13664 |
买入 |
| 09:52:09 |
6.51 |
37 |
13701 |
卖出 |
| 09:52:12 |
6.52 |
2 |
13703 |
买入 |
| 09:52:18 |
6.52 |
4 |
13707 |
买入 |
| 09:52:33 |
6.52 |
1 |
13708 |
买入 |
| 09:52:39 |
6.54 |
622 |
14330 |
买入 |
| 09:52:42 |
6.53 |
50 |
14380 |
卖出 |
| 09:53:06 |
6.54 |
103 |
14483 |
买入 |
| 09:53:09 |
6.54 |
14 |
14497 |
买入 |
| 09:53:12 |
6.54 |
22 |
14519 |
卖出 |
| 09:53:15 |
6.54 |
10 |
14529 |
卖出 |
| 09:53:36 |
6.55 |
2 |
14531 |
买入 |
| 09:53:39 |
6.54 |
1 |
14532 |
卖出 |
| 09:53:57 |
6.54 |
14 |
14546 |
卖出 |
| 09:54:00 |
6.54 |
1 |
14547 |
卖出 |
| 09:54:03 |
6.54 |
10 |
14557 |
卖出 |
| 09:54:06 |
6.54 |
1 |
14558 |
卖出 |
| 09:54:18 |
6.54 |
1 |
14559 |
卖出 |
| 09:54:21 |
6.54 |
1 |
14560 |
卖出 |