晶盛机电[300316]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
59 |
5 |
5 |
集合竞价 |
| 09:15:12 |
58.88 |
4 |
4 |
集合竞价 |
| 09:17:00 |
58.81 |
6 |
6 |
集合竞价 |
| 09:18:12 |
58.87 |
6 |
6 |
集合竞价 |
| 09:18:39 |
58.81 |
7 |
7 |
集合竞价 |
| 09:18:48 |
58.87 |
7 |
7 |
集合竞价 |
| 09:20:30 |
58.86 |
14 |
14 |
集合竞价 |
| 09:20:39 |
58.81 |
30 |
30 |
集合竞价 |
| 09:21:15 |
58.8 |
37 |
37 |
集合竞价 |
| 09:24:42 |
58.77 |
126 |
126 |
集合竞价 |
| 09:24:51 |
58.8 |
223 |
223 |
集合竞价 |
| 09:25:00 |
58.81 |
228 |
228 |
集合竞价 |
| 09:25:03 |
58.87 |
245 |
473 |
买入 |
| 09:30:03 |
58.85 |
61 |
534 |
卖出 |
| 09:30:06 |
58.83 |
182 |
716 |
卖出 |
| 09:30:09 |
58.8 |
116 |
832 |
卖出 |
| 09:30:12 |
58.8 |
61 |
893 |
卖出 |
| 09:30:15 |
58.75 |
113 |
1006 |
卖出 |
| 09:30:18 |
58.77 |
40 |
1046 |
买入 |
| 09:30:21 |
59.08 |
487 |
1533 |
买入 |
| 09:30:24 |
59.17 |
41 |
1574 |
买入 |
| 09:30:27 |
59.09 |
135 |
1709 |
卖出 |
| 09:30:30 |
59.09 |
141 |
1850 |
买入 |
| 09:30:33 |
59.16 |
42 |
1892 |
买入 |
| 09:30:36 |
59 |
38 |
1930 |
卖出 |
| 09:30:39 |
59.07 |
23 |
1953 |
买入 |
| 09:30:42 |
58.6 |
110 |
2063 |
卖出 |
| 09:30:45 |
58.92 |
19 |
2082 |
买入 |
| 09:30:48 |
59.01 |
11 |
2093 |
买入 |
| 09:30:51 |
59.08 |
6 |
2099 |
买入 |
| 09:30:54 |
59.03 |
77 |
2176 |
卖出 |
| 09:30:57 |
58.98 |
24 |
2200 |
卖出 |
| 09:31:00 |
59.08 |
25 |
2225 |
买入 |
| 09:31:03 |
59.08 |
36 |
2261 |
买入 |
| 09:31:06 |
59.1 |
32 |
2293 |
买入 |
| 09:31:09 |
59.34 |
36 |
2329 |
买入 |
| 09:31:12 |
59.23 |
95 |
2424 |
卖出 |
| 09:31:15 |
59.16 |
37 |
2461 |
卖出 |
| 09:31:18 |
59.2 |
19 |
2480 |
买入 |
| 09:31:21 |
59.2 |
30 |
2510 |
买入 |
| 09:31:24 |
59.2 |
30 |
2540 |
买入 |
| 09:31:27 |
59.2 |
115 |
2655 |
买入 |
| 09:31:30 |
59.31 |
69 |
2724 |
买入 |
| 09:31:33 |
59.33 |
15 |
2739 |
买入 |
| 09:31:36 |
59.33 |
64 |
2803 |
买入 |
| 09:31:39 |
59.35 |
43 |
2846 |
买入 |
| 09:31:42 |
59.33 |
121 |
2967 |
卖出 |
| 09:31:45 |
59.36 |
49 |
3016 |
买入 |
| 09:31:48 |
59.38 |
22 |
3038 |
买入 |
| 09:31:51 |
59.39 |
30 |
3068 |
买入 |
| 09:31:54 |
59.36 |
20 |
3088 |
卖出 |
| 09:31:57 |
59.22 |
75 |
3163 |
卖出 |
| 09:32:00 |
59.36 |
47 |
3210 |
买入 |
| 09:32:03 |
59.4 |
55 |
3265 |
买入 |
| 09:32:06 |
59.4 |
55 |
3320 |
买入 |
| 09:32:09 |
59.42 |
53 |
3373 |
买入 |
| 09:32:12 |
59.45 |
84 |
3457 |
买入 |
| 09:32:15 |
59.4 |
51 |
3508 |
卖出 |
| 09:32:18 |
59.37 |
94 |
3602 |
卖出 |
| 09:32:21 |
59.34 |
17 |
3619 |
卖出 |
| 09:32:24 |
59.3 |
21 |
3640 |
卖出 |
| 09:32:27 |
59.3 |
6 |
3646 |
买入 |
| 09:32:30 |
59.23 |
7 |
3653 |
卖出 |
| 09:32:33 |
59.2 |
45 |
3698 |
卖出 |
| 09:32:36 |
59.11 |
31 |
3729 |
卖出 |
| 09:32:39 |
59.11 |
20 |
3749 |
卖出 |
| 09:32:42 |
59.11 |
54 |
3803 |
卖出 |
| 09:32:45 |
59.08 |
52 |
3855 |
卖出 |
| 09:32:48 |
59.09 |
7 |
3862 |
买入 |
| 09:32:51 |
59.05 |
22 |
3884 |
卖出 |
| 09:32:54 |
59.05 |
36 |
3920 |
卖出 |
| 09:32:57 |
59.02 |
17 |
3937 |
卖出 |
| 09:33:00 |
59.02 |
14 |
3951 |
卖出 |
| 09:33:03 |
59.11 |
72 |
4023 |
买入 |
| 09:33:06 |
59.12 |
19 |
4042 |
买入 |
| 09:33:09 |
59.14 |
20 |
4062 |
买入 |
| 09:33:12 |
59.11 |
28 |
4090 |
卖出 |
| 09:33:15 |
59 |
30 |
4120 |
卖出 |
| 09:33:18 |
58.92 |
70 |
4190 |
卖出 |
| 09:33:21 |
58.87 |
20 |
4210 |
卖出 |
| 09:33:24 |
58.87 |
32 |
4242 |
卖出 |
| 09:33:27 |
58.85 |
69 |
4311 |
卖出 |
| 09:33:30 |
58.85 |
17 |
4328 |
卖出 |
| 09:33:33 |
58.8 |
15 |
4343 |
卖出 |
| 09:33:36 |
58.82 |
75 |
4418 |
买入 |
| 09:33:39 |
58.86 |
37 |
4455 |
买入 |
| 09:33:42 |
58.72 |
88 |
4543 |
卖出 |
| 09:33:45 |
58.72 |
23 |
4566 |
卖出 |
| 09:33:48 |
58.82 |
36 |
4602 |
买入 |
| 09:33:51 |
58.73 |
7 |
4609 |
卖出 |
| 09:33:54 |
58.82 |
34 |
4643 |
买入 |
| 09:33:57 |
58.73 |
3 |
4646 |
卖出 |
| 09:34:00 |
58.73 |
1 |
4647 |
买入 |
| 09:34:03 |
58.73 |
31 |
4678 |
买入 |
| 09:34:06 |
58.68 |
70 |
4748 |
卖出 |
| 09:34:09 |
58.66 |
14 |
4762 |
卖出 |
| 09:34:12 |
58.61 |
111 |
4873 |
卖出 |
| 09:34:15 |
58.51 |
14 |
4887 |
卖出 |
| 09:34:18 |
58.51 |
159 |
5046 |
卖出 |
| 09:34:21 |
58.51 |
122 |
5168 |
买入 |
| 09:34:24 |
58.51 |
105 |
5273 |
卖出 |
| 09:34:27 |
58.5 |
31 |
5304 |
卖出 |
| 09:34:30 |
58.56 |
18 |
5322 |
买入 |
| 09:34:33 |
58.58 |
37 |
5359 |
买入 |
| 09:34:36 |
58.51 |
17 |
5376 |
卖出 |
| 09:34:39 |
58.71 |
293 |
5669 |
买入 |
| 09:34:42 |
58.63 |
62 |
5731 |
卖出 |
| 09:34:45 |
58.72 |
21 |
5752 |
买入 |
| 09:34:48 |
58.71 |
45 |
5797 |
卖出 |
| 09:34:51 |
58.7 |
21 |
5818 |
卖出 |
| 09:34:54 |
58.72 |
2 |
5820 |
买入 |
| 09:34:57 |
58.7 |
17 |
5837 |
买入 |
| 09:35:00 |
58.69 |
70 |
5907 |
卖出 |
| 09:35:03 |
58.71 |
66 |
5973 |
买入 |
| 09:35:06 |
58.73 |
53 |
6026 |
买入 |
| 09:35:09 |
58.81 |
39 |
6065 |
买入 |
| 09:35:12 |
58.79 |
12 |
6077 |
卖出 |
| 09:35:15 |
58.82 |
21 |
6098 |
买入 |
| 09:35:18 |
58.91 |
49 |
6147 |
买入 |
| 09:35:21 |
58.84 |
47 |
6194 |
卖出 |
| 09:35:24 |
58.95 |
29 |
6223 |
买入 |
| 09:35:27 |
59 |
42 |
6265 |
买入 |
| 09:35:30 |
58.98 |
7 |
6272 |
买入 |
| 09:35:33 |
58.98 |
6 |
6278 |
买入 |
| 09:35:36 |
58.97 |
2 |
6280 |
卖出 |
| 09:35:39 |
58.91 |
11 |
6291 |
卖出 |
| 09:35:42 |
58.97 |
9 |
6300 |
买入 |
| 09:35:45 |
58.95 |
20 |
6320 |
卖出 |
| 09:35:48 |
58.97 |
6 |
6326 |
买入 |
| 09:35:51 |
58.94 |
10 |
6336 |
卖出 |
| 09:35:54 |
58.85 |
30 |
6366 |
卖出 |
| 09:35:57 |
58.96 |
3 |
6369 |
买入 |
| 09:36:00 |
58.96 |
15 |
6384 |
买入 |
| 09:36:03 |
58.97 |
38 |
6422 |
买入 |
| 09:36:06 |
59.1 |
14 |
6436 |
买入 |
| 09:36:09 |
59.1 |
6 |
6442 |
买入 |
| 09:36:12 |
59.09 |
15 |
6457 |
卖出 |
| 09:36:15 |
59.07 |
4 |
6461 |
卖出 |
| 09:36:18 |
59.02 |
1 |
6462 |
卖出 |
| 09:36:21 |
59.06 |
14 |
6476 |
买入 |
| 09:36:24 |
59.06 |
1 |
6477 |
买入 |
| 09:36:27 |
59.01 |
13 |
6490 |
卖出 |
| 09:36:30 |
59.05 |
3 |
6493 |
买入 |
| 09:36:33 |
59.01 |
12 |
6505 |
卖出 |
| 09:36:36 |
59.01 |
7 |
6512 |
卖出 |
| 09:36:39 |
59.03 |
10 |
6522 |
买入 |
| 09:36:42 |
58.99 |
78 |
6600 |
卖出 |
| 09:36:45 |
58.93 |
45 |
6645 |
卖出 |
| 09:36:48 |
58.99 |
9 |
6654 |
卖出 |
| 09:36:51 |
58.93 |
6 |
6660 |
卖出 |
| 09:36:54 |
58.94 |
6 |
6666 |
买入 |
| 09:36:57 |
58.94 |
21 |
6687 |
卖出 |
| 09:37:00 |
58.93 |
5 |
6692 |
卖出 |
| 09:37:03 |
59.01 |
55 |
6747 |
买入 |
| 09:37:06 |
59.02 |
21 |
6768 |
买入 |
| 09:37:09 |
58.95 |
3 |
6771 |
卖出 |
| 09:37:12 |
58.93 |
19 |
6790 |
卖出 |
| 09:37:15 |
58.94 |
12 |
6802 |
买入 |
| 09:37:18 |
58.94 |
10 |
6812 |
买入 |
| 09:37:21 |
58.93 |
6 |
6818 |
卖出 |
| 09:37:24 |
58.99 |
58 |
6876 |
买入 |
| 09:37:27 |
58.94 |
1 |
6877 |
卖出 |
| 09:37:33 |
58.82 |
160 |
7037 |
卖出 |
| 09:37:36 |
58.78 |
38 |
7075 |
卖出 |
| 09:37:39 |
58.8 |
21 |
7096 |
买入 |
| 09:37:42 |
58.76 |
2 |
7098 |
卖出 |
| 09:37:45 |
58.8 |
3 |
7101 |
买入 |
| 09:37:48 |
58.82 |
19 |
7120 |
买入 |
| 09:37:51 |
58.82 |
7 |
7127 |
卖出 |
| 09:37:57 |
58.89 |
1 |
7128 |
买入 |
| 09:38:00 |
58.89 |
42 |
7170 |
买入 |
| 09:38:03 |
58.87 |
220 |
7390 |
卖出 |
| 09:38:06 |
58.84 |
28 |
7418 |
卖出 |
| 09:38:09 |
58.87 |
47 |
7465 |
买入 |
| 09:38:12 |
58.87 |
10 |
7475 |
买入 |
| 09:38:15 |
58.83 |
35 |
7510 |
卖出 |
| 09:38:18 |
58.83 |
30 |
7540 |
买入 |
| 09:38:21 |
58.81 |
50 |
7590 |
卖出 |
| 09:38:24 |
58.76 |
78 |
7668 |
卖出 |
| 09:38:27 |
58.8 |
18 |
7686 |
买入 |
| 09:38:30 |
58.76 |
3 |
7689 |
卖出 |
| 09:38:33 |
58.78 |
4 |
7693 |
买入 |
| 09:38:36 |
58.76 |
4 |
7697 |
卖出 |
| 09:38:39 |
58.76 |
3 |
7700 |
买入 |
| 09:38:42 |
58.74 |
46 |
7746 |
卖出 |
| 09:38:45 |
58.74 |
21 |
7767 |
买入 |
| 09:38:48 |
58.76 |
58 |
7825 |
买入 |
| 09:38:51 |
58.8 |
40 |
7865 |
买入 |
| 09:38:54 |
58.8 |
10 |
7875 |
买入 |
| 09:38:57 |
58.75 |
50 |
7925 |
卖出 |
| 09:39:00 |
58.76 |
11 |
7936 |
买入 |
| 09:39:03 |
58.77 |
20 |
7956 |
买入 |
| 09:39:06 |
58.75 |
32 |
7988 |
卖出 |
| 09:39:09 |
58.78 |
20 |
8008 |
买入 |
| 09:39:12 |
58.73 |
69 |
8077 |
卖出 |
| 09:39:15 |
58.84 |
50 |
8127 |
买入 |
| 09:39:18 |
58.9 |
14 |
8141 |
买入 |
| 09:39:21 |
58.87 |
5 |
8146 |
卖出 |
| 09:39:24 |
58.9 |
1 |
8147 |
卖出 |
| 09:39:27 |
58.9 |
9 |
8156 |
卖出 |
| 09:39:30 |
58.9 |
4 |
8160 |
卖出 |
| 09:39:33 |
58.9 |
2 |
8162 |
卖出 |
| 09:39:36 |
58.87 |
7 |
8169 |
卖出 |
| 09:39:39 |
58.87 |
7 |
8176 |
卖出 |
| 09:39:42 |
58.87 |
10 |
8186 |
卖出 |
| 09:39:45 |
58.79 |
12 |
8198 |
卖出 |
| 09:39:48 |
58.87 |
41 |
8239 |
买入 |
| 09:39:51 |
58.84 |
89 |
8328 |
卖出 |
| 09:39:54 |
58.79 |
36 |
8364 |
卖出 |
| 09:39:57 |
58.79 |
8 |
8372 |
买入 |
| 09:40:00 |
58.79 |
5 |
8377 |
买入 |
| 09:40:03 |
58.78 |
5 |
8382 |
卖出 |
| 09:40:06 |
58.78 |
10 |
8392 |
买入 |
| 09:40:09 |
58.78 |
3 |
8395 |
卖出 |
| 09:40:12 |
58.77 |
13 |
8408 |
卖出 |
| 09:40:15 |
58.74 |
11 |
8419 |
卖出 |
| 09:40:18 |
58.74 |
49 |
8468 |
卖出 |
| 09:40:21 |
58.71 |
5 |
8473 |
卖出 |
| 09:40:24 |
58.65 |
183 |
8656 |
卖出 |
| 09:40:27 |
58.65 |
19 |
8675 |
买入 |
| 09:40:30 |
58.63 |
20 |
8695 |
卖出 |
| 09:40:33 |
58.55 |
33 |
8728 |
卖出 |
| 09:40:36 |
58.58 |
113 |
8841 |
买入 |
| 09:40:39 |
58.6 |
8 |
8849 |
买入 |
| 09:40:42 |
58.58 |
5 |
8854 |
卖出 |
| 09:40:48 |
58.6 |
10 |
8864 |
买入 |
| 09:40:51 |
58.57 |
40 |
8904 |
卖出 |
| 09:40:54 |
58.56 |
45 |
8949 |
卖出 |
| 09:40:57 |
58.58 |
6 |
8955 |
买入 |
| 09:41:00 |
58.57 |
3 |
8958 |
卖出 |
| 09:41:03 |
58.56 |
10 |
8968 |
卖出 |
| 09:41:06 |
58.56 |
1 |
8969 |
买入 |
| 09:41:09 |
58.57 |
17 |
8986 |
买入 |
| 09:41:12 |
58.55 |
13 |
8999 |
卖出 |
| 09:41:15 |
58.56 |
31 |
9030 |
买入 |
| 09:41:18 |
58.56 |
25 |
9055 |
卖出 |
| 09:41:21 |
58.57 |
24 |
9079 |
买入 |
| 09:41:24 |
58.6 |
43 |
9122 |
买入 |
| 09:41:27 |
58.56 |
30 |
9152 |
卖出 |
| 09:41:30 |
58.6 |
4 |
9156 |
买入 |
| 09:41:33 |
58.56 |
20 |
9176 |
卖出 |
| 09:41:36 |
58.56 |
1 |
9177 |
卖出 |
| 09:41:39 |
58.6 |
9 |
9186 |
买入 |
| 09:41:42 |
58.6 |
11 |
9197 |
卖出 |
| 09:41:45 |
58.6 |
9 |
9206 |
卖出 |
| 09:41:48 |
58.6 |
2 |
9208 |
买入 |
| 09:41:51 |
58.6 |
20 |
9228 |
买入 |
| 09:41:54 |
58.6 |
12 |
9240 |
买入 |
| 09:41:57 |
58.6 |
7 |
9247 |
卖出 |
| 09:42:00 |
58.6 |
4 |
9251 |
卖出 |
| 09:42:03 |
58.6 |
7 |
9258 |
卖出 |
| 09:42:06 |
58.6 |
6 |
9264 |
卖出 |
| 09:42:09 |
58.59 |
8 |
9272 |
卖出 |
| 09:42:12 |
58.59 |
1 |
9273 |
买入 |
| 09:42:15 |
58.57 |
37 |
9310 |
卖出 |
| 09:42:18 |
58.57 |
24 |
9334 |
卖出 |
| 09:42:21 |
58.57 |
28 |
9362 |
买入 |
| 09:42:24 |
58.56 |
54 |
9416 |
卖出 |
| 09:42:27 |
58.56 |
65 |
9481 |
卖出 |
| 09:42:30 |
58.54 |
18 |
9499 |
卖出 |
| 09:42:36 |
58.52 |
21 |
9520 |
卖出 |
| 09:42:39 |
58.52 |
2 |
9522 |
卖出 |
| 09:42:42 |
58.47 |
239 |
9761 |
卖出 |
| 09:42:45 |
58.5 |
27 |
9788 |
买入 |
| 09:42:48 |
58.44 |
8 |
9796 |
卖出 |
| 09:42:51 |
58.44 |
2 |
9798 |
买入 |
| 09:42:54 |
58.4 |
21 |
9819 |
卖出 |
| 09:43:00 |
58.4 |
4 |
9823 |
卖出 |
| 09:43:03 |
58.4 |
10 |
9833 |
卖出 |
| 09:43:06 |
58.38 |
9 |
9842 |
卖出 |
| 09:43:09 |
58.37 |
10 |
9852 |
卖出 |
| 09:43:12 |
58.36 |
15 |
9867 |
卖出 |
| 09:43:15 |
58.35 |
3 |
9870 |
卖出 |
| 09:43:18 |
58.36 |
6 |
9876 |
买入 |
| 09:43:21 |
58.4 |
153 |
10029 |
买入 |
| 09:43:24 |
58.39 |
19 |
10048 |
卖出 |
| 09:43:27 |
58.39 |
54 |
10102 |
卖出 |
| 09:43:30 |
58.39 |
3 |
10105 |
买入 |
| 09:43:33 |
58.35 |
26 |
10131 |
卖出 |
| 09:43:36 |
58.39 |
18 |
10149 |
买入 |
| 09:43:39 |
58.4 |
7 |
10156 |
买入 |
| 09:43:42 |
58.39 |
15 |
10171 |
卖出 |
| 09:43:45 |
58.41 |
15 |
10186 |
买入 |
| 09:43:48 |
58.36 |
42 |
10228 |
卖出 |
| 09:43:51 |
58.4 |
4 |
10232 |
买入 |
| 09:43:54 |
58.36 |
21 |
10253 |
卖出 |
| 09:43:57 |
58.37 |
9 |
10262 |
买入 |
| 09:44:00 |
58.32 |
78 |
10340 |
卖出 |
| 09:44:03 |
58.32 |
2 |
10342 |
买入 |
| 09:44:06 |
58.31 |
29 |
10371 |
卖出 |
| 09:44:09 |
58.34 |
22 |
10393 |
买入 |
| 09:44:12 |
58.31 |
2 |
10395 |
卖出 |
| 09:44:15 |
58.34 |
4 |
10399 |
买入 |
| 09:44:18 |
58.31 |
1 |
10400 |
卖出 |
| 09:44:24 |
58.31 |
26 |
10426 |
卖出 |
| 09:44:27 |
58.28 |
11 |
10437 |
卖出 |
| 09:44:30 |
58.3 |
9 |
10446 |
买入 |
| 09:44:33 |
58.28 |
17 |
10463 |
卖出 |
| 09:44:36 |
58.3 |
54 |
10517 |
买入 |
| 09:44:39 |
58.29 |
23 |
10540 |
卖出 |