盛天网络[300494]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
16.18 |
14 |
14 |
集合竞价 |
| 09:16:15 |
16.16 |
32 |
32 |
集合竞价 |
| 09:16:51 |
16.17 |
32 |
32 |
集合竞价 |
| 09:17:00 |
16.18 |
14 |
14 |
集合竞价 |
| 09:17:45 |
16.48 |
45 |
45 |
集合竞价 |
| 09:18:03 |
16.19 |
14 |
14 |
集合竞价 |
| 09:18:12 |
16.18 |
14 |
14 |
集合竞价 |
| 09:18:30 |
16.19 |
14 |
14 |
集合竞价 |
| 09:18:57 |
16.2 |
14 |
14 |
集合竞价 |
| 09:19:15 |
16.43 |
2 |
2 |
集合竞价 |
| 09:21:51 |
16.42 |
3 |
3 |
集合竞价 |
| 09:23:48 |
16.2 |
30 |
30 |
集合竞价 |
| 09:24:06 |
16.1 |
134 |
134 |
集合竞价 |
| 09:24:33 |
16.16 |
135 |
135 |
集合竞价 |
| 09:24:42 |
16.12 |
175 |
175 |
集合竞价 |
| 09:25:00 |
16.2 |
197 |
197 |
集合竞价 |
| 09:25:03 |
16.2 |
302 |
499 |
卖出 |
| 09:30:03 |
16.19 |
162 |
661 |
卖出 |
| 09:30:06 |
16.21 |
98 |
759 |
买入 |
| 09:30:09 |
16.3 |
30 |
789 |
买入 |
| 09:30:12 |
16.29 |
8 |
797 |
买入 |
| 09:30:15 |
16.31 |
3 |
800 |
买入 |
| 09:30:18 |
16.31 |
11 |
811 |
买入 |
| 09:30:21 |
16.32 |
40 |
851 |
买入 |
| 09:30:24 |
16.38 |
1 |
852 |
买入 |
| 09:30:27 |
16.38 |
1 |
853 |
买入 |
| 09:30:30 |
16.38 |
1 |
854 |
买入 |
| 09:30:33 |
16.34 |
41 |
895 |
卖出 |
| 09:30:36 |
16.34 |
10 |
905 |
卖出 |
| 09:30:39 |
16.39 |
26 |
931 |
买入 |
| 09:30:42 |
16.39 |
6 |
937 |
卖出 |
| 09:30:45 |
16.39 |
63 |
1000 |
买入 |
| 09:30:48 |
16.38 |
149 |
1149 |
卖出 |
| 09:30:51 |
16.38 |
72 |
1221 |
买入 |
| 09:30:54 |
16.4 |
85 |
1306 |
买入 |
| 09:30:57 |
16.43 |
15 |
1321 |
买入 |
| 09:31:03 |
16.39 |
19 |
1340 |
卖出 |
| 09:31:06 |
16.4 |
3 |
1343 |
买入 |
| 09:31:09 |
16.4 |
1 |
1344 |
卖出 |
| 09:31:12 |
16.4 |
14 |
1358 |
买入 |
| 09:31:15 |
16.43 |
28 |
1386 |
买入 |
| 09:31:18 |
16.44 |
8 |
1394 |
买入 |
| 09:31:21 |
16.45 |
14 |
1408 |
买入 |
| 09:31:24 |
16.44 |
13 |
1421 |
卖出 |
| 09:31:30 |
16.46 |
14 |
1435 |
买入 |
| 09:31:33 |
16.48 |
111 |
1546 |
买入 |
| 09:31:36 |
16.44 |
23 |
1569 |
卖出 |
| 09:31:39 |
16.44 |
8 |
1577 |
买入 |
| 09:31:42 |
16.48 |
55 |
1632 |
买入 |
| 09:31:45 |
16.48 |
31 |
1663 |
买入 |
| 09:31:48 |
16.44 |
33 |
1696 |
卖出 |
| 09:31:51 |
16.46 |
112 |
1808 |
买入 |
| 09:31:54 |
16.45 |
2 |
1810 |
卖出 |
| 09:31:57 |
16.46 |
31 |
1841 |
买入 |
| 09:32:00 |
16.46 |
21 |
1862 |
买入 |
| 09:32:03 |
16.47 |
4 |
1866 |
买入 |
| 09:32:06 |
16.45 |
42 |
1908 |
卖出 |
| 09:32:09 |
16.47 |
203 |
2111 |
买入 |
| 09:32:12 |
16.48 |
139 |
2250 |
买入 |
| 09:32:15 |
16.48 |
19 |
2269 |
买入 |
| 09:32:18 |
16.48 |
11 |
2280 |
买入 |
| 09:32:21 |
16.49 |
56 |
2336 |
买入 |
| 09:32:24 |
16.49 |
31 |
2367 |
买入 |
| 09:32:27 |
16.47 |
119 |
2486 |
卖出 |
| 09:32:30 |
16.49 |
19 |
2505 |
买入 |
| 09:32:33 |
16.48 |
11 |
2516 |
买入 |
| 09:32:36 |
16.48 |
3 |
2519 |
买入 |
| 09:32:39 |
16.48 |
3 |
2522 |
买入 |
| 09:32:42 |
16.45 |
11 |
2533 |
卖出 |
| 09:32:45 |
16.47 |
14 |
2547 |
买入 |
| 09:32:48 |
16.46 |
1 |
2548 |
卖出 |
| 09:32:51 |
16.47 |
20 |
2568 |
买入 |
| 09:32:54 |
16.47 |
35 |
2603 |
买入 |
| 09:32:57 |
16.48 |
14 |
2617 |
买入 |
| 09:33:03 |
16.48 |
44 |
2661 |
买入 |
| 09:33:06 |
16.48 |
73 |
2734 |
买入 |
| 09:33:09 |
16.49 |
71 |
2805 |
买入 |
| 09:33:12 |
16.49 |
30 |
2835 |
买入 |
| 09:33:15 |
16.48 |
29 |
2864 |
买入 |
| 09:33:18 |
16.48 |
10 |
2874 |
买入 |
| 09:33:21 |
16.46 |
14 |
2888 |
卖出 |
| 09:33:24 |
16.47 |
2 |
2890 |
买入 |
| 09:33:27 |
16.48 |
8 |
2898 |
买入 |
| 09:33:30 |
16.48 |
33 |
2931 |
买入 |
| 09:33:36 |
16.43 |
20 |
2951 |
卖出 |
| 09:33:39 |
16.48 |
29 |
2980 |
买入 |
| 09:33:42 |
16.47 |
6 |
2986 |
卖出 |
| 09:33:45 |
16.43 |
55 |
3041 |
卖出 |
| 09:33:51 |
16.46 |
37 |
3078 |
买入 |
| 09:33:54 |
16.47 |
23 |
3101 |
买入 |
| 09:33:57 |
16.46 |
10 |
3111 |
卖出 |
| 09:34:00 |
16.45 |
16 |
3127 |
卖出 |
| 09:34:03 |
16.47 |
154 |
3281 |
买入 |
| 09:34:06 |
16.47 |
31 |
3312 |
买入 |
| 09:34:09 |
16.48 |
259 |
3571 |
买入 |
| 09:34:12 |
16.5 |
161 |
3732 |
买入 |
| 09:34:15 |
16.5 |
301 |
4033 |
买入 |
| 09:34:18 |
16.51 |
75 |
4108 |
买入 |
| 09:34:21 |
16.5 |
13 |
4121 |
卖出 |
| 09:34:24 |
16.5 |
13 |
4134 |
卖出 |
| 09:34:27 |
16.5 |
29 |
4163 |
卖出 |
| 09:34:30 |
16.55 |
10 |
4173 |
买入 |
| 09:34:33 |
16.55 |
3 |
4176 |
买入 |
| 09:34:36 |
16.56 |
3 |
4179 |
买入 |
| 09:34:42 |
16.51 |
57 |
4236 |
卖出 |
| 09:34:45 |
16.56 |
39 |
4275 |
买入 |
| 09:34:48 |
16.55 |
25 |
4300 |
卖出 |
| 09:34:51 |
16.57 |
10 |
4310 |
买入 |
| 09:34:57 |
16.54 |
11 |
4321 |
卖出 |
| 09:35:00 |
16.55 |
20 |
4341 |
买入 |
| 09:35:03 |
16.52 |
63 |
4404 |
卖出 |
| 09:35:06 |
16.51 |
21 |
4425 |
卖出 |
| 09:35:09 |
16.49 |
70 |
4495 |
卖出 |
| 09:35:12 |
16.49 |
43 |
4538 |
卖出 |
| 09:35:15 |
16.49 |
4 |
4542 |
买入 |
| 09:35:18 |
16.49 |
2 |
4544 |
买入 |
| 09:35:21 |
16.47 |
36 |
4580 |
卖出 |
| 09:35:24 |
16.48 |
23 |
4603 |
买入 |
| 09:35:27 |
16.48 |
5 |
4608 |
买入 |
| 09:35:30 |
16.5 |
31 |
4639 |
买入 |
| 09:35:33 |
16.48 |
21 |
4660 |
卖出 |
| 09:35:36 |
16.46 |
9 |
4669 |
卖出 |
| 09:35:39 |
16.46 |
6 |
4675 |
买入 |
| 09:35:42 |
16.46 |
10 |
4685 |
买入 |
| 09:35:45 |
16.45 |
52 |
4737 |
卖出 |
| 09:35:48 |
16.45 |
10 |
4747 |
卖出 |
| 09:35:51 |
16.46 |
3 |
4750 |
买入 |
| 09:35:57 |
16.45 |
22 |
4772 |
卖出 |
| 09:36:03 |
16.4 |
154 |
4926 |
卖出 |
| 09:36:06 |
16.44 |
28 |
4954 |
买入 |
| 09:36:09 |
16.44 |
3 |
4957 |
买入 |
| 09:36:12 |
16.44 |
44 |
5001 |
买入 |
| 09:36:15 |
16.44 |
18 |
5019 |
卖出 |
| 09:36:18 |
16.44 |
2 |
5021 |
买入 |
| 09:36:21 |
16.4 |
25 |
5046 |
卖出 |
| 09:36:24 |
16.45 |
14 |
5060 |
买入 |
| 09:36:39 |
16.44 |
5 |
5065 |
买入 |
| 09:36:42 |
16.45 |
37 |
5102 |
买入 |
| 09:36:51 |
16.41 |
1 |
5103 |
卖出 |
| 09:37:09 |
16.4 |
69 |
5172 |
卖出 |
| 09:37:12 |
16.44 |
34 |
5206 |
买入 |
| 09:37:15 |
16.41 |
36 |
5242 |
买入 |
| 09:37:21 |
16.41 |
10 |
5252 |
买入 |
| 09:37:24 |
16.41 |
28 |
5280 |
买入 |
| 09:37:27 |
16.41 |
23 |
5303 |
买入 |
| 09:37:30 |
16.4 |
22 |
5325 |
卖出 |
| 09:37:36 |
16.4 |
28 |
5353 |
买入 |
| 09:37:42 |
16.43 |
1 |
5354 |
买入 |
| 09:37:48 |
16.41 |
3 |
5357 |
卖出 |
| 09:37:54 |
16.43 |
5 |
5362 |
买入 |
| 09:37:57 |
16.43 |
5 |
5367 |
买入 |
| 09:38:06 |
16.43 |
35 |
5402 |
买入 |
| 09:38:09 |
16.43 |
10 |
5412 |
卖出 |
| 09:38:12 |
16.44 |
34 |
5446 |
买入 |
| 09:38:15 |
16.43 |
24 |
5470 |
卖出 |
| 09:38:18 |
16.43 |
2 |
5472 |
买入 |
| 09:38:21 |
16.41 |
133 |
5605 |
卖出 |
| 09:38:24 |
16.4 |
23 |
5628 |
卖出 |
| 09:38:30 |
16.39 |
2 |
5630 |
卖出 |
| 09:38:33 |
16.39 |
15 |
5645 |
卖出 |
| 09:38:36 |
16.39 |
4 |
5649 |
买入 |
| 09:38:39 |
16.39 |
2 |
5651 |
买入 |
| 09:38:45 |
16.41 |
46 |
5697 |
买入 |
| 09:38:54 |
16.39 |
3 |
5700 |
买入 |
| 09:38:57 |
16.38 |
30 |
5730 |
卖出 |
| 09:39:00 |
16.38 |
10 |
5740 |
卖出 |
| 09:39:03 |
16.38 |
48 |
5788 |
卖出 |
| 09:39:06 |
16.42 |
120 |
5908 |
买入 |
| 09:39:09 |
16.38 |
3 |
5911 |
买入 |
| 09:39:12 |
16.38 |
1 |
5912 |
买入 |
| 09:39:15 |
16.38 |
16 |
5928 |
买入 |
| 09:39:18 |
16.38 |
34 |
5962 |
买入 |
| 09:39:21 |
16.42 |
26 |
5988 |
买入 |
| 09:39:24 |
16.38 |
10 |
5998 |
卖出 |
| 09:39:27 |
16.38 |
2 |
6000 |
卖出 |
| 09:39:30 |
16.43 |
80 |
6080 |
买入 |
| 09:39:36 |
16.42 |
1 |
6081 |
卖出 |
| 09:39:39 |
16.43 |
3 |
6084 |
买入 |
| 09:39:42 |
16.44 |
34 |
6118 |
买入 |
| 09:39:45 |
16.43 |
8 |
6126 |
卖出 |
| 09:39:48 |
16.43 |
15 |
6141 |
卖出 |
| 09:39:51 |
16.44 |
2 |
6143 |
买入 |
| 09:40:03 |
16.44 |
18 |
6161 |
买入 |
| 09:40:06 |
16.45 |
2 |
6163 |
买入 |
| 09:40:09 |
16.46 |
78 |
6241 |
买入 |
| 09:40:12 |
16.44 |
74 |
6315 |
卖出 |
| 09:40:15 |
16.48 |
1 |
6316 |
买入 |
| 09:40:18 |
16.5 |
10 |
6326 |
买入 |
| 09:40:27 |
16.48 |
23 |
6349 |
卖出 |
| 09:40:30 |
16.48 |
4 |
6353 |
卖出 |
| 09:40:33 |
16.48 |
2 |
6355 |
卖出 |
| 09:40:36 |
16.48 |
14 |
6369 |
买入 |
| 09:40:39 |
16.48 |
44 |
6413 |
买入 |
| 09:40:42 |
16.5 |
43 |
6456 |
买入 |
| 09:40:48 |
16.49 |
19 |
6475 |
买入 |
| 09:40:51 |
16.49 |
10 |
6485 |
买入 |
| 09:40:54 |
16.48 |
4 |
6489 |
卖出 |
| 09:41:03 |
16.48 |
10 |
6499 |
买入 |
| 09:41:06 |
16.45 |
1 |
6500 |
卖出 |
| 09:41:12 |
16.45 |
33 |
6533 |
卖出 |
| 09:41:15 |
16.45 |
7 |
6540 |
买入 |
| 09:41:18 |
16.44 |
43 |
6583 |
卖出 |
| 09:41:21 |
16.44 |
2 |
6585 |
卖出 |
| 09:41:24 |
16.45 |
207 |
6792 |
买入 |
| 09:41:33 |
16.45 |
15 |
6807 |
买入 |
| 09:41:48 |
16.41 |
10 |
6817 |
卖出 |
| 09:41:57 |
16.42 |
1 |
6818 |
卖出 |
| 09:42:03 |
16.44 |
18 |
6836 |
买入 |
| 09:42:06 |
16.41 |
32 |
6868 |
卖出 |
| 09:42:09 |
16.38 |
91 |
6959 |
卖出 |
| 09:42:12 |
16.4 |
22 |
6981 |
买入 |
| 09:42:15 |
16.4 |
26 |
7007 |
买入 |
| 09:42:24 |
16.4 |
34 |
7041 |
买入 |
| 09:42:27 |
16.37 |
27 |
7068 |
卖出 |
| 09:42:33 |
16.39 |
3 |
7071 |
买入 |
| 09:42:36 |
16.38 |
3 |
7074 |
买入 |
| 09:42:39 |
16.38 |
2 |
7076 |
买入 |
| 09:42:42 |
16.38 |
2 |
7078 |
买入 |
| 09:42:45 |
16.38 |
32 |
7110 |
买入 |
| 09:42:48 |
16.38 |
4 |
7114 |
卖出 |
| 09:42:51 |
16.38 |
1 |
7115 |
卖出 |
| 09:42:54 |
16.39 |
5 |
7120 |
买入 |
| 09:43:00 |
16.38 |
3 |
7123 |
卖出 |
| 09:43:06 |
16.38 |
1 |
7124 |
买入 |
| 09:43:09 |
16.38 |
3 |
7127 |
买入 |
| 09:43:18 |
16.38 |
118 |
7245 |
卖出 |
| 09:43:24 |
16.38 |
58 |
7303 |
买入 |
| 09:43:27 |
16.37 |
10 |
7313 |
卖出 |
| 09:43:30 |
16.39 |
60 |
7373 |
买入 |
| 09:43:33 |
16.39 |
4 |
7377 |
买入 |
| 09:43:36 |
16.38 |
105 |
7482 |
卖出 |
| 09:43:39 |
16.38 |
28 |
7510 |
买入 |
| 09:43:42 |
16.37 |
70 |
7580 |
卖出 |
| 09:43:45 |
16.37 |
5 |
7585 |
买入 |
| 09:43:48 |
16.36 |
57 |
7642 |
卖出 |
| 09:44:09 |
16.36 |
22 |
7664 |
卖出 |
| 09:44:15 |
16.36 |
5 |
7669 |
买入 |
| 09:44:18 |
16.35 |
11 |
7680 |
卖出 |
| 09:44:21 |
16.35 |
11 |
7691 |
卖出 |
| 09:44:24 |
16.36 |
51 |
7742 |
买入 |
| 09:44:30 |
16.36 |
9 |
7751 |
卖出 |
| 09:44:33 |
16.38 |
3 |
7754 |
买入 |
| 09:44:36 |
16.43 |
5 |
7759 |
买入 |
| 09:44:51 |
16.43 |
4 |
7763 |
买入 |
| 09:44:54 |
16.37 |
18 |
7781 |
卖出 |
| 09:44:57 |
16.36 |
13 |
7794 |
卖出 |
| 09:45:00 |
16.37 |
20 |
7814 |
买入 |
| 09:45:06 |
16.37 |
3 |
7817 |
买入 |
| 09:45:09 |
16.37 |
28 |
7845 |
买入 |
| 09:45:12 |
16.36 |
13 |
7858 |
卖出 |
| 09:45:15 |
16.37 |
7 |
7865 |
买入 |
| 09:45:18 |
16.37 |
75 |
7940 |
买入 |
| 09:45:24 |
16.41 |
18 |
7958 |
买入 |
| 09:45:27 |
16.37 |
31 |
7989 |
卖出 |
| 09:45:30 |
16.42 |
5 |
7994 |
买入 |
| 09:45:36 |
16.42 |
8 |
8002 |
买入 |
| 09:45:54 |
16.42 |
36 |
8038 |
买入 |
| 09:45:57 |
16.42 |
1 |
8039 |
买入 |
| 09:46:03 |
16.42 |
2 |
8041 |
买入 |
| 09:46:06 |
16.42 |
44 |
8085 |
买入 |
| 09:46:15 |
16.42 |
11 |
8096 |
买入 |
| 09:46:21 |
16.42 |
27 |
8123 |
买入 |
| 09:46:27 |
16.42 |
11 |
8134 |
卖出 |
| 09:46:33 |
16.42 |
4 |
8138 |
买入 |
| 09:46:36 |
16.41 |
5 |
8143 |
卖出 |
| 09:46:39 |
16.41 |
2 |
8145 |
买入 |
| 09:46:54 |
16.43 |
12 |
8157 |
买入 |
| 09:47:03 |
16.4 |
2 |
8159 |
卖出 |
| 09:47:09 |
16.4 |
48 |
8207 |
买入 |
| 09:47:12 |
16.43 |
39 |
8246 |
买入 |
| 09:47:15 |
16.43 |
3 |
8249 |
买入 |
| 09:47:18 |
16.43 |
33 |
8282 |
买入 |
| 09:47:21 |
16.43 |
19 |
8301 |
买入 |
| 09:47:24 |
16.43 |
36 |
8337 |
买入 |
| 09:47:27 |
16.43 |
11 |
8348 |
卖出 |
| 09:47:30 |
16.44 |
4 |
8352 |
买入 |
| 09:47:33 |
16.44 |
1 |
8353 |
买入 |
| 09:47:39 |
16.44 |
3 |
8356 |
买入 |
| 09:47:57 |
16.45 |
9 |
8365 |
买入 |
| 09:48:06 |
16.47 |
13 |
8378 |
卖出 |
| 09:48:09 |
16.48 |
47 |
8425 |
买入 |
| 09:48:12 |
16.47 |
34 |
8459 |
卖出 |
| 09:48:18 |
16.5 |
44 |
8503 |
买入 |
| 09:48:21 |
16.52 |
6 |
8509 |
买入 |
| 09:48:27 |
16.52 |
1 |
8510 |
卖出 |
| 09:48:30 |
16.53 |
4 |
8514 |
卖出 |
| 09:48:33 |
16.53 |
31 |
8545 |
卖出 |
| 09:48:36 |
16.53 |
2 |
8547 |
买入 |
| 09:48:39 |
16.52 |
13 |
8560 |
卖出 |
| 09:48:42 |
16.54 |
53 |
8613 |
买入 |
| 09:48:45 |
16.53 |
8 |
8621 |
卖出 |
| 09:48:48 |
16.53 |
5 |
8626 |
卖出 |
| 09:48:51 |
16.54 |
8 |
8634 |
买入 |
| 09:48:54 |
16.54 |
47 |
8681 |
买入 |
| 09:48:57 |
16.54 |
25 |
8706 |
卖出 |
| 09:49:00 |
16.54 |
9 |
8715 |
卖出 |
| 09:49:03 |
16.56 |
106 |
8821 |
买入 |
| 09:49:06 |
16.54 |
7 |
8828 |
卖出 |
| 09:49:12 |
16.55 |
8 |
8836 |
买入 |
| 09:49:15 |
16.57 |
59 |
8895 |
买入 |