辰安科技[300523]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.81 |
1 |
1 |
集合竞价 |
| 09:15:12 |
22.09 |
6 |
6 |
集合竞价 |
| 09:17:45 |
22.03 |
8 |
8 |
集合竞价 |
| 09:19:15 |
22.09 |
7 |
7 |
集合竞价 |
| 09:19:33 |
21.98 |
31 |
31 |
集合竞价 |
| 09:23:39 |
21.97 |
123 |
123 |
集合竞价 |
| 09:24:33 |
21.96 |
130 |
130 |
集合竞价 |
| 09:24:42 |
21.94 |
131 |
131 |
集合竞价 |
| 09:24:51 |
21.88 |
136 |
136 |
集合竞价 |
| 09:25:00 |
21.9 |
198 |
198 |
集合竞价 |
| 09:25:03 |
21.98 |
239 |
437 |
卖出 |
| 09:30:03 |
21.98 |
135 |
572 |
卖出 |
| 09:30:06 |
21.98 |
35 |
607 |
买入 |
| 09:30:09 |
21.97 |
71 |
678 |
卖出 |
| 09:30:12 |
21.97 |
36 |
714 |
卖出 |
| 09:30:15 |
21.97 |
15 |
729 |
买入 |
| 09:30:18 |
21.96 |
15 |
744 |
买入 |
| 09:30:21 |
21.99 |
27 |
771 |
买入 |
| 09:30:24 |
22.01 |
43 |
814 |
买入 |
| 09:30:27 |
22.1 |
16 |
830 |
买入 |
| 09:30:30 |
22.11 |
13 |
843 |
买入 |
| 09:30:33 |
22.11 |
18 |
861 |
买入 |
| 09:30:36 |
22.15 |
3 |
864 |
买入 |
| 09:30:39 |
22.13 |
3 |
867 |
卖出 |
| 09:30:42 |
22.15 |
19 |
886 |
买入 |
| 09:30:45 |
22.15 |
4 |
890 |
买入 |
| 09:30:48 |
22.15 |
1 |
891 |
买入 |
| 09:30:51 |
22.16 |
31 |
922 |
买入 |
| 09:30:54 |
22.2 |
15 |
937 |
买入 |
| 09:30:57 |
22.2 |
7 |
944 |
买入 |
| 09:31:00 |
22.16 |
59 |
1003 |
卖出 |
| 09:31:03 |
22.16 |
4 |
1007 |
卖出 |
| 09:31:06 |
22.16 |
13 |
1020 |
卖出 |
| 09:31:09 |
22.16 |
18 |
1038 |
卖出 |
| 09:31:12 |
22.16 |
9 |
1047 |
卖出 |
| 09:31:15 |
22.12 |
105 |
1152 |
卖出 |
| 09:31:18 |
22.12 |
5 |
1157 |
买入 |
| 09:31:21 |
22.05 |
4 |
1161 |
卖出 |
| 09:31:24 |
22.04 |
20 |
1181 |
卖出 |
| 09:31:27 |
22.04 |
11 |
1192 |
买入 |
| 09:31:30 |
22.11 |
97 |
1289 |
买入 |
| 09:31:33 |
22.15 |
185 |
1474 |
买入 |
| 09:31:36 |
22.15 |
20 |
1494 |
买入 |
| 09:31:42 |
22.11 |
11 |
1505 |
卖出 |
| 09:31:45 |
22.06 |
3 |
1508 |
卖出 |
| 09:31:48 |
22.1 |
1 |
1509 |
买入 |
| 09:31:51 |
22.11 |
291 |
1800 |
买入 |
| 09:31:54 |
22.11 |
2 |
1802 |
买入 |
| 09:31:57 |
22.11 |
2 |
1804 |
买入 |
| 09:32:00 |
22.11 |
7 |
1811 |
买入 |
| 09:32:06 |
22.16 |
14 |
1825 |
买入 |
| 09:32:09 |
22.17 |
23 |
1848 |
买入 |
| 09:32:12 |
22.19 |
10 |
1858 |
买入 |
| 09:32:15 |
22.19 |
14 |
1872 |
卖出 |
| 09:32:18 |
22.22 |
146 |
2018 |
买入 |
| 09:32:21 |
22.25 |
24 |
2042 |
买入 |
| 09:32:24 |
22.22 |
4 |
2046 |
卖出 |
| 09:32:27 |
22.22 |
26 |
2072 |
卖出 |
| 09:32:30 |
22.21 |
10 |
2082 |
卖出 |
| 09:32:33 |
22.16 |
10 |
2092 |
卖出 |
| 09:32:36 |
22.15 |
12 |
2104 |
卖出 |
| 09:32:39 |
22.22 |
30 |
2134 |
买入 |
| 09:32:48 |
22.18 |
145 |
2279 |
买入 |
| 09:32:54 |
22.27 |
9 |
2288 |
买入 |
| 09:32:57 |
22.28 |
3 |
2291 |
买入 |
| 09:33:06 |
22.28 |
59 |
2350 |
买入 |
| 09:33:09 |
22.31 |
108 |
2458 |
买入 |
| 09:33:12 |
22.32 |
5 |
2463 |
买入 |
| 09:33:15 |
22.32 |
15 |
2478 |
买入 |
| 09:33:18 |
22.32 |
7 |
2485 |
买入 |
| 09:33:21 |
22.35 |
81 |
2566 |
买入 |
| 09:33:24 |
22.38 |
37 |
2603 |
买入 |
| 09:33:27 |
22.39 |
24 |
2627 |
买入 |
| 09:33:30 |
22.39 |
12 |
2639 |
买入 |
| 09:33:33 |
22.4 |
10 |
2649 |
买入 |
| 09:33:36 |
22.4 |
15 |
2664 |
买入 |
| 09:33:39 |
22.39 |
3 |
2667 |
卖出 |
| 09:33:42 |
22.39 |
10 |
2677 |
卖出 |
| 09:33:45 |
22.38 |
21 |
2698 |
卖出 |
| 09:33:48 |
22.35 |
29 |
2727 |
卖出 |
| 09:33:54 |
22.35 |
6 |
2733 |
卖出 |
| 09:33:57 |
22.4 |
207 |
2940 |
买入 |
| 09:34:00 |
22.39 |
15 |
2955 |
卖出 |
| 09:34:03 |
22.39 |
4 |
2959 |
买入 |
| 09:34:06 |
22.4 |
62 |
3021 |
买入 |
| 09:34:09 |
22.4 |
47 |
3068 |
买入 |
| 09:34:12 |
22.44 |
50 |
3118 |
买入 |
| 09:34:15 |
22.49 |
1 |
3119 |
买入 |
| 09:34:18 |
22.49 |
25 |
3144 |
买入 |
| 09:34:21 |
22.49 |
44 |
3188 |
买入 |
| 09:34:24 |
22.56 |
87 |
3275 |
买入 |
| 09:34:27 |
22.55 |
4 |
3279 |
卖出 |
| 09:34:30 |
22.52 |
2 |
3281 |
卖出 |
| 09:34:33 |
22.56 |
2 |
3283 |
买入 |
| 09:34:36 |
22.51 |
1 |
3284 |
卖出 |
| 09:34:42 |
22.51 |
131 |
3415 |
买入 |
| 09:34:45 |
22.51 |
12 |
3427 |
卖出 |
| 09:34:48 |
22.5 |
4 |
3431 |
卖出 |
| 09:34:51 |
22.51 |
44 |
3475 |
买入 |
| 09:34:54 |
22.48 |
6 |
3481 |
卖出 |
| 09:34:57 |
22.49 |
2 |
3483 |
买入 |
| 09:35:00 |
22.48 |
19 |
3502 |
卖出 |
| 09:35:03 |
22.44 |
153 |
3655 |
卖出 |
| 09:35:09 |
22.48 |
40 |
3695 |
买入 |
| 09:35:12 |
22.46 |
3 |
3698 |
卖出 |
| 09:35:15 |
22.44 |
14 |
3712 |
卖出 |
| 09:35:18 |
22.44 |
13 |
3725 |
买入 |
| 09:35:21 |
22.4 |
24 |
3749 |
卖出 |
| 09:35:24 |
22.4 |
1 |
3750 |
卖出 |
| 09:35:27 |
22.4 |
55 |
3805 |
卖出 |
| 09:35:30 |
22.35 |
83 |
3888 |
卖出 |
| 09:35:33 |
22.35 |
199 |
4087 |
卖出 |
| 09:35:36 |
22.35 |
8 |
4095 |
卖出 |
| 09:35:42 |
22.35 |
83 |
4178 |
卖出 |
| 09:35:45 |
22.38 |
30 |
4208 |
买入 |
| 09:35:48 |
22.4 |
63 |
4271 |
买入 |
| 09:35:51 |
22.4 |
9 |
4280 |
卖出 |
| 09:35:57 |
22.42 |
5 |
4285 |
卖出 |
| 09:36:00 |
22.43 |
16 |
4301 |
买入 |
| 09:36:03 |
22.42 |
49 |
4350 |
卖出 |
| 09:36:06 |
22.42 |
19 |
4369 |
买入 |
| 09:36:09 |
22.42 |
29 |
4398 |
买入 |
| 09:36:12 |
22.42 |
25 |
4423 |
买入 |
| 09:36:15 |
22.41 |
27 |
4450 |
卖出 |
| 09:36:18 |
22.41 |
31 |
4481 |
买入 |
| 09:36:24 |
22.43 |
26 |
4507 |
买入 |
| 09:36:27 |
22.43 |
17 |
4524 |
卖出 |
| 09:36:30 |
22.46 |
94 |
4618 |
买入 |
| 09:36:33 |
22.46 |
18 |
4636 |
买入 |
| 09:36:36 |
22.49 |
33 |
4669 |
买入 |
| 09:36:39 |
22.49 |
1 |
4670 |
买入 |
| 09:36:42 |
22.49 |
26 |
4696 |
买入 |
| 09:36:45 |
22.5 |
5 |
4701 |
买入 |
| 09:36:48 |
22.49 |
1 |
4702 |
买入 |
| 09:36:51 |
22.5 |
8 |
4710 |
买入 |
| 09:36:54 |
22.51 |
76 |
4786 |
买入 |
| 09:36:57 |
22.56 |
9 |
4795 |
买入 |
| 09:37:00 |
22.57 |
4 |
4799 |
买入 |
| 09:37:03 |
22.57 |
10 |
4809 |
买入 |
| 09:37:06 |
22.58 |
11 |
4820 |
买入 |
| 09:37:09 |
22.6 |
139 |
4959 |
买入 |
| 09:37:15 |
22.66 |
15 |
4974 |
买入 |
| 09:37:18 |
22.66 |
9 |
4983 |
卖出 |
| 09:37:21 |
22.66 |
2 |
4985 |
卖出 |
| 09:37:24 |
22.63 |
43 |
5028 |
卖出 |
| 09:37:27 |
22.66 |
98 |
5126 |
买入 |
| 09:37:30 |
22.65 |
5 |
5131 |
买入 |
| 09:37:39 |
22.58 |
14 |
5145 |
卖出 |
| 09:37:42 |
22.58 |
34 |
5179 |
卖出 |
| 09:37:45 |
22.58 |
50 |
5229 |
卖出 |
| 09:37:48 |
22.55 |
61 |
5290 |
卖出 |
| 09:37:51 |
22.58 |
22 |
5312 |
买入 |
| 09:37:54 |
22.5 |
17 |
5329 |
卖出 |
| 09:37:57 |
22.5 |
2 |
5331 |
卖出 |
| 09:38:00 |
22.5 |
30 |
5361 |
卖出 |
| 09:38:03 |
22.49 |
20 |
5381 |
卖出 |
| 09:38:06 |
22.43 |
3 |
5384 |
卖出 |
| 09:38:12 |
22.51 |
41 |
5425 |
买入 |
| 09:38:15 |
22.43 |
69 |
5494 |
卖出 |
| 09:38:18 |
22.43 |
17 |
5511 |
卖出 |
| 09:38:21 |
22.46 |
68 |
5579 |
买入 |
| 09:38:24 |
22.45 |
3 |
5582 |
买入 |
| 09:38:27 |
22.43 |
113 |
5695 |
卖出 |
| 09:38:30 |
22.43 |
11 |
5706 |
卖出 |
| 09:38:33 |
22.45 |
20 |
5726 |
买入 |
| 09:38:39 |
22.43 |
2 |
5728 |
卖出 |
| 09:38:42 |
22.43 |
25 |
5753 |
卖出 |
| 09:38:45 |
22.43 |
2 |
5755 |
卖出 |
| 09:38:51 |
22.48 |
31 |
5786 |
买入 |
| 09:38:57 |
22.45 |
17 |
5803 |
买入 |
| 09:39:03 |
22.48 |
5 |
5808 |
买入 |
| 09:39:12 |
22.43 |
6 |
5814 |
卖出 |
| 09:39:21 |
22.44 |
8 |
5822 |
卖出 |
| 09:39:24 |
22.44 |
7 |
5829 |
卖出 |
| 09:39:27 |
22.48 |
40 |
5869 |
买入 |
| 09:39:30 |
22.44 |
16 |
5885 |
卖出 |
| 09:39:33 |
22.49 |
77 |
5962 |
买入 |
| 09:39:36 |
22.5 |
25 |
5987 |
买入 |
| 09:39:39 |
22.52 |
20 |
6007 |
买入 |
| 09:39:48 |
22.52 |
1 |
6008 |
买入 |
| 09:39:51 |
22.52 |
1 |
6009 |
卖出 |
| 09:39:54 |
22.52 |
6 |
6015 |
卖出 |
| 09:40:00 |
22.52 |
1 |
6016 |
卖出 |
| 09:40:03 |
22.55 |
46 |
6062 |
买入 |
| 09:40:06 |
22.57 |
42 |
6104 |
买入 |
| 09:40:09 |
22.58 |
6 |
6110 |
买入 |
| 09:40:12 |
22.6 |
69 |
6179 |
买入 |
| 09:40:15 |
22.6 |
13 |
6192 |
买入 |
| 09:40:18 |
22.6 |
5 |
6197 |
买入 |
| 09:40:24 |
22.61 |
2 |
6199 |
卖出 |
| 09:40:27 |
22.64 |
15 |
6214 |
买入 |
| 09:40:33 |
22.61 |
4 |
6218 |
卖出 |
| 09:40:36 |
22.6 |
39 |
6257 |
卖出 |
| 09:40:39 |
22.58 |
32 |
6289 |
卖出 |
| 09:40:42 |
22.58 |
5 |
6294 |
卖出 |
| 09:40:45 |
22.58 |
72 |
6366 |
买入 |
| 09:40:48 |
22.55 |
4 |
6370 |
买入 |
| 09:40:51 |
22.55 |
10 |
6380 |
买入 |
| 09:40:54 |
22.58 |
7 |
6387 |
买入 |
| 09:40:57 |
22.52 |
73 |
6460 |
卖出 |
| 09:41:00 |
22.52 |
6 |
6466 |
卖出 |
| 09:41:03 |
22.52 |
16 |
6482 |
卖出 |
| 09:41:21 |
22.52 |
15 |
6497 |
卖出 |
| 09:41:27 |
22.52 |
14 |
6511 |
卖出 |
| 09:41:30 |
22.52 |
28 |
6539 |
卖出 |
| 09:41:33 |
22.53 |
3 |
6542 |
买入 |
| 09:41:36 |
22.52 |
64 |
6606 |
卖出 |
| 09:41:39 |
22.52 |
19 |
6625 |
卖出 |
| 09:41:42 |
22.47 |
4 |
6629 |
卖出 |
| 09:41:54 |
22.47 |
4 |
6633 |
卖出 |
| 09:42:06 |
22.44 |
50 |
6683 |
卖出 |
| 09:42:09 |
22.44 |
153 |
6836 |
卖出 |
| 09:42:12 |
22.44 |
2 |
6838 |
卖出 |
| 09:42:15 |
22.45 |
34 |
6872 |
买入 |
| 09:42:18 |
22.44 |
91 |
6963 |
卖出 |
| 09:42:21 |
22.43 |
7 |
6970 |
卖出 |
| 09:42:24 |
22.43 |
24 |
6994 |
卖出 |
| 09:42:27 |
22.43 |
8 |
7002 |
卖出 |
| 09:42:33 |
22.43 |
173 |
7175 |
卖出 |
| 09:42:36 |
22.43 |
140 |
7315 |
卖出 |
| 09:42:45 |
22.36 |
2 |
7317 |
卖出 |
| 09:42:48 |
22.36 |
2 |
7319 |
卖出 |
| 09:42:51 |
22.36 |
5 |
7324 |
卖出 |
| 09:43:03 |
22.36 |
9 |
7333 |
卖出 |
| 09:43:06 |
22.35 |
5 |
7338 |
卖出 |
| 09:43:12 |
22.36 |
7 |
7345 |
卖出 |
| 09:43:21 |
22.41 |
1 |
7346 |
买入 |
| 09:43:27 |
22.42 |
34 |
7380 |
买入 |
| 09:43:30 |
22.46 |
10 |
7390 |
买入 |
| 09:43:51 |
22.46 |
2 |
7392 |
卖出 |
| 09:43:54 |
22.46 |
2 |
7394 |
买入 |
| 09:44:00 |
22.46 |
2 |
7396 |
买入 |
| 09:44:27 |
22.46 |
4 |
7400 |
买入 |
| 09:44:33 |
22.43 |
2 |
7402 |
卖出 |
| 09:44:36 |
22.4 |
7 |
7409 |
卖出 |
| 09:44:39 |
22.43 |
9 |
7418 |
买入 |
| 09:44:42 |
22.42 |
7 |
7425 |
卖出 |
| 09:44:45 |
22.42 |
2 |
7427 |
买入 |
| 09:44:54 |
22.42 |
3 |
7430 |
卖出 |
| 09:45:00 |
22.4 |
20 |
7450 |
卖出 |
| 09:45:03 |
22.42 |
1 |
7451 |
买入 |
| 09:45:09 |
22.4 |
2 |
7453 |
卖出 |
| 09:45:18 |
22.4 |
1 |
7454 |
卖出 |
| 09:45:24 |
22.42 |
26 |
7480 |
买入 |
| 09:45:27 |
22.4 |
3 |
7483 |
卖出 |
| 09:45:36 |
22.38 |
1 |
7484 |
卖出 |
| 09:45:45 |
22.4 |
2 |
7486 |
卖出 |
| 09:45:48 |
22.36 |
30 |
7516 |
卖出 |
| 09:45:57 |
22.4 |
7 |
7523 |
买入 |
| 09:46:03 |
22.44 |
1 |
7524 |
买入 |
| 09:46:24 |
22.41 |
2 |
7526 |
卖出 |
| 09:46:27 |
22.41 |
5 |
7531 |
卖出 |
| 09:46:48 |
22.43 |
6 |
7537 |
买入 |
| 09:46:51 |
22.43 |
12 |
7549 |
卖出 |
| 09:46:54 |
22.44 |
21 |
7570 |
买入 |
| 09:46:57 |
22.46 |
37 |
7607 |
买入 |
| 09:47:00 |
22.49 |
1 |
7608 |
买入 |
| 09:47:03 |
22.49 |
4 |
7612 |
买入 |
| 09:47:06 |
22.47 |
41 |
7653 |
卖出 |
| 09:47:09 |
22.5 |
14 |
7667 |
买入 |
| 09:47:15 |
22.5 |
2 |
7669 |
买入 |
| 09:47:21 |
22.49 |
2 |
7671 |
卖出 |
| 09:47:27 |
22.49 |
100 |
7771 |
买入 |
| 09:47:33 |
22.49 |
37 |
7808 |
卖出 |
| 09:47:39 |
22.5 |
28 |
7836 |
买入 |
| 09:47:42 |
22.46 |
1 |
7837 |
卖出 |
| 09:47:45 |
22.5 |
66 |
7903 |
买入 |
| 09:47:48 |
22.55 |
37 |
7940 |
买入 |
| 09:47:51 |
22.56 |
24 |
7964 |
买入 |
| 09:47:57 |
22.55 |
7 |
7971 |
卖出 |
| 09:48:06 |
22.57 |
2 |
7973 |
买入 |
| 09:48:15 |
22.58 |
15 |
7988 |
买入 |
| 09:48:18 |
22.58 |
1 |
7989 |
卖出 |
| 09:48:24 |
22.59 |
8 |
7997 |
买入 |
| 09:48:27 |
22.59 |
1 |
7998 |
卖出 |
| 09:48:30 |
22.6 |
73 |
8071 |
买入 |
| 09:48:33 |
22.62 |
7 |
8078 |
买入 |
| 09:48:42 |
22.62 |
5 |
8083 |
买入 |
| 09:48:45 |
22.62 |
24 |
8107 |
买入 |
| 09:48:48 |
22.62 |
20 |
8127 |
买入 |
| 09:48:51 |
22.6 |
9 |
8136 |
卖出 |
| 09:48:54 |
22.62 |
2 |
8138 |
卖出 |
| 09:48:57 |
22.63 |
10 |
8148 |
买入 |
| 09:49:00 |
22.59 |
16 |
8164 |
卖出 |
| 09:49:03 |
22.59 |
1 |
8165 |
买入 |
| 09:49:06 |
22.63 |
5 |
8170 |
买入 |
| 09:49:09 |
22.63 |
1 |
8171 |
买入 |
| 09:49:12 |
22.59 |
19 |
8190 |
卖出 |
| 09:49:15 |
22.62 |
3 |
8193 |
买入 |
| 09:49:18 |
22.62 |
3 |
8196 |
买入 |
| 09:49:21 |
22.6 |
2 |
8198 |
卖出 |
| 09:49:24 |
22.6 |
5 |
8203 |
卖出 |
| 09:49:30 |
22.61 |
7 |
8210 |
买入 |
| 09:49:36 |
22.62 |
15 |
8225 |
买入 |
| 09:49:39 |
22.66 |
165 |
8390 |
买入 |
| 09:49:42 |
22.7 |
39 |
8429 |
买入 |
| 09:49:45 |
22.7 |
34 |
8463 |
买入 |
| 09:49:48 |
22.75 |
16 |
8479 |
买入 |
| 09:49:51 |
22.76 |
10 |
8489 |
买入 |
| 09:49:54 |
22.75 |
12 |
8501 |
卖出 |