川环科技[300547]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.9 |
6 |
6 |
集合竞价 |
| 09:15:12 |
13.89 |
18 |
18 |
集合竞价 |
| 09:16:06 |
13.8 |
34 |
34 |
集合竞价 |
| 09:20:30 |
13.82 |
34 |
34 |
集合竞价 |
| 09:20:39 |
13.86 |
34 |
34 |
集合竞价 |
| 09:20:48 |
13.89 |
56 |
56 |
集合竞价 |
| 09:20:57 |
13.94 |
56 |
56 |
集合竞价 |
| 09:21:06 |
13.97 |
56 |
56 |
集合竞价 |
| 09:21:15 |
13.98 |
56 |
56 |
集合竞价 |
| 09:21:33 |
14.03 |
56 |
56 |
集合竞价 |
| 09:21:42 |
14.07 |
56 |
56 |
集合竞价 |
| 09:21:51 |
14.09 |
56 |
56 |
集合竞价 |
| 09:24:51 |
14.08 |
83 |
83 |
集合竞价 |
| 09:25:03 |
14.08 |
125 |
208 |
买入 |
| 09:30:03 |
14.06 |
87 |
295 |
卖出 |
| 09:30:06 |
14.05 |
32 |
327 |
卖出 |
| 09:30:09 |
14.06 |
4 |
331 |
买入 |
| 09:30:12 |
14.05 |
16 |
347 |
卖出 |
| 09:30:15 |
14.02 |
96 |
443 |
卖出 |
| 09:30:18 |
14.01 |
20 |
463 |
卖出 |
| 09:30:21 |
14 |
13 |
476 |
卖出 |
| 09:30:24 |
14 |
3 |
479 |
卖出 |
| 09:30:27 |
14 |
56 |
535 |
买入 |
| 09:30:30 |
14 |
53 |
588 |
买入 |
| 09:30:33 |
14.01 |
81 |
669 |
买入 |
| 09:30:36 |
13.99 |
118 |
787 |
卖出 |
| 09:30:39 |
14 |
9 |
796 |
买入 |
| 09:30:45 |
13.99 |
28 |
824 |
卖出 |
| 09:30:48 |
13.99 |
114 |
938 |
卖出 |
| 09:30:54 |
13.99 |
3 |
941 |
卖出 |
| 09:30:57 |
14 |
1 |
942 |
买入 |
| 09:31:00 |
14 |
10 |
952 |
卖出 |
| 09:31:03 |
14 |
5 |
957 |
卖出 |
| 09:31:06 |
14 |
6 |
963 |
卖出 |
| 09:31:12 |
14.01 |
29 |
992 |
买入 |
| 09:31:15 |
14.02 |
34 |
1026 |
买入 |
| 09:31:24 |
14 |
28 |
1054 |
卖出 |
| 09:31:27 |
14 |
8 |
1062 |
卖出 |
| 09:31:30 |
14 |
3 |
1065 |
买入 |
| 09:31:39 |
14.01 |
19 |
1084 |
买入 |
| 09:31:42 |
14.06 |
1 |
1085 |
买入 |
| 09:31:45 |
14.01 |
4 |
1089 |
卖出 |
| 09:32:00 |
14.02 |
7 |
1096 |
卖出 |
| 09:32:03 |
14.02 |
5 |
1101 |
卖出 |
| 09:32:12 |
14.02 |
5 |
1106 |
卖出 |
| 09:32:15 |
14.02 |
4 |
1110 |
买入 |
| 09:32:18 |
14.02 |
75 |
1185 |
买入 |
| 09:32:24 |
14.02 |
7 |
1192 |
卖出 |
| 09:32:27 |
14.04 |
4 |
1196 |
买入 |
| 09:32:33 |
14.06 |
20 |
1216 |
买入 |
| 09:32:36 |
14.04 |
23 |
1239 |
卖出 |
| 09:32:48 |
14.07 |
10 |
1249 |
买入 |
| 09:32:51 |
14.07 |
9 |
1258 |
买入 |
| 09:32:54 |
14.07 |
4 |
1262 |
买入 |
| 09:33:00 |
14.06 |
12 |
1274 |
卖出 |
| 09:33:09 |
14.04 |
2 |
1276 |
卖出 |
| 09:33:12 |
14.05 |
22 |
1298 |
买入 |
| 09:33:15 |
14.05 |
1 |
1299 |
买入 |
| 09:33:18 |
14.07 |
4 |
1303 |
买入 |
| 09:33:30 |
14.08 |
27 |
1330 |
买入 |
| 09:33:36 |
14.08 |
14 |
1344 |
买入 |
| 09:33:39 |
14.13 |
10 |
1354 |
买入 |
| 09:33:51 |
14.08 |
1 |
1355 |
卖出 |
| 09:33:54 |
14.13 |
4 |
1359 |
买入 |
| 09:34:06 |
14.12 |
2 |
1361 |
卖出 |
| 09:34:09 |
14.09 |
3 |
1364 |
卖出 |
| 09:34:24 |
14.1 |
2 |
1366 |
买入 |
| 09:34:27 |
14.08 |
17 |
1383 |
卖出 |
| 09:34:30 |
14.1 |
22 |
1405 |
买入 |
| 09:34:33 |
14.09 |
20 |
1425 |
卖出 |
| 09:34:36 |
14.1 |
20 |
1445 |
买入 |
| 09:34:42 |
14.1 |
2 |
1447 |
卖出 |
| 09:34:45 |
14.09 |
2 |
1449 |
卖出 |
| 09:34:57 |
14.09 |
15 |
1464 |
卖出 |
| 09:35:00 |
14.09 |
1 |
1465 |
买入 |
| 09:35:03 |
14.08 |
2 |
1467 |
卖出 |
| 09:35:06 |
14.08 |
6 |
1473 |
卖出 |
| 09:35:24 |
14.07 |
15 |
1488 |
卖出 |
| 09:35:42 |
14.06 |
26 |
1514 |
卖出 |
| 09:35:45 |
14.07 |
23 |
1537 |
买入 |
| 09:35:51 |
14.06 |
35 |
1572 |
卖出 |
| 09:35:54 |
14.07 |
23 |
1595 |
卖出 |
| 09:35:57 |
14.07 |
11 |
1606 |
卖出 |
| 09:36:00 |
14.08 |
3 |
1609 |
买入 |
| 09:36:12 |
14.09 |
51 |
1660 |
买入 |
| 09:36:15 |
14.09 |
5 |
1665 |
买入 |
| 09:36:21 |
14.1 |
18 |
1683 |
买入 |
| 09:36:24 |
14.11 |
1 |
1684 |
买入 |
| 09:36:48 |
14.12 |
5 |
1689 |
买入 |
| 09:36:57 |
14.13 |
48 |
1737 |
买入 |
| 09:37:00 |
14.12 |
2 |
1739 |
卖出 |
| 09:37:06 |
14.13 |
3 |
1742 |
买入 |
| 09:37:12 |
14.13 |
1 |
1743 |
买入 |
| 09:37:21 |
14.12 |
10 |
1753 |
卖出 |
| 09:37:24 |
14.13 |
10 |
1763 |
买入 |
| 09:37:36 |
14.13 |
33 |
1796 |
买入 |
| 09:37:42 |
14.14 |
25 |
1821 |
买入 |
| 09:37:45 |
14.13 |
1 |
1822 |
卖出 |
| 09:37:48 |
14.16 |
77 |
1899 |
买入 |
| 09:37:51 |
14.13 |
6 |
1905 |
卖出 |
| 09:37:54 |
14.14 |
4 |
1909 |
买入 |
| 09:37:57 |
14.14 |
17 |
1926 |
卖出 |
| 09:38:00 |
14.16 |
16 |
1942 |
买入 |
| 09:38:06 |
14.2 |
228 |
2170 |
买入 |
| 09:38:09 |
14.18 |
11 |
2181 |
卖出 |
| 09:38:12 |
14.21 |
174 |
2355 |
买入 |
| 09:38:15 |
14.17 |
10 |
2365 |
卖出 |
| 09:38:18 |
14.18 |
13 |
2378 |
买入 |
| 09:38:21 |
14.18 |
12 |
2390 |
买入 |
| 09:38:24 |
14.18 |
5 |
2395 |
买入 |
| 09:38:36 |
14.18 |
21 |
2416 |
卖出 |
| 09:38:39 |
14.18 |
3 |
2419 |
买入 |
| 09:38:42 |
14.18 |
4 |
2423 |
买入 |
| 09:38:45 |
14.2 |
5 |
2428 |
买入 |
| 09:38:48 |
14.17 |
7 |
2435 |
卖出 |
| 09:38:51 |
14.17 |
1 |
2436 |
卖出 |
| 09:39:00 |
14.16 |
17 |
2453 |
买入 |
| 09:39:03 |
14.16 |
9 |
2462 |
买入 |
| 09:39:06 |
14.16 |
2 |
2464 |
买入 |
| 09:39:09 |
14.16 |
22 |
2486 |
买入 |
| 09:39:12 |
14.16 |
3 |
2489 |
卖出 |
| 09:39:15 |
14.15 |
12 |
2501 |
卖出 |
| 09:39:18 |
14.15 |
3 |
2504 |
买入 |
| 09:39:21 |
14.15 |
8 |
2512 |
买入 |
| 09:39:24 |
14.15 |
3 |
2515 |
买入 |
| 09:39:27 |
14.15 |
1 |
2516 |
买入 |
| 09:39:30 |
14.14 |
1 |
2517 |
卖出 |
| 09:39:33 |
14.15 |
7 |
2524 |
买入 |
| 09:39:36 |
14.15 |
21 |
2545 |
买入 |
| 09:39:42 |
14.15 |
15 |
2560 |
卖出 |
| 09:39:45 |
14.2 |
144 |
2704 |
买入 |
| 09:39:54 |
14.16 |
19 |
2723 |
卖出 |
| 09:40:06 |
14.19 |
10 |
2733 |
买入 |
| 09:40:12 |
14.18 |
4 |
2737 |
卖出 |
| 09:40:15 |
14.19 |
61 |
2798 |
买入 |
| 09:40:24 |
14.2 |
10 |
2808 |
买入 |
| 09:40:27 |
14.2 |
28 |
2836 |
买入 |
| 09:40:30 |
14.21 |
110 |
2946 |
买入 |
| 09:40:36 |
14.21 |
3 |
2949 |
卖出 |
| 09:40:42 |
14.22 |
10 |
2959 |
买入 |
| 09:40:45 |
14.21 |
1 |
2960 |
卖出 |
| 09:40:48 |
14.21 |
4 |
2964 |
买入 |
| 09:40:51 |
14.21 |
2 |
2966 |
卖出 |
| 09:40:54 |
14.21 |
38 |
3004 |
买入 |
| 09:41:00 |
14.23 |
152 |
3156 |
买入 |
| 09:41:03 |
14.22 |
20 |
3176 |
卖出 |
| 09:41:09 |
14.19 |
13 |
3189 |
卖出 |
| 09:41:12 |
14.19 |
14 |
3203 |
卖出 |
| 09:41:15 |
14.19 |
13 |
3216 |
卖出 |
| 09:41:21 |
14.19 |
1 |
3217 |
卖出 |
| 09:41:24 |
14.19 |
5 |
3222 |
卖出 |
| 09:41:27 |
14.18 |
66 |
3288 |
卖出 |
| 09:41:30 |
14.18 |
5 |
3293 |
卖出 |
| 09:41:33 |
14.17 |
3 |
3296 |
卖出 |
| 09:41:36 |
14.16 |
2 |
3298 |
卖出 |
| 09:41:39 |
14.16 |
1 |
3299 |
卖出 |
| 09:41:42 |
14.16 |
2 |
3301 |
买入 |
| 09:41:45 |
14.15 |
65 |
3366 |
卖出 |
| 09:41:48 |
14.15 |
7 |
3373 |
卖出 |
| 09:41:51 |
14.15 |
10 |
3383 |
卖出 |
| 09:41:54 |
14.15 |
74 |
3457 |
卖出 |
| 09:41:57 |
14.14 |
29 |
3486 |
卖出 |
| 09:42:00 |
14.14 |
16 |
3502 |
卖出 |
| 09:42:03 |
14.14 |
3 |
3505 |
买入 |
| 09:42:06 |
14.13 |
2 |
3507 |
卖出 |
| 09:42:12 |
14.13 |
3 |
3510 |
卖出 |
| 09:42:15 |
14.13 |
2 |
3512 |
买入 |
| 09:42:18 |
14.12 |
5 |
3517 |
卖出 |
| 09:42:24 |
14.13 |
5 |
3522 |
买入 |
| 09:42:30 |
14.12 |
10 |
3532 |
卖出 |
| 09:42:33 |
14.13 |
10 |
3542 |
买入 |
| 09:42:48 |
14.13 |
15 |
3557 |
卖出 |
| 09:42:51 |
14.13 |
1 |
3558 |
卖出 |
| 09:43:06 |
14.13 |
1 |
3559 |
卖出 |
| 09:43:12 |
14.14 |
9 |
3568 |
买入 |
| 09:43:15 |
14.14 |
1 |
3569 |
卖出 |
| 09:43:21 |
14.14 |
1 |
3570 |
卖出 |
| 09:43:24 |
14.14 |
2 |
3572 |
买入 |
| 09:43:27 |
14.14 |
2 |
3574 |
买入 |
| 09:43:30 |
14.14 |
6 |
3580 |
卖出 |
| 09:43:36 |
14.13 |
58 |
3638 |
卖出 |
| 09:43:45 |
14.14 |
42 |
3680 |
卖出 |
| 09:43:48 |
14.14 |
6 |
3686 |
卖出 |
| 09:43:51 |
14.15 |
25 |
3711 |
买入 |
| 09:43:54 |
14.13 |
1 |
3712 |
卖出 |
| 09:43:57 |
14.13 |
4 |
3716 |
卖出 |
| 09:44:00 |
14.13 |
1 |
3717 |
卖出 |
| 09:44:03 |
14.11 |
57 |
3774 |
卖出 |
| 09:44:06 |
14.1 |
7 |
3781 |
卖出 |
| 09:44:09 |
14.1 |
1 |
3782 |
买入 |
| 09:44:21 |
14.09 |
22 |
3804 |
卖出 |
| 09:44:24 |
14.09 |
3 |
3807 |
买入 |
| 09:44:27 |
14.06 |
72 |
3879 |
卖出 |
| 09:44:30 |
14.07 |
1 |
3880 |
卖出 |
| 09:44:33 |
14.07 |
2 |
3882 |
卖出 |
| 09:44:39 |
14.07 |
11 |
3893 |
卖出 |
| 09:44:42 |
14.06 |
13 |
3906 |
卖出 |
| 09:44:54 |
14.07 |
5 |
3911 |
卖出 |
| 09:44:57 |
14.08 |
3 |
3914 |
买入 |
| 09:45:03 |
14.09 |
9 |
3923 |
买入 |
| 09:45:06 |
14.09 |
37 |
3960 |
买入 |
| 09:45:24 |
14.09 |
9 |
3969 |
买入 |
| 09:45:30 |
14.09 |
4 |
3973 |
买入 |
| 09:45:33 |
14.08 |
5 |
3978 |
卖出 |
| 09:45:36 |
14.07 |
42 |
4020 |
卖出 |
| 09:45:57 |
14.06 |
11 |
4031 |
卖出 |
| 09:46:24 |
14.08 |
8 |
4039 |
买入 |
| 09:46:27 |
14.06 |
5 |
4044 |
卖出 |
| 09:46:30 |
14.06 |
1 |
4045 |
卖出 |
| 09:46:33 |
14.06 |
1 |
4046 |
卖出 |
| 09:46:51 |
14.06 |
20 |
4066 |
卖出 |
| 09:46:54 |
14.06 |
1 |
4067 |
卖出 |
| 09:47:00 |
14.06 |
20 |
4087 |
买入 |
| 09:47:03 |
14.05 |
11 |
4098 |
卖出 |
| 09:47:09 |
14.06 |
5 |
4103 |
买入 |
| 09:47:24 |
14.06 |
11 |
4114 |
买入 |
| 09:47:30 |
14.06 |
5 |
4119 |
卖出 |
| 09:47:42 |
14.07 |
5 |
4124 |
买入 |
| 09:47:54 |
14.08 |
5 |
4129 |
买入 |
| 09:47:57 |
14.07 |
10 |
4139 |
卖出 |
| 09:48:00 |
14.07 |
3 |
4142 |
卖出 |
| 09:48:33 |
14.06 |
4 |
4146 |
卖出 |
| 09:48:42 |
14.06 |
8 |
4154 |
卖出 |
| 09:48:48 |
14.07 |
2 |
4156 |
买入 |
| 09:48:54 |
14.07 |
10 |
4166 |
卖出 |
| 09:49:03 |
14.07 |
5 |
4171 |
卖出 |
| 09:49:15 |
14.07 |
1 |
4172 |
卖出 |
| 09:49:21 |
14.07 |
8 |
4180 |
卖出 |
| 09:49:30 |
14.07 |
4 |
4184 |
买入 |
| 09:49:33 |
14.08 |
1 |
4185 |
买入 |
| 09:49:36 |
14.07 |
5 |
4190 |
卖出 |
| 09:49:39 |
14.07 |
3 |
4193 |
卖出 |
| 09:49:42 |
14.07 |
8 |
4201 |
卖出 |
| 09:49:45 |
14.07 |
3 |
4204 |
卖出 |
| 09:50:06 |
14.07 |
4 |
4208 |
卖出 |
| 09:50:09 |
14.05 |
95 |
4303 |
卖出 |
| 09:50:36 |
14.05 |
38 |
4341 |
买入 |
| 09:50:39 |
14.06 |
12 |
4353 |
买入 |
| 09:50:48 |
14.07 |
1 |
4354 |
买入 |
| 09:50:54 |
14.08 |
7 |
4361 |
买入 |
| 09:50:57 |
14.08 |
16 |
4377 |
买入 |
| 09:51:09 |
14.08 |
5 |
4382 |
卖出 |
| 09:51:15 |
14.09 |
2 |
4384 |
买入 |
| 09:51:18 |
14.09 |
16 |
4400 |
买入 |
| 09:51:21 |
14.09 |
1 |
4401 |
买入 |
| 09:51:24 |
14.09 |
31 |
4432 |
买入 |
| 09:51:27 |
14.1 |
2 |
4434 |
买入 |
| 09:51:30 |
14.1 |
17 |
4451 |
买入 |
| 09:51:39 |
14.1 |
5 |
4456 |
卖出 |
| 09:51:51 |
14.15 |
10 |
4466 |
买入 |
| 09:51:54 |
14.11 |
6 |
4472 |
卖出 |
| 09:51:57 |
14.11 |
7 |
4479 |
买入 |
| 09:52:03 |
14.15 |
7 |
4486 |
买入 |
| 09:52:09 |
14.15 |
1 |
4487 |
买入 |
| 09:52:12 |
14.15 |
5 |
4492 |
卖出 |
| 09:52:21 |
14.14 |
2 |
4494 |
买入 |
| 09:52:27 |
14.14 |
7 |
4501 |
买入 |
| 09:52:33 |
14.11 |
4 |
4505 |
卖出 |
| 09:52:42 |
14.12 |
5 |
4510 |
卖出 |
| 09:52:45 |
14.14 |
8 |
4518 |
买入 |
| 09:52:48 |
14.12 |
13 |
4531 |
卖出 |
| 09:52:54 |
14.15 |
5 |
4536 |
买入 |
| 09:53:06 |
14.13 |
1 |
4537 |
卖出 |
| 09:53:12 |
14.12 |
5 |
4542 |
卖出 |
| 09:53:24 |
14.12 |
3 |
4545 |
买入 |
| 09:53:36 |
14.12 |
59 |
4604 |
买入 |
| 09:53:39 |
14.13 |
6 |
4610 |
买入 |
| 09:53:42 |
14.14 |
13 |
4623 |
买入 |
| 09:53:45 |
14.14 |
5 |
4628 |
卖出 |
| 09:53:48 |
14.15 |
3 |
4631 |
买入 |
| 09:53:54 |
14.15 |
7 |
4638 |
买入 |
| 09:54:03 |
14.15 |
18 |
4656 |
卖出 |
| 09:54:06 |
14.16 |
52 |
4708 |
买入 |
| 09:54:12 |
14.17 |
19 |
4727 |
买入 |
| 09:54:15 |
14.18 |
52 |
4779 |
买入 |
| 09:54:18 |
14.18 |
16 |
4795 |
买入 |
| 09:54:21 |
14.18 |
8 |
4803 |
买入 |
| 09:54:24 |
14.18 |
12 |
4815 |
买入 |
| 09:54:27 |
14.18 |
26 |
4841 |
买入 |
| 09:54:30 |
14.18 |
7 |
4848 |
买入 |
| 09:54:36 |
14.19 |
11 |
4859 |
买入 |
| 09:54:39 |
14.19 |
5 |
4864 |
买入 |
| 09:54:42 |
14.19 |
4 |
4868 |
买入 |
| 09:54:45 |
14.19 |
7 |
4875 |
买入 |
| 09:54:48 |
14.19 |
1 |
4876 |
买入 |
| 09:54:51 |
14.19 |
110 |
4986 |
买入 |
| 09:54:54 |
14.2 |
1 |
4987 |
买入 |
| 09:54:57 |
14.2 |
11 |
4998 |
买入 |
| 09:55:03 |
14.21 |
94 |
5092 |
买入 |
| 09:55:09 |
14.2 |
1 |
5093 |
卖出 |
| 09:55:12 |
14.21 |
1 |
5094 |
买入 |
| 09:55:18 |
14.2 |
2 |
5096 |
卖出 |
| 09:55:21 |
14.18 |
27 |
5123 |
卖出 |
| 09:55:24 |
14.2 |
1 |
5124 |
买入 |
| 09:55:39 |
14.19 |
5 |
5129 |
卖出 |
| 09:55:45 |
14.19 |
5 |
5134 |
买入 |
| 09:55:48 |
14.18 |
5 |
5139 |
卖出 |
| 09:55:54 |
14.19 |
1 |
5140 |
买入 |
| 09:55:57 |
14.19 |
1 |
5141 |
买入 |
| 09:56:00 |
14.19 |
5 |
5146 |
买入 |