中达安[300635]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
14.99 |
7 |
7 |
集合竞价 |
| 09:24:51 |
15.01 |
8 |
8 |
集合竞价 |
| 09:25:00 |
14.41 |
103 |
103 |
集合竞价 |
| 09:25:03 |
14.58 |
109 |
212 |
卖出 |
| 09:30:03 |
14.59 |
90 |
302 |
买入 |
| 09:30:06 |
14.75 |
2 |
304 |
买入 |
| 09:30:09 |
14.6 |
45 |
349 |
卖出 |
| 09:30:15 |
14.78 |
4 |
353 |
买入 |
| 09:30:18 |
14.78 |
3 |
356 |
买入 |
| 09:30:21 |
14.85 |
2 |
358 |
买入 |
| 09:30:24 |
14.78 |
5 |
363 |
卖出 |
| 09:30:27 |
14.86 |
22 |
385 |
买入 |
| 09:30:30 |
14.86 |
5 |
390 |
买入 |
| 09:30:42 |
14.87 |
1 |
391 |
买入 |
| 09:30:45 |
14.84 |
5 |
396 |
卖出 |
| 09:31:00 |
14.84 |
41 |
437 |
卖出 |
| 09:31:03 |
14.8 |
197 |
634 |
卖出 |
| 09:31:06 |
14.88 |
2 |
636 |
买入 |
| 09:31:09 |
14.88 |
4 |
640 |
买入 |
| 09:31:12 |
14.88 |
6 |
646 |
买入 |
| 09:31:15 |
14.82 |
21 |
667 |
卖出 |
| 09:31:18 |
14.88 |
1 |
668 |
买入 |
| 09:31:21 |
14.88 |
1 |
669 |
买入 |
| 09:31:24 |
14.89 |
1 |
670 |
买入 |
| 09:31:39 |
14.89 |
10 |
680 |
买入 |
| 09:31:42 |
14.89 |
1 |
681 |
买入 |
| 09:31:48 |
14.88 |
2 |
683 |
卖出 |
| 09:32:00 |
14.85 |
2 |
685 |
卖出 |
| 09:32:03 |
14.84 |
1 |
686 |
卖出 |
| 09:32:06 |
14.84 |
5 |
691 |
买入 |
| 09:32:09 |
14.84 |
12 |
703 |
买入 |
| 09:32:12 |
14.8 |
55 |
758 |
卖出 |
| 09:32:18 |
14.87 |
72 |
830 |
买入 |
| 09:32:21 |
14.87 |
1 |
831 |
买入 |
| 09:32:27 |
14.87 |
8 |
839 |
卖出 |
| 09:32:30 |
14.88 |
30 |
869 |
买入 |
| 09:32:48 |
14.88 |
10 |
879 |
买入 |
| 09:32:57 |
14.88 |
5 |
884 |
买入 |
| 09:33:00 |
14.88 |
1 |
885 |
买入 |
| 09:33:03 |
14.9 |
48 |
933 |
买入 |
| 09:33:09 |
14.91 |
1 |
934 |
买入 |
| 09:33:12 |
14.87 |
52 |
986 |
卖出 |
| 09:33:24 |
14.91 |
1 |
987 |
卖出 |
| 09:33:36 |
14.91 |
15 |
1002 |
买入 |
| 09:33:45 |
14.92 |
26 |
1028 |
买入 |
| 09:34:03 |
14.9 |
4 |
1032 |
买入 |
| 09:34:06 |
14.9 |
7 |
1039 |
买入 |
| 09:34:48 |
14.96 |
30 |
1069 |
买入 |
| 09:34:51 |
14.96 |
2 |
1071 |
买入 |
| 09:35:03 |
14.96 |
1 |
1072 |
卖出 |
| 09:35:06 |
14.96 |
1 |
1073 |
卖出 |
| 09:35:09 |
14.93 |
96 |
1169 |
卖出 |
| 09:35:12 |
14.93 |
80 |
1249 |
卖出 |
| 09:35:15 |
14.93 |
42 |
1291 |
卖出 |
| 09:35:21 |
14.92 |
4 |
1295 |
买入 |
| 09:35:30 |
14.9 |
13 |
1308 |
卖出 |
| 09:35:36 |
14.9 |
2 |
1310 |
买入 |
| 09:35:48 |
14.87 |
5 |
1315 |
卖出 |
| 09:36:33 |
14.9 |
24 |
1339 |
买入 |
| 09:36:39 |
14.88 |
59 |
1398 |
卖出 |
| 09:36:42 |
14.95 |
1 |
1399 |
买入 |
| 09:37:48 |
14.95 |
21 |
1420 |
买入 |
| 09:37:51 |
14.95 |
1 |
1421 |
买入 |
| 09:37:54 |
14.95 |
1 |
1422 |
买入 |
| 09:38:03 |
14.95 |
12 |
1434 |
买入 |
| 09:38:09 |
14.95 |
11 |
1445 |
买入 |
| 09:38:24 |
14.93 |
2 |
1447 |
卖出 |
| 09:38:27 |
14.93 |
10 |
1457 |
买入 |
| 09:38:39 |
14.93 |
1 |
1458 |
买入 |
| 09:38:45 |
14.93 |
1 |
1459 |
买入 |
| 09:38:48 |
14.93 |
1 |
1460 |
买入 |
| 09:38:51 |
14.91 |
6 |
1466 |
卖出 |
| 09:38:54 |
14.9 |
3 |
1469 |
买入 |
| 09:38:57 |
14.91 |
46 |
1515 |
买入 |
| 09:39:09 |
14.9 |
5 |
1520 |
卖出 |
| 09:39:12 |
14.89 |
2 |
1522 |
买入 |
| 09:39:24 |
14.9 |
1 |
1523 |
买入 |
| 09:39:48 |
14.9 |
5 |
1528 |
买入 |
| 09:40:21 |
14.89 |
1 |
1529 |
买入 |
| 09:40:27 |
14.89 |
6 |
1535 |
卖出 |
| 09:40:30 |
14.88 |
4 |
1539 |
卖出 |
| 09:40:33 |
14.88 |
8 |
1547 |
卖出 |
| 09:40:45 |
14.87 |
48 |
1595 |
卖出 |
| 09:40:48 |
14.87 |
1 |
1596 |
买入 |
| 09:40:51 |
14.85 |
11 |
1607 |
卖出 |
| 09:40:54 |
14.87 |
2 |
1609 |
买入 |
| 09:41:00 |
14.81 |
14 |
1623 |
卖出 |
| 09:41:12 |
14.87 |
65 |
1688 |
买入 |
| 09:41:15 |
14.79 |
43 |
1731 |
卖出 |
| 09:41:18 |
14.86 |
18 |
1749 |
卖出 |
| 09:41:27 |
14.85 |
12 |
1761 |
买入 |
| 09:41:30 |
14.85 |
6 |
1767 |
买入 |
| 09:41:39 |
14.81 |
16 |
1783 |
卖出 |
| 09:41:45 |
14.85 |
3 |
1786 |
买入 |
| 09:41:48 |
14.81 |
1 |
1787 |
卖出 |
| 09:42:06 |
14.81 |
3 |
1790 |
卖出 |
| 09:42:18 |
14.82 |
5 |
1795 |
卖出 |
| 09:42:21 |
14.82 |
2 |
1797 |
买入 |
| 09:42:24 |
14.82 |
2 |
1799 |
买入 |
| 09:42:33 |
14.81 |
5 |
1804 |
卖出 |
| 09:42:45 |
14.81 |
10 |
1814 |
卖出 |
| 09:43:00 |
14.79 |
53 |
1867 |
卖出 |
| 09:43:03 |
14.78 |
20 |
1887 |
买入 |
| 09:43:33 |
14.79 |
1 |
1888 |
卖出 |
| 09:43:36 |
14.79 |
7 |
1895 |
卖出 |
| 09:43:48 |
14.79 |
1 |
1896 |
买入 |
| 09:44:06 |
14.78 |
2 |
1898 |
卖出 |
| 09:44:12 |
14.79 |
4 |
1902 |
买入 |
| 09:44:15 |
14.8 |
14 |
1916 |
买入 |
| 09:44:18 |
14.8 |
2 |
1918 |
买入 |
| 09:44:21 |
14.82 |
6 |
1924 |
买入 |
| 09:44:33 |
14.84 |
1 |
1925 |
买入 |
| 09:44:57 |
14.82 |
2 |
1927 |
卖出 |
| 09:45:03 |
14.82 |
18 |
1945 |
买入 |
| 09:45:09 |
14.85 |
2 |
1947 |
买入 |
| 09:45:27 |
14.89 |
6 |
1953 |
买入 |
| 09:45:45 |
14.88 |
2 |
1955 |
买入 |
| 09:45:51 |
14.88 |
1 |
1956 |
买入 |
| 09:46:21 |
14.86 |
7 |
1963 |
卖出 |
| 09:46:30 |
14.86 |
1 |
1964 |
买入 |
| 09:46:33 |
14.88 |
37 |
2001 |
买入 |
| 09:46:42 |
14.86 |
1 |
2002 |
买入 |
| 09:47:03 |
14.85 |
3 |
2005 |
买入 |
| 09:47:06 |
14.85 |
9 |
2014 |
买入 |
| 09:47:09 |
14.86 |
5 |
2019 |
买入 |
| 09:47:12 |
14.86 |
11 |
2030 |
买入 |
| 09:47:15 |
14.92 |
7 |
2037 |
买入 |
| 09:47:18 |
14.92 |
1 |
2038 |
买入 |
| 09:47:21 |
14.93 |
5 |
2043 |
买入 |
| 09:47:33 |
14.93 |
5 |
2048 |
买入 |
| 09:48:36 |
14.93 |
6 |
2054 |
买入 |
| 09:48:39 |
14.93 |
8 |
2062 |
卖出 |
| 09:49:09 |
14.91 |
4 |
2066 |
卖出 |
| 09:49:12 |
14.91 |
3 |
2069 |
卖出 |
| 09:49:15 |
14.91 |
4 |
2073 |
卖出 |
| 09:49:18 |
14.91 |
3 |
2076 |
卖出 |
| 09:49:21 |
14.91 |
1 |
2077 |
买入 |
| 09:49:51 |
14.91 |
28 |
2105 |
卖出 |
| 09:49:54 |
14.91 |
2 |
2107 |
买入 |
| 09:49:57 |
14.91 |
20 |
2127 |
买入 |
| 09:50:03 |
14.91 |
3 |
2130 |
卖出 |
| 09:50:21 |
14.92 |
1 |
2131 |
买入 |
| 09:50:36 |
14.94 |
2 |
2133 |
买入 |
| 09:50:42 |
14.96 |
4 |
2137 |
买入 |
| 09:50:54 |
14.93 |
4 |
2141 |
卖出 |
| 09:51:09 |
14.95 |
3 |
2144 |
买入 |
| 09:51:15 |
14.99 |
281 |
2425 |
买入 |
| 09:51:18 |
15 |
3 |
2428 |
买入 |
| 09:51:21 |
14.98 |
49 |
2477 |
卖出 |
| 09:51:24 |
14.98 |
2 |
2479 |
卖出 |
| 09:51:27 |
14.98 |
3 |
2482 |
卖出 |
| 09:51:30 |
14.98 |
8 |
2490 |
卖出 |
| 09:51:33 |
15 |
9 |
2499 |
买入 |
| 09:51:36 |
15 |
8 |
2507 |
卖出 |
| 09:51:39 |
15 |
4 |
2511 |
卖出 |
| 09:51:45 |
15 |
10 |
2521 |
卖出 |
| 09:51:54 |
15.03 |
10 |
2531 |
买入 |
| 09:52:06 |
15 |
2 |
2533 |
卖出 |
| 09:52:12 |
14.97 |
2 |
2535 |
卖出 |
| 09:52:15 |
14.97 |
5 |
2540 |
买入 |
| 09:52:18 |
14.97 |
13 |
2553 |
买入 |
| 09:52:24 |
14.97 |
11 |
2564 |
买入 |
| 09:52:27 |
14.98 |
3 |
2567 |
买入 |
| 09:52:30 |
14.99 |
1 |
2568 |
买入 |
| 09:52:33 |
14.97 |
27 |
2595 |
卖出 |
| 09:52:51 |
14.98 |
10 |
2605 |
买入 |
| 09:53:06 |
14.98 |
4 |
2609 |
买入 |
| 09:53:51 |
15.02 |
5 |
2614 |
买入 |
| 09:54:03 |
15.01 |
3 |
2617 |
买入 |
| 09:54:15 |
15.01 |
5 |
2622 |
卖出 |
| 09:54:18 |
15.02 |
21 |
2643 |
买入 |
| 09:54:30 |
15.01 |
10 |
2653 |
买入 |
| 09:54:33 |
15 |
2 |
2655 |
卖出 |
| 09:54:45 |
14.99 |
2 |
2657 |
卖出 |
| 09:55:06 |
15.02 |
3 |
2660 |
买入 |
| 09:55:09 |
15.02 |
42 |
2702 |
买入 |
| 09:55:12 |
15.02 |
3 |
2705 |
买入 |
| 09:55:15 |
15.05 |
7 |
2712 |
买入 |
| 09:55:21 |
15.03 |
1 |
2713 |
买入 |
| 09:55:24 |
15.02 |
16 |
2729 |
卖出 |
| 09:55:30 |
15.03 |
15 |
2744 |
买入 |
| 09:55:33 |
15.03 |
1 |
2745 |
卖出 |
| 09:55:36 |
15.03 |
1 |
2746 |
卖出 |
| 09:56:06 |
15.03 |
3 |
2749 |
卖出 |
| 09:56:09 |
15.02 |
10 |
2759 |
卖出 |
| 09:56:12 |
15.02 |
1 |
2760 |
卖出 |
| 09:56:15 |
15.02 |
3 |
2763 |
卖出 |
| 09:56:27 |
15.02 |
16 |
2779 |
卖出 |
| 09:56:30 |
15.03 |
12 |
2791 |
买入 |
| 09:56:33 |
15.03 |
14 |
2805 |
卖出 |
| 09:56:51 |
15.04 |
2 |
2807 |
买入 |
| 09:56:54 |
15.03 |
50 |
2857 |
卖出 |
| 09:57:00 |
15.04 |
1 |
2858 |
买入 |
| 09:57:06 |
15.06 |
17 |
2875 |
买入 |
| 09:57:09 |
15.03 |
18 |
2893 |
卖出 |
| 09:57:12 |
15 |
36 |
2929 |
卖出 |
| 09:57:15 |
14.99 |
58 |
2987 |
卖出 |
| 09:57:18 |
14.99 |
31 |
3018 |
卖出 |
| 09:57:21 |
14.98 |
9 |
3027 |
卖出 |
| 09:57:24 |
14.98 |
14 |
3041 |
卖出 |
| 09:57:27 |
14.98 |
1 |
3042 |
卖出 |
| 09:57:33 |
15 |
8 |
3050 |
买入 |
| 09:57:39 |
14.98 |
2 |
3052 |
卖出 |
| 09:57:42 |
14.98 |
1 |
3053 |
买入 |
| 09:57:57 |
14.97 |
1 |
3054 |
卖出 |
| 09:58:00 |
14.98 |
1 |
3055 |
买入 |
| 09:58:09 |
15 |
17 |
3072 |
买入 |
| 09:58:12 |
14.98 |
2 |
3074 |
卖出 |
| 09:58:21 |
14.98 |
1 |
3075 |
买入 |
| 09:58:27 |
14.98 |
1 |
3076 |
卖出 |
| 09:58:36 |
14.98 |
1 |
3077 |
卖出 |
| 09:58:45 |
15.01 |
51 |
3128 |
买入 |
| 09:59:12 |
14.96 |
55 |
3183 |
卖出 |
| 09:59:15 |
14.96 |
1 |
3184 |
买入 |
| 09:59:21 |
14.92 |
5 |
3189 |
卖出 |
| 09:59:27 |
14.95 |
1 |
3190 |
买入 |
| 09:59:36 |
14.94 |
19 |
3209 |
卖出 |
| 09:59:45 |
14.95 |
1 |
3210 |
买入 |
| 09:59:57 |
14.93 |
3 |
3213 |
卖出 |
| 10:00:00 |
14.93 |
1 |
3214 |
卖出 |
| 10:00:06 |
14.93 |
2 |
3216 |
卖出 |
| 10:00:21 |
14.93 |
24 |
3240 |
卖出 |
| 10:00:45 |
14.92 |
2 |
3242 |
卖出 |
| 10:01:18 |
14.92 |
2 |
3244 |
卖出 |
| 10:01:21 |
14.92 |
2 |
3246 |
卖出 |
| 10:01:24 |
14.94 |
4 |
3250 |
买入 |
| 10:01:48 |
14.95 |
3 |
3253 |
买入 |
| 10:01:51 |
14.95 |
9 |
3262 |
买入 |
| 10:01:54 |
14.96 |
18 |
3280 |
买入 |
| 10:01:57 |
14.95 |
16 |
3296 |
卖出 |
| 10:02:03 |
14.96 |
6 |
3302 |
卖出 |
| 10:03:42 |
14.96 |
10 |
3312 |
卖出 |
| 10:05:18 |
14.96 |
2 |
3314 |
卖出 |
| 10:06:18 |
14.97 |
2 |
3316 |
卖出 |
| 10:07:42 |
14.97 |
2 |
3318 |
卖出 |
| 10:07:45 |
14.93 |
36 |
3354 |
卖出 |
| 10:07:48 |
14.97 |
2 |
3356 |
买入 |
| 10:08:09 |
14.94 |
1 |
3357 |
卖出 |
| 10:08:24 |
14.96 |
1 |
3358 |
买入 |
| 10:08:27 |
14.98 |
25 |
3383 |
买入 |
| 10:08:45 |
14.92 |
35 |
3418 |
卖出 |
| 10:09:09 |
14.91 |
8 |
3426 |
卖出 |
| 10:09:15 |
14.94 |
12 |
3438 |
卖出 |
| 10:09:30 |
14.94 |
6 |
3444 |
卖出 |
| 10:09:48 |
14.94 |
1 |
3445 |
卖出 |
| 10:09:54 |
14.91 |
19 |
3464 |
卖出 |
| 10:10:09 |
14.9 |
2 |
3466 |
卖出 |
| 10:11:51 |
14.96 |
15 |
3481 |
买入 |
| 10:11:54 |
14.97 |
1 |
3482 |
买入 |
| 10:12:27 |
14.97 |
5 |
3487 |
买入 |
| 10:12:39 |
14.97 |
3 |
3490 |
买入 |
| 10:14:00 |
14.97 |
111 |
3601 |
买入 |
| 10:14:06 |
14.97 |
17 |
3618 |
卖出 |
| 10:14:09 |
14.96 |
1 |
3619 |
卖出 |
| 10:14:51 |
14.97 |
5 |
3624 |
买入 |
| 10:15:12 |
14.97 |
2 |
3626 |
买入 |
| 10:15:15 |
14.95 |
30 |
3656 |
卖出 |
| 10:16:06 |
14.91 |
2 |
3658 |
卖出 |
| 10:16:09 |
14.97 |
2 |
3660 |
买入 |
| 10:16:15 |
14.91 |
24 |
3684 |
卖出 |
| 10:16:48 |
14.94 |
1 |
3685 |
买入 |
| 10:16:54 |
14.96 |
12 |
3697 |
买入 |
| 10:17:00 |
14.96 |
2 |
3699 |
买入 |
| 10:17:06 |
14.96 |
1 |
3700 |
买入 |
| 10:17:12 |
14.94 |
4 |
3704 |
卖出 |
| 10:17:15 |
14.94 |
11 |
3715 |
卖出 |
| 10:17:21 |
14.93 |
3 |
3718 |
卖出 |
| 10:18:06 |
14.96 |
16 |
3734 |
买入 |
| 10:19:15 |
14.97 |
12 |
3746 |
买入 |
| 10:19:27 |
14.99 |
9 |
3755 |
买入 |
| 10:19:30 |
14.98 |
1 |
3756 |
卖出 |
| 10:19:51 |
14.99 |
5 |
3761 |
买入 |
| 10:20:09 |
15 |
10 |
3771 |
买入 |
| 10:20:12 |
15 |
1 |
3772 |
买入 |
| 10:20:36 |
14.99 |
1 |
3773 |
卖出 |
| 10:21:06 |
14.97 |
16 |
3789 |
卖出 |
| 10:21:15 |
14.97 |
1 |
3790 |
卖出 |
| 10:21:42 |
14.93 |
36 |
3826 |
卖出 |
| 10:21:45 |
14.98 |
1 |
3827 |
买入 |
| 10:21:48 |
14.98 |
1 |
3828 |
买入 |
| 10:22:45 |
14.93 |
28 |
3856 |
卖出 |
| 10:23:51 |
14.9 |
6 |
3862 |
卖出 |
| 10:23:54 |
14.9 |
6 |
3868 |
卖出 |
| 10:24:00 |
14.9 |
8 |
3876 |
卖出 |
| 10:24:06 |
14.93 |
5 |
3881 |
卖出 |
| 10:24:18 |
14.94 |
2 |
3883 |
买入 |
| 10:24:21 |
14.89 |
14 |
3897 |
卖出 |
| 10:24:33 |
14.96 |
1 |
3898 |
买入 |
| 10:24:36 |
14.87 |
11 |
3909 |
卖出 |
| 10:24:39 |
14.95 |
2 |
3911 |
买入 |
| 10:25:03 |
14.95 |
103 |
4014 |
买入 |
| 10:25:06 |
14.89 |
20 |
4034 |
卖出 |
| 10:25:27 |
14.94 |
1 |
4035 |
买入 |
| 10:25:36 |
14.98 |
41 |
4076 |
买入 |
| 10:25:39 |
14.98 |
44 |
4120 |
买入 |
| 10:26:45 |
14.9 |
2 |
4122 |
卖出 |
| 10:29:09 |
14.98 |
21 |
4143 |
买入 |
| 10:29:15 |
14.98 |
2 |
4145 |
买入 |
| 10:29:51 |
14.93 |
3 |
4148 |
卖出 |
| 10:30:12 |
14.94 |
22 |
4170 |
卖出 |