晓鸣股份[300967]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:15 |
20.54 |
1 |
1 |
集合竞价 |
| 09:18:03 |
20.6 |
0 |
0 |
集合竞价 |
| 09:18:39 |
20.32 |
7 |
7 |
集合竞价 |
| 09:18:57 |
20.24 |
7 |
7 |
集合竞价 |
| 09:19:06 |
20.32 |
7 |
7 |
集合竞价 |
| 09:19:15 |
20.24 |
7 |
7 |
集合竞价 |
| 09:20:48 |
20.25 |
8 |
8 |
集合竞价 |
| 09:22:36 |
20.24 |
18 |
18 |
集合竞价 |
| 09:23:30 |
20.25 |
18 |
18 |
集合竞价 |
| 09:24:51 |
20.26 |
52 |
52 |
集合竞价 |
| 09:25:03 |
20.3 |
52 |
104 |
卖出 |
| 09:30:03 |
20.31 |
18 |
122 |
买入 |
| 09:30:06 |
20.42 |
30 |
152 |
买入 |
| 09:30:09 |
20.42 |
37 |
189 |
买入 |
| 09:30:12 |
20.42 |
7 |
196 |
买入 |
| 09:30:15 |
20.34 |
2 |
198 |
卖出 |
| 09:30:21 |
20.33 |
13 |
211 |
卖出 |
| 09:30:27 |
20.36 |
1 |
212 |
卖出 |
| 09:30:30 |
20.36 |
2 |
214 |
卖出 |
| 09:30:33 |
20.38 |
7 |
221 |
买入 |
| 09:30:36 |
20.33 |
9 |
230 |
卖出 |
| 09:30:39 |
20.33 |
18 |
248 |
卖出 |
| 09:30:42 |
20.3 |
10 |
258 |
卖出 |
| 09:30:45 |
20.31 |
3 |
261 |
买入 |
| 09:30:48 |
20.31 |
31 |
292 |
买入 |
| 09:30:51 |
20.32 |
3 |
295 |
买入 |
| 09:30:57 |
20.31 |
4 |
299 |
卖出 |
| 09:31:00 |
20.3 |
39 |
338 |
卖出 |
| 09:31:03 |
20.3 |
32 |
370 |
买入 |
| 09:31:06 |
20.32 |
6 |
376 |
买入 |
| 09:31:09 |
20.33 |
4 |
380 |
买入 |
| 09:31:12 |
20.36 |
25 |
405 |
买入 |
| 09:31:15 |
20.39 |
6 |
411 |
买入 |
| 09:31:21 |
20.34 |
13 |
424 |
卖出 |
| 09:31:24 |
20.39 |
1 |
425 |
买入 |
| 09:31:27 |
20.41 |
3 |
428 |
买入 |
| 09:31:30 |
20.42 |
1 |
429 |
买入 |
| 09:31:36 |
20.44 |
4 |
433 |
买入 |
| 09:31:39 |
20.41 |
1 |
434 |
卖出 |
| 09:31:42 |
20.39 |
22 |
456 |
卖出 |
| 09:31:45 |
20.39 |
7 |
463 |
卖出 |
| 09:31:48 |
20.42 |
23 |
486 |
买入 |
| 09:31:51 |
20.39 |
60 |
546 |
卖出 |
| 09:31:54 |
20.4 |
7 |
553 |
买入 |
| 09:31:57 |
20.4 |
18 |
571 |
买入 |
| 09:32:03 |
20.38 |
18 |
589 |
卖出 |
| 09:32:06 |
20.33 |
41 |
630 |
卖出 |
| 09:32:09 |
20.33 |
10 |
640 |
买入 |
| 09:32:12 |
20.35 |
5 |
645 |
买入 |
| 09:32:15 |
20.37 |
14 |
659 |
买入 |
| 09:32:18 |
20.37 |
9 |
668 |
买入 |
| 09:32:21 |
20.37 |
15 |
683 |
买入 |
| 09:32:27 |
20.33 |
53 |
736 |
卖出 |
| 09:32:33 |
20.39 |
7 |
743 |
买入 |
| 09:32:36 |
20.37 |
16 |
759 |
卖出 |
| 09:32:39 |
20.33 |
33 |
792 |
卖出 |
| 09:32:45 |
20.37 |
52 |
844 |
卖出 |
| 09:32:48 |
20.38 |
2 |
846 |
买入 |
| 09:32:51 |
20.37 |
2 |
848 |
买入 |
| 09:32:54 |
20.37 |
1 |
849 |
买入 |
| 09:33:03 |
20.37 |
27 |
876 |
买入 |
| 09:33:06 |
20.37 |
51 |
927 |
买入 |
| 09:33:09 |
20.38 |
38 |
965 |
买入 |
| 09:33:12 |
20.42 |
53 |
1018 |
买入 |
| 09:33:15 |
20.43 |
3 |
1021 |
买入 |
| 09:33:18 |
20.4 |
4 |
1025 |
卖出 |
| 09:33:21 |
20.44 |
2 |
1027 |
买入 |
| 09:33:24 |
20.44 |
11 |
1038 |
买入 |
| 09:33:27 |
20.45 |
3 |
1041 |
买入 |
| 09:33:30 |
20.44 |
7 |
1048 |
买入 |
| 09:33:33 |
20.46 |
2 |
1050 |
买入 |
| 09:33:36 |
20.44 |
9 |
1059 |
卖出 |
| 09:33:39 |
20.46 |
27 |
1086 |
买入 |
| 09:33:42 |
20.46 |
7 |
1093 |
卖出 |
| 09:33:45 |
20.46 |
8 |
1101 |
卖出 |
| 09:33:51 |
20.47 |
42 |
1143 |
买入 |
| 09:33:54 |
20.47 |
2 |
1145 |
卖出 |
| 09:34:00 |
20.49 |
2 |
1147 |
买入 |
| 09:34:03 |
20.5 |
24 |
1171 |
买入 |
| 09:34:06 |
20.5 |
21 |
1192 |
买入 |
| 09:34:09 |
20.5 |
8 |
1200 |
买入 |
| 09:34:12 |
20.5 |
15 |
1215 |
卖出 |
| 09:34:15 |
20.55 |
42 |
1257 |
买入 |
| 09:34:21 |
20.51 |
5 |
1262 |
卖出 |
| 09:34:24 |
20.55 |
6 |
1268 |
买入 |
| 09:34:27 |
20.55 |
28 |
1296 |
买入 |
| 09:34:30 |
20.55 |
2 |
1298 |
买入 |
| 09:34:33 |
20.58 |
2 |
1300 |
买入 |
| 09:34:36 |
20.55 |
2 |
1302 |
卖出 |
| 09:34:39 |
20.55 |
15 |
1317 |
卖出 |
| 09:34:42 |
20.55 |
4 |
1321 |
买入 |
| 09:34:45 |
20.57 |
19 |
1340 |
买入 |
| 09:34:51 |
20.57 |
1 |
1341 |
卖出 |
| 09:34:54 |
20.55 |
34 |
1375 |
卖出 |
| 09:34:57 |
20.56 |
1 |
1376 |
买入 |
| 09:35:00 |
20.56 |
4 |
1380 |
买入 |
| 09:35:03 |
20.58 |
20 |
1400 |
买入 |
| 09:35:06 |
20.51 |
4 |
1404 |
卖出 |
| 09:35:09 |
20.54 |
10 |
1414 |
买入 |
| 09:35:12 |
20.55 |
2 |
1416 |
买入 |
| 09:35:15 |
20.55 |
31 |
1447 |
卖出 |
| 09:35:18 |
20.6 |
192 |
1639 |
买入 |
| 09:35:24 |
20.55 |
4 |
1643 |
买入 |
| 09:35:30 |
20.51 |
10 |
1653 |
卖出 |
| 09:35:33 |
20.51 |
9 |
1662 |
卖出 |
| 09:35:36 |
20.5 |
7 |
1669 |
卖出 |
| 09:35:39 |
20.5 |
10 |
1679 |
卖出 |
| 09:35:42 |
20.47 |
1 |
1680 |
卖出 |
| 09:35:45 |
20.47 |
52 |
1732 |
卖出 |
| 09:35:51 |
20.47 |
3 |
1735 |
买入 |
| 09:35:57 |
20.45 |
36 |
1771 |
卖出 |
| 09:36:00 |
20.47 |
4 |
1775 |
买入 |
| 09:36:09 |
20.47 |
1 |
1776 |
卖出 |
| 09:36:12 |
20.47 |
2 |
1778 |
买入 |
| 09:36:15 |
20.48 |
5 |
1783 |
买入 |
| 09:36:18 |
20.5 |
24 |
1807 |
买入 |
| 09:36:21 |
20.5 |
2 |
1809 |
买入 |
| 09:36:24 |
20.52 |
12 |
1821 |
买入 |
| 09:36:27 |
20.49 |
55 |
1876 |
卖出 |
| 09:36:30 |
20.49 |
12 |
1888 |
买入 |
| 09:36:33 |
20.49 |
58 |
1946 |
买入 |
| 09:36:36 |
20.5 |
37 |
1983 |
买入 |
| 09:36:39 |
20.5 |
2 |
1985 |
卖出 |
| 09:36:45 |
20.5 |
7 |
1992 |
买入 |
| 09:36:54 |
20.5 |
10 |
2002 |
买入 |
| 09:37:00 |
20.49 |
6 |
2008 |
卖出 |
| 09:37:03 |
20.5 |
3 |
2011 |
买入 |
| 09:37:06 |
20.5 |
7 |
2018 |
买入 |
| 09:37:09 |
20.52 |
19 |
2037 |
买入 |
| 09:37:12 |
20.5 |
32 |
2069 |
卖出 |
| 09:37:15 |
20.52 |
18 |
2087 |
买入 |
| 09:37:18 |
20.52 |
8 |
2095 |
买入 |
| 09:37:33 |
20.52 |
2 |
2097 |
买入 |
| 09:37:36 |
20.52 |
23 |
2120 |
买入 |
| 09:37:39 |
20.52 |
18 |
2138 |
买入 |
| 09:37:51 |
20.52 |
2 |
2140 |
卖出 |
| 09:37:54 |
20.52 |
3 |
2143 |
卖出 |
| 09:37:57 |
20.55 |
2 |
2145 |
买入 |
| 09:38:06 |
20.55 |
8 |
2153 |
买入 |
| 09:38:09 |
20.58 |
33 |
2186 |
买入 |
| 09:38:12 |
20.57 |
6 |
2192 |
卖出 |
| 09:38:21 |
20.57 |
41 |
2233 |
卖出 |
| 09:38:24 |
20.57 |
7 |
2240 |
卖出 |
| 09:38:27 |
20.58 |
7 |
2247 |
卖出 |
| 09:38:30 |
20.6 |
24 |
2271 |
买入 |
| 09:38:33 |
20.6 |
10 |
2281 |
买入 |
| 09:38:36 |
20.6 |
12 |
2293 |
买入 |
| 09:38:42 |
20.64 |
1 |
2294 |
买入 |
| 09:38:45 |
20.61 |
3 |
2297 |
卖出 |
| 09:38:48 |
20.6 |
4 |
2301 |
卖出 |
| 09:38:51 |
20.63 |
22 |
2323 |
买入 |
| 09:38:54 |
20.6 |
20 |
2343 |
卖出 |
| 09:38:57 |
20.65 |
29 |
2372 |
买入 |
| 09:39:00 |
20.61 |
14 |
2386 |
卖出 |
| 09:39:03 |
20.61 |
1 |
2387 |
卖出 |
| 09:39:09 |
20.65 |
29 |
2416 |
买入 |
| 09:39:12 |
20.62 |
17 |
2433 |
卖出 |
| 09:39:15 |
20.64 |
9 |
2442 |
买入 |
| 09:39:18 |
20.65 |
41 |
2483 |
买入 |
| 09:39:21 |
20.66 |
64 |
2547 |
买入 |
| 09:39:24 |
20.65 |
76 |
2623 |
卖出 |
| 09:39:27 |
20.65 |
16 |
2639 |
卖出 |
| 09:39:30 |
20.65 |
17 |
2656 |
买入 |
| 09:39:33 |
20.65 |
32 |
2688 |
买入 |
| 09:39:36 |
20.65 |
51 |
2739 |
买入 |
| 09:39:39 |
20.65 |
20 |
2759 |
买入 |
| 09:39:42 |
20.63 |
23 |
2782 |
卖出 |
| 09:39:45 |
20.63 |
3 |
2785 |
买入 |
| 09:39:48 |
20.62 |
20 |
2805 |
卖出 |
| 09:39:51 |
20.63 |
23 |
2828 |
买入 |
| 09:39:54 |
20.64 |
24 |
2852 |
买入 |
| 09:39:57 |
20.66 |
84 |
2936 |
买入 |
| 09:40:00 |
20.67 |
127 |
3063 |
买入 |
| 09:40:03 |
20.68 |
1 |
3064 |
买入 |
| 09:40:06 |
20.68 |
1 |
3065 |
买入 |
| 09:40:09 |
20.75 |
5 |
3070 |
买入 |
| 09:40:15 |
20.75 |
19 |
3089 |
买入 |
| 09:40:18 |
20.75 |
50 |
3139 |
买入 |
| 09:40:21 |
20.75 |
21 |
3160 |
卖出 |
| 09:40:24 |
20.71 |
85 |
3245 |
卖出 |
| 09:40:27 |
20.75 |
44 |
3289 |
买入 |
| 09:40:30 |
20.74 |
17 |
3306 |
卖出 |
| 09:40:33 |
20.75 |
9 |
3315 |
买入 |
| 09:40:36 |
20.75 |
111 |
3426 |
买入 |
| 09:40:42 |
20.74 |
18 |
3444 |
买入 |
| 09:40:45 |
20.74 |
5 |
3449 |
卖出 |
| 09:40:48 |
20.74 |
1 |
3450 |
买入 |
| 09:40:51 |
20.75 |
50 |
3500 |
买入 |
| 09:40:54 |
20.74 |
13 |
3513 |
买入 |
| 09:40:57 |
20.73 |
5 |
3518 |
卖出 |
| 09:41:00 |
20.72 |
5 |
3523 |
卖出 |
| 09:41:03 |
20.7 |
23 |
3546 |
卖出 |
| 09:41:06 |
20.72 |
53 |
3599 |
买入 |
| 09:41:09 |
20.74 |
91 |
3690 |
买入 |
| 09:41:12 |
20.7 |
3 |
3693 |
卖出 |
| 09:41:15 |
20.7 |
4 |
3697 |
买入 |
| 09:41:18 |
20.68 |
51 |
3748 |
卖出 |
| 09:41:21 |
20.7 |
105 |
3853 |
买入 |
| 09:41:24 |
20.68 |
6 |
3859 |
卖出 |
| 09:41:27 |
20.65 |
22 |
3881 |
卖出 |
| 09:41:30 |
20.65 |
16 |
3897 |
卖出 |
| 09:41:33 |
20.65 |
2 |
3899 |
买入 |
| 09:41:36 |
20.66 |
2 |
3901 |
卖出 |
| 09:41:42 |
20.69 |
3 |
3904 |
买入 |
| 09:41:45 |
20.69 |
1 |
3905 |
买入 |
| 09:41:48 |
20.7 |
1 |
3906 |
买入 |
| 09:41:51 |
20.69 |
40 |
3946 |
买入 |
| 09:41:57 |
20.7 |
92 |
4038 |
买入 |
| 09:42:00 |
20.69 |
41 |
4079 |
卖出 |
| 09:42:03 |
20.71 |
66 |
4145 |
买入 |
| 09:42:09 |
20.7 |
5 |
4150 |
卖出 |
| 09:42:12 |
20.69 |
113 |
4263 |
卖出 |
| 09:42:15 |
20.65 |
83 |
4346 |
卖出 |
| 09:42:18 |
20.65 |
17 |
4363 |
卖出 |
| 09:42:21 |
20.64 |
14 |
4377 |
卖出 |
| 09:42:27 |
20.63 |
3 |
4380 |
买入 |
| 09:42:30 |
20.6 |
20 |
4400 |
卖出 |
| 09:42:33 |
20.61 |
6 |
4406 |
买入 |
| 09:42:39 |
20.52 |
2 |
4408 |
卖出 |
| 09:42:45 |
20.54 |
1 |
4409 |
卖出 |
| 09:42:48 |
20.5 |
15 |
4424 |
卖出 |
| 09:42:57 |
20.5 |
20 |
4444 |
卖出 |
| 09:43:03 |
20.55 |
1 |
4445 |
买入 |
| 09:43:06 |
20.54 |
20 |
4465 |
卖出 |
| 09:43:09 |
20.54 |
30 |
4495 |
买入 |
| 09:43:12 |
20.53 |
1 |
4496 |
卖出 |
| 09:43:15 |
20.53 |
26 |
4522 |
买入 |
| 09:43:18 |
20.54 |
4 |
4526 |
买入 |
| 09:43:21 |
20.53 |
30 |
4556 |
买入 |
| 09:43:24 |
20.51 |
16 |
4572 |
卖出 |
| 09:43:27 |
20.53 |
3 |
4575 |
买入 |
| 09:43:30 |
20.53 |
2 |
4577 |
买入 |
| 09:43:33 |
20.52 |
2 |
4579 |
卖出 |
| 09:43:36 |
20.53 |
2 |
4581 |
买入 |
| 09:43:39 |
20.52 |
3 |
4584 |
卖出 |
| 09:43:42 |
20.49 |
77 |
4661 |
卖出 |
| 09:43:45 |
20.49 |
2 |
4663 |
买入 |
| 09:43:48 |
20.48 |
6 |
4669 |
卖出 |
| 09:43:54 |
20.46 |
39 |
4708 |
卖出 |
| 09:43:57 |
20.44 |
21 |
4729 |
卖出 |
| 09:44:00 |
20.44 |
14 |
4743 |
买入 |
| 09:44:03 |
20.42 |
2 |
4745 |
卖出 |
| 09:44:06 |
20.44 |
34 |
4779 |
买入 |
| 09:44:09 |
20.4 |
18 |
4797 |
卖出 |
| 09:44:12 |
20.42 |
15 |
4812 |
买入 |
| 09:44:15 |
20.42 |
3 |
4815 |
买入 |
| 09:44:18 |
20.4 |
18 |
4833 |
卖出 |
| 09:44:21 |
20.38 |
24 |
4857 |
卖出 |
| 09:44:24 |
20.42 |
31 |
4888 |
买入 |
| 09:44:42 |
20.43 |
57 |
4945 |
买入 |
| 09:44:45 |
20.43 |
6 |
4951 |
买入 |
| 09:44:54 |
20.43 |
16 |
4967 |
卖出 |
| 09:44:57 |
20.44 |
4 |
4971 |
买入 |
| 09:45:00 |
20.44 |
34 |
5005 |
买入 |
| 09:45:03 |
20.44 |
16 |
5021 |
买入 |
| 09:45:06 |
20.44 |
18 |
5039 |
买入 |
| 09:45:09 |
20.43 |
9 |
5048 |
卖出 |
| 09:45:15 |
20.42 |
2 |
5050 |
卖出 |
| 09:45:18 |
20.41 |
1 |
5051 |
卖出 |
| 09:45:21 |
20.4 |
4 |
5055 |
卖出 |
| 09:45:24 |
20.41 |
17 |
5072 |
买入 |
| 09:45:27 |
20.41 |
8 |
5080 |
卖出 |
| 09:45:30 |
20.41 |
7 |
5087 |
卖出 |
| 09:45:33 |
20.38 |
88 |
5175 |
卖出 |
| 09:45:39 |
20.4 |
10 |
5185 |
买入 |
| 09:45:42 |
20.37 |
50 |
5235 |
卖出 |
| 09:45:45 |
20.38 |
102 |
5337 |
买入 |
| 09:45:48 |
20.37 |
8 |
5345 |
卖出 |
| 09:45:51 |
20.37 |
3 |
5348 |
买入 |
| 09:45:54 |
20.36 |
18 |
5366 |
卖出 |
| 09:45:57 |
20.37 |
10 |
5376 |
买入 |
| 09:46:00 |
20.37 |
39 |
5415 |
卖出 |
| 09:46:03 |
20.37 |
6 |
5421 |
卖出 |
| 09:46:06 |
20.37 |
52 |
5473 |
卖出 |
| 09:46:09 |
20.38 |
7 |
5480 |
卖出 |
| 09:46:18 |
20.39 |
17 |
5497 |
买入 |
| 09:46:21 |
20.39 |
2 |
5499 |
买入 |
| 09:46:27 |
20.39 |
16 |
5515 |
买入 |
| 09:46:30 |
20.39 |
18 |
5533 |
卖出 |
| 09:46:33 |
20.39 |
66 |
5599 |
卖出 |
| 09:46:36 |
20.39 |
12 |
5611 |
买入 |
| 09:46:42 |
20.4 |
60 |
5671 |
买入 |
| 09:46:45 |
20.4 |
1 |
5672 |
卖出 |
| 09:46:48 |
20.41 |
7 |
5679 |
买入 |
| 09:46:51 |
20.41 |
41 |
5720 |
买入 |
| 09:46:57 |
20.41 |
34 |
5754 |
卖出 |
| 09:47:00 |
20.41 |
7 |
5761 |
卖出 |
| 09:47:03 |
20.41 |
20 |
5781 |
卖出 |
| 09:47:06 |
20.41 |
38 |
5819 |
卖出 |
| 09:47:09 |
20.42 |
51 |
5870 |
买入 |
| 09:47:15 |
20.42 |
1 |
5871 |
卖出 |
| 09:47:18 |
20.42 |
2 |
5873 |
买入 |
| 09:47:21 |
20.41 |
3 |
5876 |
卖出 |
| 09:47:24 |
20.41 |
5 |
5881 |
卖出 |
| 09:47:30 |
20.41 |
8 |
5889 |
买入 |
| 09:47:36 |
20.38 |
162 |
6051 |
卖出 |
| 09:47:39 |
20.41 |
106 |
6157 |
买入 |
| 09:47:42 |
20.42 |
9 |
6166 |
买入 |
| 09:47:48 |
20.41 |
1 |
6167 |
卖出 |
| 09:47:51 |
20.42 |
11 |
6178 |
买入 |