辽宁成大[600739]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
16.94 |
11 |
11 |
集合竞价 |
| 09:15:08 |
16.82 |
12 |
12 |
集合竞价 |
| 09:16:14 |
16.8 |
16 |
16 |
集合竞价 |
| 09:17:14 |
16.91 |
111 |
111 |
集合竞价 |
| 09:17:50 |
16.8 |
16 |
16 |
集合竞价 |
| 09:17:53 |
16.81 |
16 |
16 |
集合竞价 |
| 09:18:08 |
16.88 |
58 |
58 |
集合竞价 |
| 09:19:05 |
16.81 |
16 |
16 |
集合竞价 |
| 09:19:56 |
16.75 |
56 |
56 |
集合竞价 |
| 09:22:26 |
16.76 |
56 |
56 |
集合竞价 |
| 09:22:41 |
16.8 |
56 |
56 |
集合竞价 |
| 09:23:14 |
16.81 |
56 |
56 |
集合竞价 |
| 09:23:29 |
16.8 |
61 |
61 |
集合竞价 |
| 09:24:02 |
16.79 |
67 |
67 |
集合竞价 |
| 09:24:38 |
16.78 |
92 |
92 |
集合竞价 |
| 09:24:53 |
16.77 |
102 |
102 |
集合竞价 |
| 09:25:03 |
16.77 |
127 |
229 |
买入 |
| 09:30:02 |
16.75 |
110 |
339 |
卖出 |
| 09:30:05 |
16.74 |
74 |
413 |
卖出 |
| 09:30:08 |
16.76 |
343 |
756 |
买入 |
| 09:30:12 |
16.76 |
228 |
984 |
买入 |
| 09:30:15 |
16.74 |
68 |
1052 |
卖出 |
| 09:30:18 |
16.77 |
146 |
1198 |
买入 |
| 09:30:20 |
16.79 |
99 |
1297 |
买入 |
| 09:30:23 |
16.8 |
47 |
1344 |
买入 |
| 09:30:26 |
16.82 |
42 |
1386 |
买入 |
| 09:30:29 |
16.8 |
152 |
1538 |
卖出 |
| 09:30:32 |
16.82 |
12 |
1550 |
买入 |
| 09:30:35 |
16.8 |
4 |
1554 |
卖出 |
| 09:30:38 |
16.82 |
82 |
1636 |
买入 |
| 09:30:44 |
16.79 |
10 |
1646 |
卖出 |
| 09:30:47 |
16.81 |
109 |
1755 |
买入 |
| 09:30:53 |
16.79 |
2 |
1757 |
买入 |
| 09:30:56 |
16.79 |
6 |
1763 |
卖出 |
| 09:30:59 |
16.79 |
51 |
1814 |
买入 |
| 09:31:02 |
16.8 |
10 |
1824 |
买入 |
| 09:31:05 |
16.8 |
4 |
1828 |
买入 |
| 09:31:11 |
16.79 |
2 |
1830 |
买入 |
| 09:31:14 |
16.78 |
2 |
1832 |
卖出 |
| 09:31:17 |
16.78 |
1 |
1833 |
卖出 |
| 09:31:20 |
16.78 |
12 |
1845 |
买入 |
| 09:31:23 |
16.78 |
28 |
1873 |
买入 |
| 09:31:26 |
16.78 |
8 |
1881 |
买入 |
| 09:31:29 |
16.78 |
5 |
1886 |
卖出 |
| 09:31:32 |
16.8 |
28 |
1914 |
买入 |
| 09:31:35 |
16.8 |
9 |
1923 |
买入 |
| 09:31:38 |
16.8 |
19 |
1942 |
卖出 |
| 09:31:41 |
16.8 |
3 |
1945 |
卖出 |
| 09:31:44 |
16.8 |
5 |
1950 |
卖出 |
| 09:31:47 |
16.8 |
3 |
1953 |
卖出 |
| 09:31:50 |
16.79 |
1 |
1954 |
卖出 |
| 09:31:53 |
16.78 |
29 |
1983 |
卖出 |
| 09:31:56 |
16.78 |
2 |
1985 |
买入 |
| 09:31:59 |
16.8 |
2 |
1987 |
买入 |
| 09:32:02 |
16.79 |
4 |
1991 |
卖出 |
| 09:32:05 |
16.8 |
5 |
1996 |
买入 |
| 09:32:08 |
16.8 |
2 |
1998 |
买入 |
| 09:32:11 |
16.78 |
31 |
2029 |
卖出 |
| 09:32:14 |
16.78 |
3 |
2032 |
买入 |
| 09:32:17 |
16.78 |
6 |
2038 |
买入 |
| 09:32:20 |
16.76 |
6 |
2044 |
卖出 |
| 09:32:23 |
16.78 |
4 |
2048 |
买入 |
| 09:32:32 |
16.77 |
1 |
2049 |
买入 |
| 09:32:35 |
16.77 |
16 |
2065 |
买入 |
| 09:32:38 |
16.77 |
2 |
2067 |
卖出 |
| 09:32:41 |
16.77 |
2 |
2069 |
买入 |
| 09:32:44 |
16.77 |
18 |
2087 |
买入 |
| 09:32:47 |
16.77 |
17 |
2104 |
卖出 |
| 09:32:50 |
16.78 |
2 |
2106 |
买入 |
| 09:32:53 |
16.78 |
26 |
2132 |
买入 |
| 09:32:56 |
16.78 |
7 |
2139 |
买入 |
| 09:32:59 |
16.78 |
6 |
2145 |
买入 |
| 09:33:02 |
16.78 |
3 |
2148 |
买入 |
| 09:33:05 |
16.78 |
22 |
2170 |
卖出 |
| 09:33:08 |
16.79 |
13 |
2183 |
买入 |
| 09:33:14 |
16.78 |
4 |
2187 |
卖出 |
| 09:33:17 |
16.79 |
28 |
2215 |
买入 |
| 09:33:20 |
16.77 |
14 |
2229 |
卖出 |
| 09:33:23 |
16.78 |
21 |
2250 |
买入 |
| 09:33:32 |
16.78 |
9 |
2259 |
买入 |
| 09:33:35 |
16.77 |
20 |
2279 |
卖出 |
| 09:33:38 |
16.77 |
18 |
2297 |
买入 |
| 09:33:41 |
16.76 |
18 |
2315 |
卖出 |
| 09:33:50 |
16.76 |
5 |
2320 |
卖出 |
| 09:33:53 |
16.77 |
15 |
2335 |
买入 |
| 09:33:56 |
16.75 |
102 |
2437 |
卖出 |
| 09:33:59 |
16.77 |
1 |
2438 |
买入 |
| 09:34:02 |
16.78 |
4 |
2442 |
买入 |
| 09:34:05 |
16.77 |
11 |
2453 |
卖出 |
| 09:34:08 |
16.77 |
46 |
2499 |
卖出 |
| 09:34:11 |
16.77 |
6 |
2505 |
卖出 |
| 09:34:14 |
16.75 |
27 |
2532 |
卖出 |
| 09:34:17 |
16.75 |
14 |
2546 |
卖出 |
| 09:34:20 |
16.75 |
3 |
2549 |
卖出 |
| 09:34:23 |
16.75 |
5 |
2554 |
卖出 |
| 09:34:26 |
16.76 |
42 |
2596 |
买入 |
| 09:34:32 |
16.76 |
21 |
2617 |
卖出 |
| 09:34:35 |
16.76 |
3 |
2620 |
卖出 |
| 09:34:38 |
16.76 |
19 |
2639 |
卖出 |
| 09:34:41 |
16.76 |
30 |
2669 |
卖出 |
| 09:34:44 |
16.76 |
60 |
2729 |
卖出 |
| 09:34:47 |
16.76 |
24 |
2753 |
卖出 |
| 09:34:53 |
16.76 |
6 |
2759 |
买入 |
| 09:34:56 |
16.75 |
174 |
2933 |
卖出 |
| 09:34:59 |
16.74 |
17 |
2950 |
卖出 |
| 09:35:02 |
16.75 |
41 |
2991 |
买入 |
| 09:35:05 |
16.75 |
12 |
3003 |
买入 |
| 09:35:08 |
16.74 |
3 |
3006 |
卖出 |
| 09:35:14 |
16.73 |
14 |
3020 |
卖出 |
| 09:35:17 |
16.74 |
1 |
3021 |
买入 |
| 09:35:23 |
16.74 |
10 |
3031 |
买入 |
| 09:35:26 |
16.73 |
15 |
3046 |
卖出 |
| 09:35:29 |
16.73 |
125 |
3171 |
卖出 |
| 09:35:32 |
16.74 |
2 |
3173 |
买入 |
| 09:35:35 |
16.74 |
5 |
3178 |
买入 |
| 09:35:44 |
16.73 |
2 |
3180 |
卖出 |
| 09:35:47 |
16.74 |
5 |
3185 |
买入 |
| 09:35:50 |
16.73 |
22 |
3207 |
卖出 |
| 09:35:53 |
16.74 |
12 |
3219 |
买入 |
| 09:35:56 |
16.73 |
50 |
3269 |
卖出 |
| 09:36:02 |
16.73 |
55 |
3324 |
卖出 |
| 09:36:08 |
16.73 |
33 |
3357 |
卖出 |
| 09:36:14 |
16.73 |
15 |
3372 |
买入 |
| 09:36:17 |
16.73 |
14 |
3386 |
买入 |
| 09:36:20 |
16.73 |
17 |
3403 |
买入 |
| 09:36:26 |
16.74 |
1 |
3404 |
买入 |
| 09:36:29 |
16.74 |
99 |
3503 |
买入 |
| 09:36:32 |
16.75 |
62 |
3565 |
买入 |
| 09:36:38 |
16.73 |
83 |
3648 |
卖出 |
| 09:36:41 |
16.75 |
14 |
3662 |
买入 |
| 09:36:44 |
16.74 |
25 |
3687 |
卖出 |
| 09:36:47 |
16.74 |
20 |
3707 |
买入 |
| 09:36:50 |
16.73 |
2 |
3709 |
卖出 |
| 09:36:56 |
16.74 |
324 |
4033 |
买入 |
| 09:36:59 |
16.75 |
665 |
4698 |
买入 |
| 09:37:02 |
16.75 |
12 |
4710 |
卖出 |
| 09:37:05 |
16.75 |
1 |
4711 |
卖出 |
| 09:37:08 |
16.76 |
5 |
4716 |
买入 |
| 09:37:11 |
16.76 |
215 |
4931 |
买入 |
| 09:37:14 |
16.78 |
10 |
4941 |
买入 |
| 09:37:20 |
16.79 |
12 |
4953 |
买入 |
| 09:37:26 |
16.79 |
3 |
4956 |
买入 |
| 09:37:32 |
16.79 |
26 |
4982 |
买入 |
| 09:37:35 |
16.79 |
7 |
4989 |
买入 |
| 09:37:38 |
16.79 |
14 |
5003 |
买入 |
| 09:37:41 |
16.79 |
13 |
5016 |
卖出 |
| 09:37:44 |
16.79 |
9 |
5025 |
卖出 |
| 09:37:47 |
16.8 |
13 |
5038 |
买入 |
| 09:37:53 |
16.79 |
12 |
5050 |
卖出 |
| 09:37:59 |
16.79 |
2 |
5052 |
卖出 |
| 09:38:02 |
16.8 |
8 |
5060 |
买入 |
| 09:38:08 |
16.79 |
5 |
5065 |
卖出 |
| 09:38:11 |
16.79 |
1 |
5066 |
卖出 |
| 09:38:14 |
16.79 |
123 |
5189 |
卖出 |
| 09:38:17 |
16.78 |
75 |
5264 |
卖出 |
| 09:38:20 |
16.79 |
26 |
5290 |
买入 |
| 09:38:23 |
16.78 |
15 |
5305 |
卖出 |
| 09:38:26 |
16.77 |
84 |
5389 |
卖出 |
| 09:38:29 |
16.76 |
26 |
5415 |
卖出 |
| 09:38:32 |
16.75 |
11 |
5426 |
卖出 |
| 09:38:38 |
16.76 |
14 |
5440 |
买入 |
| 09:38:41 |
16.75 |
36 |
5476 |
卖出 |
| 09:38:44 |
16.76 |
12 |
5488 |
买入 |
| 09:38:47 |
16.75 |
27 |
5515 |
卖出 |
| 09:38:50 |
16.77 |
10 |
5525 |
买入 |
| 09:38:53 |
16.75 |
5 |
5530 |
卖出 |
| 09:38:59 |
16.76 |
1 |
5531 |
买入 |
| 09:39:05 |
16.76 |
48 |
5579 |
买入 |
| 09:39:08 |
16.74 |
23 |
5602 |
卖出 |
| 09:39:11 |
16.74 |
15 |
5617 |
卖出 |
| 09:39:14 |
16.75 |
10 |
5627 |
买入 |
| 09:39:17 |
16.74 |
14 |
5641 |
卖出 |
| 09:39:26 |
16.74 |
13 |
5654 |
卖出 |
| 09:39:29 |
16.74 |
151 |
5805 |
卖出 |
| 09:39:32 |
16.74 |
4 |
5809 |
卖出 |
| 09:39:41 |
16.74 |
3 |
5812 |
卖出 |
| 09:39:44 |
16.75 |
3 |
5815 |
买入 |
| 09:39:47 |
16.74 |
38 |
5853 |
卖出 |
| 09:39:50 |
16.74 |
20 |
5873 |
买入 |
| 09:39:53 |
16.74 |
12 |
5885 |
买入 |
| 09:39:59 |
16.72 |
418 |
6303 |
卖出 |
| 09:40:02 |
16.72 |
17 |
6320 |
卖出 |
| 09:40:05 |
16.72 |
129 |
6449 |
卖出 |
| 09:40:08 |
16.72 |
142 |
6591 |
卖出 |
| 09:40:11 |
16.72 |
37 |
6628 |
卖出 |
| 09:40:14 |
16.72 |
2 |
6630 |
卖出 |
| 09:40:17 |
16.72 |
5 |
6635 |
卖出 |
| 09:40:20 |
16.72 |
46 |
6681 |
卖出 |
| 09:40:23 |
16.72 |
12 |
6693 |
卖出 |
| 09:40:29 |
16.72 |
8 |
6701 |
买入 |
| 09:40:32 |
16.72 |
14 |
6715 |
买入 |
| 09:40:35 |
16.72 |
4 |
6719 |
卖出 |
| 09:40:41 |
16.73 |
1 |
6720 |
买入 |
| 09:40:47 |
16.73 |
1 |
6721 |
买入 |
| 09:40:50 |
16.72 |
6 |
6727 |
卖出 |
| 09:40:53 |
16.73 |
1 |
6728 |
买入 |
| 09:40:56 |
16.72 |
10 |
6738 |
卖出 |
| 09:40:59 |
16.73 |
25 |
6763 |
买入 |
| 09:41:02 |
16.72 |
3 |
6766 |
卖出 |
| 09:41:09 |
16.72 |
1 |
6767 |
卖出 |
| 09:41:11 |
16.73 |
100 |
6867 |
买入 |
| 09:41:20 |
16.72 |
2 |
6869 |
卖出 |
| 09:41:23 |
16.73 |
5 |
6874 |
买入 |
| 09:41:27 |
16.72 |
17 |
6891 |
卖出 |
| 09:41:29 |
16.73 |
13 |
6904 |
买入 |
| 09:41:35 |
16.73 |
39 |
6943 |
买入 |
| 09:41:38 |
16.73 |
12 |
6955 |
买入 |
| 09:41:41 |
16.72 |
2 |
6957 |
卖出 |
| 09:41:44 |
16.72 |
3 |
6960 |
卖出 |
| 09:41:50 |
16.72 |
35 |
6995 |
卖出 |
| 09:41:57 |
16.73 |
154 |
7149 |
买入 |
| 09:41:59 |
16.73 |
13 |
7162 |
买入 |
| 09:42:03 |
16.74 |
572 |
7734 |
买入 |
| 09:42:06 |
16.73 |
37 |
7771 |
卖出 |
| 09:42:08 |
16.74 |
10 |
7781 |
卖出 |
| 09:42:11 |
16.76 |
8 |
7789 |
买入 |
| 09:42:14 |
16.76 |
13 |
7802 |
卖出 |
| 09:42:17 |
16.78 |
19 |
7821 |
买入 |
| 09:42:20 |
16.74 |
1 |
7822 |
卖出 |
| 09:42:23 |
16.74 |
1 |
7823 |
卖出 |
| 09:42:26 |
16.77 |
16 |
7839 |
买入 |
| 09:42:30 |
16.77 |
16 |
7855 |
买入 |
| 09:42:39 |
16.74 |
28 |
7883 |
卖出 |
| 09:42:41 |
16.74 |
63 |
7946 |
买入 |
| 09:42:44 |
16.74 |
58 |
8004 |
买入 |
| 09:42:47 |
16.75 |
10 |
8014 |
卖出 |
| 09:42:51 |
16.74 |
15 |
8029 |
卖出 |
| 09:42:59 |
16.75 |
7 |
8036 |
买入 |
| 09:43:03 |
16.75 |
14 |
8050 |
买入 |
| 09:43:06 |
16.74 |
23 |
8073 |
卖出 |
| 09:43:08 |
16.74 |
8 |
8081 |
卖出 |
| 09:43:15 |
16.74 |
20 |
8101 |
卖出 |
| 09:43:17 |
16.75 |
32 |
8133 |
买入 |
| 09:43:20 |
16.75 |
11 |
8144 |
买入 |
| 09:43:33 |
16.74 |
1 |
8145 |
卖出 |
| 09:43:36 |
16.74 |
17 |
8162 |
卖出 |
| 09:43:41 |
16.75 |
29 |
8191 |
买入 |
| 09:43:53 |
16.74 |
5 |
8196 |
卖出 |
| 09:43:57 |
16.75 |
38 |
8234 |
买入 |
| 09:44:00 |
16.74 |
6 |
8240 |
卖出 |
| 09:44:02 |
16.74 |
5 |
8245 |
卖出 |
| 09:44:05 |
16.75 |
19 |
8264 |
买入 |
| 09:44:09 |
16.75 |
7 |
8271 |
买入 |
| 09:44:11 |
16.75 |
5 |
8276 |
买入 |
| 09:44:14 |
16.75 |
23 |
8299 |
买入 |
| 09:44:18 |
16.75 |
3 |
8302 |
买入 |
| 09:44:20 |
16.77 |
2 |
8304 |
买入 |
| 09:44:30 |
16.77 |
1 |
8305 |
买入 |
| 09:44:33 |
16.77 |
6 |
8311 |
买入 |
| 09:44:36 |
16.75 |
3 |
8314 |
卖出 |
| 09:44:44 |
16.75 |
5 |
8319 |
卖出 |
| 09:44:48 |
16.77 |
10 |
8329 |
买入 |
| 09:44:59 |
16.76 |
1 |
8330 |
买入 |
| 09:45:03 |
16.74 |
28 |
8358 |
卖出 |
| 09:45:05 |
16.73 |
164 |
8522 |
卖出 |
| 09:45:12 |
16.76 |
5 |
8527 |
买入 |
| 09:45:14 |
16.76 |
13 |
8540 |
卖出 |
| 09:45:21 |
16.75 |
19 |
8559 |
买入 |
| 09:45:26 |
16.75 |
11 |
8570 |
买入 |
| 09:45:30 |
16.74 |
14 |
8584 |
卖出 |
| 09:45:42 |
16.74 |
11 |
8595 |
卖出 |
| 09:45:45 |
16.74 |
43 |
8638 |
买入 |
| 09:45:48 |
16.74 |
87 |
8725 |
买入 |
| 09:45:51 |
16.79 |
16 |
8741 |
买入 |
| 09:45:54 |
16.76 |
10 |
8751 |
卖出 |
| 09:46:09 |
16.76 |
10 |
8761 |
卖出 |
| 09:46:18 |
16.78 |
2 |
8763 |
买入 |
| 09:46:21 |
16.78 |
6 |
8769 |
卖出 |
| 09:46:24 |
16.79 |
12 |
8781 |
买入 |
| 09:46:30 |
16.78 |
7 |
8788 |
买入 |
| 09:46:33 |
16.76 |
2 |
8790 |
卖出 |
| 09:46:36 |
16.78 |
30 |
8820 |
买入 |
| 09:46:39 |
16.75 |
2 |
8822 |
卖出 |
| 09:46:42 |
16.78 |
6 |
8828 |
买入 |
| 09:46:48 |
16.73 |
194 |
9022 |
卖出 |
| 09:46:51 |
16.74 |
74 |
9096 |
买入 |
| 09:46:54 |
16.74 |
17 |
9113 |
买入 |
| 09:46:57 |
16.74 |
2 |
9115 |
买入 |
| 09:47:00 |
16.73 |
187 |
9302 |
卖出 |
| 09:47:03 |
16.74 |
8 |
9310 |
卖出 |
| 09:47:06 |
16.74 |
3 |
9313 |
买入 |
| 09:47:15 |
16.75 |
11 |
9324 |
卖出 |
| 09:47:18 |
16.75 |
6 |
9330 |
买入 |
| 09:47:21 |
16.75 |
2 |
9332 |
买入 |
| 09:47:24 |
16.75 |
5 |
9337 |
买入 |
| 09:47:27 |
16.75 |
2 |
9339 |
买入 |
| 09:47:29 |
16.75 |
6 |
9345 |
买入 |
| 09:47:42 |
16.77 |
13 |
9358 |
买入 |
| 09:47:45 |
16.77 |
30 |
9388 |
买入 |
| 09:47:48 |
16.77 |
11 |
9399 |
买入 |
| 09:47:51 |
16.77 |
19 |
9418 |
买入 |
| 09:47:54 |
16.77 |
2 |
9420 |
买入 |
| 09:47:57 |
16.78 |
10 |
9430 |
买入 |
| 09:48:06 |
16.77 |
21 |
9451 |
买入 |
| 09:48:09 |
16.77 |
3 |
9454 |
买入 |
| 09:48:12 |
16.77 |
10 |
9464 |
买入 |
| 09:48:18 |
16.77 |
84 |
9548 |
买入 |
| 09:48:21 |
16.77 |
2 |
9550 |
卖出 |
| 09:48:27 |
16.77 |
7 |
9557 |
卖出 |
| 09:48:30 |
16.77 |
1 |
9558 |
卖出 |