晶方科技[603005]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
40.95 |
13 |
13 |
集合竞价 |
09:18:12 |
40.9 |
39 |
39 |
集合竞价 |
09:18:15 |
41 |
27 |
27 |
集合竞价 |
09:18:30 |
40.95 |
28 |
28 |
集合竞价 |
09:21:45 |
40.9 |
91 |
91 |
集合竞价 |
09:22:18 |
40.88 |
102 |
102 |
集合竞价 |
09:22:45 |
40.85 |
129 |
129 |
集合竞价 |
09:23:24 |
40.8 |
244 |
244 |
集合竞价 |
09:23:27 |
40.79 |
244 |
244 |
集合竞价 |
09:24:15 |
40.6 |
362 |
362 |
集合竞价 |
09:24:24 |
40.61 |
373 |
373 |
集合竞价 |
09:24:30 |
40.6 |
577 |
577 |
集合竞价 |
09:24:33 |
40.55 |
589 |
589 |
集合竞价 |
09:24:48 |
40.56 |
607 |
607 |
集合竞价 |
09:25:05 |
40.56 |
640 |
1247 |
卖出 |
09:30:00 |
40.56 |
8 |
1255 |
卖出 |
09:30:03 |
40.52 |
140 |
1395 |
卖出 |
09:30:06 |
40.59 |
258 |
1653 |
买入 |
09:30:09 |
40.52 |
259 |
1912 |
卖出 |
09:30:12 |
40.58 |
55 |
1967 |
买入 |
09:30:15 |
40.67 |
26 |
1993 |
买入 |
09:30:18 |
40.67 |
2 |
1995 |
买入 |
09:30:21 |
40.69 |
54 |
2049 |
买入 |
09:30:24 |
40.67 |
37 |
2086 |
卖出 |
09:30:27 |
40.57 |
67 |
2153 |
卖出 |
09:30:30 |
40.67 |
9 |
2162 |
买入 |
09:30:33 |
40.63 |
35 |
2197 |
卖出 |
09:30:36 |
40.65 |
12 |
2209 |
买入 |
09:30:39 |
40.6 |
44 |
2253 |
卖出 |
09:30:42 |
40.62 |
46 |
2299 |
买入 |
09:30:45 |
40.61 |
47 |
2346 |
卖出 |
09:30:48 |
40.6 |
43 |
2389 |
卖出 |
09:30:51 |
40.63 |
63 |
2452 |
买入 |
09:30:54 |
40.63 |
74 |
2526 |
卖出 |
09:30:57 |
40.6 |
30 |
2556 |
卖出 |
09:31:00 |
40.63 |
11 |
2567 |
买入 |
09:31:03 |
40.63 |
17 |
2584 |
买入 |
09:31:06 |
40.63 |
26 |
2610 |
买入 |
09:31:09 |
40.66 |
26 |
2636 |
买入 |
09:31:12 |
40.63 |
27 |
2663 |
卖出 |
09:31:15 |
40.63 |
6 |
2669 |
卖出 |
09:31:18 |
40.66 |
12 |
2681 |
买入 |
09:31:21 |
40.67 |
29 |
2710 |
买入 |
09:31:24 |
40.67 |
9 |
2719 |
买入 |
09:31:27 |
40.66 |
11 |
2730 |
卖出 |
09:31:30 |
40.65 |
7 |
2737 |
卖出 |
09:31:33 |
40.67 |
11 |
2748 |
卖出 |
09:31:36 |
40.69 |
46 |
2794 |
买入 |
09:31:39 |
40.7 |
23 |
2817 |
买入 |
09:31:42 |
40.71 |
31 |
2848 |
买入 |
09:31:45 |
40.7 |
5 |
2853 |
卖出 |
09:31:48 |
40.73 |
18 |
2871 |
买入 |
09:31:51 |
40.76 |
12 |
2883 |
买入 |
09:31:54 |
40.78 |
4 |
2887 |
买入 |
09:32:00 |
40.79 |
91 |
2978 |
买入 |
09:32:03 |
40.75 |
116 |
3094 |
卖出 |
09:32:06 |
40.79 |
95 |
3189 |
买入 |
09:32:09 |
40.8 |
136 |
3325 |
买入 |
09:32:12 |
40.8 |
12 |
3337 |
买入 |
09:32:15 |
40.8 |
35 |
3372 |
买入 |
09:32:18 |
40.8 |
19 |
3391 |
买入 |
09:32:21 |
40.83 |
28 |
3419 |
买入 |
09:32:24 |
40.83 |
124 |
3543 |
买入 |
09:32:27 |
40.82 |
12 |
3555 |
卖出 |
09:32:30 |
40.83 |
20 |
3575 |
买入 |
09:32:33 |
40.8 |
7 |
3582 |
卖出 |
09:32:36 |
40.82 |
11 |
3593 |
买入 |
09:32:39 |
40.78 |
167 |
3760 |
卖出 |
09:32:42 |
40.75 |
61 |
3821 |
卖出 |
09:32:45 |
40.79 |
53 |
3874 |
买入 |
09:32:48 |
40.78 |
2 |
3876 |
卖出 |
09:32:51 |
40.75 |
58 |
3934 |
卖出 |
09:32:54 |
40.75 |
20 |
3954 |
买入 |
09:33:00 |
40.74 |
5 |
3959 |
卖出 |
09:33:03 |
40.73 |
62 |
4021 |
卖出 |
09:33:06 |
40.73 |
106 |
4127 |
卖出 |
09:33:09 |
40.7 |
127 |
4254 |
卖出 |
09:33:12 |
40.68 |
47 |
4301 |
卖出 |
09:33:15 |
40.66 |
67 |
4368 |
卖出 |
09:33:18 |
40.65 |
82 |
4450 |
卖出 |
09:33:21 |
40.62 |
111 |
4561 |
卖出 |
09:33:24 |
40.6 |
112 |
4673 |
卖出 |
09:33:27 |
40.6 |
112 |
4785 |
卖出 |
09:33:30 |
40.6 |
108 |
4893 |
卖出 |
09:33:33 |
40.59 |
34 |
4927 |
卖出 |
09:33:36 |
40.6 |
52 |
4979 |
买入 |
09:33:39 |
40.6 |
45 |
5024 |
买入 |
09:33:42 |
40.6 |
59 |
5083 |
买入 |
09:33:45 |
40.6 |
76 |
5159 |
卖出 |
09:33:48 |
40.6 |
24 |
5183 |
卖出 |
09:33:51 |
40.6 |
33 |
5216 |
买入 |
09:33:54 |
40.61 |
26 |
5242 |
卖出 |
09:33:57 |
40.61 |
17 |
5259 |
买入 |
09:34:00 |
40.6 |
38 |
5297 |
卖出 |
09:34:03 |
40.6 |
29 |
5326 |
卖出 |
09:34:06 |
40.62 |
8 |
5334 |
买入 |
09:34:09 |
40.64 |
19 |
5353 |
买入 |
09:34:12 |
40.61 |
3 |
5356 |
卖出 |
09:34:15 |
40.64 |
20 |
5376 |
买入 |
09:34:18 |
40.65 |
27 |
5403 |
买入 |
09:34:21 |
40.64 |
18 |
5421 |
卖出 |
09:34:24 |
40.65 |
59 |
5480 |
买入 |
09:34:27 |
40.64 |
26 |
5506 |
卖出 |
09:34:30 |
40.65 |
44 |
5550 |
买入 |
09:34:33 |
40.64 |
10 |
5560 |
卖出 |
09:34:36 |
40.62 |
110 |
5670 |
卖出 |
09:34:39 |
40.64 |
110 |
5780 |
买入 |
09:34:42 |
40.62 |
11 |
5791 |
卖出 |
09:34:45 |
40.61 |
122 |
5913 |
卖出 |
09:34:48 |
40.6 |
58 |
5971 |
卖出 |
09:34:51 |
40.6 |
97 |
6068 |
卖出 |
09:34:54 |
40.6 |
61 |
6129 |
卖出 |
09:34:57 |
40.6 |
112 |
6241 |
卖出 |
09:35:00 |
40.61 |
47 |
6288 |
买入 |
09:35:03 |
40.61 |
19 |
6307 |
买入 |
09:35:06 |
40.58 |
267 |
6574 |
卖出 |
09:35:09 |
40.6 |
145 |
6719 |
买入 |
09:35:12 |
40.59 |
5 |
6724 |
卖出 |
09:35:15 |
40.6 |
8 |
6732 |
买入 |
09:35:18 |
40.57 |
35 |
6767 |
卖出 |
09:35:21 |
40.59 |
36 |
6803 |
买入 |
09:35:24 |
40.6 |
39 |
6842 |
买入 |
09:35:27 |
40.61 |
38 |
6880 |
买入 |
09:35:30 |
40.61 |
86 |
6966 |
买入 |
09:35:33 |
40.61 |
201 |
7167 |
买入 |
09:35:36 |
40.6 |
44 |
7211 |
卖出 |
09:35:39 |
40.6 |
41 |
7252 |
卖出 |
09:35:42 |
40.63 |
4 |
7256 |
买入 |
09:35:45 |
40.63 |
4 |
7260 |
买入 |
09:35:48 |
40.64 |
3 |
7263 |
买入 |
09:35:51 |
40.63 |
33 |
7296 |
卖出 |
09:35:54 |
40.63 |
18 |
7314 |
卖出 |
09:35:57 |
40.63 |
20 |
7334 |
买入 |
09:36:00 |
40.63 |
11 |
7345 |
买入 |
09:36:06 |
40.63 |
15 |
7360 |
买入 |
09:36:09 |
40.63 |
6 |
7366 |
买入 |
09:36:12 |
40.63 |
1 |
7367 |
买入 |
09:36:15 |
40.63 |
33 |
7400 |
买入 |
09:36:18 |
40.63 |
28 |
7428 |
买入 |
09:36:21 |
40.63 |
44 |
7472 |
买入 |
09:36:24 |
40.63 |
13 |
7485 |
卖出 |
09:36:27 |
40.62 |
50 |
7535 |
卖出 |
09:36:30 |
40.64 |
22 |
7557 |
买入 |
09:36:33 |
40.66 |
26 |
7583 |
买入 |
09:36:36 |
40.64 |
7 |
7590 |
卖出 |
09:36:39 |
40.64 |
24 |
7614 |
卖出 |
09:36:42 |
40.68 |
61 |
7675 |
买入 |
09:36:45 |
40.69 |
27 |
7702 |
买入 |
09:36:51 |
40.7 |
6 |
7708 |
买入 |
09:36:54 |
40.7 |
134 |
7842 |
买入 |
09:36:57 |
40.7 |
6 |
7848 |
卖出 |
09:37:00 |
40.7 |
5 |
7853 |
买入 |
09:37:03 |
40.69 |
1 |
7854 |
买入 |
09:37:06 |
40.69 |
12 |
7866 |
卖出 |
09:37:09 |
40.7 |
13 |
7879 |
买入 |
09:37:12 |
40.72 |
7 |
7886 |
买入 |
09:37:15 |
40.72 |
20 |
7906 |
买入 |
09:37:18 |
40.69 |
62 |
7968 |
卖出 |
09:37:21 |
40.72 |
7 |
7975 |
卖出 |
09:37:24 |
40.73 |
4 |
7979 |
买入 |
09:37:27 |
40.72 |
11 |
7990 |
卖出 |
09:37:30 |
40.73 |
23 |
8013 |
买入 |
09:37:33 |
40.72 |
7 |
8020 |
卖出 |
09:37:36 |
40.73 |
14 |
8034 |
买入 |
09:37:39 |
40.73 |
3 |
8037 |
买入 |
09:37:42 |
40.72 |
33 |
8070 |
卖出 |
09:37:45 |
40.72 |
14 |
8084 |
买入 |
09:37:51 |
40.73 |
5 |
8089 |
买入 |
09:37:54 |
40.73 |
14 |
8103 |
买入 |
09:37:57 |
40.73 |
28 |
8131 |
买入 |
09:38:00 |
40.72 |
29 |
8160 |
卖出 |
09:38:03 |
40.72 |
10 |
8170 |
卖出 |
09:38:06 |
40.73 |
20 |
8190 |
买入 |
09:38:09 |
40.73 |
11 |
8201 |
买入 |
09:38:12 |
40.73 |
12 |
8213 |
买入 |
09:38:15 |
40.73 |
20 |
8233 |
买入 |
09:38:18 |
40.74 |
49 |
8282 |
买入 |
09:38:21 |
40.74 |
11 |
8293 |
买入 |
09:38:24 |
40.74 |
17 |
8310 |
买入 |
09:38:27 |
40.73 |
12 |
8322 |
卖出 |
09:38:30 |
40.73 |
21 |
8343 |
卖出 |
09:38:33 |
40.74 |
8 |
8351 |
买入 |
09:38:36 |
40.73 |
2 |
8353 |
卖出 |
09:38:39 |
40.74 |
120 |
8473 |
买入 |
09:38:42 |
40.69 |
382 |
8855 |
卖出 |
09:38:45 |
40.68 |
122 |
8977 |
卖出 |
09:38:48 |
40.68 |
10 |
8987 |
买入 |
09:38:51 |
40.68 |
11 |
8998 |
买入 |
09:38:54 |
40.74 |
120 |
9118 |
买入 |
09:39:06 |
40.74 |
209 |
9327 |
买入 |
09:39:09 |
40.69 |
11 |
9338 |
卖出 |
09:39:12 |
40.68 |
10 |
9348 |
卖出 |
09:39:15 |
40.7 |
8 |
9356 |
买入 |
09:39:18 |
40.68 |
100 |
9456 |
卖出 |
09:39:21 |
40.71 |
14 |
9470 |
买入 |
09:39:24 |
40.67 |
125 |
9595 |
卖出 |
09:39:27 |
40.64 |
138 |
9733 |
卖出 |
09:39:30 |
40.7 |
3 |
9736 |
买入 |
09:39:33 |
40.69 |
16 |
9752 |
卖出 |
09:39:36 |
40.7 |
1 |
9753 |
买入 |
09:39:39 |
40.64 |
11 |
9764 |
卖出 |
09:39:45 |
40.64 |
27 |
9791 |
卖出 |
09:39:48 |
40.65 |
3 |
9794 |
买入 |
09:39:51 |
40.64 |
28 |
9822 |
卖出 |
09:39:54 |
40.64 |
21 |
9843 |
买入 |
09:39:57 |
40.65 |
126 |
9969 |
买入 |
09:40:00 |
40.64 |
35 |
10004 |
卖出 |
09:40:03 |
40.64 |
21 |
10025 |
卖出 |
09:40:06 |
40.65 |
48 |
10073 |
买入 |
09:40:09 |
40.66 |
11 |
10084 |
买入 |
09:40:12 |
40.66 |
8 |
10092 |
买入 |
09:40:15 |
40.65 |
23 |
10115 |
卖出 |
09:40:18 |
40.66 |
25 |
10140 |
买入 |
09:40:21 |
40.66 |
10 |
10150 |
买入 |
09:40:27 |
40.63 |
75 |
10225 |
卖出 |
09:40:30 |
40.62 |
95 |
10320 |
卖出 |
09:40:33 |
40.61 |
30 |
10350 |
卖出 |
09:40:36 |
40.62 |
14 |
10364 |
买入 |
09:40:39 |
40.62 |
91 |
10455 |
买入 |
09:40:42 |
40.61 |
51 |
10506 |
卖出 |
09:40:45 |
40.62 |
5 |
10511 |
买入 |
09:40:48 |
40.61 |
2 |
10513 |
卖出 |
09:40:51 |
40.61 |
12 |
10525 |
卖出 |
09:40:54 |
40.61 |
112 |
10637 |
卖出 |
09:40:57 |
40.61 |
11 |
10648 |
买入 |
09:41:00 |
40.61 |
15 |
10663 |
买入 |
09:41:03 |
40.61 |
15 |
10678 |
买入 |
09:41:06 |
40.61 |
58 |
10736 |
买入 |
09:41:09 |
40.61 |
3 |
10739 |
买入 |
09:41:12 |
40.62 |
6 |
10745 |
买入 |
09:41:15 |
40.61 |
41 |
10786 |
卖出 |
09:41:18 |
40.61 |
13 |
10799 |
卖出 |
09:41:21 |
40.62 |
3 |
10802 |
买入 |
09:41:24 |
40.61 |
1 |
10803 |
卖出 |
09:41:27 |
40.61 |
20 |
10823 |
卖出 |
09:41:30 |
40.61 |
7 |
10830 |
卖出 |
09:41:33 |
40.62 |
7 |
10837 |
买入 |
09:41:36 |
40.62 |
19 |
10856 |
买入 |
09:41:42 |
40.62 |
32 |
10888 |
买入 |
09:41:45 |
40.62 |
12 |
10900 |
买入 |
09:41:48 |
40.61 |
12 |
10912 |
卖出 |
09:41:51 |
40.62 |
15 |
10927 |
买入 |
09:41:54 |
40.61 |
18 |
10945 |
卖出 |
09:41:57 |
40.62 |
2 |
10947 |
买入 |
09:42:00 |
40.61 |
6 |
10953 |
卖出 |
09:42:03 |
40.62 |
7 |
10960 |
买入 |
09:42:06 |
40.61 |
67 |
11027 |
卖出 |
09:42:09 |
40.58 |
519 |
11546 |
卖出 |
09:42:12 |
40.6 |
15 |
11561 |
买入 |
09:42:18 |
40.62 |
8 |
11569 |
买入 |
09:42:21 |
40.6 |
20 |
11589 |
卖出 |
09:42:24 |
40.6 |
3 |
11592 |
买入 |
09:42:27 |
40.59 |
49 |
11641 |
卖出 |
09:42:30 |
40.59 |
5 |
11646 |
买入 |
09:42:33 |
40.59 |
5 |
11651 |
买入 |
09:42:36 |
40.58 |
24 |
11675 |
卖出 |
09:42:39 |
40.58 |
39 |
11714 |
卖出 |
09:42:42 |
40.57 |
21 |
11735 |
卖出 |
09:42:45 |
40.58 |
114 |
11849 |
买入 |
09:42:51 |
40.57 |
5 |
11854 |
卖出 |
09:42:54 |
40.57 |
44 |
11898 |
买入 |
09:42:57 |
40.56 |
17 |
11915 |
卖出 |
09:43:00 |
40.56 |
25 |
11940 |
买入 |
09:43:03 |
40.55 |
17 |
11957 |
卖出 |
09:43:06 |
40.56 |
49 |
12006 |
买入 |
09:43:09 |
40.54 |
29 |
12035 |
卖出 |
09:43:12 |
40.54 |
21 |
12056 |
卖出 |
09:43:15 |
40.54 |
16 |
12072 |
卖出 |
09:43:18 |
40.54 |
9 |
12081 |
卖出 |
09:43:21 |
40.54 |
50 |
12131 |
卖出 |
09:43:24 |
40.54 |
11 |
12142 |
买入 |
09:43:27 |
40.53 |
14 |
12156 |
卖出 |
09:43:30 |
40.53 |
119 |
12275 |
卖出 |
09:43:33 |
40.52 |
11 |
12286 |
卖出 |
09:43:36 |
40.53 |
44 |
12330 |
买入 |
09:43:39 |
40.52 |
3 |
12333 |
卖出 |
09:43:42 |
40.52 |
39 |
12372 |
卖出 |
09:43:45 |
40.52 |
40 |
12412 |
卖出 |
09:43:48 |
40.53 |
19 |
12431 |
买入 |
09:43:51 |
40.51 |
29 |
12460 |
卖出 |
09:43:54 |
40.53 |
54 |
12514 |
买入 |
09:43:57 |
40.54 |
14 |
12528 |
买入 |
09:44:00 |
40.53 |
26 |
12554 |
卖出 |
09:44:03 |
40.54 |
26 |
12580 |
买入 |
09:44:06 |
40.54 |
14 |
12594 |
卖出 |
09:44:09 |
40.53 |
19 |
12613 |
卖出 |
09:44:12 |
40.53 |
28 |
12641 |
卖出 |
09:44:15 |
40.54 |
15 |
12656 |
买入 |
09:44:18 |
40.55 |
4 |
12660 |
买入 |
09:44:21 |
40.54 |
27 |
12687 |
卖出 |
09:44:24 |
40.54 |
2 |
12689 |
买入 |
09:44:27 |
40.54 |
4 |
12693 |
卖出 |
09:44:30 |
40.53 |
139 |
12832 |
卖出 |
09:44:33 |
40.54 |
11 |
12843 |
买入 |
09:44:36 |
40.54 |
2 |
12845 |
买入 |
09:44:39 |
40.52 |
72 |
12917 |
卖出 |
09:44:42 |
40.54 |
2 |
12919 |
买入 |
09:44:45 |
40.53 |
3 |
12922 |
买入 |
09:44:48 |
40.53 |
35 |
12957 |
买入 |
09:44:51 |
40.52 |
23 |
12980 |
卖出 |