当虹科技[688039]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:16 |
55.38 |
24 |
24 |
集合竞价 |
| 09:16:19 |
56.57 |
0 |
0 |
集合竞价 |
| 09:21:07 |
56.57 |
4 |
4 |
集合竞价 |
| 09:24:43 |
56.58 |
8 |
8 |
集合竞价 |
| 09:24:46 |
56.57 |
14 |
14 |
集合竞价 |
| 09:25:03 |
56.53 |
21 |
35 |
买入 |
| 09:30:01 |
56.53 |
11 |
46 |
买入 |
| 09:30:07 |
56.3 |
27 |
73 |
买入 |
| 09:30:10 |
56.55 |
16 |
89 |
买入 |
| 09:30:13 |
56.53 |
5 |
94 |
卖出 |
| 09:30:16 |
56.54 |
9 |
103 |
买入 |
| 09:30:19 |
56.57 |
0 |
103 |
买入 |
| 09:30:22 |
56.62 |
2 |
105 |
买入 |
| 09:30:28 |
56.63 |
2 |
107 |
卖出 |
| 09:30:34 |
56.79 |
3 |
110 |
买入 |
| 09:30:37 |
56.74 |
4 |
114 |
买入 |
| 09:30:43 |
56.64 |
2 |
116 |
卖出 |
| 09:30:52 |
56.64 |
7 |
123 |
卖出 |
| 09:30:55 |
56.79 |
2 |
125 |
买入 |
| 09:31:01 |
56.64 |
5 |
130 |
卖出 |
| 09:31:04 |
56.63 |
4 |
134 |
卖出 |
| 09:31:07 |
56.7 |
31 |
165 |
买入 |
| 09:31:10 |
56.7 |
17 |
182 |
买入 |
| 09:31:13 |
56.7 |
12 |
194 |
买入 |
| 09:31:22 |
56.75 |
9 |
203 |
买入 |
| 09:31:25 |
56.84 |
11 |
214 |
买入 |
| 09:31:28 |
56.89 |
5 |
219 |
买入 |
| 09:31:34 |
56.99 |
8 |
227 |
买入 |
| 09:31:43 |
57.09 |
5 |
232 |
买入 |
| 09:31:46 |
57.1 |
19 |
251 |
买入 |
| 09:31:49 |
57.09 |
6 |
257 |
买入 |
| 09:31:52 |
57 |
10 |
267 |
卖出 |
| 09:31:55 |
57 |
5 |
272 |
卖出 |
| 09:32:01 |
57.09 |
30 |
302 |
买入 |
| 09:32:07 |
57.09 |
0 |
302 |
买入 |
| 09:32:10 |
57.16 |
30 |
332 |
买入 |
| 09:32:13 |
57.19 |
10 |
342 |
买入 |
| 09:32:16 |
57.25 |
3 |
345 |
买入 |
| 09:32:19 |
57.28 |
11 |
356 |
买入 |
| 09:32:22 |
57.23 |
22 |
378 |
卖出 |
| 09:32:28 |
57.36 |
5 |
383 |
买入 |
| 09:32:31 |
57.24 |
7 |
390 |
卖出 |
| 09:32:37 |
57.2 |
5 |
395 |
卖出 |
| 09:32:40 |
57.2 |
2 |
397 |
买入 |
| 09:32:43 |
57.1 |
12 |
409 |
卖出 |
| 09:32:46 |
57.08 |
6 |
415 |
卖出 |
| 09:32:52 |
57 |
29 |
444 |
卖出 |
| 09:32:55 |
56.9 |
4 |
448 |
卖出 |
| 09:32:58 |
56.91 |
9 |
457 |
买入 |
| 09:33:07 |
57.02 |
4 |
461 |
买入 |
| 09:33:10 |
56.85 |
4 |
465 |
卖出 |
| 09:33:16 |
56.85 |
6 |
471 |
卖出 |
| 09:33:22 |
56.95 |
39 |
510 |
买入 |
| 09:33:25 |
56.8 |
10 |
520 |
卖出 |
| 09:33:31 |
56.8 |
26 |
546 |
卖出 |
| 09:33:34 |
56.8 |
2 |
548 |
卖出 |
| 09:33:40 |
56.8 |
2 |
550 |
卖出 |
| 09:33:43 |
56.92 |
5 |
555 |
买入 |
| 09:33:46 |
56.8 |
10 |
565 |
卖出 |
| 09:33:49 |
56.8 |
29 |
594 |
卖出 |
| 09:33:55 |
56.8 |
4 |
598 |
买入 |
| 09:33:58 |
56.8 |
16 |
614 |
买入 |
| 09:34:01 |
56.93 |
7 |
621 |
买入 |
| 09:34:04 |
56.94 |
2 |
623 |
买入 |
| 09:34:07 |
56.99 |
20 |
643 |
买入 |
| 09:34:10 |
56.99 |
8 |
651 |
买入 |
| 09:34:13 |
56.99 |
8 |
659 |
买入 |
| 09:34:19 |
56.99 |
8 |
667 |
买入 |
| 09:34:22 |
57.07 |
7 |
674 |
买入 |
| 09:34:25 |
57.07 |
2 |
676 |
买入 |
| 09:34:34 |
57.2 |
30 |
706 |
买入 |
| 09:34:37 |
57.2 |
2 |
708 |
买入 |
| 09:34:40 |
57.2 |
2 |
710 |
买入 |
| 09:34:43 |
57.17 |
5 |
715 |
卖出 |
| 09:34:46 |
56.99 |
8 |
723 |
卖出 |
| 09:34:49 |
56.99 |
3 |
726 |
卖出 |
| 09:34:52 |
57.13 |
5 |
731 |
买入 |
| 09:34:55 |
57.13 |
5 |
736 |
买入 |
| 09:34:58 |
56.93 |
20 |
756 |
卖出 |
| 09:35:04 |
57.07 |
24 |
780 |
买入 |
| 09:35:13 |
57.06 |
10 |
790 |
买入 |
| 09:35:19 |
57.04 |
11 |
801 |
卖出 |
| 09:35:22 |
56.93 |
6 |
807 |
卖出 |
| 09:35:25 |
56.93 |
20 |
827 |
卖出 |
| 09:35:37 |
56.9 |
9 |
836 |
卖出 |
| 09:35:40 |
56.8 |
7 |
843 |
卖出 |
| 09:35:49 |
56.71 |
2 |
845 |
卖出 |
| 09:35:58 |
56.68 |
24 |
869 |
卖出 |
| 09:36:04 |
56.68 |
2 |
871 |
买入 |
| 09:36:13 |
56.68 |
4 |
875 |
买入 |
| 09:36:16 |
56.68 |
15 |
890 |
买入 |
| 09:36:19 |
56.74 |
2 |
892 |
买入 |
| 09:36:37 |
56.88 |
6 |
898 |
买入 |
| 09:36:46 |
56.71 |
4 |
902 |
卖出 |
| 09:36:52 |
56.71 |
16 |
918 |
买入 |
| 09:36:55 |
56.6 |
16 |
934 |
卖出 |
| 09:37:13 |
56.68 |
2 |
936 |
卖出 |
| 09:37:37 |
56.85 |
5 |
941 |
买入 |
| 09:37:55 |
56.69 |
2 |
943 |
卖出 |
| 09:37:58 |
56.85 |
10 |
953 |
买入 |
| 09:38:01 |
56.85 |
23 |
976 |
买入 |
| 09:38:04 |
56.84 |
4 |
980 |
买入 |
| 09:38:10 |
56.68 |
4 |
984 |
卖出 |
| 09:38:13 |
56.69 |
4 |
988 |
买入 |
| 09:38:16 |
56.67 |
2 |
990 |
卖出 |
| 09:38:22 |
56.6 |
1 |
991 |
卖出 |
| 09:38:31 |
56.7 |
10 |
1001 |
买入 |
| 09:38:34 |
56.58 |
4 |
1005 |
卖出 |
| 09:38:37 |
56.53 |
2 |
1007 |
卖出 |
| 09:38:40 |
56.5 |
17 |
1024 |
卖出 |
| 09:38:43 |
56.5 |
1 |
1025 |
卖出 |
| 09:38:46 |
56.49 |
0 |
1025 |
买入 |
| 09:38:49 |
56.55 |
10 |
1035 |
买入 |
| 09:38:58 |
56.5 |
12 |
1047 |
卖出 |
| 09:39:13 |
56.57 |
4 |
1051 |
买入 |
| 09:39:16 |
56.58 |
39 |
1090 |
买入 |
| 09:39:19 |
56.68 |
10 |
1100 |
买入 |
| 09:39:22 |
56.68 |
7 |
1107 |
买入 |
| 09:39:25 |
56.64 |
9 |
1116 |
卖出 |
| 09:39:28 |
56.64 |
2 |
1118 |
买入 |
| 09:39:40 |
56.64 |
3 |
1121 |
买入 |
| 09:39:46 |
56.64 |
7 |
1128 |
卖出 |
| 09:39:58 |
56.65 |
5 |
1133 |
买入 |
| 09:40:16 |
56.68 |
2 |
1135 |
卖出 |
| 09:40:19 |
56.68 |
2 |
1137 |
卖出 |
| 09:40:22 |
56.69 |
19 |
1156 |
买入 |
| 09:40:25 |
56.64 |
5 |
1161 |
卖出 |
| 09:40:28 |
56.51 |
24 |
1185 |
卖出 |
| 09:40:31 |
56.48 |
26 |
1211 |
卖出 |
| 09:40:34 |
56.38 |
12 |
1223 |
卖出 |
| 09:40:37 |
56.38 |
6 |
1229 |
卖出 |
| 09:40:46 |
56.38 |
4 |
1233 |
卖出 |
| 09:40:49 |
56.38 |
3 |
1236 |
卖出 |
| 09:40:55 |
56.38 |
7 |
1243 |
买入 |
| 09:41:01 |
56.36 |
11 |
1254 |
卖出 |
| 09:41:16 |
56.36 |
5 |
1259 |
卖出 |
| 09:41:19 |
56.33 |
4 |
1263 |
卖出 |
| 09:41:22 |
56.31 |
7 |
1270 |
卖出 |
| 09:41:25 |
56.28 |
25 |
1295 |
卖出 |
| 09:41:28 |
56.3 |
10 |
1305 |
买入 |
| 09:42:01 |
56.3 |
4 |
1309 |
买入 |
| 09:42:04 |
56.3 |
1 |
1310 |
卖出 |
| 09:42:07 |
56.16 |
2 |
1312 |
卖出 |
| 09:42:10 |
56.11 |
12 |
1324 |
卖出 |
| 09:42:13 |
56.16 |
5 |
1329 |
买入 |
| 09:42:22 |
56.11 |
11 |
1340 |
卖出 |
| 09:42:25 |
56.18 |
10 |
1350 |
买入 |
| 09:42:28 |
56.12 |
7 |
1357 |
卖出 |
| 09:42:34 |
56.11 |
2 |
1359 |
卖出 |
| 09:42:40 |
56.15 |
3 |
1362 |
买入 |
| 09:42:43 |
56.12 |
2 |
1364 |
卖出 |
| 09:42:46 |
56.11 |
5 |
1369 |
卖出 |
| 09:43:04 |
56.11 |
3 |
1372 |
卖出 |
| 09:43:07 |
56.11 |
1 |
1373 |
买入 |
| 09:43:10 |
56.1 |
17 |
1390 |
卖出 |
| 09:43:13 |
56 |
71 |
1461 |
卖出 |
| 09:43:16 |
56 |
31 |
1492 |
卖出 |
| 09:43:25 |
56 |
7 |
1499 |
买入 |
| 09:43:34 |
56 |
31 |
1530 |
买入 |
| 09:43:46 |
56 |
7 |
1537 |
卖出 |
| 09:43:49 |
56 |
8 |
1545 |
买入 |
| 09:43:52 |
56 |
12 |
1557 |
买入 |
| 09:43:55 |
56 |
47 |
1604 |
买入 |
| 09:43:58 |
56.1 |
8 |
1612 |
买入 |
| 09:44:01 |
56.01 |
3 |
1615 |
买入 |
| 09:44:04 |
56 |
12 |
1627 |
卖出 |
| 09:44:13 |
56.11 |
10 |
1637 |
买入 |
| 09:44:16 |
56.11 |
8 |
1645 |
买入 |
| 09:44:22 |
56.11 |
2 |
1647 |
买入 |
| 09:44:28 |
56.03 |
2 |
1649 |
卖出 |
| 09:44:49 |
56.2 |
2 |
1651 |
买入 |
| 09:44:52 |
56.2 |
5 |
1656 |
买入 |
| 09:44:55 |
56.2 |
8 |
1664 |
卖出 |
| 09:44:58 |
56.2 |
0 |
1664 |
买入 |
| 09:45:01 |
56.05 |
3 |
1667 |
卖出 |
| 09:45:04 |
56.05 |
1 |
1668 |
卖出 |
| 09:45:07 |
56.05 |
12 |
1680 |
卖出 |
| 09:45:10 |
56.01 |
14 |
1694 |
卖出 |
| 09:45:13 |
56.02 |
23 |
1717 |
买入 |
| 09:45:16 |
56 |
8 |
1725 |
卖出 |
| 09:45:19 |
55.98 |
11 |
1736 |
卖出 |
| 09:45:22 |
55.97 |
16 |
1752 |
卖出 |
| 09:45:25 |
55.98 |
7 |
1759 |
买入 |
| 09:45:52 |
55.99 |
5 |
1764 |
买入 |
| 09:45:55 |
55.99 |
4 |
1768 |
卖出 |
| 09:45:58 |
55.99 |
2 |
1770 |
卖出 |
| 09:46:01 |
55.99 |
0 |
1770 |
卖出 |
| 09:46:10 |
55.93 |
9 |
1779 |
卖出 |
| 09:46:19 |
56.07 |
4 |
1783 |
买入 |
| 09:46:22 |
56.07 |
5 |
1788 |
买入 |
| 09:46:25 |
56.07 |
9 |
1797 |
买入 |
| 09:46:37 |
56.07 |
19 |
1816 |
买入 |
| 09:46:43 |
56.22 |
7 |
1823 |
买入 |
| 09:46:52 |
56.12 |
2 |
1825 |
卖出 |
| 09:47:01 |
56.12 |
2 |
1827 |
买入 |
| 09:47:19 |
55.91 |
19 |
1846 |
卖出 |
| 09:47:22 |
56.08 |
2 |
1848 |
买入 |
| 09:47:52 |
56.12 |
9 |
1857 |
买入 |
| 09:47:55 |
56.13 |
16 |
1873 |
买入 |
| 09:48:10 |
56.12 |
3 |
1876 |
卖出 |
| 09:48:31 |
56.03 |
5 |
1881 |
卖出 |
| 09:48:34 |
56.12 |
9 |
1890 |
买入 |
| 09:48:46 |
56.12 |
3 |
1893 |
买入 |
| 09:48:49 |
56.12 |
2 |
1895 |
买入 |
| 09:49:01 |
56.12 |
9 |
1904 |
买入 |
| 09:49:13 |
56.12 |
20 |
1924 |
买入 |
| 09:49:16 |
56.12 |
3 |
1927 |
买入 |
| 09:49:22 |
56.12 |
3 |
1930 |
买入 |
| 09:49:25 |
56.13 |
3 |
1933 |
买入 |
| 09:50:01 |
56.3 |
2 |
1935 |
买入 |
| 09:50:10 |
56.41 |
6 |
1941 |
买入 |
| 09:50:19 |
56.2 |
36 |
1977 |
卖出 |
| 09:50:22 |
56.23 |
3 |
1980 |
买入 |
| 09:50:37 |
56.34 |
5 |
1985 |
买入 |
| 09:50:43 |
56.42 |
14 |
1999 |
买入 |
| 09:50:49 |
56.34 |
16 |
2015 |
卖出 |
| 09:50:55 |
56.5 |
38 |
2053 |
买入 |
| 09:50:58 |
56.41 |
16 |
2069 |
卖出 |
| 09:51:07 |
56.25 |
1 |
2070 |
卖出 |
| 09:51:13 |
56.41 |
2 |
2072 |
买入 |
| 09:51:19 |
56.4 |
6 |
2078 |
卖出 |
| 09:51:28 |
56.4 |
8 |
2086 |
买入 |
| 09:51:40 |
56.4 |
0 |
2086 |
买入 |
| 09:51:46 |
56.4 |
2 |
2088 |
卖出 |
| 09:51:49 |
56.4 |
18 |
2106 |
卖出 |
| 09:51:55 |
56.39 |
2 |
2108 |
买入 |
| 09:52:19 |
56.33 |
21 |
2129 |
卖出 |
| 09:52:28 |
56.3 |
3 |
2132 |
卖出 |
| 09:52:31 |
56.3 |
3 |
2135 |
买入 |
| 09:52:49 |
56.29 |
5 |
2140 |
卖出 |
| 09:53:10 |
56.27 |
2 |
2142 |
卖出 |
| 09:53:13 |
56.27 |
5 |
2147 |
买入 |
| 09:53:16 |
56.25 |
4 |
2151 |
卖出 |
| 09:53:19 |
56.25 |
2 |
2153 |
卖出 |
| 09:53:22 |
56.24 |
2 |
2155 |
卖出 |
| 09:53:25 |
56.24 |
2 |
2157 |
卖出 |
| 09:53:28 |
56.23 |
3 |
2160 |
卖出 |
| 09:53:58 |
56.21 |
2 |
2162 |
卖出 |
| 09:54:19 |
56.27 |
52 |
2214 |
买入 |
| 09:54:22 |
56.27 |
2 |
2216 |
买入 |
| 09:54:25 |
56.27 |
3 |
2219 |
买入 |
| 09:54:34 |
56.36 |
4 |
2223 |
买入 |
| 09:54:43 |
56.36 |
9 |
2232 |
买入 |
| 09:54:46 |
56.46 |
3 |
2235 |
买入 |
| 09:55:01 |
56.49 |
4 |
2239 |
买入 |
| 09:55:13 |
56.49 |
2 |
2241 |
卖出 |
| 09:55:16 |
56.5 |
20 |
2261 |
买入 |
| 09:55:19 |
56.5 |
11 |
2272 |
买入 |
| 09:56:04 |
56.4 |
2 |
2274 |
卖出 |
| 09:56:07 |
56.4 |
2 |
2276 |
卖出 |
| 09:56:10 |
56.49 |
7 |
2283 |
买入 |
| 09:56:22 |
56.49 |
5 |
2288 |
买入 |
| 09:56:40 |
56.33 |
4 |
2292 |
卖出 |
| 09:56:43 |
56.33 |
0 |
2292 |
买入 |
| 09:56:52 |
56.33 |
7 |
2299 |
卖出 |
| 09:57:16 |
56.33 |
1 |
2300 |
卖出 |
| 09:57:22 |
56.29 |
2 |
2302 |
卖出 |
| 09:57:37 |
56.32 |
2 |
2304 |
买入 |
| 09:57:52 |
56.28 |
2 |
2306 |
卖出 |
| 09:58:10 |
56.28 |
6 |
2312 |
卖出 |
| 09:58:37 |
56.28 |
0 |
2312 |
买入 |
| 09:58:40 |
56.22 |
9 |
2321 |
卖出 |
| 09:58:43 |
56.22 |
6 |
2327 |
卖出 |
| 09:58:46 |
56.22 |
0 |
2327 |
卖出 |
| 09:58:49 |
56.2 |
10 |
2337 |
卖出 |
| 09:58:52 |
56.13 |
9 |
2346 |
卖出 |
| 09:58:55 |
56.12 |
11 |
2357 |
卖出 |
| 09:58:58 |
56.12 |
12 |
2369 |
卖出 |
| 09:59:22 |
56.06 |
4 |
2373 |
卖出 |
| 09:59:25 |
56.05 |
7 |
2380 |
卖出 |
| 09:59:28 |
56.05 |
3 |
2383 |
卖出 |
| 09:59:31 |
56.1 |
2 |
2385 |
买入 |
| 09:59:37 |
56.05 |
22 |
2407 |
卖出 |
| 09:59:40 |
56.05 |
6 |
2413 |
卖出 |
| 09:59:43 |
56.03 |
32 |
2445 |
卖出 |
| 09:59:46 |
56.01 |
17 |
2462 |
卖出 |
| 09:59:49 |
56 |
14 |
2476 |
卖出 |
| 09:59:52 |
56 |
7 |
2483 |
卖出 |
| 09:59:55 |
55.92 |
7 |
2490 |
卖出 |
| 10:00:01 |
55.96 |
2 |
2492 |
买入 |
| 10:00:16 |
55.92 |
2 |
2494 |
卖出 |
| 10:00:22 |
55.96 |
2 |
2496 |
买入 |
| 10:00:25 |
55.96 |
0 |
2496 |
卖出 |
| 10:00:37 |
55.98 |
14 |
2510 |
买入 |
| 10:00:40 |
55.98 |
12 |
2522 |
买入 |
| 10:00:46 |
55.93 |
5 |
2527 |
卖出 |
| 10:00:49 |
55.96 |
2 |
2529 |
卖出 |
| 10:00:58 |
55.96 |
2 |
2531 |
买入 |
| 10:01:04 |
55.96 |
2 |
2533 |
卖出 |
| 10:01:07 |
55.93 |
6 |
2539 |
卖出 |
| 10:01:10 |
55.92 |
3 |
2542 |
卖出 |
| 10:01:13 |
55.92 |
2 |
2544 |
买入 |
| 10:01:19 |
55.91 |
15 |
2559 |
买入 |
| 10:01:22 |
55.89 |
10 |
2569 |
卖出 |
| 10:01:25 |
55.91 |
19 |
2588 |
买入 |
| 10:01:28 |
55.91 |
18 |
2606 |
卖出 |
| 10:01:52 |
55.91 |
5 |
2611 |
卖出 |
| 10:01:55 |
55.91 |
2 |
2613 |
买入 |
| 10:01:58 |
55.91 |
15 |
2628 |
买入 |
| 10:02:07 |
55.9 |
1 |
2629 |
卖出 |