正帆科技[688596]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
22.55 |
10 |
10 |
集合竞价 |
| 09:22:52 |
22 |
92 |
92 |
集合竞价 |
| 09:23:37 |
22.2 |
92 |
92 |
集合竞价 |
| 09:23:46 |
22.3 |
92 |
92 |
集合竞价 |
| 09:23:58 |
22.31 |
92 |
92 |
集合竞价 |
| 09:24:10 |
22.32 |
92 |
92 |
集合竞价 |
| 09:24:13 |
22.33 |
92 |
92 |
集合竞价 |
| 09:24:16 |
22.4 |
92 |
92 |
集合竞价 |
| 09:24:43 |
22.41 |
92 |
92 |
集合竞价 |
| 09:24:55 |
22.42 |
94 |
94 |
集合竞价 |
| 09:25:04 |
22.51 |
94 |
188 |
卖出 |
| 09:30:04 |
22.55 |
2 |
190 |
买入 |
| 09:30:07 |
22.55 |
62 |
252 |
买入 |
| 09:30:10 |
22.57 |
2 |
254 |
卖出 |
| 09:30:13 |
22.59 |
68 |
322 |
买入 |
| 09:30:16 |
22.67 |
2 |
324 |
买入 |
| 09:30:22 |
22.67 |
2 |
326 |
买入 |
| 09:30:25 |
22.67 |
2 |
328 |
买入 |
| 09:30:28 |
22.61 |
4 |
332 |
卖出 |
| 09:30:34 |
22.63 |
2 |
334 |
买入 |
| 09:30:37 |
22.59 |
22 |
356 |
卖出 |
| 09:30:43 |
22.61 |
3 |
359 |
卖出 |
| 09:30:46 |
22.61 |
2 |
361 |
卖出 |
| 09:30:58 |
22.6 |
2 |
363 |
卖出 |
| 09:31:01 |
22.62 |
10 |
373 |
买入 |
| 09:31:07 |
22.62 |
5 |
378 |
买入 |
| 09:31:16 |
22.62 |
2 |
380 |
卖出 |
| 09:31:31 |
22.64 |
4 |
384 |
买入 |
| 09:31:34 |
22.64 |
2 |
386 |
卖出 |
| 09:31:40 |
22.65 |
2 |
388 |
买入 |
| 09:31:43 |
22.65 |
2 |
390 |
买入 |
| 09:31:46 |
22.65 |
2 |
392 |
卖出 |
| 09:31:49 |
22.66 |
2 |
394 |
买入 |
| 09:31:52 |
22.66 |
2 |
396 |
买入 |
| 09:31:55 |
22.71 |
19 |
415 |
买入 |
| 09:31:58 |
22.71 |
5 |
420 |
买入 |
| 09:32:10 |
22.74 |
2 |
422 |
买入 |
| 09:32:25 |
22.75 |
5 |
427 |
卖出 |
| 09:32:34 |
22.75 |
4 |
431 |
买入 |
| 09:32:37 |
22.76 |
2 |
433 |
买入 |
| 09:32:40 |
22.75 |
2 |
435 |
卖出 |
| 09:32:52 |
22.76 |
7 |
442 |
买入 |
| 09:32:58 |
22.76 |
2 |
444 |
买入 |
| 09:33:04 |
22.76 |
9 |
453 |
买入 |
| 09:33:07 |
22.76 |
0 |
453 |
买入 |
| 09:33:10 |
22.77 |
4 |
457 |
买入 |
| 09:33:19 |
22.76 |
4 |
461 |
卖出 |
| 09:33:22 |
22.76 |
1 |
462 |
卖出 |
| 09:33:25 |
22.74 |
4 |
466 |
买入 |
| 09:33:34 |
22.78 |
2 |
468 |
买入 |
| 09:33:46 |
22.78 |
4 |
472 |
卖出 |
| 09:33:49 |
22.76 |
2 |
474 |
卖出 |
| 09:34:07 |
22.76 |
12 |
486 |
卖出 |
| 09:34:13 |
22.76 |
10 |
496 |
买入 |
| 09:34:34 |
22.78 |
4 |
500 |
买入 |
| 09:34:46 |
22.79 |
12 |
512 |
买入 |
| 09:34:49 |
22.79 |
13 |
525 |
卖出 |
| 09:34:52 |
22.81 |
2 |
527 |
买入 |
| 09:35:07 |
22.8 |
8 |
535 |
卖出 |
| 09:35:10 |
22.8 |
8 |
543 |
卖出 |
| 09:35:13 |
22.79 |
2 |
545 |
买入 |
| 09:35:16 |
22.77 |
2 |
547 |
卖出 |
| 09:35:19 |
22.77 |
20 |
567 |
卖出 |
| 09:35:22 |
22.77 |
10 |
577 |
买入 |
| 09:35:25 |
22.77 |
3 |
580 |
买入 |
| 09:35:28 |
22.77 |
22 |
602 |
买入 |
| 09:35:34 |
22.8 |
3 |
605 |
买入 |
| 09:35:37 |
22.81 |
5 |
610 |
买入 |
| 09:36:01 |
22.83 |
8 |
618 |
卖出 |
| 09:36:07 |
22.83 |
13 |
631 |
买入 |
| 09:36:13 |
22.84 |
1 |
632 |
卖出 |
| 09:36:28 |
22.84 |
0 |
632 |
卖出 |
| 09:36:34 |
22.84 |
1 |
633 |
买入 |
| 09:36:37 |
22.84 |
2 |
635 |
卖出 |
| 09:36:43 |
22.84 |
0 |
635 |
买入 |
| 09:36:46 |
22.85 |
14 |
649 |
买入 |
| 09:36:49 |
22.84 |
26 |
675 |
卖出 |
| 09:36:58 |
22.86 |
7 |
682 |
买入 |
| 09:37:04 |
22.86 |
6 |
688 |
买入 |
| 09:37:07 |
22.84 |
18 |
706 |
卖出 |
| 09:37:28 |
22.84 |
24 |
730 |
卖出 |
| 09:37:31 |
22.84 |
2 |
732 |
卖出 |
| 09:37:37 |
22.79 |
12 |
744 |
卖出 |
| 09:37:43 |
22.79 |
4 |
748 |
卖出 |
| 09:37:46 |
22.79 |
4 |
752 |
卖出 |
| 09:37:49 |
22.79 |
5 |
757 |
卖出 |
| 09:37:52 |
22.79 |
0 |
757 |
买入 |
| 09:37:58 |
22.77 |
5 |
762 |
卖出 |
| 09:38:04 |
22.77 |
30 |
792 |
卖出 |
| 09:39:04 |
22.72 |
22 |
814 |
卖出 |
| 09:39:07 |
22.72 |
23 |
837 |
卖出 |
| 09:39:13 |
22.72 |
13 |
850 |
买入 |
| 09:39:16 |
22.71 |
33 |
883 |
卖出 |
| 09:39:34 |
22.72 |
3 |
886 |
买入 |
| 09:39:46 |
22.72 |
2 |
888 |
买入 |
| 09:39:49 |
22.7 |
2 |
890 |
卖出 |
| 09:40:10 |
22.72 |
2 |
892 |
买入 |
| 09:40:19 |
22.72 |
2 |
894 |
买入 |
| 09:40:22 |
22.7 |
11 |
905 |
卖出 |
| 09:40:31 |
22.68 |
37 |
942 |
卖出 |
| 09:40:34 |
22.66 |
23 |
965 |
卖出 |
| 09:40:37 |
22.66 |
2 |
967 |
卖出 |
| 09:40:46 |
22.66 |
4 |
971 |
卖出 |
| 09:40:49 |
22.66 |
4 |
975 |
卖出 |
| 09:41:10 |
22.64 |
44 |
1019 |
卖出 |
| 09:41:31 |
22.64 |
22 |
1041 |
卖出 |
| 09:41:40 |
22.64 |
10 |
1051 |
卖出 |
| 09:41:55 |
22.67 |
2 |
1053 |
买入 |
| 09:41:58 |
22.67 |
0 |
1053 |
买入 |
| 09:42:04 |
22.68 |
2 |
1055 |
买入 |
| 09:42:16 |
22.67 |
6 |
1061 |
卖出 |
| 09:42:19 |
22.65 |
8 |
1069 |
卖出 |
| 09:42:43 |
22.66 |
9 |
1078 |
卖出 |
| 09:42:46 |
22.64 |
93 |
1171 |
卖出 |
| 09:42:49 |
22.64 |
2 |
1173 |
买入 |
| 09:42:55 |
22.64 |
2 |
1175 |
买入 |
| 09:43:34 |
22.61 |
14 |
1189 |
买入 |
| 09:43:40 |
22.62 |
2 |
1191 |
买入 |
| 09:43:52 |
22.63 |
6 |
1197 |
买入 |
| 09:44:04 |
22.58 |
242 |
1439 |
卖出 |
| 09:44:07 |
22.58 |
16 |
1455 |
卖出 |
| 09:44:19 |
22.58 |
9 |
1464 |
卖出 |
| 09:44:22 |
22.58 |
1 |
1465 |
买入 |
| 09:44:43 |
22.63 |
3 |
1468 |
买入 |
| 09:45:01 |
22.58 |
2 |
1470 |
卖出 |
| 09:45:19 |
22.58 |
4 |
1474 |
卖出 |
| 09:45:22 |
22.58 |
6 |
1480 |
卖出 |
| 09:45:25 |
22.56 |
85 |
1565 |
卖出 |
| 09:45:28 |
22.55 |
63 |
1628 |
卖出 |
| 09:45:31 |
22.55 |
38 |
1666 |
卖出 |
| 09:45:34 |
22.55 |
4 |
1670 |
买入 |
| 09:46:07 |
22.55 |
3 |
1673 |
买入 |
| 09:47:07 |
22.58 |
18 |
1691 |
买入 |
| 09:47:10 |
22.61 |
4 |
1695 |
买入 |
| 09:47:13 |
22.62 |
5 |
1700 |
买入 |
| 09:47:16 |
22.63 |
5 |
1705 |
买入 |
| 09:47:19 |
22.65 |
20 |
1725 |
买入 |
| 09:47:28 |
22.63 |
16 |
1741 |
卖出 |
| 09:47:31 |
22.63 |
3 |
1744 |
买入 |
| 09:47:34 |
22.65 |
4 |
1748 |
卖出 |
| 09:47:58 |
22.68 |
2 |
1750 |
买入 |
| 09:48:01 |
22.68 |
2 |
1752 |
卖出 |
| 09:48:22 |
22.69 |
10 |
1762 |
买入 |
| 09:48:46 |
22.68 |
12 |
1774 |
卖出 |
| 09:49:49 |
22.68 |
2 |
1776 |
买入 |
| 09:50:07 |
22.68 |
2 |
1778 |
买入 |
| 09:50:10 |
22.6 |
0 |
1778 |
卖出 |
| 09:51:46 |
22.65 |
2 |
1780 |
买入 |
| 09:51:49 |
22.67 |
3 |
1783 |
买入 |
| 09:51:52 |
22.67 |
7 |
1790 |
卖出 |
| 09:51:55 |
22.67 |
8 |
1798 |
买入 |
| 09:52:01 |
22.65 |
4 |
1802 |
卖出 |
| 09:52:04 |
22.67 |
4 |
1806 |
买入 |
| 09:53:07 |
22.67 |
3 |
1809 |
买入 |
| 09:53:10 |
22.69 |
12 |
1821 |
买入 |
| 09:53:16 |
22.72 |
6 |
1827 |
买入 |
| 09:53:22 |
22.71 |
4 |
1831 |
卖出 |
| 09:53:25 |
22.7 |
20 |
1851 |
卖出 |
| 09:53:28 |
22.7 |
4 |
1855 |
买入 |
| 09:53:37 |
22.7 |
4 |
1859 |
买入 |
| 09:54:01 |
22.63 |
5 |
1864 |
卖出 |
| 09:54:19 |
22.7 |
6 |
1870 |
买入 |
| 09:54:40 |
22.7 |
5 |
1875 |
买入 |
| 09:54:52 |
22.72 |
2 |
1877 |
买入 |
| 09:54:58 |
22.72 |
2 |
1879 |
买入 |
| 09:55:10 |
22.77 |
10 |
1889 |
买入 |
| 09:55:19 |
22.77 |
12 |
1901 |
买入 |
| 09:55:22 |
22.76 |
2 |
1903 |
买入 |
| 09:56:07 |
22.78 |
17 |
1920 |
买入 |
| 09:56:13 |
22.77 |
7 |
1927 |
买入 |
| 09:56:16 |
22.75 |
2 |
1929 |
买入 |
| 09:56:43 |
22.72 |
5 |
1934 |
买入 |
| 09:56:46 |
22.74 |
3 |
1937 |
买入 |
| 09:56:52 |
22.74 |
4 |
1941 |
卖出 |
| 09:56:55 |
22.72 |
2 |
1943 |
卖出 |
| 09:57:01 |
22.71 |
3 |
1946 |
卖出 |
| 09:57:10 |
22.72 |
8 |
1954 |
买入 |
| 09:57:13 |
22.72 |
2 |
1956 |
卖出 |
| 09:57:22 |
22.72 |
2 |
1958 |
卖出 |
| 09:57:49 |
22.72 |
2 |
1960 |
卖出 |
| 09:57:52 |
22.73 |
3 |
1963 |
买入 |
| 09:57:55 |
22.67 |
8 |
1971 |
卖出 |
| 09:57:58 |
22.72 |
2 |
1973 |
买入 |
| 09:58:04 |
22.73 |
1 |
1974 |
买入 |
| 09:58:13 |
22.73 |
2 |
1976 |
买入 |
| 09:58:16 |
22.73 |
2 |
1978 |
卖出 |
| 09:59:01 |
22.64 |
2 |
1980 |
卖出 |
| 09:59:10 |
22.7 |
5 |
1985 |
买入 |
| 09:59:13 |
22.68 |
14 |
1999 |
买入 |
| 09:59:16 |
22.73 |
30 |
2029 |
买入 |
| 09:59:37 |
22.72 |
2 |
2031 |
买入 |
| 09:59:52 |
22.72 |
2 |
2033 |
买入 |
| 10:00:07 |
22.72 |
2 |
2035 |
买入 |
| 10:00:10 |
22.68 |
1 |
2036 |
卖出 |
| 10:00:13 |
22.68 |
4 |
2040 |
卖出 |
| 10:00:22 |
22.64 |
20 |
2060 |
卖出 |
| 10:00:34 |
22.63 |
3 |
2063 |
卖出 |
| 10:02:16 |
22.61 |
3 |
2066 |
卖出 |
| 10:02:22 |
22.61 |
4 |
2070 |
卖出 |
| 10:02:25 |
22.6 |
3 |
2073 |
卖出 |
| 10:02:28 |
22.56 |
12 |
2085 |
卖出 |
| 10:02:58 |
22.6 |
5 |
2090 |
买入 |
| 10:03:07 |
22.56 |
22 |
2112 |
卖出 |
| 10:03:10 |
22.56 |
7 |
2119 |
卖出 |
| 10:03:13 |
22.56 |
2 |
2121 |
买入 |
| 10:03:25 |
22.55 |
16 |
2137 |
卖出 |
| 10:03:28 |
22.55 |
14 |
2151 |
卖出 |
| 10:03:31 |
22.56 |
5 |
2156 |
买入 |
| 10:03:37 |
22.56 |
1 |
2157 |
买入 |
| 10:03:40 |
22.56 |
0 |
2157 |
卖出 |
| 10:04:01 |
22.55 |
2 |
2159 |
买入 |
| 10:04:04 |
22.55 |
2 |
2161 |
买入 |
| 10:04:10 |
22.55 |
2 |
2163 |
买入 |
| 10:04:13 |
22.55 |
1 |
2164 |
买入 |
| 10:04:19 |
22.55 |
10 |
2174 |
卖出 |
| 10:04:22 |
22.6 |
20 |
2194 |
买入 |
| 10:04:28 |
22.6 |
10 |
2204 |
买入 |
| 10:04:49 |
22.63 |
5 |
2209 |
买入 |
| 10:04:52 |
22.55 |
4 |
2213 |
卖出 |
| 10:05:19 |
22.63 |
4 |
2217 |
买入 |
| 10:05:28 |
22.63 |
2 |
2219 |
卖出 |
| 10:05:31 |
22.63 |
3 |
2222 |
卖出 |
| 10:05:52 |
22.64 |
4 |
2226 |
买入 |
| 10:05:55 |
22.66 |
2 |
2228 |
买入 |
| 10:07:01 |
22.66 |
3 |
2231 |
买入 |
| 10:08:13 |
22.66 |
22 |
2253 |
卖出 |
| 10:08:22 |
22.7 |
20 |
2273 |
买入 |
| 10:09:10 |
22.64 |
2 |
2275 |
卖出 |
| 10:09:25 |
22.6 |
3 |
2278 |
卖出 |
| 10:10:04 |
22.6 |
8 |
2286 |
卖出 |
| 10:10:07 |
22.6 |
8 |
2294 |
买入 |
| 10:10:10 |
22.6 |
4 |
2298 |
买入 |
| 10:10:31 |
22.66 |
2 |
2300 |
买入 |
| 10:10:55 |
22.57 |
5 |
2305 |
卖出 |
| 10:11:13 |
22.64 |
5 |
2310 |
卖出 |
| 10:11:19 |
22.7 |
5 |
2315 |
买入 |
| 10:11:22 |
22.7 |
14 |
2329 |
卖出 |
| 10:11:25 |
22.7 |
1 |
2330 |
买入 |
| 10:11:40 |
22.7 |
0 |
2330 |
卖出 |
| 10:14:25 |
22.66 |
36 |
2366 |
买入 |
| 10:14:34 |
22.58 |
3 |
2369 |
卖出 |
| 10:14:43 |
22.58 |
2 |
2371 |
卖出 |
| 10:14:49 |
22.58 |
2 |
2373 |
卖出 |
| 10:15:37 |
22.61 |
5 |
2378 |
买入 |
| 10:15:43 |
22.61 |
3 |
2381 |
买入 |
| 10:16:13 |
22.58 |
6 |
2387 |
卖出 |
| 10:16:43 |
22.63 |
17 |
2404 |
买入 |
| 10:17:04 |
22.63 |
2 |
2406 |
买入 |
| 10:17:31 |
22.66 |
4 |
2410 |
买入 |
| 10:19:43 |
22.65 |
6 |
2416 |
买入 |
| 10:20:52 |
22.64 |
20 |
2436 |
买入 |
| 10:20:55 |
22.55 |
5 |
2441 |
卖出 |
| 10:21:01 |
22.58 |
0 |
2441 |
买入 |
| 10:21:49 |
22.57 |
3 |
2444 |
卖出 |
| 10:22:04 |
22.57 |
2 |
2446 |
卖出 |
| 10:22:07 |
22.57 |
2 |
2448 |
卖出 |
| 10:22:10 |
22.56 |
4 |
2452 |
卖出 |
| 10:22:13 |
22.55 |
31 |
2483 |
卖出 |
| 10:22:16 |
22.55 |
12 |
2495 |
卖出 |
| 10:22:19 |
22.55 |
0 |
2495 |
卖出 |
| 10:23:16 |
22.55 |
4 |
2499 |
买入 |
| 10:23:43 |
22.55 |
2 |
2501 |
卖出 |
| 10:24:16 |
22.54 |
10 |
2511 |
卖出 |
| 10:24:25 |
22.54 |
2 |
2513 |
卖出 |
| 10:24:34 |
22.53 |
92 |
2605 |
卖出 |
| 10:24:37 |
22.53 |
15 |
2620 |
卖出 |
| 10:24:40 |
22.53 |
9 |
2629 |
卖出 |
| 10:24:43 |
22.51 |
25 |
2654 |
卖出 |
| 10:24:46 |
22.51 |
4 |
2658 |
卖出 |
| 10:24:49 |
22.51 |
2 |
2660 |
卖出 |
| 10:24:55 |
22.5 |
23 |
2683 |
卖出 |
| 10:24:58 |
22.49 |
10 |
2693 |
卖出 |
| 10:25:04 |
22.49 |
10 |
2703 |
卖出 |
| 10:25:07 |
22.49 |
2 |
2705 |
卖出 |
| 10:25:13 |
22.49 |
3 |
2708 |
卖出 |
| 10:25:28 |
22.49 |
2 |
2710 |
卖出 |
| 10:25:37 |
22.49 |
6 |
2716 |
卖出 |
| 10:25:43 |
22.4 |
36 |
2752 |
卖出 |
| 10:26:10 |
22.49 |
2 |
2754 |
买入 |
| 10:26:58 |
22.49 |
1 |
2755 |
买入 |
| 10:27:01 |
22.5 |
2 |
2757 |
卖出 |
| 10:27:07 |
22.5 |
3 |
2760 |
买入 |
| 10:27:10 |
22.5 |
2 |
2762 |
卖出 |
| 10:27:13 |
22.5 |
2 |
2764 |
卖出 |
| 10:28:55 |
22.51 |
2 |
2766 |
买入 |
| 10:29:01 |
22.47 |
2 |
2768 |
卖出 |
| 10:29:04 |
22.46 |
25 |
2793 |
卖出 |
| 10:29:16 |
22.46 |
17 |
2810 |
卖出 |
| 10:29:34 |
22.44 |
2 |
2812 |
卖出 |
| 10:29:43 |
22.44 |
42 |
2854 |
卖出 |
| 10:29:52 |
22.44 |
4 |
2858 |
买入 |
| 10:29:58 |
22.43 |
2 |
2860 |
卖出 |
| 10:30:10 |
22.41 |
157 |
3017 |
卖出 |
| 10:30:16 |
22.41 |
24 |
3041 |
卖出 |
| 10:30:19 |
22.4 |
49 |
3090 |
卖出 |
| 10:30:31 |
22.33 |
30 |
3120 |
卖出 |
| 10:30:49 |
22.31 |
67 |
3187 |
卖出 |
| 10:30:52 |
22.33 |
2 |
3189 |
买入 |
| 10:31:07 |
22.39 |
22 |
3211 |
买入 |
| 10:31:10 |
22.39 |
2 |
3213 |
买入 |