焦点科技[002315]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:18 |
17.27 |
3 |
3 |
集合竞价 |
| 09:19:39 |
17.28 |
4 |
4 |
集合竞价 |
| 09:21:21 |
17.32 |
10 |
10 |
集合竞价 |
| 09:21:48 |
17.31 |
11 |
11 |
集合竞价 |
| 09:22:15 |
17.29 |
16 |
16 |
集合竞价 |
| 09:22:24 |
17.31 |
17 |
17 |
集合竞价 |
| 09:22:42 |
17.29 |
17 |
17 |
集合竞价 |
| 09:23:36 |
17.28 |
30 |
30 |
集合竞价 |
| 09:23:54 |
17.27 |
60 |
60 |
集合竞价 |
| 09:24:57 |
17.26 |
167 |
167 |
集合竞价 |
| 09:25:00 |
17.26 |
167 |
334 |
买入 |
| 09:30:03 |
17.28 |
364 |
698 |
买入 |
| 09:30:06 |
17.25 |
109 |
807 |
卖出 |
| 09:30:09 |
17.26 |
11 |
818 |
卖出 |
| 09:30:12 |
17.26 |
20 |
838 |
买入 |
| 09:30:15 |
17.27 |
42 |
880 |
买入 |
| 09:30:18 |
17.29 |
146 |
1026 |
买入 |
| 09:30:21 |
17.3 |
90 |
1116 |
买入 |
| 09:30:24 |
17.33 |
146 |
1262 |
买入 |
| 09:30:27 |
17.34 |
135 |
1397 |
买入 |
| 09:30:30 |
17.35 |
44 |
1441 |
买入 |
| 09:30:33 |
17.39 |
44 |
1485 |
买入 |
| 09:30:39 |
17.39 |
29 |
1514 |
买入 |
| 09:30:42 |
17.38 |
17 |
1531 |
买入 |
| 09:30:45 |
17.35 |
16 |
1547 |
卖出 |
| 09:30:48 |
17.34 |
6 |
1553 |
卖出 |
| 09:30:51 |
17.34 |
9 |
1562 |
卖出 |
| 09:30:54 |
17.34 |
5 |
1567 |
卖出 |
| 09:30:57 |
17.38 |
64 |
1631 |
买入 |
| 09:31:03 |
17.33 |
28 |
1659 |
卖出 |
| 09:31:06 |
17.35 |
1 |
1660 |
买入 |
| 09:31:09 |
17.35 |
191 |
1851 |
买入 |
| 09:31:12 |
17.38 |
5 |
1856 |
买入 |
| 09:31:15 |
17.37 |
9 |
1865 |
卖出 |
| 09:31:18 |
17.37 |
5 |
1870 |
买入 |
| 09:31:21 |
17.37 |
2 |
1872 |
买入 |
| 09:31:24 |
17.35 |
3 |
1875 |
买入 |
| 09:31:27 |
17.34 |
14 |
1889 |
卖出 |
| 09:31:30 |
17.33 |
3 |
1892 |
卖出 |
| 09:31:33 |
17.3 |
2 |
1894 |
卖出 |
| 09:31:36 |
17.33 |
2 |
1896 |
买入 |
| 09:31:39 |
17.33 |
1 |
1897 |
买入 |
| 09:31:42 |
17.35 |
160 |
2057 |
买入 |
| 09:31:45 |
17.35 |
15 |
2072 |
买入 |
| 09:31:48 |
17.36 |
11 |
2083 |
买入 |
| 09:31:51 |
17.35 |
54 |
2137 |
卖出 |
| 09:31:54 |
17.35 |
48 |
2185 |
买入 |
| 09:31:57 |
17.38 |
72 |
2257 |
买入 |
| 09:32:00 |
17.38 |
54 |
2311 |
买入 |
| 09:32:03 |
17.37 |
16 |
2327 |
卖出 |
| 09:32:06 |
17.38 |
19 |
2346 |
买入 |
| 09:32:09 |
17.39 |
173 |
2519 |
买入 |
| 09:32:12 |
17.4 |
82 |
2601 |
买入 |
| 09:32:15 |
17.4 |
8 |
2609 |
卖出 |
| 09:32:18 |
17.41 |
1 |
2610 |
买入 |
| 09:32:21 |
17.42 |
221 |
2831 |
买入 |
| 09:32:24 |
17.44 |
85 |
2916 |
买入 |
| 09:32:27 |
17.4 |
139 |
3055 |
卖出 |
| 09:32:30 |
17.45 |
302 |
3357 |
买入 |
| 09:32:33 |
17.43 |
44 |
3401 |
卖出 |
| 09:32:36 |
17.42 |
40 |
3441 |
卖出 |
| 09:32:39 |
17.44 |
120 |
3561 |
买入 |
| 09:32:42 |
17.42 |
130 |
3691 |
卖出 |
| 09:32:45 |
17.44 |
111 |
3802 |
买入 |
| 09:32:48 |
17.46 |
360 |
4162 |
买入 |
| 09:32:51 |
17.47 |
125 |
4287 |
买入 |
| 09:32:54 |
17.46 |
34 |
4321 |
卖出 |
| 09:32:57 |
17.45 |
2 |
4323 |
卖出 |
| 09:33:00 |
17.45 |
26 |
4349 |
卖出 |
| 09:33:03 |
17.45 |
43 |
4392 |
卖出 |
| 09:33:06 |
17.45 |
140 |
4532 |
买入 |
| 09:33:09 |
17.45 |
16 |
4548 |
买入 |
| 09:33:12 |
17.45 |
136 |
4684 |
买入 |
| 09:33:15 |
17.48 |
463 |
5147 |
买入 |
| 09:33:18 |
17.49 |
42 |
5189 |
买入 |
| 09:33:21 |
17.45 |
77 |
5266 |
卖出 |
| 09:33:24 |
17.52 |
321 |
5587 |
买入 |
| 09:33:27 |
17.49 |
201 |
5788 |
卖出 |
| 09:33:30 |
17.55 |
72 |
5860 |
买入 |
| 09:33:33 |
17.55 |
95 |
5955 |
买入 |
| 09:33:36 |
17.55 |
33 |
5988 |
买入 |
| 09:33:39 |
17.54 |
266 |
6254 |
卖出 |
| 09:33:42 |
17.52 |
55 |
6309 |
卖出 |
| 09:33:45 |
17.52 |
53 |
6362 |
买入 |
| 09:33:48 |
17.52 |
58 |
6420 |
买入 |
| 09:33:51 |
17.52 |
62 |
6482 |
买入 |
| 09:33:54 |
17.56 |
321 |
6803 |
买入 |
| 09:33:57 |
17.53 |
135 |
6938 |
卖出 |
| 09:34:00 |
17.55 |
46 |
6984 |
买入 |
| 09:34:03 |
17.55 |
72 |
7056 |
买入 |
| 09:34:06 |
17.55 |
141 |
7197 |
买入 |
| 09:34:09 |
17.58 |
625 |
7822 |
买入 |
| 09:34:12 |
17.59 |
160 |
7982 |
买入 |
| 09:34:15 |
17.6 |
117 |
8099 |
买入 |
| 09:34:18 |
17.6 |
109 |
8208 |
卖出 |
| 09:34:21 |
17.6 |
31 |
8239 |
买入 |
| 09:34:24 |
17.59 |
23 |
8262 |
卖出 |
| 09:34:27 |
17.6 |
30 |
8292 |
买入 |
| 09:34:30 |
17.57 |
168 |
8460 |
卖出 |
| 09:34:33 |
17.56 |
92 |
8552 |
卖出 |
| 09:34:36 |
17.56 |
88 |
8640 |
卖出 |
| 09:34:39 |
17.56 |
93 |
8733 |
卖出 |
| 09:34:42 |
17.54 |
38 |
8771 |
卖出 |
| 09:34:45 |
17.56 |
15 |
8786 |
买入 |
| 09:34:48 |
17.57 |
84 |
8870 |
买入 |
| 09:34:51 |
17.53 |
31 |
8901 |
卖出 |
| 09:34:54 |
17.56 |
4 |
8905 |
买入 |
| 09:34:57 |
17.55 |
214 |
9119 |
卖出 |
| 09:35:00 |
17.54 |
60 |
9179 |
卖出 |
| 09:35:03 |
17.56 |
41 |
9220 |
买入 |
| 09:35:06 |
17.53 |
28 |
9248 |
卖出 |
| 09:35:12 |
17.53 |
11 |
9259 |
买入 |
| 09:35:15 |
17.5 |
98 |
9357 |
卖出 |
| 09:35:18 |
17.49 |
1 |
9358 |
卖出 |
| 09:35:21 |
17.49 |
4 |
9362 |
卖出 |
| 09:35:24 |
17.48 |
8 |
9370 |
卖出 |
| 09:35:27 |
17.49 |
18 |
9388 |
买入 |
| 09:35:30 |
17.48 |
30 |
9418 |
卖出 |
| 09:35:36 |
17.48 |
7 |
9425 |
卖出 |
| 09:35:42 |
17.45 |
103 |
9528 |
卖出 |
| 09:35:45 |
17.43 |
22 |
9550 |
卖出 |
| 09:35:57 |
17.45 |
1 |
9551 |
买入 |
| 09:36:00 |
17.43 |
3 |
9554 |
卖出 |
| 09:36:03 |
17.43 |
45 |
9599 |
卖出 |
| 09:36:06 |
17.43 |
2 |
9601 |
卖出 |
| 09:36:09 |
17.43 |
23 |
9624 |
卖出 |
| 09:36:12 |
17.45 |
8 |
9632 |
买入 |
| 09:36:15 |
17.45 |
20 |
9652 |
买入 |
| 09:36:18 |
17.44 |
12 |
9664 |
卖出 |
| 09:36:21 |
17.43 |
37 |
9701 |
卖出 |
| 09:36:24 |
17.44 |
45 |
9746 |
卖出 |
| 09:36:27 |
17.46 |
63 |
9809 |
买入 |
| 09:36:30 |
17.47 |
2 |
9811 |
买入 |
| 09:36:33 |
17.48 |
55 |
9866 |
买入 |
| 09:36:36 |
17.49 |
49 |
9915 |
买入 |
| 09:36:39 |
17.49 |
89 |
10004 |
买入 |
| 09:36:42 |
17.5 |
55 |
10059 |
买入 |
| 09:36:45 |
17.5 |
12 |
10071 |
买入 |
| 09:36:48 |
17.53 |
47 |
10118 |
买入 |
| 09:36:51 |
17.53 |
10 |
10128 |
买入 |
| 09:36:54 |
17.53 |
9 |
10137 |
买入 |
| 09:36:57 |
17.56 |
59 |
10196 |
买入 |
| 09:37:00 |
17.56 |
24 |
10220 |
买入 |
| 09:37:03 |
17.58 |
233 |
10453 |
买入 |
| 09:37:06 |
17.56 |
71 |
10524 |
卖出 |
| 09:37:09 |
17.56 |
286 |
10810 |
买入 |
| 09:37:12 |
17.57 |
54 |
10864 |
买入 |
| 09:37:15 |
17.59 |
478 |
11342 |
买入 |
| 09:37:18 |
17.59 |
102 |
11444 |
买入 |
| 09:37:21 |
17.6 |
121 |
11565 |
买入 |
| 09:37:24 |
17.6 |
20 |
11585 |
买入 |
| 09:37:27 |
17.58 |
636 |
12221 |
卖出 |
| 09:37:30 |
17.6 |
33 |
12254 |
买入 |
| 09:37:33 |
17.61 |
19 |
12273 |
买入 |
| 09:37:36 |
17.58 |
49 |
12322 |
卖出 |
| 09:37:39 |
17.6 |
100 |
12422 |
买入 |
| 09:37:42 |
17.6 |
62 |
12484 |
卖出 |
| 09:37:45 |
17.61 |
14 |
12498 |
买入 |
| 09:37:48 |
17.6 |
58 |
12556 |
卖出 |
| 09:37:51 |
17.58 |
103 |
12659 |
卖出 |
| 09:37:54 |
17.57 |
79 |
12738 |
卖出 |
| 09:37:57 |
17.57 |
35 |
12773 |
买入 |
| 09:38:00 |
17.57 |
15 |
12788 |
卖出 |
| 09:38:03 |
17.55 |
30 |
12818 |
卖出 |
| 09:38:06 |
17.57 |
42 |
12860 |
买入 |
| 09:38:09 |
17.54 |
19 |
12879 |
卖出 |
| 09:38:12 |
17.53 |
51 |
12930 |
卖出 |
| 09:38:15 |
17.52 |
6 |
12936 |
卖出 |
| 09:38:18 |
17.53 |
2 |
12938 |
买入 |
| 09:38:21 |
17.52 |
30 |
12968 |
卖出 |
| 09:38:24 |
17.53 |
15 |
12983 |
买入 |
| 09:38:27 |
17.52 |
58 |
13041 |
卖出 |
| 09:38:30 |
17.53 |
86 |
13127 |
买入 |
| 09:38:33 |
17.57 |
71 |
13198 |
买入 |
| 09:38:36 |
17.52 |
121 |
13319 |
卖出 |
| 09:38:39 |
17.52 |
23 |
13342 |
买入 |
| 09:38:42 |
17.57 |
25 |
13367 |
买入 |
| 09:38:45 |
17.58 |
80 |
13447 |
买入 |
| 09:38:48 |
17.57 |
179 |
13626 |
卖出 |
| 09:38:51 |
17.57 |
83 |
13709 |
卖出 |
| 09:38:54 |
17.55 |
48 |
13757 |
卖出 |
| 09:38:57 |
17.56 |
17 |
13774 |
卖出 |
| 09:39:00 |
17.55 |
55 |
13829 |
卖出 |
| 09:39:03 |
17.54 |
6 |
13835 |
卖出 |
| 09:39:06 |
17.53 |
28 |
13863 |
卖出 |
| 09:39:09 |
17.55 |
76 |
13939 |
买入 |
| 09:39:12 |
17.52 |
6 |
13945 |
卖出 |
| 09:39:15 |
17.52 |
118 |
14063 |
卖出 |
| 09:39:18 |
17.52 |
4 |
14067 |
卖出 |
| 09:39:24 |
17.51 |
4 |
14071 |
卖出 |
| 09:39:27 |
17.51 |
3 |
14074 |
卖出 |
| 09:39:33 |
17.51 |
14 |
14088 |
卖出 |
| 09:39:36 |
17.5 |
33 |
14121 |
卖出 |
| 09:39:39 |
17.51 |
63 |
14184 |
买入 |
| 09:39:45 |
17.51 |
2 |
14186 |
买入 |
| 09:39:48 |
17.49 |
100 |
14286 |
卖出 |
| 09:39:51 |
17.52 |
183 |
14469 |
买入 |
| 09:39:54 |
17.5 |
24 |
14493 |
卖出 |
| 09:39:57 |
17.51 |
8 |
14501 |
买入 |
| 09:40:03 |
17.51 |
1 |
14502 |
买入 |
| 09:40:06 |
17.51 |
1 |
14503 |
买入 |
| 09:40:09 |
17.5 |
13 |
14516 |
卖出 |
| 09:40:15 |
17.54 |
43 |
14559 |
买入 |
| 09:40:18 |
17.5 |
108 |
14667 |
卖出 |
| 09:40:21 |
17.54 |
13 |
14680 |
买入 |
| 09:40:33 |
17.5 |
19 |
14699 |
卖出 |
| 09:40:36 |
17.5 |
55 |
14754 |
卖出 |
| 09:40:39 |
17.51 |
29 |
14783 |
买入 |
| 09:40:42 |
17.49 |
62 |
14845 |
卖出 |
| 09:40:45 |
17.49 |
3 |
14848 |
买入 |
| 09:40:48 |
17.48 |
2 |
14850 |
卖出 |
| 09:40:51 |
17.48 |
36 |
14886 |
卖出 |
| 09:40:54 |
17.47 |
21 |
14907 |
卖出 |
| 09:40:57 |
17.46 |
14 |
14921 |
卖出 |
| 09:41:00 |
17.46 |
11 |
14932 |
卖出 |
| 09:41:03 |
17.46 |
7 |
14939 |
买入 |
| 09:41:06 |
17.44 |
18 |
14957 |
卖出 |
| 09:41:09 |
17.44 |
57 |
15014 |
买入 |
| 09:41:12 |
17.42 |
34 |
15048 |
卖出 |
| 09:41:15 |
17.42 |
29 |
15077 |
卖出 |
| 09:41:18 |
17.43 |
90 |
15167 |
买入 |
| 09:41:21 |
17.42 |
2 |
15169 |
卖出 |
| 09:41:24 |
17.4 |
37 |
15206 |
卖出 |
| 09:41:27 |
17.4 |
50 |
15256 |
卖出 |
| 09:41:30 |
17.42 |
1 |
15257 |
买入 |
| 09:41:33 |
17.4 |
13 |
15270 |
卖出 |
| 09:41:36 |
17.38 |
51 |
15321 |
卖出 |
| 09:41:39 |
17.42 |
10 |
15331 |
买入 |
| 09:41:42 |
17.4 |
11 |
15342 |
卖出 |
| 09:41:45 |
17.4 |
4 |
15346 |
买入 |
| 09:41:48 |
17.4 |
8 |
15354 |
买入 |
| 09:41:51 |
17.39 |
19 |
15373 |
卖出 |
| 09:41:54 |
17.39 |
12 |
15385 |
买入 |
| 09:41:57 |
17.39 |
15 |
15400 |
买入 |
| 09:42:00 |
17.4 |
6 |
15406 |
买入 |
| 09:42:03 |
17.4 |
13 |
15419 |
买入 |
| 09:42:06 |
17.39 |
299 |
15718 |
卖出 |
| 09:42:09 |
17.39 |
6 |
15724 |
买入 |
| 09:42:12 |
17.42 |
22 |
15746 |
买入 |
| 09:42:15 |
17.42 |
4 |
15750 |
买入 |
| 09:42:18 |
17.4 |
45 |
15795 |
卖出 |
| 09:42:21 |
17.4 |
20 |
15815 |
买入 |
| 09:42:24 |
17.42 |
10 |
15825 |
买入 |
| 09:42:27 |
17.4 |
18 |
15843 |
卖出 |
| 09:42:30 |
17.4 |
13 |
15856 |
买入 |
| 09:42:33 |
17.43 |
12 |
15868 |
买入 |
| 09:42:36 |
17.43 |
4 |
15872 |
买入 |
| 09:42:39 |
17.42 |
3 |
15875 |
卖出 |
| 09:42:42 |
17.48 |
321 |
16196 |
买入 |
| 09:42:45 |
17.45 |
3 |
16199 |
卖出 |
| 09:42:48 |
17.45 |
20 |
16219 |
卖出 |
| 09:42:54 |
17.46 |
23 |
16242 |
卖出 |
| 09:42:57 |
17.46 |
15 |
16257 |
买入 |
| 09:43:00 |
17.46 |
81 |
16338 |
买入 |
| 09:43:03 |
17.46 |
17 |
16355 |
买入 |
| 09:43:06 |
17.49 |
6 |
16361 |
买入 |
| 09:43:09 |
17.48 |
41 |
16402 |
卖出 |
| 09:43:15 |
17.49 |
5 |
16407 |
买入 |
| 09:43:18 |
17.49 |
25 |
16432 |
买入 |
| 09:43:21 |
17.5 |
10 |
16442 |
买入 |
| 09:43:24 |
17.49 |
1 |
16443 |
卖出 |
| 09:43:30 |
17.5 |
3 |
16446 |
买入 |
| 09:43:36 |
17.48 |
66 |
16512 |
卖出 |
| 09:43:42 |
17.46 |
8 |
16520 |
卖出 |
| 09:43:48 |
17.46 |
32 |
16552 |
卖出 |
| 09:43:51 |
17.45 |
64 |
16616 |
卖出 |
| 09:43:57 |
17.46 |
105 |
16721 |
买入 |
| 09:44:00 |
17.48 |
20 |
16741 |
买入 |
| 09:44:03 |
17.48 |
80 |
16821 |
卖出 |
| 09:44:09 |
17.45 |
4 |
16825 |
卖出 |
| 09:44:12 |
17.44 |
2 |
16827 |
卖出 |
| 09:44:15 |
17.45 |
3 |
16830 |
买入 |
| 09:44:18 |
17.48 |
28 |
16858 |
买入 |
| 09:44:21 |
17.45 |
22 |
16880 |
卖出 |
| 09:44:24 |
17.45 |
2 |
16882 |
买入 |
| 09:44:27 |
17.49 |
12 |
16894 |
买入 |
| 09:44:30 |
17.48 |
13 |
16907 |
卖出 |
| 09:44:33 |
17.47 |
39 |
16946 |
卖出 |
| 09:44:36 |
17.48 |
15 |
16961 |
买入 |
| 09:44:42 |
17.47 |
1 |
16962 |
卖出 |
| 09:44:45 |
17.47 |
11 |
16973 |
买入 |
| 09:44:48 |
17.46 |
10 |
16983 |
卖出 |
| 09:44:54 |
17.46 |
10 |
16993 |
卖出 |
| 09:45:03 |
17.44 |
17 |
17010 |
卖出 |
| 09:45:09 |
17.46 |
4 |
17014 |
买入 |
| 09:45:12 |
17.44 |
38 |
17052 |
卖出 |
| 09:45:15 |
17.44 |
2 |
17054 |
卖出 |
| 09:45:18 |
17.44 |
2 |
17056 |
买入 |
| 09:45:21 |
17.44 |
10 |
17066 |
买入 |
| 09:45:24 |
17.44 |
17 |
17083 |
买入 |
| 09:45:27 |
17.45 |
4 |
17087 |
卖出 |
| 09:45:33 |
17.45 |
9 |
17096 |
卖出 |
| 09:45:36 |
17.45 |
5 |
17101 |
买入 |
| 09:45:39 |
17.45 |
11 |
17112 |
买入 |
| 09:45:42 |
17.45 |
14 |
17126 |
买入 |
| 09:45:45 |
17.45 |
6 |
17132 |
买入 |
| 09:45:48 |
17.45 |
1 |
17133 |
买入 |
| 09:45:51 |
17.45 |
6 |
17139 |
卖出 |
| 09:45:54 |
17.43 |
31 |
17170 |
卖出 |
| 09:46:00 |
17.46 |
8 |
17178 |
买入 |