晶澳科技[002459]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
80 |
2 |
2 |
集合竞价 |
| 09:15:09 |
82.7 |
8 |
8 |
集合竞价 |
| 09:15:18 |
82.8 |
8 |
8 |
集合竞价 |
| 09:15:27 |
82.3 |
21 |
21 |
集合竞价 |
| 09:15:36 |
82.15 |
22 |
22 |
集合竞价 |
| 09:16:39 |
82.5 |
22 |
22 |
集合竞价 |
| 09:17:06 |
82.6 |
22 |
22 |
集合竞价 |
| 09:17:24 |
82.61 |
22 |
22 |
集合竞价 |
| 09:18:09 |
82.63 |
23 |
23 |
集合竞价 |
| 09:18:54 |
82.7 |
23 |
23 |
集合竞价 |
| 09:19:03 |
82.9 |
10 |
10 |
集合竞价 |
| 09:19:30 |
83 |
10 |
10 |
集合竞价 |
| 09:20:36 |
83.01 |
15 |
15 |
集合竞价 |
| 09:24:12 |
83.2 |
20 |
20 |
集合竞价 |
| 09:24:39 |
83.5 |
22 |
22 |
集合竞价 |
| 09:24:48 |
83.98 |
26 |
26 |
集合竞价 |
| 09:24:57 |
83.2 |
46 |
46 |
集合竞价 |
| 09:25:00 |
83.51 |
48 |
94 |
卖出 |
| 09:30:00 |
83.3 |
36 |
130 |
卖出 |
| 09:30:03 |
83.51 |
456 |
586 |
买入 |
| 09:30:06 |
83.51 |
62 |
648 |
买入 |
| 09:30:09 |
83.57 |
14 |
662 |
买入 |
| 09:30:12 |
83.72 |
18 |
680 |
买入 |
| 09:30:15 |
83.72 |
47 |
727 |
买入 |
| 09:30:18 |
83.72 |
81 |
808 |
买入 |
| 09:30:21 |
83.8 |
33 |
841 |
买入 |
| 09:30:24 |
83.72 |
62 |
903 |
卖出 |
| 09:30:27 |
84 |
92 |
995 |
买入 |
| 09:30:30 |
84.11 |
29 |
1024 |
买入 |
| 09:30:33 |
84.11 |
7 |
1031 |
买入 |
| 09:30:36 |
84.06 |
71 |
1102 |
卖出 |
| 09:30:39 |
83.98 |
37 |
1139 |
买入 |
| 09:30:42 |
84 |
93 |
1232 |
买入 |
| 09:30:45 |
84.11 |
162 |
1394 |
买入 |
| 09:30:48 |
84.14 |
32 |
1426 |
买入 |
| 09:30:51 |
84.26 |
3 |
1429 |
买入 |
| 09:30:54 |
84.25 |
14 |
1443 |
卖出 |
| 09:30:57 |
84.11 |
9 |
1452 |
卖出 |
| 09:31:00 |
84.26 |
122 |
1574 |
买入 |
| 09:31:03 |
83.85 |
25 |
1599 |
卖出 |
| 09:31:06 |
84.28 |
47 |
1646 |
买入 |
| 09:31:09 |
84.27 |
20 |
1666 |
买入 |
| 09:31:12 |
84.27 |
19 |
1685 |
买入 |
| 09:31:15 |
84.3 |
35 |
1720 |
买入 |
| 09:31:18 |
84.33 |
17 |
1737 |
买入 |
| 09:31:21 |
84.45 |
41 |
1778 |
买入 |
| 09:31:24 |
84.68 |
25 |
1803 |
买入 |
| 09:31:27 |
84.45 |
64 |
1867 |
卖出 |
| 09:31:30 |
84.46 |
51 |
1918 |
买入 |
| 09:31:33 |
84.25 |
187 |
2105 |
卖出 |
| 09:31:36 |
84.3 |
121 |
2226 |
买入 |
| 09:31:39 |
84.45 |
190 |
2416 |
买入 |
| 09:31:42 |
84.43 |
25 |
2441 |
卖出 |
| 09:31:45 |
84.6 |
10 |
2451 |
买入 |
| 09:31:48 |
84.32 |
38 |
2489 |
卖出 |
| 09:31:51 |
84.56 |
5 |
2494 |
买入 |
| 09:31:54 |
84.6 |
11 |
2505 |
买入 |
| 09:31:57 |
84.68 |
34 |
2539 |
买入 |
| 09:32:00 |
84.68 |
28 |
2567 |
卖出 |
| 09:32:03 |
84.69 |
8 |
2575 |
买入 |
| 09:32:06 |
84.8 |
61 |
2636 |
买入 |
| 09:32:09 |
84.75 |
17 |
2653 |
卖出 |
| 09:32:12 |
84.67 |
13 |
2666 |
卖出 |
| 09:32:15 |
84.66 |
19 |
2685 |
卖出 |
| 09:32:18 |
84.78 |
42 |
2727 |
买入 |
| 09:32:21 |
84.78 |
21 |
2748 |
卖出 |
| 09:32:24 |
84.78 |
9 |
2757 |
卖出 |
| 09:32:27 |
84.79 |
49 |
2806 |
买入 |
| 09:32:30 |
84.78 |
9 |
2815 |
卖出 |
| 09:32:33 |
84.68 |
66 |
2881 |
卖出 |
| 09:32:36 |
84.77 |
23 |
2904 |
买入 |
| 09:32:42 |
84.77 |
2 |
2906 |
买入 |
| 09:32:45 |
84.77 |
12 |
2918 |
买入 |
| 09:32:48 |
84.67 |
11 |
2929 |
卖出 |
| 09:32:51 |
84.75 |
4 |
2933 |
买入 |
| 09:32:54 |
84.68 |
7 |
2940 |
卖出 |
| 09:32:57 |
84.68 |
24 |
2964 |
卖出 |
| 09:33:00 |
84.67 |
11 |
2975 |
卖出 |
| 09:33:03 |
84.68 |
19 |
2994 |
买入 |
| 09:33:06 |
84.74 |
12 |
3006 |
买入 |
| 09:33:09 |
84.68 |
134 |
3140 |
卖出 |
| 09:33:12 |
84.7 |
104 |
3244 |
买入 |
| 09:33:15 |
84.85 |
27 |
3271 |
买入 |
| 09:33:18 |
84.95 |
28 |
3299 |
买入 |
| 09:33:21 |
84.95 |
17 |
3316 |
买入 |
| 09:33:24 |
84.89 |
34 |
3350 |
卖出 |
| 09:33:27 |
84.77 |
61 |
3411 |
卖出 |
| 09:33:30 |
84.95 |
309 |
3720 |
买入 |
| 09:33:33 |
84.94 |
14 |
3734 |
卖出 |
| 09:33:36 |
84.84 |
8 |
3742 |
卖出 |
| 09:33:39 |
84.85 |
9 |
3751 |
买入 |
| 09:33:42 |
84.95 |
14 |
3765 |
买入 |
| 09:33:45 |
84.94 |
39 |
3804 |
卖出 |
| 09:33:48 |
84.95 |
18 |
3822 |
买入 |
| 09:33:51 |
84.94 |
73 |
3895 |
卖出 |
| 09:33:54 |
84.94 |
8 |
3903 |
买入 |
| 09:33:57 |
84.95 |
60 |
3963 |
买入 |
| 09:34:00 |
84.98 |
3 |
3966 |
买入 |
| 09:34:03 |
84.95 |
7 |
3973 |
卖出 |
| 09:34:06 |
84.98 |
13 |
3986 |
买入 |
| 09:34:09 |
84.98 |
53 |
4039 |
买入 |
| 09:34:12 |
85.04 |
298 |
4337 |
买入 |
| 09:34:15 |
85.04 |
44 |
4381 |
买入 |
| 09:34:18 |
85 |
18 |
4399 |
卖出 |
| 09:34:21 |
85.15 |
446 |
4845 |
买入 |
| 09:34:24 |
85.18 |
108 |
4953 |
买入 |
| 09:34:27 |
85.23 |
50 |
5003 |
买入 |
| 09:34:30 |
85.26 |
15 |
5018 |
买入 |
| 09:34:33 |
85.22 |
4 |
5022 |
卖出 |
| 09:34:36 |
85.23 |
10 |
5032 |
买入 |
| 09:34:39 |
85.2 |
47 |
5079 |
卖出 |
| 09:34:42 |
85.19 |
78 |
5157 |
卖出 |
| 09:34:45 |
85.15 |
34 |
5191 |
卖出 |
| 09:34:48 |
85.15 |
7 |
5198 |
买入 |
| 09:34:51 |
85.15 |
1 |
5199 |
买入 |
| 09:34:54 |
85.06 |
4 |
5203 |
卖出 |
| 09:34:57 |
85.04 |
1 |
5204 |
卖出 |
| 09:35:00 |
85 |
10 |
5214 |
卖出 |
| 09:35:03 |
84.99 |
31 |
5245 |
卖出 |
| 09:35:06 |
84.95 |
9 |
5254 |
卖出 |
| 09:35:09 |
84.85 |
15 |
5269 |
卖出 |
| 09:35:12 |
84.68 |
21 |
5290 |
卖出 |
| 09:35:15 |
84.5 |
9 |
5299 |
卖出 |
| 09:35:18 |
84.3 |
16 |
5315 |
卖出 |
| 09:35:21 |
84.42 |
34 |
5349 |
买入 |
| 09:35:24 |
84.47 |
11 |
5360 |
买入 |
| 09:35:27 |
84.39 |
19 |
5379 |
卖出 |
| 09:35:30 |
84.51 |
29 |
5408 |
卖出 |
| 09:35:33 |
84.5 |
30 |
5438 |
卖出 |
| 09:35:36 |
84.5 |
12 |
5450 |
买入 |
| 09:35:39 |
84.39 |
29 |
5479 |
卖出 |
| 09:35:42 |
84.42 |
9 |
5488 |
买入 |
| 09:35:45 |
84.4 |
6 |
5494 |
卖出 |
| 09:35:48 |
84.3 |
59 |
5553 |
卖出 |
| 09:35:51 |
84.29 |
19 |
5572 |
卖出 |
| 09:35:54 |
84.18 |
14 |
5586 |
卖出 |
| 09:35:57 |
84.18 |
17 |
5603 |
卖出 |
| 09:36:00 |
84.2 |
6 |
5609 |
买入 |
| 09:36:03 |
84.11 |
265 |
5874 |
卖出 |
| 09:36:06 |
84.04 |
40 |
5914 |
卖出 |
| 09:36:09 |
84 |
46 |
5960 |
卖出 |
| 09:36:12 |
83.8 |
141 |
6101 |
卖出 |
| 09:36:15 |
83.8 |
66 |
6167 |
买入 |
| 09:36:18 |
83.85 |
306 |
6473 |
买入 |
| 09:36:21 |
83.71 |
28 |
6501 |
卖出 |
| 09:36:24 |
83.75 |
70 |
6571 |
卖出 |
| 09:36:27 |
83.87 |
25 |
6596 |
买入 |
| 09:36:30 |
83.97 |
16 |
6612 |
买入 |
| 09:36:33 |
83.96 |
6 |
6618 |
买入 |
| 09:36:36 |
83.99 |
15 |
6633 |
买入 |
| 09:36:39 |
84.08 |
32 |
6665 |
买入 |
| 09:36:42 |
84.08 |
1 |
6666 |
买入 |
| 09:36:45 |
84.1 |
8 |
6674 |
买入 |
| 09:36:48 |
84.07 |
15 |
6689 |
卖出 |
| 09:36:51 |
84.11 |
9 |
6698 |
买入 |
| 09:36:54 |
84.2 |
3 |
6701 |
买入 |
| 09:36:57 |
84.3 |
1 |
6702 |
买入 |
| 09:37:00 |
84.35 |
152 |
6854 |
买入 |
| 09:37:03 |
84.49 |
10 |
6864 |
买入 |
| 09:37:06 |
84.3 |
8 |
6872 |
卖出 |
| 09:37:09 |
84.35 |
9 |
6881 |
卖出 |
| 09:37:12 |
84.5 |
70 |
6951 |
买入 |
| 09:37:15 |
84.39 |
1 |
6952 |
卖出 |
| 09:37:18 |
84.42 |
33 |
6985 |
买入 |
| 09:37:21 |
84.49 |
16 |
7001 |
买入 |
| 09:37:24 |
84.48 |
11 |
7012 |
卖出 |
| 09:37:27 |
84.5 |
18 |
7030 |
买入 |
| 09:37:30 |
84.42 |
35 |
7065 |
卖出 |
| 09:37:33 |
84.48 |
7 |
7072 |
买入 |
| 09:37:36 |
84.49 |
6 |
7078 |
买入 |
| 09:37:39 |
84.4 |
21 |
7099 |
卖出 |
| 09:37:42 |
84.4 |
14 |
7113 |
买入 |
| 09:37:45 |
84.5 |
5 |
7118 |
买入 |
| 09:37:48 |
84.46 |
1 |
7119 |
卖出 |
| 09:37:51 |
84.5 |
4 |
7123 |
买入 |
| 09:37:54 |
84.42 |
5 |
7128 |
卖出 |
| 09:37:57 |
84.42 |
10 |
7138 |
卖出 |
| 09:38:00 |
84.41 |
35 |
7173 |
卖出 |
| 09:38:03 |
84.33 |
13 |
7186 |
卖出 |
| 09:38:06 |
84.41 |
5 |
7191 |
买入 |
| 09:38:09 |
84.33 |
42 |
7233 |
卖出 |
| 09:38:12 |
84.26 |
66 |
7299 |
卖出 |
| 09:38:15 |
84.23 |
39 |
7338 |
卖出 |
| 09:38:18 |
84.23 |
21 |
7359 |
买入 |
| 09:38:21 |
84.26 |
28 |
7387 |
买入 |
| 09:38:24 |
84.23 |
5 |
7392 |
卖出 |
| 09:38:27 |
84.23 |
9 |
7401 |
卖出 |
| 09:38:30 |
84.18 |
13 |
7414 |
卖出 |
| 09:38:33 |
84.2 |
5 |
7419 |
买入 |
| 09:38:36 |
84.19 |
18 |
7437 |
买入 |
| 09:38:39 |
84.07 |
14 |
7451 |
卖出 |
| 09:38:42 |
84 |
3 |
7454 |
卖出 |
| 09:38:45 |
84.01 |
5 |
7459 |
买入 |
| 09:38:48 |
84 |
10 |
7469 |
卖出 |
| 09:38:51 |
84 |
14 |
7483 |
卖出 |
| 09:38:54 |
83.96 |
39 |
7522 |
卖出 |
| 09:38:57 |
83.88 |
52 |
7574 |
卖出 |
| 09:39:00 |
83.87 |
15 |
7589 |
卖出 |
| 09:39:03 |
83.87 |
15 |
7604 |
买入 |
| 09:39:06 |
83.87 |
9 |
7613 |
卖出 |
| 09:39:09 |
83.87 |
6 |
7619 |
买入 |
| 09:39:12 |
83.85 |
19 |
7638 |
买入 |
| 09:39:15 |
83.87 |
2 |
7640 |
卖出 |
| 09:39:18 |
83.85 |
9 |
7649 |
卖出 |
| 09:39:21 |
83.81 |
69 |
7718 |
卖出 |
| 09:39:24 |
83.97 |
56 |
7774 |
买入 |
| 09:39:27 |
83.85 |
124 |
7898 |
卖出 |
| 09:39:30 |
83.96 |
56 |
7954 |
买入 |
| 09:39:33 |
83.85 |
16 |
7970 |
卖出 |
| 09:39:36 |
83.96 |
1 |
7971 |
卖出 |
| 09:39:39 |
83.95 |
14 |
7985 |
买入 |
| 09:39:42 |
83.97 |
6 |
7991 |
买入 |
| 09:39:45 |
84 |
62 |
8053 |
买入 |
| 09:39:51 |
84.01 |
4 |
8057 |
买入 |
| 09:39:54 |
84.19 |
663 |
8720 |
买入 |
| 09:39:57 |
84.08 |
4 |
8724 |
卖出 |
| 09:40:00 |
84.08 |
18 |
8742 |
卖出 |
| 09:40:03 |
84 |
33 |
8775 |
卖出 |
| 09:40:06 |
83.91 |
22 |
8797 |
卖出 |
| 09:40:09 |
83.87 |
7 |
8804 |
卖出 |
| 09:40:12 |
83.82 |
89 |
8893 |
卖出 |
| 09:40:15 |
83.77 |
54 |
8947 |
卖出 |
| 09:40:18 |
83.66 |
23 |
8970 |
卖出 |
| 09:40:21 |
83.66 |
16 |
8986 |
卖出 |
| 09:40:24 |
83.66 |
10 |
8996 |
卖出 |
| 09:40:27 |
83.6 |
14 |
9010 |
卖出 |
| 09:40:30 |
83.58 |
18 |
9028 |
卖出 |
| 09:40:33 |
83.65 |
5 |
9033 |
买入 |
| 09:40:36 |
83.64 |
29 |
9062 |
卖出 |
| 09:40:39 |
83.64 |
20 |
9082 |
买入 |
| 09:40:42 |
83.64 |
24 |
9106 |
买入 |
| 09:40:45 |
83.5 |
45 |
9151 |
卖出 |
| 09:40:48 |
83.5 |
37 |
9188 |
卖出 |
| 09:40:51 |
83.45 |
9 |
9197 |
卖出 |
| 09:40:54 |
83.45 |
3 |
9200 |
买入 |
| 09:40:57 |
83.42 |
15 |
9215 |
卖出 |
| 09:41:00 |
83.39 |
86 |
9301 |
买入 |
| 09:41:03 |
83.52 |
184 |
9485 |
买入 |
| 09:41:06 |
83.52 |
7 |
9492 |
卖出 |
| 09:41:09 |
83.52 |
4 |
9496 |
卖出 |
| 09:41:12 |
83.5 |
24 |
9520 |
卖出 |
| 09:41:15 |
83.5 |
8 |
9528 |
卖出 |
| 09:41:18 |
83.43 |
34 |
9562 |
卖出 |
| 09:41:21 |
83.5 |
34 |
9596 |
买入 |
| 09:41:24 |
83.41 |
4 |
9600 |
卖出 |
| 09:41:27 |
83.44 |
18 |
9618 |
买入 |
| 09:41:30 |
83.41 |
23 |
9641 |
卖出 |
| 09:41:33 |
83.38 |
29 |
9670 |
卖出 |
| 09:41:36 |
83.35 |
13 |
9683 |
卖出 |
| 09:41:39 |
83.38 |
9 |
9692 |
买入 |
| 09:41:42 |
83.41 |
29 |
9721 |
买入 |
| 09:41:45 |
83.38 |
5 |
9726 |
卖出 |
| 09:41:48 |
83.36 |
4 |
9730 |
卖出 |
| 09:41:51 |
83.4 |
7 |
9737 |
买入 |
| 09:41:54 |
83.41 |
28 |
9765 |
买入 |
| 09:41:57 |
83.4 |
21 |
9786 |
买入 |
| 09:42:00 |
83.38 |
43 |
9829 |
卖出 |
| 09:42:03 |
83.38 |
31 |
9860 |
卖出 |
| 09:42:06 |
83.38 |
14 |
9874 |
卖出 |
| 09:42:09 |
83.41 |
34 |
9908 |
买入 |
| 09:42:12 |
83.41 |
12 |
9920 |
买入 |
| 09:42:15 |
83.38 |
10 |
9930 |
卖出 |
| 09:42:18 |
83.43 |
3 |
9933 |
买入 |
| 09:42:21 |
83.44 |
2 |
9935 |
买入 |
| 09:42:24 |
83.44 |
103 |
10038 |
卖出 |
| 09:42:27 |
83.44 |
4 |
10042 |
买入 |
| 09:42:30 |
83.24 |
154 |
10196 |
卖出 |
| 09:42:33 |
83.01 |
113 |
10309 |
卖出 |
| 09:42:36 |
83.23 |
17 |
10326 |
买入 |
| 09:42:39 |
83.03 |
104 |
10430 |
卖出 |
| 09:42:42 |
83 |
205 |
10635 |
卖出 |
| 09:42:45 |
83.1 |
8 |
10643 |
买入 |
| 09:42:48 |
83.1 |
38 |
10681 |
卖出 |
| 09:42:51 |
83.1 |
10 |
10691 |
卖出 |
| 09:42:54 |
83.1 |
18 |
10709 |
卖出 |
| 09:42:57 |
83.1 |
16 |
10725 |
买入 |
| 09:43:00 |
83.09 |
28 |
10753 |
卖出 |
| 09:43:03 |
83.09 |
26 |
10779 |
买入 |
| 09:43:06 |
83.05 |
6 |
10785 |
卖出 |
| 09:43:09 |
83.05 |
11 |
10796 |
卖出 |
| 09:43:12 |
83.05 |
46 |
10842 |
卖出 |
| 09:43:15 |
83.05 |
3 |
10845 |
买入 |
| 09:43:18 |
83.05 |
40 |
10885 |
买入 |
| 09:43:21 |
83.09 |
32 |
10917 |
买入 |
| 09:43:24 |
83.03 |
50 |
10967 |
卖出 |
| 09:43:27 |
83.05 |
18 |
10985 |
买入 |
| 09:43:30 |
83.03 |
25 |
11010 |
卖出 |
| 09:43:33 |
83.09 |
27 |
11037 |
买入 |
| 09:43:36 |
83.04 |
8 |
11045 |
卖出 |
| 09:43:39 |
83.09 |
9 |
11054 |
买入 |
| 09:43:42 |
83.09 |
39 |
11093 |
买入 |
| 09:43:45 |
83.09 |
11 |
11104 |
卖出 |
| 09:43:48 |
83.1 |
25 |
11129 |
买入 |
| 09:43:51 |
83.1 |
87 |
11216 |
买入 |
| 09:43:54 |
83.09 |
11 |
11227 |
卖出 |
| 09:43:57 |
83.1 |
24 |
11251 |
卖出 |
| 09:44:00 |
83.1 |
6 |
11257 |
买入 |
| 09:44:03 |
83.1 |
15 |
11272 |
买入 |
| 09:44:06 |
83.1 |
23 |
11295 |
买入 |
| 09:44:09 |
83.06 |
10 |
11305 |
卖出 |