姚记科技[002605]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
24.57 |
25 |
25 |
集合竞价 |
| 09:16:12 |
24.67 |
35 |
35 |
集合竞价 |
| 09:16:39 |
24.57 |
25 |
25 |
集合竞价 |
| 09:17:06 |
24.59 |
30 |
30 |
集合竞价 |
| 09:18:18 |
24.57 |
33 |
33 |
集合竞价 |
| 09:24:48 |
24.5 |
76 |
76 |
集合竞价 |
| 09:24:57 |
24.6 |
157 |
157 |
集合竞价 |
| 09:25:00 |
24.84 |
268 |
425 |
卖出 |
| 09:30:00 |
24.92 |
86 |
511 |
买入 |
| 09:30:03 |
24.6 |
252 |
763 |
卖出 |
| 09:30:06 |
24.69 |
13 |
776 |
卖出 |
| 09:30:09 |
24.61 |
60 |
836 |
卖出 |
| 09:30:12 |
24.57 |
53 |
889 |
卖出 |
| 09:30:15 |
24.48 |
83 |
972 |
卖出 |
| 09:30:18 |
24.47 |
51 |
1023 |
卖出 |
| 09:30:21 |
24.48 |
26 |
1049 |
买入 |
| 09:30:24 |
24.44 |
7 |
1056 |
卖出 |
| 09:30:27 |
24.44 |
5 |
1061 |
卖出 |
| 09:30:30 |
24.4 |
6 |
1067 |
卖出 |
| 09:30:33 |
24.44 |
16 |
1083 |
买入 |
| 09:30:36 |
24.4 |
112 |
1195 |
卖出 |
| 09:30:39 |
24.42 |
27 |
1222 |
买入 |
| 09:30:42 |
24.43 |
66 |
1288 |
买入 |
| 09:30:45 |
24.4 |
64 |
1352 |
卖出 |
| 09:30:48 |
24.35 |
28 |
1380 |
卖出 |
| 09:30:51 |
24.37 |
4 |
1384 |
买入 |
| 09:30:54 |
24.4 |
20 |
1404 |
买入 |
| 09:30:57 |
24.39 |
34 |
1438 |
卖出 |
| 09:31:00 |
24.38 |
12 |
1450 |
卖出 |
| 09:31:03 |
24.31 |
98 |
1548 |
卖出 |
| 09:31:06 |
24.31 |
8 |
1556 |
卖出 |
| 09:31:09 |
24.35 |
3 |
1559 |
买入 |
| 09:31:12 |
24.3 |
10 |
1569 |
卖出 |
| 09:31:15 |
24.3 |
4 |
1573 |
卖出 |
| 09:31:18 |
24.3 |
16 |
1589 |
卖出 |
| 09:31:21 |
24.3 |
4 |
1593 |
买入 |
| 09:31:24 |
24.28 |
15 |
1608 |
卖出 |
| 09:31:27 |
24.28 |
32 |
1640 |
卖出 |
| 09:31:30 |
24.28 |
50 |
1690 |
买入 |
| 09:31:33 |
24.36 |
16 |
1706 |
买入 |
| 09:31:39 |
24.28 |
2 |
1708 |
卖出 |
| 09:31:42 |
24.28 |
3 |
1711 |
卖出 |
| 09:31:48 |
24.28 |
2 |
1713 |
卖出 |
| 09:31:51 |
24.34 |
10 |
1723 |
买入 |
| 09:32:00 |
24.29 |
32 |
1755 |
卖出 |
| 09:32:03 |
24.29 |
133 |
1888 |
买入 |
| 09:32:06 |
24.2 |
101 |
1989 |
卖出 |
| 09:32:09 |
24.18 |
30 |
2019 |
卖出 |
| 09:32:12 |
24.21 |
28 |
2047 |
买入 |
| 09:32:15 |
24.17 |
20 |
2067 |
买入 |
| 09:32:18 |
24.12 |
31 |
2098 |
卖出 |
| 09:32:21 |
24.17 |
1 |
2099 |
买入 |
| 09:32:24 |
24.17 |
96 |
2195 |
买入 |
| 09:32:27 |
24.14 |
13 |
2208 |
卖出 |
| 09:32:30 |
24.12 |
7 |
2215 |
卖出 |
| 09:32:36 |
24.14 |
28 |
2243 |
买入 |
| 09:32:39 |
24.19 |
7 |
2250 |
买入 |
| 09:32:42 |
24.12 |
11 |
2261 |
卖出 |
| 09:32:48 |
24.18 |
14 |
2275 |
买入 |
| 09:32:51 |
24.19 |
3 |
2278 |
买入 |
| 09:32:54 |
24.2 |
3 |
2281 |
买入 |
| 09:32:57 |
24.16 |
8 |
2289 |
卖出 |
| 09:33:00 |
24.25 |
8 |
2297 |
买入 |
| 09:33:03 |
24.21 |
6 |
2303 |
卖出 |
| 09:33:06 |
24.2 |
12 |
2315 |
卖出 |
| 09:33:09 |
24.22 |
12 |
2327 |
买入 |
| 09:33:12 |
24.25 |
6 |
2333 |
买入 |
| 09:33:15 |
24.22 |
4 |
2337 |
卖出 |
| 09:33:18 |
24.27 |
2 |
2339 |
买入 |
| 09:33:21 |
24.21 |
13 |
2352 |
卖出 |
| 09:33:24 |
24.29 |
7 |
2359 |
买入 |
| 09:33:27 |
24.23 |
4 |
2363 |
卖出 |
| 09:33:30 |
24.28 |
64 |
2427 |
买入 |
| 09:33:33 |
24.21 |
7 |
2434 |
卖出 |
| 09:33:39 |
24.28 |
10 |
2444 |
买入 |
| 09:33:42 |
24.2 |
42 |
2486 |
卖出 |
| 09:33:45 |
24.28 |
17 |
2503 |
买入 |
| 09:33:48 |
24.3 |
8 |
2511 |
买入 |
| 09:33:51 |
24.33 |
2 |
2513 |
买入 |
| 09:33:57 |
24.34 |
6 |
2519 |
买入 |
| 09:34:00 |
24.34 |
12 |
2531 |
买入 |
| 09:34:03 |
24.21 |
60 |
2591 |
卖出 |
| 09:34:09 |
24.22 |
15 |
2606 |
买入 |
| 09:34:12 |
24.21 |
12 |
2618 |
卖出 |
| 09:34:15 |
24.21 |
27 |
2645 |
卖出 |
| 09:34:18 |
24.21 |
42 |
2687 |
卖出 |
| 09:34:24 |
24.22 |
2 |
2689 |
买入 |
| 09:34:27 |
24.28 |
19 |
2708 |
买入 |
| 09:34:30 |
24.24 |
84 |
2792 |
卖出 |
| 09:34:33 |
24.25 |
2 |
2794 |
买入 |
| 09:34:39 |
24.28 |
11 |
2805 |
买入 |
| 09:34:42 |
24.25 |
1 |
2806 |
卖出 |
| 09:34:45 |
24.28 |
51 |
2857 |
买入 |
| 09:34:48 |
24.28 |
28 |
2885 |
买入 |
| 09:34:51 |
24.28 |
44 |
2929 |
卖出 |
| 09:34:54 |
24.28 |
9 |
2938 |
买入 |
| 09:34:57 |
24.28 |
4 |
2942 |
卖出 |
| 09:35:00 |
24.23 |
20 |
2962 |
卖出 |
| 09:35:03 |
24.21 |
10 |
2972 |
卖出 |
| 09:35:06 |
24.19 |
96 |
3068 |
卖出 |
| 09:35:09 |
24.17 |
77 |
3145 |
卖出 |
| 09:35:12 |
24.16 |
137 |
3282 |
卖出 |
| 09:35:15 |
24.14 |
26 |
3308 |
卖出 |
| 09:35:18 |
24.12 |
34 |
3342 |
卖出 |
| 09:35:21 |
24.12 |
43 |
3385 |
卖出 |
| 09:35:24 |
24.12 |
38 |
3423 |
卖出 |
| 09:35:27 |
24.12 |
12 |
3435 |
卖出 |
| 09:35:30 |
24.13 |
11 |
3446 |
买入 |
| 09:35:33 |
24.11 |
23 |
3469 |
卖出 |
| 09:35:36 |
24.12 |
5 |
3474 |
买入 |
| 09:35:39 |
24.11 |
14 |
3488 |
卖出 |
| 09:35:42 |
24.13 |
26 |
3514 |
买入 |
| 09:35:45 |
24.14 |
5 |
3519 |
买入 |
| 09:35:48 |
24.11 |
13 |
3532 |
卖出 |
| 09:35:51 |
24.13 |
53 |
3585 |
买入 |
| 09:35:57 |
24.14 |
156 |
3741 |
买入 |
| 09:36:00 |
24.1 |
46 |
3787 |
卖出 |
| 09:36:03 |
24.1 |
112 |
3899 |
卖出 |
| 09:36:06 |
24.11 |
41 |
3940 |
买入 |
| 09:36:09 |
24.11 |
61 |
4001 |
买入 |
| 09:36:12 |
24.11 |
83 |
4084 |
买入 |
| 09:36:15 |
24.17 |
7 |
4091 |
买入 |
| 09:36:18 |
24.19 |
15 |
4106 |
买入 |
| 09:36:21 |
24.14 |
11 |
4117 |
卖出 |
| 09:36:24 |
24.14 |
10 |
4127 |
卖出 |
| 09:36:27 |
24.17 |
1 |
4128 |
买入 |
| 09:36:30 |
24.14 |
112 |
4240 |
卖出 |
| 09:36:36 |
24.19 |
1 |
4241 |
卖出 |
| 09:36:39 |
24.19 |
8 |
4249 |
卖出 |
| 09:36:42 |
24.22 |
8 |
4257 |
买入 |
| 09:36:45 |
24.17 |
2 |
4259 |
卖出 |
| 09:36:48 |
24.17 |
18 |
4277 |
卖出 |
| 09:36:51 |
24.17 |
2 |
4279 |
买入 |
| 09:36:57 |
24.17 |
5 |
4284 |
买入 |
| 09:37:03 |
24.17 |
15 |
4299 |
买入 |
| 09:37:06 |
24.18 |
25 |
4324 |
买入 |
| 09:37:09 |
24.17 |
8 |
4332 |
卖出 |
| 09:37:12 |
24.17 |
49 |
4381 |
买入 |
| 09:37:15 |
24.18 |
9 |
4390 |
买入 |
| 09:37:18 |
24.19 |
184 |
4574 |
买入 |
| 09:37:21 |
24.18 |
51 |
4625 |
卖出 |
| 09:37:24 |
24.19 |
2 |
4627 |
买入 |
| 09:37:27 |
24.18 |
6 |
4633 |
卖出 |
| 09:37:30 |
24.19 |
30 |
4663 |
买入 |
| 09:37:33 |
24.19 |
14 |
4677 |
买入 |
| 09:37:36 |
24.19 |
32 |
4709 |
买入 |
| 09:37:39 |
24.19 |
6 |
4715 |
买入 |
| 09:37:45 |
24.21 |
65 |
4780 |
买入 |
| 09:37:48 |
24.18 |
15 |
4795 |
卖出 |
| 09:37:51 |
24.19 |
1 |
4796 |
卖出 |
| 09:37:54 |
24.19 |
6 |
4802 |
卖出 |
| 09:37:57 |
24.18 |
6 |
4808 |
卖出 |
| 09:38:00 |
24.18 |
146 |
4954 |
卖出 |
| 09:38:03 |
24.15 |
102 |
5056 |
卖出 |
| 09:38:06 |
24.13 |
72 |
5128 |
卖出 |
| 09:38:09 |
24.12 |
85 |
5213 |
卖出 |
| 09:38:12 |
24.1 |
110 |
5323 |
卖出 |
| 09:38:15 |
24.12 |
86 |
5409 |
买入 |
| 09:38:18 |
24.09 |
13 |
5422 |
卖出 |
| 09:38:21 |
24.09 |
94 |
5516 |
买入 |
| 09:38:24 |
24.08 |
7 |
5523 |
买入 |
| 09:38:27 |
24.1 |
58 |
5581 |
买入 |
| 09:38:30 |
24.1 |
167 |
5748 |
买入 |
| 09:38:33 |
24.1 |
2 |
5750 |
买入 |
| 09:38:36 |
24.08 |
8 |
5758 |
卖出 |
| 09:38:39 |
24.08 |
18 |
5776 |
卖出 |
| 09:38:45 |
24.06 |
33 |
5809 |
卖出 |
| 09:38:48 |
24.06 |
26 |
5835 |
买入 |
| 09:38:51 |
24.08 |
45 |
5880 |
买入 |
| 09:38:54 |
24.05 |
20 |
5900 |
卖出 |
| 09:38:57 |
24.06 |
1 |
5901 |
买入 |
| 09:39:00 |
24.05 |
33 |
5934 |
卖出 |
| 09:39:03 |
24.06 |
16 |
5950 |
卖出 |
| 09:39:12 |
24.05 |
13 |
5963 |
买入 |
| 09:39:15 |
24.05 |
2 |
5965 |
买入 |
| 09:39:18 |
24.05 |
33 |
5998 |
卖出 |
| 09:39:21 |
24.05 |
15 |
6013 |
卖出 |
| 09:39:24 |
24.05 |
9 |
6022 |
卖出 |
| 09:39:27 |
24.04 |
49 |
6071 |
卖出 |
| 09:39:30 |
24.03 |
45 |
6116 |
卖出 |
| 09:39:33 |
24.02 |
75 |
6191 |
卖出 |
| 09:39:36 |
24.02 |
52 |
6243 |
买入 |
| 09:39:39 |
24.03 |
2 |
6245 |
买入 |
| 09:39:42 |
24.02 |
30 |
6275 |
卖出 |
| 09:39:45 |
24.02 |
23 |
6298 |
卖出 |
| 09:39:48 |
24.02 |
12 |
6310 |
卖出 |
| 09:39:51 |
24.02 |
24 |
6334 |
卖出 |
| 09:39:54 |
24.02 |
55 |
6389 |
卖出 |
| 09:39:57 |
24.03 |
10 |
6399 |
卖出 |
| 09:40:00 |
24.07 |
5 |
6404 |
买入 |
| 09:40:03 |
24.03 |
9 |
6413 |
卖出 |
| 09:40:06 |
24.05 |
4 |
6417 |
买入 |
| 09:40:09 |
24.04 |
5 |
6422 |
卖出 |
| 09:40:12 |
23.95 |
723 |
7145 |
卖出 |
| 09:40:15 |
23.95 |
78 |
7223 |
卖出 |
| 09:40:18 |
23.98 |
16 |
7239 |
买入 |
| 09:40:21 |
23.98 |
5 |
7244 |
买入 |
| 09:40:24 |
23.96 |
26 |
7270 |
卖出 |
| 09:40:27 |
23.96 |
13 |
7283 |
卖出 |
| 09:40:30 |
23.98 |
11 |
7294 |
买入 |
| 09:40:33 |
23.99 |
1 |
7295 |
买入 |
| 09:40:36 |
23.98 |
5 |
7300 |
卖出 |
| 09:40:42 |
23.98 |
64 |
7364 |
卖出 |
| 09:40:45 |
23.97 |
11 |
7375 |
卖出 |
| 09:40:48 |
23.94 |
132 |
7507 |
卖出 |
| 09:40:51 |
23.96 |
29 |
7536 |
买入 |
| 09:40:54 |
23.93 |
12 |
7548 |
卖出 |
| 09:40:57 |
23.92 |
17 |
7565 |
卖出 |
| 09:41:00 |
23.93 |
1 |
7566 |
买入 |
| 09:41:03 |
23.92 |
22 |
7588 |
卖出 |
| 09:41:06 |
23.92 |
10 |
7598 |
买入 |
| 09:41:09 |
23.85 |
118 |
7716 |
卖出 |
| 09:41:12 |
23.86 |
30 |
7746 |
买入 |
| 09:41:15 |
23.87 |
2 |
7748 |
买入 |
| 09:41:18 |
23.85 |
7 |
7755 |
卖出 |
| 09:41:21 |
23.85 |
62 |
7817 |
买入 |
| 09:41:24 |
23.82 |
18 |
7835 |
卖出 |
| 09:41:27 |
23.81 |
68 |
7903 |
卖出 |
| 09:41:30 |
23.81 |
22 |
7925 |
卖出 |
| 09:41:33 |
23.8 |
68 |
7993 |
卖出 |
| 09:41:36 |
23.81 |
98 |
8091 |
买入 |
| 09:41:39 |
23.79 |
39 |
8130 |
卖出 |
| 09:41:42 |
23.79 |
30 |
8160 |
买入 |
| 09:41:45 |
23.77 |
4 |
8164 |
卖出 |
| 09:41:48 |
23.71 |
29 |
8193 |
卖出 |
| 09:41:51 |
23.73 |
48 |
8241 |
买入 |
| 09:41:54 |
23.73 |
38 |
8279 |
买入 |
| 09:41:57 |
23.72 |
21 |
8300 |
卖出 |
| 09:42:00 |
23.72 |
65 |
8365 |
买入 |
| 09:42:03 |
23.71 |
57 |
8422 |
卖出 |
| 09:42:06 |
23.71 |
27 |
8449 |
买入 |
| 09:42:09 |
23.7 |
16 |
8465 |
卖出 |
| 09:42:12 |
23.71 |
31 |
8496 |
买入 |
| 09:42:15 |
23.7 |
55 |
8551 |
卖出 |
| 09:42:18 |
23.76 |
417 |
8968 |
买入 |
| 09:42:21 |
23.76 |
38 |
9006 |
买入 |
| 09:42:24 |
23.76 |
27 |
9033 |
卖出 |
| 09:42:27 |
23.76 |
25 |
9058 |
卖出 |
| 09:42:30 |
23.76 |
90 |
9148 |
买入 |
| 09:42:33 |
23.76 |
42 |
9190 |
买入 |
| 09:42:36 |
23.77 |
20 |
9210 |
买入 |
| 09:42:39 |
23.76 |
16 |
9226 |
卖出 |
| 09:42:42 |
23.74 |
88 |
9314 |
卖出 |
| 09:42:45 |
23.75 |
38 |
9352 |
卖出 |
| 09:42:48 |
23.74 |
170 |
9522 |
卖出 |
| 09:42:51 |
23.74 |
31 |
9553 |
卖出 |
| 09:42:54 |
23.75 |
34 |
9587 |
买入 |
| 09:42:57 |
23.73 |
16 |
9603 |
卖出 |
| 09:43:03 |
23.76 |
26 |
9629 |
买入 |
| 09:43:06 |
23.78 |
64 |
9693 |
买入 |
| 09:43:09 |
23.83 |
34 |
9727 |
买入 |
| 09:43:12 |
23.83 |
173 |
9900 |
买入 |
| 09:43:15 |
23.83 |
18 |
9918 |
买入 |
| 09:43:18 |
23.85 |
12 |
9930 |
买入 |
| 09:43:21 |
23.85 |
45 |
9975 |
买入 |
| 09:43:24 |
23.91 |
17 |
9992 |
买入 |
| 09:43:27 |
23.91 |
5 |
9997 |
买入 |
| 09:43:30 |
23.92 |
9 |
10006 |
买入 |
| 09:43:33 |
23.91 |
48 |
10054 |
卖出 |
| 09:43:36 |
23.91 |
2 |
10056 |
买入 |
| 09:43:39 |
23.91 |
1 |
10057 |
买入 |
| 09:43:42 |
23.9 |
24 |
10081 |
卖出 |
| 09:43:45 |
23.86 |
72 |
10153 |
卖出 |
| 09:43:51 |
23.83 |
3 |
10156 |
卖出 |
| 09:43:54 |
23.84 |
3 |
10159 |
买入 |
| 09:43:57 |
23.83 |
22 |
10181 |
卖出 |
| 09:44:00 |
23.83 |
20 |
10201 |
买入 |
| 09:44:03 |
23.83 |
42 |
10243 |
买入 |
| 09:44:06 |
23.86 |
1 |
10244 |
买入 |
| 09:44:09 |
23.86 |
1 |
10245 |
买入 |
| 09:44:12 |
23.83 |
3 |
10248 |
卖出 |
| 09:44:15 |
23.92 |
12 |
10260 |
买入 |
| 09:44:18 |
23.92 |
12 |
10272 |
买入 |
| 09:44:21 |
23.92 |
25 |
10297 |
买入 |
| 09:44:24 |
23.93 |
14 |
10311 |
买入 |
| 09:44:27 |
23.92 |
22 |
10333 |
卖出 |
| 09:44:30 |
23.92 |
52 |
10385 |
卖出 |
| 09:44:33 |
23.83 |
32 |
10417 |
卖出 |
| 09:44:42 |
23.92 |
36 |
10453 |
买入 |
| 09:44:45 |
23.91 |
38 |
10491 |
卖出 |
| 09:44:48 |
23.91 |
34 |
10525 |
卖出 |
| 09:44:51 |
23.85 |
17 |
10542 |
卖出 |
| 09:44:54 |
23.91 |
45 |
10587 |
买入 |
| 09:45:00 |
23.9 |
8 |
10595 |
卖出 |
| 09:45:03 |
23.91 |
2 |
10597 |
买入 |
| 09:45:06 |
23.91 |
1 |
10598 |
卖出 |
| 09:45:12 |
23.93 |
15 |
10613 |
买入 |
| 09:45:15 |
23.91 |
25 |
10638 |
卖出 |
| 09:45:18 |
23.95 |
8 |
10646 |
买入 |
| 09:45:21 |
23.95 |
8 |
10654 |
卖出 |
| 09:45:24 |
23.93 |
26 |
10680 |
卖出 |
| 09:45:27 |
23.99 |
6 |
10686 |
买入 |
| 09:45:30 |
23.95 |
2 |
10688 |
卖出 |
| 09:45:33 |
23.96 |
5 |
10693 |
买入 |
| 09:45:36 |
23.94 |
4 |
10697 |
卖出 |
| 09:45:39 |
23.91 |
17 |
10714 |
卖出 |
| 09:45:42 |
23.94 |
14 |
10728 |
买入 |
| 09:45:51 |
23.95 |
7 |
10735 |
买入 |
| 09:45:54 |
23.94 |
95 |
10830 |
卖出 |
| 09:45:57 |
23.94 |
3 |
10833 |
买入 |