崇达技术[002815]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:24 |
14.51 |
1 |
1 |
集合竞价 |
| 09:18:18 |
14.14 |
60 |
60 |
集合竞价 |
| 09:19:39 |
14.15 |
60 |
60 |
集合竞价 |
| 09:20:09 |
14.16 |
60 |
60 |
集合竞价 |
| 09:22:51 |
14.17 |
75 |
75 |
集合竞价 |
| 09:23:18 |
14.2 |
105 |
105 |
集合竞价 |
| 09:24:03 |
14.26 |
105 |
105 |
集合竞价 |
| 09:24:48 |
14.28 |
105 |
105 |
集合竞价 |
| 09:24:57 |
14.38 |
112 |
112 |
集合竞价 |
| 09:25:00 |
14.51 |
286 |
398 |
买入 |
| 09:30:00 |
14.51 |
99 |
497 |
买入 |
| 09:30:03 |
14.43 |
168 |
665 |
卖出 |
| 09:30:06 |
14.45 |
29 |
694 |
买入 |
| 09:30:09 |
14.45 |
31 |
725 |
卖出 |
| 09:30:12 |
14.43 |
30 |
755 |
卖出 |
| 09:30:15 |
14.44 |
25 |
780 |
买入 |
| 09:30:18 |
14.44 |
204 |
984 |
买入 |
| 09:30:21 |
14.43 |
27 |
1011 |
卖出 |
| 09:30:24 |
14.42 |
52 |
1063 |
卖出 |
| 09:30:27 |
14.43 |
7 |
1070 |
卖出 |
| 09:30:30 |
14.38 |
12 |
1082 |
卖出 |
| 09:30:33 |
14.44 |
23 |
1105 |
买入 |
| 09:30:36 |
14.43 |
3 |
1108 |
买入 |
| 09:30:39 |
14.43 |
13 |
1121 |
卖出 |
| 09:30:42 |
14.43 |
25 |
1146 |
买入 |
| 09:30:45 |
14.39 |
27 |
1173 |
卖出 |
| 09:30:48 |
14.43 |
3 |
1176 |
买入 |
| 09:30:51 |
14.39 |
20 |
1196 |
卖出 |
| 09:30:54 |
14.43 |
19 |
1215 |
买入 |
| 09:30:57 |
14.4 |
24 |
1239 |
卖出 |
| 09:31:00 |
14.38 |
70 |
1309 |
卖出 |
| 09:31:03 |
14.42 |
23 |
1332 |
买入 |
| 09:31:06 |
14.36 |
34 |
1366 |
卖出 |
| 09:31:09 |
14.42 |
11 |
1377 |
买入 |
| 09:31:12 |
14.37 |
39 |
1416 |
卖出 |
| 09:31:15 |
14.42 |
15 |
1431 |
买入 |
| 09:31:18 |
14.46 |
24 |
1455 |
买入 |
| 09:31:21 |
14.44 |
7 |
1462 |
卖出 |
| 09:31:24 |
14.45 |
20 |
1482 |
买入 |
| 09:31:27 |
14.42 |
34 |
1516 |
卖出 |
| 09:31:30 |
14.46 |
28 |
1544 |
买入 |
| 09:31:33 |
14.46 |
65 |
1609 |
卖出 |
| 09:31:36 |
14.43 |
62 |
1671 |
卖出 |
| 09:31:39 |
14.45 |
24 |
1695 |
买入 |
| 09:31:42 |
14.45 |
4 |
1699 |
买入 |
| 09:31:45 |
14.49 |
44 |
1743 |
买入 |
| 09:31:48 |
14.49 |
5 |
1748 |
买入 |
| 09:31:51 |
14.44 |
29 |
1777 |
卖出 |
| 09:31:54 |
14.49 |
36 |
1813 |
买入 |
| 09:31:57 |
14.46 |
21 |
1834 |
卖出 |
| 09:32:00 |
14.49 |
90 |
1924 |
买入 |
| 09:32:03 |
14.49 |
6 |
1930 |
卖出 |
| 09:32:06 |
14.49 |
12 |
1942 |
卖出 |
| 09:32:09 |
14.49 |
5 |
1947 |
卖出 |
| 09:32:12 |
14.51 |
50 |
1997 |
买入 |
| 09:32:15 |
14.51 |
105 |
2102 |
买入 |
| 09:32:21 |
14.51 |
68 |
2170 |
买入 |
| 09:32:24 |
14.51 |
47 |
2217 |
买入 |
| 09:32:36 |
14.53 |
3 |
2220 |
买入 |
| 09:32:45 |
14.52 |
4 |
2224 |
卖出 |
| 09:32:48 |
14.53 |
2 |
2226 |
买入 |
| 09:32:54 |
14.52 |
34 |
2260 |
卖出 |
| 09:32:57 |
14.51 |
5 |
2265 |
卖出 |
| 09:33:00 |
14.52 |
75 |
2340 |
买入 |
| 09:33:03 |
14.53 |
10 |
2350 |
买入 |
| 09:33:06 |
14.56 |
242 |
2592 |
买入 |
| 09:33:09 |
14.6 |
929 |
3521 |
买入 |
| 09:33:12 |
14.62 |
265 |
3786 |
买入 |
| 09:33:15 |
14.61 |
11 |
3797 |
卖出 |
| 09:33:18 |
14.63 |
19 |
3816 |
买入 |
| 09:33:21 |
14.6 |
8 |
3824 |
卖出 |
| 09:33:24 |
14.6 |
12 |
3836 |
买入 |
| 09:33:27 |
14.6 |
4 |
3840 |
卖出 |
| 09:33:30 |
14.6 |
3 |
3843 |
卖出 |
| 09:33:33 |
14.59 |
66 |
3909 |
卖出 |
| 09:33:36 |
14.61 |
28 |
3937 |
买入 |
| 09:33:39 |
14.59 |
19 |
3956 |
卖出 |
| 09:33:42 |
14.59 |
30 |
3986 |
买入 |
| 09:33:45 |
14.58 |
7 |
3993 |
卖出 |
| 09:33:48 |
14.56 |
19 |
4012 |
卖出 |
| 09:33:51 |
14.55 |
72 |
4084 |
卖出 |
| 09:33:54 |
14.56 |
15 |
4099 |
买入 |
| 09:33:57 |
14.55 |
7 |
4106 |
卖出 |
| 09:34:00 |
14.55 |
7 |
4113 |
卖出 |
| 09:34:03 |
14.58 |
2 |
4115 |
买入 |
| 09:34:06 |
14.56 |
6 |
4121 |
卖出 |
| 09:34:09 |
14.59 |
33 |
4154 |
买入 |
| 09:34:12 |
14.62 |
1 |
4155 |
买入 |
| 09:34:15 |
14.62 |
11 |
4166 |
卖出 |
| 09:34:18 |
14.62 |
9 |
4175 |
卖出 |
| 09:34:21 |
14.62 |
6 |
4181 |
买入 |
| 09:34:24 |
14.63 |
5 |
4186 |
买入 |
| 09:34:27 |
14.6 |
1 |
4187 |
卖出 |
| 09:34:30 |
14.59 |
30 |
4217 |
卖出 |
| 09:34:33 |
14.6 |
7 |
4224 |
买入 |
| 09:34:36 |
14.6 |
2 |
4226 |
买入 |
| 09:34:39 |
14.6 |
2 |
4228 |
卖出 |
| 09:34:42 |
14.59 |
8 |
4236 |
卖出 |
| 09:34:45 |
14.59 |
2 |
4238 |
卖出 |
| 09:34:48 |
14.6 |
16 |
4254 |
卖出 |
| 09:34:51 |
14.59 |
6 |
4260 |
卖出 |
| 09:34:54 |
14.59 |
11 |
4271 |
卖出 |
| 09:34:57 |
14.59 |
4 |
4275 |
卖出 |
| 09:35:00 |
14.6 |
16 |
4291 |
买入 |
| 09:35:03 |
14.59 |
1 |
4292 |
卖出 |
| 09:35:06 |
14.59 |
6 |
4298 |
卖出 |
| 09:35:09 |
14.59 |
18 |
4316 |
卖出 |
| 09:35:12 |
14.59 |
18 |
4334 |
卖出 |
| 09:35:15 |
14.58 |
61 |
4395 |
卖出 |
| 09:35:18 |
14.56 |
10 |
4405 |
卖出 |
| 09:35:21 |
14.57 |
7 |
4412 |
买入 |
| 09:35:27 |
14.58 |
5 |
4417 |
买入 |
| 09:35:30 |
14.56 |
21 |
4438 |
卖出 |
| 09:35:39 |
14.57 |
1 |
4439 |
卖出 |
| 09:35:42 |
14.56 |
1 |
4440 |
卖出 |
| 09:35:51 |
14.57 |
4 |
4444 |
买入 |
| 09:35:54 |
14.57 |
7 |
4451 |
卖出 |
| 09:35:57 |
14.56 |
3 |
4454 |
卖出 |
| 09:36:00 |
14.56 |
22 |
4476 |
卖出 |
| 09:36:03 |
14.55 |
37 |
4513 |
卖出 |
| 09:36:06 |
14.53 |
7 |
4520 |
卖出 |
| 09:36:09 |
14.56 |
2 |
4522 |
买入 |
| 09:36:12 |
14.55 |
8 |
4530 |
买入 |
| 09:36:15 |
14.53 |
9 |
4539 |
卖出 |
| 09:36:18 |
14.54 |
4 |
4543 |
买入 |
| 09:36:21 |
14.53 |
2 |
4545 |
卖出 |
| 09:36:24 |
14.53 |
15 |
4560 |
卖出 |
| 09:36:27 |
14.53 |
8 |
4568 |
卖出 |
| 09:36:30 |
14.53 |
10 |
4578 |
卖出 |
| 09:36:33 |
14.54 |
8 |
4586 |
买入 |
| 09:36:36 |
14.54 |
2 |
4588 |
卖出 |
| 09:36:39 |
14.55 |
2 |
4590 |
买入 |
| 09:36:42 |
14.54 |
2 |
4592 |
卖出 |
| 09:36:45 |
14.55 |
1 |
4593 |
买入 |
| 09:36:48 |
14.55 |
3 |
4596 |
卖出 |
| 09:36:54 |
14.55 |
15 |
4611 |
卖出 |
| 09:36:57 |
14.55 |
3 |
4614 |
买入 |
| 09:37:00 |
14.56 |
5 |
4619 |
买入 |
| 09:37:03 |
14.55 |
2 |
4621 |
卖出 |
| 09:37:09 |
14.55 |
1 |
4622 |
卖出 |
| 09:37:12 |
14.56 |
2 |
4624 |
买入 |
| 09:37:15 |
14.56 |
6 |
4630 |
卖出 |
| 09:37:18 |
14.57 |
16 |
4646 |
买入 |
| 09:37:21 |
14.57 |
2 |
4648 |
买入 |
| 09:37:24 |
14.57 |
5 |
4653 |
买入 |
| 09:37:27 |
14.57 |
17 |
4670 |
买入 |
| 09:37:42 |
14.57 |
19 |
4689 |
买入 |
| 09:37:45 |
14.57 |
3 |
4692 |
买入 |
| 09:37:51 |
14.57 |
15 |
4707 |
买入 |
| 09:37:54 |
14.57 |
3 |
4710 |
买入 |
| 09:37:57 |
14.56 |
11 |
4721 |
卖出 |
| 09:38:00 |
14.56 |
117 |
4838 |
卖出 |
| 09:38:03 |
14.55 |
18 |
4856 |
卖出 |
| 09:38:06 |
14.54 |
37 |
4893 |
卖出 |
| 09:38:09 |
14.54 |
26 |
4919 |
卖出 |
| 09:38:12 |
14.52 |
35 |
4954 |
卖出 |
| 09:38:15 |
14.52 |
21 |
4975 |
卖出 |
| 09:38:18 |
14.52 |
7 |
4982 |
卖出 |
| 09:38:21 |
14.51 |
33 |
5015 |
卖出 |
| 09:38:27 |
14.52 |
1 |
5016 |
卖出 |
| 09:38:30 |
14.52 |
1 |
5017 |
买入 |
| 09:38:36 |
14.52 |
1 |
5018 |
买入 |
| 09:38:39 |
14.52 |
2 |
5020 |
买入 |
| 09:38:42 |
14.52 |
1 |
5021 |
买入 |
| 09:38:45 |
14.51 |
21 |
5042 |
卖出 |
| 09:38:48 |
14.51 |
2 |
5044 |
卖出 |
| 09:38:51 |
14.51 |
24 |
5068 |
卖出 |
| 09:38:54 |
14.53 |
6 |
5074 |
买入 |
| 09:39:00 |
14.52 |
2 |
5076 |
卖出 |
| 09:39:03 |
14.52 |
7 |
5083 |
卖出 |
| 09:39:06 |
14.52 |
9 |
5092 |
买入 |
| 09:39:09 |
14.51 |
5 |
5097 |
卖出 |
| 09:39:12 |
14.53 |
9 |
5106 |
买入 |
| 09:39:24 |
14.52 |
1 |
5107 |
卖出 |
| 09:39:30 |
14.54 |
2 |
5109 |
买入 |
| 09:39:33 |
14.54 |
5 |
5114 |
买入 |
| 09:39:39 |
14.52 |
11 |
5125 |
卖出 |
| 09:39:42 |
14.54 |
5 |
5130 |
买入 |
| 09:39:45 |
14.54 |
7 |
5137 |
卖出 |
| 09:39:48 |
14.54 |
1 |
5138 |
买入 |
| 09:39:51 |
14.54 |
2 |
5140 |
买入 |
| 09:39:57 |
14.52 |
1 |
5141 |
卖出 |
| 09:40:03 |
14.52 |
11 |
5152 |
卖出 |
| 09:40:12 |
14.54 |
14 |
5166 |
买入 |
| 09:40:15 |
14.53 |
7 |
5173 |
卖出 |
| 09:40:18 |
14.52 |
183 |
5356 |
卖出 |
| 09:40:21 |
14.49 |
119 |
5475 |
卖出 |
| 09:40:24 |
14.5 |
40 |
5515 |
买入 |
| 09:40:27 |
14.5 |
2 |
5517 |
买入 |
| 09:40:30 |
14.47 |
44 |
5561 |
卖出 |
| 09:40:33 |
14.47 |
3 |
5564 |
买入 |
| 09:40:36 |
14.45 |
3 |
5567 |
卖出 |
| 09:40:42 |
14.46 |
9 |
5576 |
卖出 |
| 09:40:45 |
14.47 |
6 |
5582 |
买入 |
| 09:40:48 |
14.47 |
4 |
5586 |
买入 |
| 09:40:51 |
14.47 |
3 |
5589 |
买入 |
| 09:40:54 |
14.46 |
12 |
5601 |
卖出 |
| 09:40:57 |
14.44 |
102 |
5703 |
卖出 |
| 09:41:00 |
14.44 |
47 |
5750 |
卖出 |
| 09:41:03 |
14.44 |
6 |
5756 |
买入 |
| 09:41:06 |
14.43 |
9 |
5765 |
卖出 |
| 09:41:09 |
14.43 |
7 |
5772 |
买入 |
| 09:41:12 |
14.43 |
29 |
5801 |
买入 |
| 09:41:15 |
14.43 |
7 |
5808 |
买入 |
| 09:41:21 |
14.43 |
3 |
5811 |
买入 |
| 09:41:24 |
14.43 |
38 |
5849 |
卖出 |
| 09:41:27 |
14.43 |
38 |
5887 |
卖出 |
| 09:41:30 |
14.44 |
3 |
5890 |
买入 |
| 09:41:33 |
14.45 |
5 |
5895 |
买入 |
| 09:41:36 |
14.44 |
1 |
5896 |
卖出 |
| 09:41:42 |
14.45 |
2 |
5898 |
买入 |
| 09:41:45 |
14.45 |
3 |
5901 |
买入 |
| 09:41:48 |
14.45 |
4 |
5905 |
买入 |
| 09:41:51 |
14.46 |
2 |
5907 |
买入 |
| 09:41:54 |
14.46 |
43 |
5950 |
买入 |
| 09:41:57 |
14.47 |
70 |
6020 |
买入 |
| 09:42:00 |
14.47 |
10 |
6030 |
卖出 |
| 09:42:03 |
14.47 |
10 |
6040 |
卖出 |
| 09:42:06 |
14.47 |
3 |
6043 |
买入 |
| 09:42:09 |
14.46 |
18 |
6061 |
卖出 |
| 09:42:12 |
14.47 |
33 |
6094 |
买入 |
| 09:42:15 |
14.46 |
9 |
6103 |
卖出 |
| 09:42:18 |
14.46 |
11 |
6114 |
卖出 |
| 09:42:24 |
14.47 |
10 |
6124 |
买入 |
| 09:42:27 |
14.46 |
7 |
6131 |
卖出 |
| 09:42:30 |
14.46 |
2 |
6133 |
买入 |
| 09:42:33 |
14.49 |
4 |
6137 |
买入 |
| 09:42:36 |
14.46 |
5 |
6142 |
卖出 |
| 09:42:42 |
14.49 |
3 |
6145 |
买入 |
| 09:42:45 |
14.49 |
4 |
6149 |
买入 |
| 09:42:48 |
14.49 |
1 |
6150 |
买入 |
| 09:42:54 |
14.49 |
3 |
6153 |
买入 |
| 09:43:06 |
14.49 |
1 |
6154 |
买入 |
| 09:43:09 |
14.48 |
8 |
6162 |
卖出 |
| 09:43:12 |
14.48 |
2 |
6164 |
卖出 |
| 09:43:15 |
14.49 |
4 |
6168 |
买入 |
| 09:43:18 |
14.48 |
5 |
6173 |
买入 |
| 09:43:24 |
14.48 |
1 |
6174 |
买入 |
| 09:43:30 |
14.47 |
5 |
6179 |
卖出 |
| 09:43:33 |
14.48 |
5 |
6184 |
买入 |
| 09:43:36 |
14.48 |
1 |
6185 |
卖出 |
| 09:43:45 |
14.48 |
1 |
6186 |
买入 |
| 09:43:54 |
14.46 |
9 |
6195 |
卖出 |
| 09:43:57 |
14.46 |
28 |
6223 |
卖出 |
| 09:44:00 |
14.46 |
19 |
6242 |
买入 |
| 09:44:03 |
14.48 |
8 |
6250 |
买入 |
| 09:44:06 |
14.45 |
28 |
6278 |
卖出 |
| 09:44:09 |
14.45 |
22 |
6300 |
卖出 |
| 09:44:12 |
14.46 |
94 |
6394 |
买入 |
| 09:44:15 |
14.45 |
3 |
6397 |
卖出 |
| 09:44:18 |
14.45 |
4 |
6401 |
卖出 |
| 09:44:21 |
14.47 |
18 |
6419 |
买入 |
| 09:44:24 |
14.48 |
46 |
6465 |
买入 |
| 09:44:27 |
14.48 |
20 |
6485 |
买入 |
| 09:44:30 |
14.48 |
59 |
6544 |
买入 |
| 09:44:33 |
14.46 |
25 |
6569 |
卖出 |
| 09:44:36 |
14.46 |
2 |
6571 |
买入 |
| 09:44:39 |
14.46 |
13 |
6584 |
买入 |
| 09:44:48 |
14.45 |
10 |
6594 |
卖出 |
| 09:44:51 |
14.43 |
27 |
6621 |
卖出 |
| 09:45:00 |
14.43 |
16 |
6637 |
卖出 |
| 09:45:03 |
14.43 |
13 |
6650 |
卖出 |
| 09:45:09 |
14.46 |
16 |
6666 |
买入 |
| 09:45:12 |
14.44 |
50 |
6716 |
卖出 |
| 09:45:15 |
14.43 |
18 |
6734 |
卖出 |
| 09:45:18 |
14.45 |
49 |
6783 |
买入 |
| 09:45:21 |
14.41 |
61 |
6844 |
卖出 |
| 09:45:24 |
14.43 |
3 |
6847 |
买入 |
| 09:45:27 |
14.4 |
36 |
6883 |
卖出 |
| 09:45:30 |
14.44 |
15 |
6898 |
买入 |
| 09:45:33 |
14.41 |
1 |
6899 |
卖出 |
| 09:45:36 |
14.4 |
19 |
6918 |
卖出 |
| 09:45:45 |
14.45 |
15 |
6933 |
买入 |
| 09:45:48 |
14.44 |
1 |
6934 |
卖出 |
| 09:45:51 |
14.41 |
17 |
6951 |
卖出 |
| 09:45:57 |
14.41 |
4 |
6955 |
卖出 |
| 09:46:00 |
14.44 |
5 |
6960 |
买入 |
| 09:46:03 |
14.44 |
16 |
6976 |
买入 |
| 09:46:06 |
14.45 |
11 |
6987 |
买入 |
| 09:46:09 |
14.47 |
16 |
7003 |
买入 |
| 09:46:12 |
14.47 |
1 |
7004 |
买入 |
| 09:46:15 |
14.46 |
22 |
7026 |
卖出 |
| 09:46:18 |
14.43 |
17 |
7043 |
卖出 |
| 09:46:21 |
14.43 |
12 |
7055 |
卖出 |
| 09:46:24 |
14.48 |
13 |
7068 |
买入 |
| 09:46:30 |
14.47 |
3 |
7071 |
买入 |
| 09:46:33 |
14.48 |
3 |
7074 |
买入 |
| 09:46:36 |
14.48 |
42 |
7116 |
买入 |
| 09:46:39 |
14.48 |
9 |
7125 |
买入 |
| 09:46:42 |
14.45 |
16 |
7141 |
卖出 |
| 09:46:45 |
14.48 |
6 |
7147 |
买入 |
| 09:46:48 |
14.46 |
1 |
7148 |
卖出 |
| 09:46:57 |
14.45 |
3 |
7151 |
卖出 |
| 09:47:00 |
14.48 |
19 |
7170 |
买入 |
| 09:47:03 |
14.48 |
6 |
7176 |
买入 |
| 09:47:06 |
14.45 |
2 |
7178 |
卖出 |
| 09:47:09 |
14.48 |
5 |
7183 |
买入 |
| 09:47:15 |
14.48 |
205 |
7388 |
买入 |
| 09:47:18 |
14.49 |
33 |
7421 |
买入 |
| 09:47:21 |
14.49 |
34 |
7455 |
买入 |