安宁股份[002978]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
43.89 |
5 |
5 |
集合竞价 |
| 09:19:12 |
43.5 |
10 |
10 |
集合竞价 |
| 09:21:21 |
43.56 |
13 |
13 |
集合竞价 |
| 09:24:30 |
43.5 |
43 |
43 |
集合竞价 |
| 09:25:00 |
43.56 |
119 |
162 |
买入 |
| 09:30:00 |
43.56 |
16 |
178 |
买入 |
| 09:30:03 |
43.56 |
239 |
417 |
买入 |
| 09:30:06 |
43.7 |
61 |
478 |
买入 |
| 09:30:09 |
43.5 |
66 |
544 |
卖出 |
| 09:30:12 |
43.6 |
19 |
563 |
买入 |
| 09:30:15 |
43.5 |
20 |
583 |
卖出 |
| 09:30:18 |
43.49 |
20 |
603 |
卖出 |
| 09:30:21 |
43.49 |
8 |
611 |
买入 |
| 09:30:24 |
43.37 |
54 |
665 |
卖出 |
| 09:30:27 |
43.33 |
5 |
670 |
卖出 |
| 09:30:30 |
43.33 |
13 |
683 |
买入 |
| 09:30:33 |
43.33 |
32 |
715 |
买入 |
| 09:30:39 |
43.42 |
1 |
716 |
买入 |
| 09:30:45 |
43.66 |
10 |
726 |
买入 |
| 09:30:48 |
43.41 |
10 |
736 |
卖出 |
| 09:30:51 |
43.48 |
7 |
743 |
买入 |
| 09:30:54 |
43.49 |
2 |
745 |
卖出 |
| 09:30:57 |
43.5 |
6 |
751 |
卖出 |
| 09:31:00 |
43.58 |
3 |
754 |
买入 |
| 09:31:03 |
43.5 |
2 |
756 |
卖出 |
| 09:31:06 |
43.59 |
12 |
768 |
买入 |
| 09:31:09 |
43.63 |
6 |
774 |
买入 |
| 09:31:15 |
43.62 |
5 |
779 |
买入 |
| 09:31:18 |
43.64 |
9 |
788 |
买入 |
| 09:31:24 |
43.58 |
7 |
795 |
卖出 |
| 09:31:27 |
43.59 |
4 |
799 |
买入 |
| 09:31:30 |
43.59 |
11 |
810 |
卖出 |
| 09:31:33 |
43.7 |
29 |
839 |
买入 |
| 09:31:39 |
43.79 |
19 |
858 |
买入 |
| 09:31:42 |
43.7 |
4 |
862 |
卖出 |
| 09:31:45 |
43.8 |
10 |
872 |
买入 |
| 09:31:48 |
43.79 |
4 |
876 |
卖出 |
| 09:31:51 |
43.8 |
17 |
893 |
买入 |
| 09:31:57 |
43.86 |
62 |
955 |
买入 |
| 09:32:00 |
43.86 |
9 |
964 |
买入 |
| 09:32:03 |
43.86 |
1 |
965 |
买入 |
| 09:32:06 |
43.86 |
5 |
970 |
卖出 |
| 09:32:09 |
43.86 |
14 |
984 |
卖出 |
| 09:32:12 |
43.86 |
5 |
989 |
卖出 |
| 09:32:15 |
43.81 |
7 |
996 |
卖出 |
| 09:32:18 |
43.84 |
4 |
1000 |
买入 |
| 09:32:21 |
43.8 |
1 |
1001 |
卖出 |
| 09:32:27 |
43.8 |
10 |
1011 |
卖出 |
| 09:32:30 |
43.86 |
20 |
1031 |
买入 |
| 09:32:33 |
43.8 |
8 |
1039 |
卖出 |
| 09:32:36 |
43.8 |
40 |
1079 |
买入 |
| 09:32:39 |
43.86 |
3 |
1082 |
买入 |
| 09:32:42 |
43.88 |
2 |
1084 |
买入 |
| 09:32:45 |
43.86 |
3 |
1087 |
买入 |
| 09:32:48 |
43.88 |
3 |
1090 |
买入 |
| 09:32:51 |
43.89 |
3 |
1093 |
买入 |
| 09:32:57 |
43.89 |
7 |
1100 |
买入 |
| 09:33:00 |
43.89 |
16 |
1116 |
买入 |
| 09:33:03 |
43.89 |
16 |
1132 |
卖出 |
| 09:33:06 |
43.89 |
11 |
1143 |
买入 |
| 09:33:12 |
43.9 |
2 |
1145 |
买入 |
| 09:33:15 |
43.95 |
7 |
1152 |
买入 |
| 09:33:18 |
43.95 |
22 |
1174 |
卖出 |
| 09:33:21 |
43.89 |
15 |
1189 |
卖出 |
| 09:33:24 |
43.95 |
3 |
1192 |
买入 |
| 09:33:27 |
43.95 |
1 |
1193 |
买入 |
| 09:33:33 |
43.89 |
39 |
1232 |
卖出 |
| 09:33:36 |
43.9 |
6 |
1238 |
买入 |
| 09:33:39 |
43.88 |
1 |
1239 |
买入 |
| 09:33:42 |
43.88 |
2 |
1241 |
买入 |
| 09:33:45 |
43.88 |
20 |
1261 |
买入 |
| 09:33:48 |
43.87 |
1 |
1262 |
卖出 |
| 09:33:54 |
43.8 |
4 |
1266 |
卖出 |
| 09:33:57 |
43.88 |
11 |
1277 |
买入 |
| 09:34:00 |
43.87 |
1 |
1278 |
卖出 |
| 09:34:03 |
43.8 |
23 |
1301 |
卖出 |
| 09:34:06 |
43.72 |
1 |
1302 |
卖出 |
| 09:34:09 |
43.73 |
1 |
1303 |
买入 |
| 09:34:12 |
43.8 |
6 |
1309 |
买入 |
| 09:34:15 |
43.73 |
1 |
1310 |
卖出 |
| 09:34:18 |
43.73 |
9 |
1319 |
卖出 |
| 09:34:21 |
43.77 |
4 |
1323 |
买入 |
| 09:34:24 |
43.66 |
21 |
1344 |
卖出 |
| 09:34:27 |
43.66 |
3 |
1347 |
卖出 |
| 09:34:30 |
43.66 |
2 |
1349 |
卖出 |
| 09:34:33 |
43.66 |
21 |
1370 |
卖出 |
| 09:34:36 |
43.66 |
10 |
1380 |
卖出 |
| 09:34:39 |
43.64 |
9 |
1389 |
卖出 |
| 09:34:42 |
43.66 |
3 |
1392 |
买入 |
| 09:34:45 |
43.66 |
3 |
1395 |
卖出 |
| 09:34:54 |
43.66 |
15 |
1410 |
卖出 |
| 09:34:57 |
43.71 |
1 |
1411 |
买入 |
| 09:35:00 |
43.7 |
37 |
1448 |
卖出 |
| 09:35:03 |
43.5 |
201 |
1649 |
卖出 |
| 09:35:06 |
43.53 |
2 |
1651 |
买入 |
| 09:35:15 |
43.52 |
15 |
1666 |
卖出 |
| 09:35:18 |
43.71 |
1 |
1667 |
买入 |
| 09:35:21 |
43.53 |
2 |
1669 |
卖出 |
| 09:35:27 |
43.54 |
10 |
1679 |
卖出 |
| 09:35:30 |
43.67 |
2 |
1681 |
买入 |
| 09:35:33 |
43.61 |
1 |
1682 |
卖出 |
| 09:35:39 |
43.61 |
2 |
1684 |
卖出 |
| 09:35:51 |
43.54 |
4 |
1688 |
卖出 |
| 09:35:54 |
43.61 |
3 |
1691 |
买入 |
| 09:35:57 |
43.68 |
2 |
1693 |
买入 |
| 09:36:00 |
43.62 |
58 |
1751 |
卖出 |
| 09:36:03 |
43.61 |
1 |
1752 |
卖出 |
| 09:36:06 |
43.78 |
62 |
1814 |
买入 |
| 09:36:12 |
43.71 |
10 |
1824 |
卖出 |
| 09:36:15 |
43.79 |
1 |
1825 |
买入 |
| 09:36:18 |
43.78 |
7 |
1832 |
卖出 |
| 09:36:27 |
43.79 |
7 |
1839 |
买入 |
| 09:36:30 |
43.8 |
2 |
1841 |
买入 |
| 09:36:33 |
43.8 |
9 |
1850 |
买入 |
| 09:36:36 |
43.87 |
30 |
1880 |
买入 |
| 09:36:39 |
43.87 |
2 |
1882 |
买入 |
| 09:36:45 |
43.86 |
12 |
1894 |
买入 |
| 09:36:51 |
43.83 |
6 |
1900 |
卖出 |
| 09:36:54 |
43.83 |
2 |
1902 |
卖出 |
| 09:37:00 |
43.87 |
9 |
1911 |
买入 |
| 09:37:12 |
43.86 |
25 |
1936 |
卖出 |
| 09:37:15 |
43.85 |
5 |
1941 |
卖出 |
| 09:37:21 |
43.87 |
20 |
1961 |
买入 |
| 09:37:36 |
43.87 |
6 |
1967 |
卖出 |
| 09:37:39 |
43.87 |
1 |
1968 |
卖出 |
| 09:37:42 |
43.87 |
3 |
1971 |
买入 |
| 09:37:45 |
43.9 |
8 |
1979 |
买入 |
| 09:37:48 |
43.87 |
1 |
1980 |
卖出 |
| 09:37:51 |
43.89 |
1 |
1981 |
买入 |
| 09:38:00 |
43.84 |
3 |
1984 |
卖出 |
| 09:38:15 |
43.82 |
28 |
2012 |
卖出 |
| 09:38:36 |
43.79 |
1 |
2013 |
卖出 |
| 09:38:39 |
43.79 |
2 |
2015 |
买入 |
| 09:38:42 |
43.79 |
4 |
2019 |
买入 |
| 09:38:48 |
43.71 |
4 |
2023 |
卖出 |
| 09:38:51 |
43.71 |
1 |
2024 |
卖出 |
| 09:38:57 |
43.79 |
3 |
2027 |
买入 |
| 09:39:00 |
43.76 |
23 |
2050 |
卖出 |
| 09:39:03 |
43.79 |
12 |
2062 |
买入 |
| 09:39:09 |
43.7 |
9 |
2071 |
卖出 |
| 09:39:33 |
43.71 |
4 |
2075 |
卖出 |
| 09:39:36 |
43.71 |
2 |
2077 |
买入 |
| 09:40:00 |
43.77 |
4 |
2081 |
买入 |
| 09:40:03 |
43.7 |
26 |
2107 |
卖出 |
| 09:40:06 |
43.77 |
2 |
2109 |
买入 |
| 09:40:09 |
43.77 |
1 |
2110 |
卖出 |
| 09:40:15 |
43.72 |
10 |
2120 |
卖出 |
| 09:40:18 |
43.72 |
30 |
2150 |
买入 |
| 09:40:24 |
43.78 |
2 |
2152 |
买入 |
| 09:40:48 |
43.77 |
2 |
2154 |
买入 |
| 09:40:51 |
43.76 |
1 |
2155 |
卖出 |
| 09:40:57 |
43.78 |
30 |
2185 |
买入 |
| 09:41:00 |
43.85 |
31 |
2216 |
买入 |
| 09:41:03 |
43.93 |
68 |
2284 |
买入 |
| 09:41:06 |
43.98 |
44 |
2328 |
买入 |
| 09:41:09 |
43.98 |
17 |
2345 |
卖出 |
| 09:41:12 |
43.99 |
47 |
2392 |
卖出 |
| 09:41:15 |
44 |
20 |
2412 |
买入 |
| 09:41:18 |
44 |
8 |
2420 |
买入 |
| 09:41:21 |
43.93 |
4 |
2424 |
卖出 |
| 09:41:27 |
43.93 |
1 |
2425 |
买入 |
| 09:41:30 |
43.86 |
4 |
2429 |
卖出 |
| 09:41:33 |
43.86 |
1 |
2430 |
卖出 |
| 09:41:36 |
43.94 |
1 |
2431 |
买入 |
| 09:41:39 |
43.93 |
3 |
2434 |
买入 |
| 09:41:45 |
43.9 |
5 |
2439 |
卖出 |
| 09:42:00 |
43.86 |
104 |
2543 |
卖出 |
| 09:42:03 |
43.88 |
2 |
2545 |
买入 |
| 09:42:06 |
43.88 |
16 |
2561 |
买入 |
| 09:42:09 |
43.81 |
5 |
2566 |
卖出 |
| 09:42:18 |
43.79 |
3 |
2569 |
卖出 |
| 09:42:36 |
43.89 |
10 |
2579 |
买入 |
| 09:42:39 |
43.89 |
1 |
2580 |
买入 |
| 09:42:51 |
43.89 |
7 |
2587 |
买入 |
| 09:43:03 |
43.8 |
6 |
2593 |
卖出 |
| 09:43:06 |
43.8 |
3 |
2596 |
卖出 |
| 09:43:09 |
43.8 |
73 |
2669 |
卖出 |
| 09:43:12 |
43.8 |
2 |
2671 |
卖出 |
| 09:43:15 |
43.73 |
1 |
2672 |
卖出 |
| 09:43:21 |
43.74 |
6 |
2678 |
买入 |
| 09:43:27 |
43.79 |
1 |
2679 |
买入 |
| 09:43:42 |
43.79 |
22 |
2701 |
买入 |
| 09:43:57 |
43.81 |
1 |
2702 |
买入 |
| 09:44:00 |
43.82 |
5 |
2707 |
买入 |
| 09:44:03 |
43.82 |
1 |
2708 |
买入 |
| 09:44:15 |
43.86 |
18 |
2726 |
卖出 |
| 09:44:21 |
43.89 |
4 |
2730 |
买入 |
| 09:44:24 |
43.9 |
1 |
2731 |
买入 |
| 09:44:30 |
43.9 |
4 |
2735 |
买入 |
| 09:44:36 |
43.84 |
1 |
2736 |
卖出 |
| 09:44:39 |
43.84 |
7 |
2743 |
买入 |
| 09:44:42 |
43.84 |
7 |
2750 |
买入 |
| 09:44:45 |
43.84 |
3 |
2753 |
买入 |
| 09:44:48 |
43.84 |
4 |
2757 |
买入 |
| 09:44:51 |
43.84 |
19 |
2776 |
买入 |
| 09:45:12 |
43.89 |
6 |
2782 |
买入 |
| 09:45:15 |
43.87 |
2 |
2784 |
卖出 |
| 09:45:18 |
43.9 |
2 |
2786 |
买入 |
| 09:45:27 |
43.9 |
3 |
2789 |
买入 |
| 09:45:30 |
43.9 |
9 |
2798 |
买入 |
| 09:45:33 |
43.84 |
11 |
2809 |
卖出 |
| 09:45:39 |
43.92 |
6 |
2815 |
买入 |
| 09:45:48 |
43.89 |
2 |
2817 |
卖出 |
| 09:45:54 |
43.9 |
20 |
2837 |
买入 |
| 09:46:00 |
43.92 |
5 |
2842 |
买入 |
| 09:46:06 |
43.9 |
7 |
2849 |
卖出 |
| 09:46:09 |
43.89 |
4 |
2853 |
卖出 |
| 09:46:18 |
43.89 |
5 |
2858 |
买入 |
| 09:46:54 |
43.89 |
13 |
2871 |
买入 |
| 09:47:12 |
43.88 |
2 |
2873 |
买入 |
| 09:47:18 |
43.85 |
24 |
2897 |
卖出 |
| 09:47:27 |
43.89 |
5 |
2902 |
买入 |
| 09:47:36 |
43.89 |
1 |
2903 |
买入 |
| 09:47:45 |
43.89 |
2 |
2905 |
买入 |
| 09:47:48 |
43.89 |
14 |
2919 |
买入 |
| 09:47:51 |
43.9 |
19 |
2938 |
买入 |
| 09:47:54 |
43.91 |
23 |
2961 |
买入 |
| 09:47:57 |
43.92 |
3 |
2964 |
买入 |
| 09:48:00 |
43.92 |
5 |
2969 |
买入 |
| 09:48:06 |
43.92 |
34 |
3003 |
买入 |
| 09:48:09 |
43.92 |
12 |
3015 |
卖出 |
| 09:48:12 |
43.94 |
2 |
3017 |
买入 |
| 09:48:15 |
43.94 |
5 |
3022 |
买入 |
| 09:48:18 |
43.92 |
18 |
3040 |
卖出 |
| 09:48:24 |
43.91 |
2 |
3042 |
买入 |
| 09:48:36 |
43.91 |
2 |
3044 |
买入 |
| 09:48:39 |
43.9 |
1 |
3045 |
买入 |
| 09:48:45 |
43.9 |
2 |
3047 |
买入 |
| 09:48:51 |
43.89 |
5 |
3052 |
卖出 |
| 09:48:54 |
43.89 |
6 |
3058 |
卖出 |
| 09:48:57 |
43.89 |
5 |
3063 |
买入 |
| 09:49:06 |
43.89 |
12 |
3075 |
买入 |
| 09:49:09 |
43.9 |
14 |
3089 |
买入 |
| 09:49:12 |
43.9 |
4 |
3093 |
买入 |
| 09:49:15 |
43.94 |
1 |
3094 |
买入 |
| 09:49:18 |
43.94 |
11 |
3105 |
买入 |
| 09:49:21 |
43.96 |
24 |
3129 |
买入 |
| 09:49:24 |
43.98 |
3 |
3132 |
买入 |
| 09:49:27 |
43.98 |
2 |
3134 |
买入 |
| 09:49:30 |
43.99 |
8 |
3142 |
买入 |
| 09:49:33 |
44 |
3 |
3145 |
买入 |
| 09:49:36 |
44 |
21 |
3166 |
买入 |
| 09:49:39 |
43.91 |
45 |
3211 |
卖出 |
| 09:49:42 |
44.05 |
5 |
3216 |
买入 |
| 09:49:54 |
44.08 |
10 |
3226 |
买入 |
| 09:50:03 |
44.03 |
1 |
3227 |
买入 |
| 09:50:06 |
44.09 |
3 |
3230 |
买入 |
| 09:50:09 |
44.01 |
38 |
3268 |
卖出 |
| 09:50:12 |
43.99 |
1 |
3269 |
卖出 |
| 09:50:15 |
44.04 |
14 |
3283 |
买入 |
| 09:50:18 |
43.91 |
14 |
3297 |
卖出 |
| 09:50:27 |
44.03 |
5 |
3302 |
买入 |
| 09:50:30 |
44.01 |
2 |
3304 |
买入 |
| 09:50:39 |
44.01 |
1 |
3305 |
买入 |
| 09:50:48 |
43.93 |
6 |
3311 |
卖出 |
| 09:50:57 |
43.93 |
12 |
3323 |
卖出 |
| 09:51:00 |
43.91 |
2 |
3325 |
卖出 |
| 09:51:09 |
43.93 |
56 |
3381 |
买入 |
| 09:51:12 |
43.97 |
1 |
3382 |
买入 |
| 09:51:15 |
43.98 |
6 |
3388 |
买入 |
| 09:51:21 |
43.98 |
4 |
3392 |
卖出 |
| 09:51:30 |
43.98 |
3 |
3395 |
买入 |
| 09:51:39 |
43.98 |
1 |
3396 |
买入 |
| 09:51:42 |
43.93 |
1 |
3397 |
卖出 |
| 09:51:51 |
43.93 |
2 |
3399 |
卖出 |
| 09:52:00 |
43.98 |
1 |
3400 |
买入 |
| 09:52:03 |
43.98 |
6 |
3406 |
买入 |
| 09:52:09 |
43.98 |
4 |
3410 |
卖出 |
| 09:52:15 |
43.99 |
14 |
3424 |
买入 |
| 09:52:24 |
44.01 |
4 |
3428 |
买入 |
| 09:52:33 |
43.99 |
20 |
3448 |
卖出 |
| 09:52:36 |
43.98 |
1 |
3449 |
卖出 |
| 09:52:39 |
43.98 |
1 |
3450 |
买入 |
| 09:52:42 |
43.98 |
7 |
3457 |
买入 |
| 09:52:54 |
43.98 |
3 |
3460 |
卖出 |
| 09:52:57 |
43.94 |
5 |
3465 |
卖出 |
| 09:53:00 |
43.98 |
1 |
3466 |
卖出 |
| 09:53:03 |
43.98 |
2 |
3468 |
卖出 |
| 09:53:06 |
43.93 |
24 |
3492 |
卖出 |
| 09:53:09 |
43.95 |
2 |
3494 |
买入 |
| 09:53:12 |
43.95 |
1 |
3495 |
卖出 |
| 09:53:15 |
43.98 |
5 |
3500 |
买入 |
| 09:53:24 |
43.98 |
1 |
3501 |
买入 |
| 09:53:33 |
43.93 |
10 |
3511 |
卖出 |
| 09:53:42 |
43.99 |
18 |
3529 |
买入 |
| 09:53:45 |
43.99 |
15 |
3544 |
买入 |
| 09:53:48 |
43.94 |
15 |
3559 |
卖出 |
| 09:53:51 |
43.99 |
7 |
3566 |
买入 |
| 09:53:57 |
43.99 |
1 |
3567 |
买入 |
| 09:54:00 |
43.99 |
10 |
3577 |
买入 |
| 09:54:03 |
43.99 |
1 |
3578 |
买入 |
| 09:54:18 |
43.98 |
32 |
3610 |
卖出 |
| 09:54:21 |
43.99 |
8 |
3618 |
买入 |
| 09:54:24 |
44 |
18 |
3636 |
买入 |
| 09:54:27 |
44 |
4 |
3640 |
买入 |
| 09:54:39 |
44.01 |
1 |
3641 |
买入 |
| 09:54:45 |
44 |
34 |
3675 |
卖出 |
| 09:55:00 |
43.99 |
10 |
3685 |
卖出 |
| 09:55:03 |
44 |
11 |
3696 |
卖出 |
| 09:55:09 |
43.99 |
2 |
3698 |
卖出 |