慈星股份[300307]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
6.52 |
5 |
5 |
集合竞价 |
| 09:25:03 |
6.49 |
21 |
26 |
买入 |
| 09:30:03 |
6.49 |
111 |
137 |
买入 |
| 09:30:06 |
6.52 |
19 |
156 |
买入 |
| 09:30:09 |
6.52 |
92 |
248 |
买入 |
| 09:30:12 |
6.54 |
104 |
352 |
买入 |
| 09:30:15 |
6.54 |
35 |
387 |
买入 |
| 09:30:18 |
6.54 |
41 |
428 |
卖出 |
| 09:30:21 |
6.52 |
40 |
468 |
卖出 |
| 09:30:24 |
6.54 |
2 |
470 |
买入 |
| 09:30:30 |
6.54 |
7 |
477 |
买入 |
| 09:30:33 |
6.54 |
12 |
489 |
买入 |
| 09:30:36 |
6.53 |
14 |
503 |
卖出 |
| 09:30:45 |
6.53 |
13 |
516 |
买入 |
| 09:30:48 |
6.53 |
14 |
530 |
卖出 |
| 09:30:51 |
6.53 |
5 |
535 |
卖出 |
| 09:30:54 |
6.54 |
35 |
570 |
买入 |
| 09:30:57 |
6.53 |
7 |
577 |
买入 |
| 09:31:00 |
6.53 |
5 |
582 |
买入 |
| 09:31:03 |
6.53 |
8 |
590 |
买入 |
| 09:31:06 |
6.53 |
4 |
594 |
卖出 |
| 09:31:09 |
6.53 |
12 |
606 |
卖出 |
| 09:31:12 |
6.53 |
23 |
629 |
卖出 |
| 09:31:15 |
6.53 |
1 |
630 |
买入 |
| 09:31:18 |
6.53 |
4 |
634 |
买入 |
| 09:31:21 |
6.53 |
25 |
659 |
买入 |
| 09:31:30 |
6.53 |
9 |
668 |
卖出 |
| 09:31:45 |
6.54 |
1 |
669 |
买入 |
| 09:31:48 |
6.54 |
9 |
678 |
买入 |
| 09:31:51 |
6.54 |
11 |
689 |
买入 |
| 09:31:54 |
6.53 |
9 |
698 |
卖出 |
| 09:31:57 |
6.54 |
5 |
703 |
买入 |
| 09:32:00 |
6.54 |
4 |
707 |
买入 |
| 09:32:03 |
6.53 |
5 |
712 |
卖出 |
| 09:32:06 |
6.54 |
23 |
735 |
买入 |
| 09:32:09 |
6.54 |
103 |
838 |
买入 |
| 09:32:12 |
6.55 |
30 |
868 |
买入 |
| 09:32:15 |
6.55 |
45 |
913 |
买入 |
| 09:32:18 |
6.55 |
1 |
914 |
买入 |
| 09:32:21 |
6.55 |
1 |
915 |
买入 |
| 09:32:27 |
6.55 |
35 |
950 |
买入 |
| 09:32:36 |
6.54 |
84 |
1034 |
卖出 |
| 09:32:42 |
6.53 |
2 |
1036 |
卖出 |
| 09:32:48 |
6.53 |
1 |
1037 |
卖出 |
| 09:32:51 |
6.53 |
3 |
1040 |
卖出 |
| 09:32:54 |
6.53 |
5 |
1045 |
卖出 |
| 09:32:57 |
6.53 |
43 |
1088 |
卖出 |
| 09:33:00 |
6.53 |
7 |
1095 |
卖出 |
| 09:33:03 |
6.53 |
11 |
1106 |
卖出 |
| 09:33:06 |
6.53 |
17 |
1123 |
买入 |
| 09:33:09 |
6.53 |
5 |
1128 |
卖出 |
| 09:33:15 |
6.53 |
4 |
1132 |
卖出 |
| 09:33:18 |
6.54 |
4 |
1136 |
买入 |
| 09:33:21 |
6.53 |
5 |
1141 |
卖出 |
| 09:33:24 |
6.53 |
3 |
1144 |
卖出 |
| 09:33:27 |
6.53 |
3 |
1147 |
卖出 |
| 09:33:30 |
6.53 |
3 |
1150 |
卖出 |
| 09:33:36 |
6.54 |
90 |
1240 |
买入 |
| 09:33:39 |
6.54 |
73 |
1313 |
买入 |
| 09:33:42 |
6.54 |
44 |
1357 |
买入 |
| 09:33:45 |
6.55 |
191 |
1548 |
买入 |
| 09:33:48 |
6.54 |
15 |
1563 |
卖出 |
| 09:33:51 |
6.55 |
25 |
1588 |
买入 |
| 09:33:54 |
6.55 |
6 |
1594 |
买入 |
| 09:33:57 |
6.55 |
4 |
1598 |
买入 |
| 09:34:00 |
6.55 |
8 |
1606 |
买入 |
| 09:34:06 |
6.55 |
90 |
1696 |
买入 |
| 09:34:09 |
6.55 |
7 |
1703 |
买入 |
| 09:34:12 |
6.55 |
15 |
1718 |
买入 |
| 09:34:15 |
6.55 |
10 |
1728 |
买入 |
| 09:34:18 |
6.55 |
80 |
1808 |
卖出 |
| 09:34:21 |
6.55 |
24 |
1832 |
卖出 |
| 09:34:24 |
6.56 |
73 |
1905 |
买入 |
| 09:34:27 |
6.55 |
135 |
2040 |
卖出 |
| 09:34:30 |
6.55 |
4 |
2044 |
买入 |
| 09:34:33 |
6.55 |
4 |
2048 |
买入 |
| 09:34:39 |
6.55 |
1 |
2049 |
买入 |
| 09:34:45 |
6.54 |
6 |
2055 |
卖出 |
| 09:34:48 |
6.55 |
1 |
2056 |
买入 |
| 09:34:51 |
6.55 |
1 |
2057 |
买入 |
| 09:34:54 |
6.54 |
4 |
2061 |
卖出 |
| 09:35:03 |
6.54 |
4 |
2065 |
卖出 |
| 09:35:06 |
6.54 |
22 |
2087 |
卖出 |
| 09:35:12 |
6.54 |
12 |
2099 |
卖出 |
| 09:35:15 |
6.54 |
13 |
2112 |
卖出 |
| 09:35:21 |
6.53 |
42 |
2154 |
卖出 |
| 09:35:24 |
6.54 |
3 |
2157 |
买入 |
| 09:35:27 |
6.54 |
1 |
2158 |
买入 |
| 09:35:30 |
6.53 |
1 |
2159 |
卖出 |
| 09:36:03 |
6.54 |
22 |
2181 |
买入 |
| 09:36:06 |
6.54 |
388 |
2569 |
买入 |
| 09:36:09 |
6.55 |
75 |
2644 |
买入 |
| 09:36:12 |
6.55 |
1 |
2645 |
买入 |
| 09:36:15 |
6.55 |
16 |
2661 |
买入 |
| 09:36:18 |
6.55 |
157 |
2818 |
买入 |
| 09:36:21 |
6.55 |
3 |
2821 |
买入 |
| 09:36:24 |
6.55 |
9 |
2830 |
买入 |
| 09:36:27 |
6.55 |
8 |
2838 |
买入 |
| 09:36:39 |
6.54 |
6 |
2844 |
卖出 |
| 09:36:45 |
6.55 |
142 |
2986 |
买入 |
| 09:36:51 |
6.55 |
1 |
2987 |
卖出 |
| 09:36:54 |
6.55 |
24 |
3011 |
卖出 |
| 09:37:03 |
6.55 |
80 |
3091 |
卖出 |
| 09:37:06 |
6.55 |
2 |
3093 |
卖出 |
| 09:37:09 |
6.55 |
6 |
3099 |
卖出 |
| 09:37:12 |
6.55 |
4 |
3103 |
卖出 |
| 09:37:15 |
6.55 |
13 |
3116 |
卖出 |
| 09:37:21 |
6.55 |
1 |
3117 |
卖出 |
| 09:37:24 |
6.55 |
12 |
3129 |
卖出 |
| 09:37:27 |
6.55 |
18 |
3147 |
买入 |
| 09:37:30 |
6.55 |
26 |
3173 |
买入 |
| 09:37:36 |
6.55 |
74 |
3247 |
买入 |
| 09:37:42 |
6.55 |
1 |
3248 |
买入 |
| 09:37:48 |
6.55 |
26 |
3274 |
买入 |
| 09:37:54 |
6.55 |
179 |
3453 |
买入 |
| 09:37:57 |
6.55 |
12 |
3465 |
买入 |
| 09:38:06 |
6.55 |
24 |
3489 |
买入 |
| 09:38:09 |
6.55 |
1 |
3490 |
买入 |
| 09:38:12 |
6.55 |
66 |
3556 |
买入 |
| 09:38:15 |
6.56 |
3 |
3559 |
买入 |
| 09:38:18 |
6.56 |
2 |
3561 |
买入 |
| 09:38:21 |
6.56 |
72 |
3633 |
买入 |
| 09:38:24 |
6.55 |
10 |
3643 |
卖出 |
| 09:38:30 |
6.55 |
1 |
3644 |
卖出 |
| 09:38:36 |
6.55 |
200 |
3844 |
卖出 |
| 09:38:39 |
6.55 |
2 |
3846 |
卖出 |
| 09:38:42 |
6.54 |
80 |
3926 |
卖出 |
| 09:38:48 |
6.56 |
15 |
3941 |
买入 |
| 09:38:54 |
6.55 |
25 |
3966 |
卖出 |
| 09:38:57 |
6.55 |
10 |
3976 |
买入 |
| 09:39:06 |
6.54 |
1 |
3977 |
卖出 |
| 09:39:09 |
6.54 |
1 |
3978 |
卖出 |
| 09:39:15 |
6.54 |
42 |
4020 |
卖出 |
| 09:39:21 |
6.54 |
1 |
4021 |
卖出 |
| 09:39:24 |
6.55 |
230 |
4251 |
买入 |
| 09:39:27 |
6.56 |
250 |
4501 |
买入 |
| 09:39:30 |
6.56 |
944 |
5445 |
买入 |
| 09:39:33 |
6.57 |
118 |
5563 |
买入 |
| 09:39:36 |
6.57 |
130 |
5693 |
买入 |
| 09:39:39 |
6.57 |
242 |
5935 |
买入 |
| 09:39:42 |
6.57 |
358 |
6293 |
买入 |
| 09:39:45 |
6.57 |
236 |
6529 |
买入 |
| 09:39:48 |
6.57 |
34 |
6563 |
买入 |
| 09:39:51 |
6.58 |
167 |
6730 |
买入 |
| 09:39:54 |
6.58 |
911 |
7641 |
买入 |
| 09:39:57 |
6.58 |
7 |
7648 |
买入 |
| 09:40:00 |
6.59 |
1 |
7649 |
买入 |
| 09:40:03 |
6.59 |
241 |
7890 |
买入 |
| 09:40:06 |
6.58 |
459 |
8349 |
卖出 |
| 09:40:09 |
6.58 |
59 |
8408 |
买入 |
| 09:40:12 |
6.58 |
252 |
8660 |
买入 |
| 09:40:21 |
6.57 |
206 |
8866 |
卖出 |
| 09:40:24 |
6.58 |
3 |
8869 |
买入 |
| 09:40:27 |
6.58 |
100 |
8969 |
买入 |
| 09:40:30 |
6.58 |
11 |
8980 |
买入 |
| 09:40:33 |
6.57 |
4 |
8984 |
卖出 |
| 09:40:36 |
6.57 |
3 |
8987 |
卖出 |
| 09:40:39 |
6.57 |
13 |
9000 |
卖出 |
| 09:40:45 |
6.57 |
13 |
9013 |
卖出 |
| 09:40:48 |
6.57 |
2 |
9015 |
卖出 |
| 09:40:51 |
6.57 |
151 |
9166 |
卖出 |
| 09:40:54 |
6.57 |
11 |
9177 |
卖出 |
| 09:41:03 |
6.57 |
2 |
9179 |
卖出 |
| 09:41:21 |
6.57 |
2 |
9181 |
卖出 |
| 09:41:27 |
6.58 |
1 |
9182 |
买入 |
| 09:41:36 |
6.58 |
11 |
9193 |
买入 |
| 09:41:42 |
6.58 |
18 |
9211 |
买入 |
| 09:42:00 |
6.58 |
35 |
9246 |
买入 |
| 09:42:06 |
6.57 |
53 |
9299 |
卖出 |
| 09:42:15 |
6.57 |
61 |
9360 |
卖出 |
| 09:42:18 |
6.57 |
4 |
9364 |
卖出 |
| 09:42:21 |
6.57 |
1 |
9365 |
卖出 |
| 09:42:27 |
6.57 |
9 |
9374 |
买入 |
| 09:42:36 |
6.57 |
38 |
9412 |
买入 |
| 09:42:51 |
6.57 |
11 |
9423 |
买入 |
| 09:42:54 |
6.56 |
2 |
9425 |
卖出 |
| 09:43:00 |
6.57 |
7 |
9432 |
买入 |
| 09:43:15 |
6.57 |
1 |
9433 |
买入 |
| 09:43:36 |
6.57 |
1 |
9434 |
买入 |
| 09:44:06 |
6.57 |
8 |
9442 |
买入 |
| 09:44:18 |
6.57 |
1 |
9443 |
买入 |
| 09:44:21 |
6.57 |
5 |
9448 |
买入 |
| 09:44:42 |
6.57 |
10 |
9458 |
买入 |
| 09:44:45 |
6.57 |
6 |
9464 |
买入 |
| 09:44:51 |
6.57 |
5 |
9469 |
买入 |
| 09:44:54 |
6.57 |
11 |
9480 |
买入 |
| 09:44:57 |
6.57 |
2 |
9482 |
买入 |
| 09:45:06 |
6.57 |
12 |
9494 |
买入 |
| 09:45:09 |
6.57 |
4 |
9498 |
买入 |
| 09:45:12 |
6.57 |
5 |
9503 |
买入 |
| 09:45:18 |
6.57 |
1 |
9504 |
买入 |
| 09:45:24 |
6.56 |
16 |
9520 |
卖出 |
| 09:45:27 |
6.57 |
1 |
9521 |
买入 |
| 09:45:36 |
6.56 |
8 |
9529 |
卖出 |
| 09:45:39 |
6.56 |
3 |
9532 |
卖出 |
| 09:45:42 |
6.56 |
7 |
9539 |
卖出 |
| 09:45:45 |
6.56 |
1 |
9540 |
卖出 |
| 09:45:48 |
6.56 |
6 |
9546 |
卖出 |
| 09:45:51 |
6.56 |
7 |
9553 |
卖出 |
| 09:45:54 |
6.56 |
4 |
9557 |
卖出 |
| 09:45:57 |
6.56 |
7 |
9564 |
卖出 |
| 09:46:00 |
6.56 |
6 |
9570 |
卖出 |
| 09:46:03 |
6.56 |
17 |
9587 |
卖出 |
| 09:46:06 |
6.56 |
4 |
9591 |
卖出 |
| 09:46:12 |
6.56 |
2 |
9593 |
卖出 |
| 09:46:24 |
6.56 |
2 |
9595 |
卖出 |
| 09:46:39 |
6.56 |
11 |
9606 |
卖出 |
| 09:46:45 |
6.56 |
66 |
9672 |
卖出 |
| 09:46:48 |
6.56 |
25 |
9697 |
卖出 |
| 09:46:54 |
6.56 |
29 |
9726 |
卖出 |
| 09:46:57 |
6.56 |
3 |
9729 |
卖出 |
| 09:47:00 |
6.56 |
3 |
9732 |
卖出 |
| 09:47:03 |
6.57 |
4 |
9736 |
买入 |
| 09:47:06 |
6.57 |
34 |
9770 |
买入 |
| 09:47:09 |
6.57 |
157 |
9927 |
买入 |
| 09:47:12 |
6.57 |
82 |
10009 |
买入 |
| 09:47:21 |
6.57 |
3 |
10012 |
买入 |
| 09:47:30 |
6.57 |
20 |
10032 |
买入 |
| 09:47:42 |
6.57 |
34 |
10066 |
买入 |
| 09:47:45 |
6.57 |
4 |
10070 |
买入 |
| 09:47:57 |
6.55 |
8 |
10078 |
卖出 |
| 09:48:00 |
6.57 |
1 |
10079 |
买入 |
| 09:48:06 |
6.57 |
57 |
10136 |
买入 |
| 09:48:09 |
6.57 |
21 |
10157 |
买入 |
| 09:48:12 |
6.57 |
2 |
10159 |
买入 |
| 09:48:24 |
6.57 |
51 |
10210 |
买入 |
| 09:48:27 |
6.57 |
1 |
10211 |
买入 |
| 09:48:36 |
6.57 |
11 |
10222 |
买入 |
| 09:48:42 |
6.57 |
3 |
10225 |
买入 |
| 09:48:45 |
6.57 |
1 |
10226 |
买入 |
| 09:49:00 |
6.57 |
2 |
10228 |
买入 |
| 09:49:03 |
6.57 |
5 |
10233 |
买入 |
| 09:49:06 |
6.57 |
1 |
10234 |
买入 |
| 09:49:12 |
6.57 |
3 |
10237 |
买入 |
| 09:49:15 |
6.57 |
1 |
10238 |
买入 |
| 09:49:21 |
6.57 |
3 |
10241 |
买入 |
| 09:49:24 |
6.57 |
2 |
10243 |
买入 |
| 09:49:30 |
6.57 |
2 |
10245 |
买入 |
| 09:49:33 |
6.57 |
2 |
10247 |
买入 |
| 09:49:36 |
6.57 |
2 |
10249 |
买入 |
| 09:49:39 |
6.57 |
2 |
10251 |
买入 |
| 09:49:42 |
6.57 |
1 |
10252 |
买入 |
| 09:49:45 |
6.56 |
13 |
10265 |
卖出 |
| 09:49:51 |
6.57 |
1 |
10266 |
买入 |
| 09:49:54 |
6.57 |
1 |
10267 |
买入 |
| 09:50:03 |
6.57 |
6 |
10273 |
买入 |
| 09:50:06 |
6.57 |
2 |
10275 |
买入 |
| 09:50:18 |
6.56 |
5 |
10280 |
卖出 |
| 09:50:24 |
6.57 |
2 |
10282 |
买入 |
| 09:50:27 |
6.57 |
4 |
10286 |
买入 |
| 09:50:30 |
6.56 |
18 |
10304 |
卖出 |
| 09:50:33 |
6.56 |
1 |
10305 |
卖出 |
| 09:50:48 |
6.56 |
63 |
10368 |
卖出 |
| 09:51:18 |
6.57 |
86 |
10454 |
买入 |
| 09:51:21 |
6.57 |
178 |
10632 |
买入 |
| 09:51:24 |
6.58 |
142 |
10774 |
买入 |
| 09:51:27 |
6.58 |
83 |
10857 |
买入 |
| 09:51:30 |
6.58 |
31 |
10888 |
买入 |
| 09:51:33 |
6.58 |
113 |
11001 |
买入 |
| 09:51:36 |
6.58 |
12 |
11013 |
买入 |
| 09:51:39 |
6.58 |
10 |
11023 |
买入 |
| 09:51:42 |
6.58 |
4 |
11027 |
买入 |
| 09:51:45 |
6.58 |
1 |
11028 |
买入 |
| 09:51:51 |
6.58 |
207 |
11235 |
买入 |
| 09:51:54 |
6.58 |
10 |
11245 |
买入 |
| 09:51:57 |
6.58 |
5 |
11250 |
买入 |
| 09:52:00 |
6.58 |
3 |
11253 |
买入 |
| 09:52:09 |
6.58 |
1 |
11254 |
买入 |
| 09:52:15 |
6.57 |
250 |
11504 |
卖出 |
| 09:52:18 |
6.57 |
25 |
11529 |
买入 |
| 09:52:21 |
6.58 |
15 |
11544 |
买入 |
| 09:52:30 |
6.58 |
8 |
11552 |
买入 |
| 09:52:36 |
6.57 |
88 |
11640 |
卖出 |
| 09:52:39 |
6.57 |
1 |
11641 |
买入 |
| 09:52:42 |
6.57 |
79 |
11720 |
买入 |
| 09:52:45 |
6.57 |
11 |
11731 |
买入 |
| 09:52:51 |
6.57 |
4 |
11735 |
买入 |
| 09:53:03 |
6.57 |
4 |
11739 |
买入 |
| 09:53:06 |
6.57 |
4 |
11743 |
买入 |
| 09:53:09 |
6.57 |
121 |
11864 |
买入 |
| 09:53:12 |
6.58 |
26 |
11890 |
买入 |
| 09:53:30 |
6.57 |
15 |
11905 |
卖出 |
| 09:53:36 |
6.57 |
14 |
11919 |
卖出 |
| 09:53:39 |
6.57 |
8 |
11927 |
卖出 |
| 09:53:45 |
6.57 |
11 |
11938 |
卖出 |
| 09:53:48 |
6.57 |
10 |
11948 |
买入 |
| 09:53:51 |
6.58 |
7 |
11955 |
买入 |
| 09:54:09 |
6.58 |
20 |
11975 |
买入 |
| 09:54:15 |
6.58 |
21 |
11996 |
买入 |
| 09:54:27 |
6.58 |
1 |
11997 |
买入 |
| 09:54:30 |
6.58 |
3 |
12000 |
买入 |
| 09:54:45 |
6.58 |
6 |
12006 |
买入 |
| 09:54:51 |
6.58 |
19 |
12025 |
买入 |
| 09:55:00 |
6.58 |
34 |
12059 |
买入 |
| 09:55:03 |
6.58 |
6 |
12065 |
买入 |
| 09:55:09 |
6.58 |
1 |
12066 |
买入 |
| 09:55:15 |
6.58 |
418 |
12484 |
买入 |
| 09:55:18 |
6.58 |
21 |
12505 |
买入 |
| 09:55:21 |
6.57 |
31 |
12536 |
卖出 |
| 09:55:24 |
6.58 |
7 |
12543 |
买入 |