辰安科技[300523]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
22.96 |
1 |
1 |
集合竞价 |
| 09:23:39 |
23 |
5 |
5 |
集合竞价 |
| 09:24:51 |
23.01 |
5 |
5 |
集合竞价 |
| 09:25:03 |
23.01 |
15 |
20 |
卖出 |
| 09:30:03 |
23 |
49 |
69 |
卖出 |
| 09:30:06 |
23.03 |
33 |
102 |
买入 |
| 09:30:09 |
23 |
10 |
112 |
卖出 |
| 09:30:12 |
23.04 |
25 |
137 |
买入 |
| 09:30:15 |
23.04 |
3 |
140 |
买入 |
| 09:30:21 |
22.96 |
7 |
147 |
卖出 |
| 09:30:27 |
23 |
1 |
148 |
买入 |
| 09:30:30 |
23.04 |
1 |
149 |
买入 |
| 09:30:33 |
23.03 |
6 |
155 |
卖出 |
| 09:30:36 |
23.03 |
3 |
158 |
卖出 |
| 09:30:45 |
23.05 |
19 |
177 |
买入 |
| 09:30:48 |
23.05 |
25 |
202 |
买入 |
| 09:30:51 |
23.05 |
4 |
206 |
卖出 |
| 09:30:54 |
23.06 |
6 |
212 |
买入 |
| 09:31:00 |
23.01 |
1 |
213 |
卖出 |
| 09:31:03 |
22.97 |
5 |
218 |
卖出 |
| 09:31:06 |
22.96 |
27 |
245 |
卖出 |
| 09:31:09 |
22.97 |
8 |
253 |
买入 |
| 09:31:12 |
22.98 |
2 |
255 |
买入 |
| 09:31:15 |
22.96 |
5 |
260 |
卖出 |
| 09:31:18 |
22.96 |
2 |
262 |
卖出 |
| 09:31:21 |
22.98 |
15 |
277 |
买入 |
| 09:31:24 |
22.99 |
1 |
278 |
买入 |
| 09:31:27 |
22.99 |
39 |
317 |
买入 |
| 09:31:30 |
22.99 |
1 |
318 |
卖出 |
| 09:31:33 |
22.99 |
11 |
329 |
买入 |
| 09:31:45 |
23 |
3 |
332 |
买入 |
| 09:31:48 |
22.99 |
2 |
334 |
卖出 |
| 09:31:51 |
23 |
29 |
363 |
买入 |
| 09:31:54 |
23 |
7 |
370 |
买入 |
| 09:31:57 |
23.01 |
51 |
421 |
买入 |
| 09:32:00 |
23.05 |
34 |
455 |
买入 |
| 09:32:03 |
23.04 |
11 |
466 |
卖出 |
| 09:32:06 |
23.06 |
4 |
470 |
买入 |
| 09:32:09 |
23.04 |
5 |
475 |
卖出 |
| 09:32:12 |
23.04 |
4 |
479 |
买入 |
| 09:32:15 |
23.06 |
43 |
522 |
买入 |
| 09:32:21 |
23.06 |
2 |
524 |
买入 |
| 09:32:30 |
23.08 |
5 |
529 |
买入 |
| 09:32:36 |
23.06 |
1 |
530 |
卖出 |
| 09:32:39 |
23.06 |
1 |
531 |
卖出 |
| 09:32:42 |
23.06 |
1 |
532 |
卖出 |
| 09:32:45 |
23.08 |
4 |
536 |
买入 |
| 09:32:48 |
23.08 |
1 |
537 |
买入 |
| 09:32:54 |
23.06 |
1 |
538 |
买入 |
| 09:32:57 |
23.06 |
4 |
542 |
买入 |
| 09:33:00 |
23.08 |
12 |
554 |
买入 |
| 09:33:03 |
23.08 |
7 |
561 |
卖出 |
| 09:33:15 |
23 |
247 |
808 |
卖出 |
| 09:33:18 |
23.06 |
13 |
821 |
买入 |
| 09:33:21 |
23.09 |
2 |
823 |
买入 |
| 09:33:27 |
23.03 |
7 |
830 |
卖出 |
| 09:33:30 |
23.1 |
12 |
842 |
买入 |
| 09:33:33 |
23.09 |
1 |
843 |
卖出 |
| 09:33:39 |
23.11 |
21 |
864 |
买入 |
| 09:33:42 |
23.13 |
23 |
887 |
买入 |
| 09:33:45 |
23.13 |
3 |
890 |
买入 |
| 09:33:48 |
23.13 |
34 |
924 |
买入 |
| 09:33:51 |
23.14 |
5 |
929 |
买入 |
| 09:33:54 |
23.14 |
8 |
937 |
买入 |
| 09:33:57 |
23.15 |
51 |
988 |
买入 |
| 09:34:00 |
23.14 |
5 |
993 |
卖出 |
| 09:34:03 |
23.15 |
2 |
995 |
买入 |
| 09:34:06 |
23.15 |
4 |
999 |
卖出 |
| 09:34:09 |
23.17 |
3 |
1002 |
买入 |
| 09:34:12 |
23.18 |
27 |
1029 |
买入 |
| 09:34:18 |
23.2 |
12 |
1041 |
买入 |
| 09:34:24 |
23.2 |
3 |
1044 |
买入 |
| 09:34:27 |
23.2 |
43 |
1087 |
卖出 |
| 09:34:30 |
23.18 |
30 |
1117 |
卖出 |
| 09:34:33 |
23.23 |
49 |
1166 |
买入 |
| 09:34:36 |
23.18 |
10 |
1176 |
买入 |
| 09:34:39 |
23.15 |
1 |
1177 |
卖出 |
| 09:34:42 |
23.18 |
7 |
1184 |
买入 |
| 09:34:45 |
23.15 |
72 |
1256 |
卖出 |
| 09:34:54 |
23.15 |
22 |
1278 |
卖出 |
| 09:34:57 |
23.18 |
44 |
1322 |
买入 |
| 09:35:00 |
23.18 |
8 |
1330 |
卖出 |
| 09:35:03 |
23.18 |
1 |
1331 |
卖出 |
| 09:35:06 |
23.15 |
27 |
1358 |
卖出 |
| 09:35:09 |
23.15 |
29 |
1387 |
买入 |
| 09:35:12 |
23.13 |
52 |
1439 |
卖出 |
| 09:35:15 |
23.15 |
239 |
1678 |
买入 |
| 09:35:21 |
23.09 |
50 |
1728 |
卖出 |
| 09:35:27 |
23.1 |
2 |
1730 |
买入 |
| 09:35:33 |
23.09 |
2 |
1732 |
卖出 |
| 09:35:51 |
23.08 |
1 |
1733 |
买入 |
| 09:35:54 |
23.08 |
4 |
1737 |
买入 |
| 09:35:57 |
23.08 |
1 |
1738 |
买入 |
| 09:36:00 |
23.07 |
95 |
1833 |
卖出 |
| 09:36:03 |
23.13 |
127 |
1960 |
买入 |
| 09:36:06 |
23.17 |
20 |
1980 |
买入 |
| 09:36:09 |
23.18 |
12 |
1992 |
买入 |
| 09:36:12 |
23.19 |
12 |
2004 |
买入 |
| 09:36:15 |
23.2 |
14 |
2018 |
买入 |
| 09:36:18 |
23.2 |
25 |
2043 |
买入 |
| 09:36:21 |
23.23 |
60 |
2103 |
买入 |
| 09:36:24 |
23.19 |
20 |
2123 |
卖出 |
| 09:36:27 |
23.23 |
1 |
2124 |
买入 |
| 09:36:30 |
23.23 |
2 |
2126 |
买入 |
| 09:36:33 |
23.23 |
24 |
2150 |
买入 |
| 09:36:36 |
23.27 |
6 |
2156 |
买入 |
| 09:36:39 |
23.27 |
4 |
2160 |
买入 |
| 09:36:42 |
23.28 |
10 |
2170 |
买入 |
| 09:36:45 |
23.28 |
6 |
2176 |
买入 |
| 09:36:48 |
23.28 |
1 |
2177 |
买入 |
| 09:36:51 |
23.27 |
2 |
2179 |
卖出 |
| 09:36:54 |
23.29 |
5 |
2184 |
买入 |
| 09:36:57 |
23.29 |
12 |
2196 |
买入 |
| 09:37:00 |
23.3 |
18 |
2214 |
买入 |
| 09:37:03 |
23.28 |
10 |
2224 |
卖出 |
| 09:37:09 |
23.3 |
7 |
2231 |
卖出 |
| 09:37:12 |
23.33 |
32 |
2263 |
买入 |
| 09:37:15 |
23.37 |
4 |
2267 |
买入 |
| 09:37:18 |
23.38 |
4 |
2271 |
买入 |
| 09:37:21 |
23.38 |
2 |
2273 |
卖出 |
| 09:37:24 |
23.38 |
3 |
2276 |
买入 |
| 09:37:27 |
23.4 |
9 |
2285 |
买入 |
| 09:37:30 |
23.37 |
3 |
2288 |
卖出 |
| 09:37:33 |
23.38 |
5 |
2293 |
买入 |
| 09:37:36 |
23.37 |
9 |
2302 |
卖出 |
| 09:37:45 |
23.37 |
30 |
2332 |
买入 |
| 09:37:48 |
23.33 |
2 |
2334 |
卖出 |
| 09:37:51 |
23.33 |
1 |
2335 |
卖出 |
| 09:37:57 |
23.35 |
18 |
2353 |
卖出 |
| 09:38:00 |
23.35 |
78 |
2431 |
卖出 |
| 09:38:03 |
23.33 |
2 |
2433 |
卖出 |
| 09:38:06 |
23.32 |
26 |
2459 |
卖出 |
| 09:38:15 |
23.28 |
2 |
2461 |
卖出 |
| 09:38:18 |
23.3 |
31 |
2492 |
买入 |
| 09:38:21 |
23.29 |
5 |
2497 |
卖出 |
| 09:38:24 |
23.29 |
3 |
2500 |
卖出 |
| 09:38:27 |
23.3 |
6 |
2506 |
买入 |
| 09:38:30 |
23.24 |
3 |
2509 |
卖出 |
| 09:38:42 |
23.24 |
1 |
2510 |
卖出 |
| 09:38:45 |
23.23 |
1 |
2511 |
卖出 |
| 09:38:51 |
23.23 |
7 |
2518 |
卖出 |
| 09:38:57 |
23.23 |
34 |
2552 |
卖出 |
| 09:39:00 |
23.23 |
29 |
2581 |
买入 |
| 09:39:03 |
23.24 |
1 |
2582 |
买入 |
| 09:39:15 |
23.24 |
69 |
2651 |
卖出 |
| 09:39:24 |
23.24 |
5 |
2656 |
买入 |
| 09:39:30 |
23.27 |
9 |
2665 |
买入 |
| 09:39:33 |
23.24 |
12 |
2677 |
卖出 |
| 09:39:57 |
23.26 |
2 |
2679 |
买入 |
| 09:40:00 |
23.27 |
10 |
2689 |
买入 |
| 09:40:03 |
23.26 |
31 |
2720 |
卖出 |
| 09:40:06 |
23.24 |
154 |
2874 |
卖出 |
| 09:40:09 |
23.22 |
18 |
2892 |
卖出 |
| 09:40:18 |
23.18 |
16 |
2908 |
卖出 |
| 09:40:21 |
23.18 |
2 |
2910 |
买入 |
| 09:40:27 |
23.14 |
2 |
2912 |
卖出 |
| 09:40:39 |
23.15 |
5 |
2917 |
卖出 |
| 09:40:42 |
23.15 |
3 |
2920 |
卖出 |
| 09:40:48 |
23.14 |
12 |
2932 |
卖出 |
| 09:40:54 |
23.14 |
1 |
2933 |
卖出 |
| 09:41:00 |
23.14 |
3 |
2936 |
卖出 |
| 09:41:03 |
23.14 |
14 |
2950 |
卖出 |
| 09:41:06 |
23.15 |
10 |
2960 |
买入 |
| 09:41:09 |
23.15 |
10 |
2970 |
买入 |
| 09:41:12 |
23.15 |
12 |
2982 |
买入 |
| 09:41:15 |
23.15 |
11 |
2993 |
买入 |
| 09:41:18 |
23.15 |
38 |
3031 |
买入 |
| 09:41:21 |
23.15 |
7 |
3038 |
买入 |
| 09:41:24 |
23.17 |
5 |
3043 |
买入 |
| 09:41:27 |
23.15 |
20 |
3063 |
卖出 |
| 09:41:33 |
23.15 |
1 |
3064 |
卖出 |
| 09:41:39 |
23.15 |
6 |
3070 |
卖出 |
| 09:41:48 |
23.15 |
5 |
3075 |
卖出 |
| 09:42:06 |
23.16 |
9 |
3084 |
买入 |
| 09:42:12 |
23.19 |
11 |
3095 |
买入 |
| 09:42:15 |
23.19 |
12 |
3107 |
买入 |
| 09:42:27 |
23.27 |
17 |
3124 |
买入 |
| 09:42:30 |
23.27 |
3 |
3127 |
卖出 |
| 09:42:33 |
23.27 |
1 |
3128 |
卖出 |
| 09:42:36 |
23.26 |
9 |
3137 |
卖出 |
| 09:42:39 |
23.26 |
21 |
3158 |
卖出 |
| 09:42:42 |
23.26 |
35 |
3193 |
卖出 |
| 09:42:48 |
23.26 |
1 |
3194 |
买入 |
| 09:42:51 |
23.26 |
6 |
3200 |
买入 |
| 09:42:54 |
23.26 |
1 |
3201 |
买入 |
| 09:43:00 |
23.26 |
3 |
3204 |
买入 |
| 09:43:03 |
23.22 |
2 |
3206 |
卖出 |
| 09:43:09 |
23.22 |
13 |
3219 |
卖出 |
| 09:43:12 |
23.2 |
16 |
3235 |
卖出 |
| 09:43:15 |
23.2 |
1 |
3236 |
卖出 |
| 09:43:21 |
23.2 |
3 |
3239 |
卖出 |
| 09:43:24 |
23.2 |
26 |
3265 |
卖出 |
| 09:43:57 |
23.19 |
3 |
3268 |
买入 |
| 09:44:00 |
23.17 |
3 |
3271 |
卖出 |
| 09:44:12 |
23.16 |
1 |
3272 |
卖出 |
| 09:44:18 |
23.17 |
6 |
3278 |
买入 |
| 09:44:21 |
23.17 |
8 |
3286 |
买入 |
| 09:44:24 |
23.17 |
4 |
3290 |
买入 |
| 09:44:30 |
23.15 |
10 |
3300 |
卖出 |
| 09:44:36 |
23.18 |
2 |
3302 |
买入 |
| 09:44:42 |
23.17 |
3 |
3305 |
买入 |
| 09:44:45 |
23.15 |
23 |
3328 |
卖出 |
| 09:44:48 |
23.15 |
7 |
3335 |
买入 |
| 09:44:57 |
23.15 |
33 |
3368 |
买入 |
| 09:45:00 |
23.17 |
92 |
3460 |
买入 |
| 09:45:03 |
23.17 |
5 |
3465 |
买入 |
| 09:45:06 |
23.17 |
5 |
3470 |
买入 |
| 09:45:09 |
23.17 |
7 |
3477 |
买入 |
| 09:45:12 |
23.19 |
6 |
3483 |
买入 |
| 09:45:15 |
23.19 |
4 |
3487 |
买入 |
| 09:45:18 |
23.19 |
3 |
3490 |
买入 |
| 09:45:21 |
23.2 |
3 |
3493 |
买入 |
| 09:45:24 |
23.2 |
3 |
3496 |
买入 |
| 09:45:30 |
23.2 |
5 |
3501 |
买入 |
| 09:45:33 |
23.2 |
33 |
3534 |
买入 |
| 09:45:36 |
23.2 |
3 |
3537 |
买入 |
| 09:45:45 |
23.2 |
5 |
3542 |
卖出 |
| 09:46:15 |
23.2 |
41 |
3583 |
卖出 |
| 09:46:18 |
23.19 |
1 |
3584 |
卖出 |
| 09:46:30 |
23.19 |
2 |
3586 |
卖出 |
| 09:46:36 |
23.19 |
1 |
3587 |
买入 |
| 09:46:39 |
23.17 |
15 |
3602 |
卖出 |
| 09:46:42 |
23.17 |
5 |
3607 |
卖出 |
| 09:46:45 |
23.17 |
1 |
3608 |
卖出 |
| 09:47:03 |
23.15 |
7 |
3615 |
卖出 |
| 09:47:21 |
23.14 |
21 |
3636 |
卖出 |
| 09:47:30 |
23.14 |
5 |
3641 |
买入 |
| 09:47:33 |
23.15 |
40 |
3681 |
买入 |
| 09:47:39 |
23.18 |
2 |
3683 |
买入 |
| 09:47:42 |
23.14 |
20 |
3703 |
卖出 |
| 09:47:51 |
23.14 |
12 |
3715 |
卖出 |
| 09:47:57 |
23.13 |
8 |
3723 |
卖出 |
| 09:48:00 |
23.13 |
9 |
3732 |
卖出 |
| 09:48:06 |
23.13 |
22 |
3754 |
卖出 |
| 09:48:09 |
23.13 |
10 |
3764 |
卖出 |
| 09:48:12 |
23.13 |
1 |
3765 |
卖出 |
| 09:48:24 |
23.14 |
1 |
3766 |
买入 |
| 09:48:27 |
23.13 |
1 |
3767 |
卖出 |
| 09:48:30 |
23.13 |
3 |
3770 |
卖出 |
| 09:48:36 |
23.1 |
60 |
3830 |
卖出 |
| 09:48:42 |
23.1 |
42 |
3872 |
卖出 |
| 09:48:45 |
23.11 |
8 |
3880 |
买入 |
| 09:48:51 |
23.1 |
88 |
3968 |
卖出 |
| 09:48:54 |
23.1 |
3 |
3971 |
卖出 |
| 09:48:57 |
23.1 |
2 |
3973 |
卖出 |
| 09:49:00 |
23.1 |
14 |
3987 |
卖出 |
| 09:49:03 |
23.1 |
7 |
3994 |
卖出 |
| 09:49:09 |
23.1 |
11 |
4005 |
买入 |
| 09:49:12 |
23.1 |
2 |
4007 |
买入 |
| 09:49:15 |
23.1 |
260 |
4267 |
买入 |
| 09:49:18 |
23.05 |
7 |
4274 |
卖出 |
| 09:49:21 |
23.04 |
20 |
4294 |
卖出 |
| 09:49:24 |
23.12 |
5 |
4299 |
买入 |
| 09:49:27 |
23.13 |
6 |
4305 |
买入 |
| 09:49:30 |
23.13 |
1 |
4306 |
买入 |
| 09:49:33 |
23.12 |
1 |
4307 |
卖出 |
| 09:49:36 |
23.13 |
15 |
4322 |
买入 |
| 09:49:48 |
23.15 |
1 |
4323 |
买入 |
| 09:49:51 |
23.15 |
11 |
4334 |
买入 |
| 09:49:54 |
23.15 |
7 |
4341 |
买入 |
| 09:49:57 |
23.18 |
50 |
4391 |
买入 |
| 09:50:00 |
23.19 |
13 |
4404 |
买入 |
| 09:50:03 |
23.25 |
30 |
4434 |
买入 |
| 09:50:06 |
23.25 |
5 |
4439 |
买入 |
| 09:50:09 |
23.26 |
40 |
4479 |
买入 |
| 09:50:12 |
23.29 |
57 |
4536 |
买入 |
| 09:50:15 |
23.29 |
15 |
4551 |
卖出 |
| 09:50:18 |
23.29 |
23 |
4574 |
卖出 |
| 09:50:21 |
23.29 |
1 |
4575 |
买入 |
| 09:50:24 |
23.29 |
5 |
4580 |
买入 |
| 09:50:27 |
23.32 |
10 |
4590 |
买入 |
| 09:50:30 |
23.32 |
4 |
4594 |
买入 |
| 09:50:33 |
23.32 |
8 |
4602 |
买入 |
| 09:50:36 |
23.32 |
7 |
4609 |
买入 |
| 09:50:39 |
23.33 |
10 |
4619 |
买入 |
| 09:50:42 |
23.33 |
5 |
4624 |
买入 |
| 09:50:45 |
23.36 |
35 |
4659 |
买入 |
| 09:50:48 |
23.36 |
14 |
4673 |
买入 |
| 09:50:51 |
23.37 |
22 |
4695 |
买入 |
| 09:50:54 |
23.35 |
2 |
4697 |
卖出 |
| 09:50:57 |
23.35 |
1 |
4698 |
卖出 |
| 09:51:00 |
23.34 |
53 |
4751 |
卖出 |
| 09:51:03 |
23.36 |
36 |
4787 |
买入 |
| 09:51:06 |
23.35 |
22 |
4809 |
卖出 |
| 09:51:09 |
23.4 |
145 |
4954 |
买入 |
| 09:51:12 |
23.44 |
19 |
4973 |
买入 |
| 09:51:15 |
23.45 |
73 |
5046 |
买入 |
| 09:51:18 |
23.5 |
85 |
5131 |
买入 |
| 09:51:21 |
23.48 |
9 |
5140 |
卖出 |
| 09:51:24 |
23.48 |
5 |
5145 |
买入 |
| 09:51:27 |
23.49 |
37 |
5182 |
买入 |
| 09:51:30 |
23.5 |
25 |
5207 |
买入 |
| 09:51:33 |
23.5 |
21 |
5228 |
买入 |
| 09:51:36 |
23.5 |
38 |
5266 |
买入 |
| 09:51:39 |
23.49 |
13 |
5279 |
买入 |
| 09:51:42 |
23.49 |
4 |
5283 |
买入 |
| 09:51:45 |
23.5 |
22 |
5305 |
买入 |
| 09:51:48 |
23.5 |
11 |
5316 |
买入 |
| 09:51:51 |
23.49 |
31 |
5347 |
卖出 |
| 09:51:54 |
23.55 |
61 |
5408 |
买入 |