中达安[300635]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.01 |
3 |
3 |
集合竞价 |
| 09:15:12 |
15.08 |
3 |
3 |
集合竞价 |
| 09:15:21 |
15.28 |
3 |
3 |
集合竞价 |
| 09:16:24 |
15.3 |
28 |
28 |
集合竞价 |
| 09:17:00 |
15.28 |
84 |
84 |
集合竞价 |
| 09:18:12 |
15.3 |
84 |
84 |
集合竞价 |
| 09:18:30 |
15.28 |
84 |
84 |
集合竞价 |
| 09:20:00 |
15.2 |
28 |
28 |
集合竞价 |
| 09:24:51 |
15.21 |
92 |
92 |
集合竞价 |
| 09:25:00 |
15.28 |
165 |
165 |
集合竞价 |
| 09:25:03 |
15.28 |
165 |
330 |
卖出 |
| 09:30:03 |
15.46 |
92 |
422 |
买入 |
| 09:30:06 |
15.31 |
8 |
430 |
卖出 |
| 09:30:09 |
15.46 |
4 |
434 |
买入 |
| 09:30:12 |
15.35 |
2 |
436 |
买入 |
| 09:30:15 |
15.46 |
57 |
493 |
买入 |
| 09:30:18 |
15.46 |
62 |
555 |
买入 |
| 09:30:24 |
15.83 |
349 |
904 |
买入 |
| 09:30:27 |
15.57 |
2 |
906 |
卖出 |
| 09:30:30 |
15.57 |
26 |
932 |
卖出 |
| 09:30:33 |
15.69 |
51 |
983 |
买入 |
| 09:30:36 |
15.6 |
94 |
1077 |
卖出 |
| 09:30:39 |
15.54 |
33 |
1110 |
卖出 |
| 09:30:42 |
15.54 |
12 |
1122 |
卖出 |
| 09:30:51 |
15.51 |
42 |
1164 |
卖出 |
| 09:30:54 |
15.52 |
35 |
1199 |
买入 |
| 09:30:57 |
15.52 |
8 |
1207 |
卖出 |
| 09:31:00 |
15.5 |
6 |
1213 |
卖出 |
| 09:31:06 |
15.51 |
45 |
1258 |
买入 |
| 09:31:09 |
15.58 |
65 |
1323 |
买入 |
| 09:31:12 |
15.54 |
7 |
1330 |
卖出 |
| 09:31:15 |
15.55 |
8 |
1338 |
买入 |
| 09:31:24 |
15.54 |
21 |
1359 |
买入 |
| 09:31:27 |
15.54 |
1 |
1360 |
买入 |
| 09:31:30 |
15.51 |
10 |
1370 |
卖出 |
| 09:31:33 |
15.52 |
66 |
1436 |
买入 |
| 09:31:36 |
15.49 |
20 |
1456 |
卖出 |
| 09:31:42 |
15.49 |
16 |
1472 |
买入 |
| 09:31:45 |
15.54 |
59 |
1531 |
买入 |
| 09:31:48 |
15.55 |
34 |
1565 |
买入 |
| 09:31:51 |
15.55 |
18 |
1583 |
买入 |
| 09:31:54 |
15.55 |
85 |
1668 |
卖出 |
| 09:31:57 |
15.55 |
6 |
1674 |
买入 |
| 09:32:03 |
15.62 |
34 |
1708 |
买入 |
| 09:32:06 |
15.54 |
7 |
1715 |
卖出 |
| 09:32:12 |
15.67 |
122 |
1837 |
买入 |
| 09:32:15 |
15.54 |
24 |
1861 |
卖出 |
| 09:32:18 |
15.54 |
13 |
1874 |
卖出 |
| 09:32:21 |
15.54 |
1 |
1875 |
卖出 |
| 09:32:24 |
15.54 |
1 |
1876 |
卖出 |
| 09:32:30 |
15.54 |
6 |
1882 |
卖出 |
| 09:32:33 |
15.54 |
4 |
1886 |
卖出 |
| 09:32:36 |
15.55 |
17 |
1903 |
买入 |
| 09:32:45 |
15.55 |
14 |
1917 |
卖出 |
| 09:32:48 |
15.55 |
25 |
1942 |
卖出 |
| 09:32:54 |
15.57 |
96 |
2038 |
买入 |
| 09:32:57 |
15.55 |
11 |
2049 |
卖出 |
| 09:33:00 |
15.57 |
2 |
2051 |
卖出 |
| 09:33:03 |
15.57 |
44 |
2095 |
卖出 |
| 09:33:06 |
15.49 |
1 |
2096 |
卖出 |
| 09:33:09 |
15.49 |
12 |
2108 |
卖出 |
| 09:33:12 |
15.54 |
29 |
2137 |
买入 |
| 09:33:15 |
15.48 |
5 |
2142 |
买入 |
| 09:33:21 |
15.53 |
5 |
2147 |
买入 |
| 09:33:30 |
15.48 |
68 |
2215 |
卖出 |
| 09:33:33 |
15.48 |
44 |
2259 |
买入 |
| 09:33:36 |
15.48 |
205 |
2464 |
买入 |
| 09:33:39 |
15.48 |
44 |
2508 |
买入 |
| 09:33:42 |
15.48 |
15 |
2523 |
买入 |
| 09:33:45 |
15.43 |
5 |
2528 |
卖出 |
| 09:33:48 |
15.49 |
49 |
2577 |
买入 |
| 09:33:51 |
15.49 |
15 |
2592 |
卖出 |
| 09:33:54 |
15.49 |
3 |
2595 |
卖出 |
| 09:34:09 |
15.43 |
1 |
2596 |
卖出 |
| 09:34:12 |
15.43 |
44 |
2640 |
卖出 |
| 09:34:24 |
15.43 |
6 |
2646 |
卖出 |
| 09:34:33 |
15.44 |
3 |
2649 |
买入 |
| 09:34:39 |
15.44 |
2 |
2651 |
卖出 |
| 09:34:42 |
15.44 |
5 |
2656 |
卖出 |
| 09:34:45 |
15.45 |
10 |
2666 |
买入 |
| 09:34:51 |
15.45 |
10 |
2676 |
买入 |
| 09:34:54 |
15.45 |
6 |
2682 |
买入 |
| 09:35:00 |
15.44 |
4 |
2686 |
卖出 |
| 09:35:03 |
15.45 |
20 |
2706 |
买入 |
| 09:35:06 |
15.43 |
2 |
2708 |
卖出 |
| 09:35:09 |
15.43 |
3 |
2711 |
卖出 |
| 09:35:12 |
15.43 |
58 |
2769 |
卖出 |
| 09:35:18 |
15.43 |
1 |
2770 |
买入 |
| 09:35:24 |
15.42 |
23 |
2793 |
卖出 |
| 09:35:33 |
15.43 |
4 |
2797 |
买入 |
| 09:35:36 |
15.42 |
2 |
2799 |
卖出 |
| 09:35:39 |
15.42 |
1 |
2800 |
卖出 |
| 09:35:42 |
15.44 |
57 |
2857 |
买入 |
| 09:35:45 |
15.49 |
176 |
3033 |
买入 |
| 09:35:48 |
15.49 |
51 |
3084 |
卖出 |
| 09:35:54 |
15.49 |
3 |
3087 |
卖出 |
| 09:36:12 |
15.49 |
9 |
3096 |
卖出 |
| 09:36:27 |
15.49 |
2 |
3098 |
卖出 |
| 09:36:39 |
15.49 |
7 |
3105 |
买入 |
| 09:36:42 |
15.49 |
4 |
3109 |
买入 |
| 09:37:00 |
15.47 |
5 |
3114 |
卖出 |
| 09:37:03 |
15.46 |
15 |
3129 |
卖出 |
| 09:37:18 |
15.46 |
21 |
3150 |
卖出 |
| 09:37:27 |
15.46 |
5 |
3155 |
买入 |
| 09:37:51 |
15.45 |
10 |
3165 |
卖出 |
| 09:37:54 |
15.45 |
1 |
3166 |
买入 |
| 09:37:57 |
15.45 |
1 |
3167 |
卖出 |
| 09:38:00 |
15.48 |
49 |
3216 |
买入 |
| 09:38:03 |
15.46 |
2 |
3218 |
卖出 |
| 09:38:09 |
15.48 |
1 |
3219 |
买入 |
| 09:38:24 |
15.46 |
1 |
3220 |
卖出 |
| 09:38:33 |
15.45 |
3 |
3223 |
卖出 |
| 09:38:36 |
15.49 |
30 |
3253 |
买入 |
| 09:38:39 |
15.48 |
2 |
3255 |
买入 |
| 09:38:45 |
15.46 |
9 |
3264 |
卖出 |
| 09:38:51 |
15.46 |
6 |
3270 |
买入 |
| 09:39:00 |
15.46 |
17 |
3287 |
买入 |
| 09:39:03 |
15.46 |
15 |
3302 |
卖出 |
| 09:39:15 |
15.5 |
10 |
3312 |
买入 |
| 09:39:21 |
15.52 |
8 |
3320 |
买入 |
| 09:39:33 |
15.52 |
6 |
3326 |
买入 |
| 09:39:51 |
15.53 |
7 |
3333 |
买入 |
| 09:39:57 |
15.53 |
3 |
3336 |
买入 |
| 09:40:03 |
15.59 |
3 |
3339 |
买入 |
| 09:40:06 |
15.59 |
2 |
3341 |
买入 |
| 09:40:09 |
15.6 |
2 |
3343 |
买入 |
| 09:40:15 |
15.59 |
19 |
3362 |
卖出 |
| 09:40:18 |
15.53 |
60 |
3422 |
卖出 |
| 09:40:27 |
15.59 |
10 |
3432 |
买入 |
| 09:40:39 |
15.59 |
24 |
3456 |
买入 |
| 09:40:42 |
15.54 |
6 |
3462 |
卖出 |
| 09:40:45 |
15.54 |
6 |
3468 |
卖出 |
| 09:40:48 |
15.54 |
1 |
3469 |
卖出 |
| 09:40:51 |
15.54 |
30 |
3499 |
卖出 |
| 09:41:09 |
15.52 |
4 |
3503 |
卖出 |
| 09:41:15 |
15.52 |
12 |
3515 |
卖出 |
| 09:41:18 |
15.56 |
4 |
3519 |
买入 |
| 09:41:27 |
15.54 |
9 |
3528 |
卖出 |
| 09:41:30 |
15.54 |
2 |
3530 |
买入 |
| 09:41:33 |
15.57 |
1 |
3531 |
买入 |
| 09:41:36 |
15.54 |
15 |
3546 |
卖出 |
| 09:41:45 |
15.56 |
4 |
3550 |
买入 |
| 09:41:48 |
15.56 |
1 |
3551 |
买入 |
| 09:42:06 |
15.48 |
6 |
3557 |
卖出 |
| 09:42:15 |
15.54 |
5 |
3562 |
买入 |
| 09:42:18 |
15.48 |
8 |
3570 |
卖出 |
| 09:42:24 |
15.48 |
53 |
3623 |
卖出 |
| 09:42:39 |
15.52 |
29 |
3652 |
买入 |
| 09:42:51 |
15.5 |
5 |
3657 |
买入 |
| 09:42:54 |
15.52 |
5 |
3662 |
买入 |
| 09:43:12 |
15.52 |
3 |
3665 |
卖出 |
| 09:43:18 |
15.51 |
2 |
3667 |
卖出 |
| 09:43:21 |
15.51 |
11 |
3678 |
卖出 |
| 09:43:30 |
15.51 |
2 |
3680 |
卖出 |
| 09:43:36 |
15.51 |
6 |
3686 |
卖出 |
| 09:44:12 |
15.51 |
5 |
3691 |
卖出 |
| 09:44:24 |
15.56 |
5 |
3696 |
买入 |
| 09:44:33 |
15.55 |
4 |
3700 |
卖出 |
| 09:44:39 |
15.55 |
4 |
3704 |
买入 |
| 09:45:00 |
15.53 |
1 |
3705 |
卖出 |
| 09:45:09 |
15.51 |
2 |
3707 |
卖出 |
| 09:45:18 |
15.51 |
7 |
3714 |
卖出 |
| 09:45:21 |
15.51 |
3 |
3717 |
买入 |
| 09:45:30 |
15.5 |
2 |
3719 |
卖出 |
| 09:45:42 |
15.49 |
8 |
3727 |
卖出 |
| 09:45:45 |
15.5 |
3 |
3730 |
买入 |
| 09:45:48 |
15.49 |
17 |
3747 |
卖出 |
| 09:46:15 |
15.47 |
1 |
3748 |
卖出 |
| 09:46:24 |
15.46 |
21 |
3769 |
卖出 |
| 09:46:27 |
15.46 |
3 |
3772 |
买入 |
| 09:46:30 |
15.46 |
145 |
3917 |
买入 |
| 09:46:36 |
15.51 |
2 |
3919 |
买入 |
| 09:47:00 |
15.48 |
47 |
3966 |
卖出 |
| 09:47:03 |
15.5 |
1 |
3967 |
买入 |
| 09:47:12 |
15.5 |
3 |
3970 |
买入 |
| 09:47:15 |
15.5 |
2 |
3972 |
买入 |
| 09:47:24 |
15.48 |
6 |
3978 |
卖出 |
| 09:47:48 |
15.48 |
12 |
3990 |
卖出 |
| 09:47:51 |
15.48 |
16 |
4006 |
买入 |
| 09:47:54 |
15.48 |
8 |
4014 |
买入 |
| 09:47:57 |
15.48 |
2 |
4016 |
买入 |
| 09:48:09 |
15.5 |
20 |
4036 |
买入 |
| 09:48:15 |
15.48 |
1 |
4037 |
卖出 |
| 09:48:30 |
15.48 |
1 |
4038 |
买入 |
| 09:49:00 |
15.47 |
12 |
4050 |
买入 |
| 09:49:03 |
15.48 |
28 |
4078 |
买入 |
| 09:49:15 |
15.51 |
4 |
4082 |
买入 |
| 09:49:18 |
15.48 |
2 |
4084 |
卖出 |
| 09:49:21 |
15.48 |
1 |
4085 |
买入 |
| 09:49:24 |
15.48 |
13 |
4098 |
买入 |
| 09:49:36 |
15.51 |
2 |
4100 |
买入 |
| 09:49:57 |
15.53 |
3 |
4103 |
买入 |
| 09:50:00 |
15.51 |
19 |
4122 |
卖出 |
| 09:50:03 |
15.51 |
1 |
4123 |
买入 |
| 09:50:09 |
15.53 |
1 |
4124 |
买入 |
| 09:50:15 |
15.53 |
32 |
4156 |
买入 |
| 09:50:18 |
15.53 |
10 |
4166 |
卖出 |
| 09:50:24 |
15.55 |
10 |
4176 |
买入 |
| 09:50:30 |
15.56 |
20 |
4196 |
买入 |
| 09:50:33 |
15.57 |
12 |
4208 |
买入 |
| 09:50:42 |
15.57 |
3 |
4211 |
买入 |
| 09:50:45 |
15.57 |
5 |
4216 |
买入 |
| 09:50:51 |
15.57 |
4 |
4220 |
卖出 |
| 09:50:54 |
15.57 |
8 |
4228 |
卖出 |
| 09:50:57 |
15.58 |
2 |
4230 |
买入 |
| 09:51:03 |
15.57 |
2 |
4232 |
卖出 |
| 09:51:09 |
15.58 |
1 |
4233 |
买入 |
| 09:51:18 |
15.59 |
20 |
4253 |
买入 |
| 09:51:21 |
15.59 |
1 |
4254 |
买入 |
| 09:51:24 |
15.59 |
4 |
4258 |
买入 |
| 09:51:51 |
15.59 |
10 |
4268 |
卖出 |
| 09:51:54 |
15.59 |
1 |
4269 |
卖出 |
| 09:51:57 |
15.59 |
2 |
4271 |
买入 |
| 09:52:00 |
15.59 |
1 |
4272 |
卖出 |
| 09:52:03 |
15.6 |
5 |
4277 |
买入 |
| 09:52:06 |
15.59 |
1 |
4278 |
卖出 |
| 09:52:12 |
15.58 |
9 |
4287 |
卖出 |
| 09:52:15 |
15.58 |
7 |
4294 |
卖出 |
| 09:52:18 |
15.58 |
8 |
4302 |
卖出 |
| 09:52:24 |
15.57 |
1 |
4303 |
卖出 |
| 09:52:27 |
15.57 |
1 |
4304 |
买入 |
| 09:52:30 |
15.56 |
1 |
4305 |
卖出 |
| 09:52:33 |
15.56 |
1 |
4306 |
卖出 |
| 09:52:54 |
15.56 |
26 |
4332 |
卖出 |
| 09:52:57 |
15.56 |
1 |
4333 |
买入 |
| 09:53:00 |
15.56 |
15 |
4348 |
买入 |
| 09:53:03 |
15.59 |
1 |
4349 |
买入 |
| 09:53:06 |
15.6 |
20 |
4369 |
买入 |
| 09:53:09 |
15.6 |
2 |
4371 |
买入 |
| 09:53:12 |
15.6 |
2 |
4373 |
买入 |
| 09:53:18 |
15.59 |
2 |
4375 |
卖出 |
| 09:53:27 |
15.59 |
7 |
4382 |
买入 |
| 09:53:39 |
15.58 |
4 |
4386 |
卖出 |
| 09:53:42 |
15.6 |
73 |
4459 |
买入 |
| 09:53:51 |
15.61 |
55 |
4514 |
买入 |
| 09:53:54 |
15.61 |
11 |
4525 |
卖出 |
| 09:54:00 |
15.61 |
3 |
4528 |
卖出 |
| 09:54:03 |
15.64 |
60 |
4588 |
买入 |
| 09:54:06 |
15.61 |
12 |
4600 |
卖出 |
| 09:54:12 |
15.63 |
13 |
4613 |
买入 |
| 09:54:15 |
15.61 |
2 |
4615 |
卖出 |
| 09:54:18 |
15.62 |
2 |
4617 |
买入 |
| 09:54:27 |
15.61 |
1 |
4618 |
买入 |
| 09:54:30 |
15.58 |
48 |
4666 |
卖出 |
| 09:54:54 |
15.55 |
18 |
4684 |
卖出 |
| 09:55:24 |
15.6 |
3 |
4687 |
买入 |
| 09:55:48 |
15.59 |
3 |
4690 |
买入 |
| 09:56:00 |
15.59 |
14 |
4704 |
买入 |
| 09:56:03 |
15.6 |
3 |
4707 |
买入 |
| 09:56:06 |
15.69 |
173 |
4880 |
买入 |
| 09:56:09 |
15.68 |
58 |
4938 |
卖出 |
| 09:56:12 |
15.68 |
12 |
4950 |
卖出 |
| 09:56:15 |
15.7 |
2 |
4952 |
买入 |
| 09:56:18 |
15.73 |
1 |
4953 |
买入 |
| 09:56:21 |
15.7 |
1 |
4954 |
卖出 |
| 09:56:24 |
15.69 |
69 |
5023 |
卖出 |
| 09:56:27 |
15.71 |
85 |
5108 |
买入 |
| 09:56:30 |
15.73 |
31 |
5139 |
买入 |
| 09:56:33 |
15.73 |
26 |
5165 |
买入 |
| 09:56:36 |
15.73 |
42 |
5207 |
卖出 |
| 09:56:39 |
15.73 |
10 |
5217 |
卖出 |
| 09:56:42 |
15.69 |
2 |
5219 |
卖出 |
| 09:56:45 |
15.75 |
301 |
5520 |
买入 |
| 09:56:48 |
15.75 |
69 |
5589 |
卖出 |
| 09:56:54 |
15.69 |
63 |
5652 |
卖出 |
| 09:56:57 |
15.73 |
32 |
5684 |
卖出 |
| 09:57:00 |
15.7 |
41 |
5725 |
卖出 |
| 09:57:06 |
15.73 |
8 |
5733 |
卖出 |
| 09:57:12 |
15.76 |
2 |
5735 |
卖出 |
| 09:57:15 |
15.78 |
7 |
5742 |
买入 |
| 09:57:21 |
15.73 |
10 |
5752 |
卖出 |
| 09:57:24 |
15.78 |
3 |
5755 |
买入 |
| 09:57:27 |
15.7 |
3 |
5758 |
卖出 |
| 09:57:33 |
15.77 |
11 |
5769 |
买入 |
| 09:57:36 |
15.7 |
6 |
5775 |
卖出 |
| 09:57:39 |
15.7 |
1 |
5776 |
卖出 |
| 09:57:48 |
15.7 |
50 |
5826 |
卖出 |
| 09:57:54 |
15.79 |
41 |
5867 |
买入 |
| 09:58:00 |
15.7 |
8 |
5875 |
卖出 |
| 09:58:06 |
15.77 |
4 |
5879 |
买入 |
| 09:58:09 |
15.77 |
10 |
5889 |
买入 |
| 09:58:12 |
15.7 |
48 |
5937 |
卖出 |
| 09:58:15 |
15.67 |
16 |
5953 |
卖出 |
| 09:58:21 |
15.7 |
4 |
5957 |
卖出 |
| 09:58:27 |
15.7 |
5 |
5962 |
卖出 |
| 09:58:33 |
15.76 |
25 |
5987 |
买入 |
| 09:58:36 |
15.76 |
2 |
5989 |
买入 |
| 09:58:39 |
15.71 |
6 |
5995 |
卖出 |
| 09:58:42 |
15.76 |
1 |
5996 |
买入 |
| 09:58:45 |
15.72 |
1 |
5997 |
卖出 |
| 09:58:48 |
15.77 |
18 |
6015 |
买入 |
| 09:58:54 |
15.77 |
8 |
6023 |
买入 |
| 09:58:57 |
15.76 |
2 |
6025 |
卖出 |
| 09:59:00 |
15.77 |
1 |
6026 |
买入 |
| 09:59:03 |
15.77 |
1 |
6027 |
卖出 |
| 09:59:09 |
15.78 |
3 |
6030 |
买入 |
| 09:59:12 |
15.83 |
202 |
6232 |
买入 |
| 09:59:15 |
15.81 |
47 |
6279 |
卖出 |
| 09:59:18 |
15.85 |
95 |
6374 |
买入 |
| 09:59:21 |
15.8 |
13 |
6387 |
卖出 |