晓鸣股份[300967]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.7 |
50 |
50 |
集合竞价 |
| 09:20:48 |
20.69 |
50 |
50 |
集合竞价 |
| 09:22:18 |
20.67 |
50 |
50 |
集合竞价 |
| 09:22:54 |
20.63 |
50 |
50 |
集合竞价 |
| 09:23:12 |
20.6 |
50 |
50 |
集合竞价 |
| 09:23:30 |
20.55 |
59 |
59 |
集合竞价 |
| 09:24:06 |
20.54 |
76 |
76 |
集合竞价 |
| 09:24:15 |
20.55 |
85 |
85 |
集合竞价 |
| 09:24:33 |
20.54 |
90 |
90 |
集合竞价 |
| 09:24:42 |
20.5 |
108 |
108 |
集合竞价 |
| 09:25:00 |
20.47 |
223 |
223 |
集合竞价 |
| 09:25:03 |
20.47 |
278 |
501 |
买入 |
| 09:30:03 |
20.48 |
158 |
659 |
买入 |
| 09:30:06 |
20.47 |
210 |
869 |
卖出 |
| 09:30:09 |
20.48 |
72 |
941 |
买入 |
| 09:30:12 |
20.48 |
13 |
954 |
买入 |
| 09:30:15 |
20.48 |
47 |
1001 |
买入 |
| 09:30:18 |
20.47 |
95 |
1096 |
卖出 |
| 09:30:21 |
20.48 |
11 |
1107 |
卖出 |
| 09:30:24 |
20.49 |
3 |
1110 |
买入 |
| 09:30:27 |
20.46 |
247 |
1357 |
卖出 |
| 09:30:30 |
20.38 |
29 |
1386 |
卖出 |
| 09:30:33 |
20.47 |
66 |
1452 |
买入 |
| 09:30:36 |
20.6 |
234 |
1686 |
买入 |
| 09:30:39 |
20.52 |
62 |
1748 |
卖出 |
| 09:30:42 |
20.6 |
108 |
1856 |
买入 |
| 09:30:45 |
20.6 |
123 |
1979 |
买入 |
| 09:30:48 |
20.6 |
5 |
1984 |
买入 |
| 09:30:51 |
20.52 |
105 |
2089 |
卖出 |
| 09:30:54 |
20.6 |
7 |
2096 |
买入 |
| 09:31:00 |
20.54 |
37 |
2133 |
卖出 |
| 09:31:06 |
20.55 |
9 |
2142 |
买入 |
| 09:31:09 |
20.57 |
39 |
2181 |
买入 |
| 09:31:12 |
20.69 |
150 |
2331 |
买入 |
| 09:31:15 |
20.67 |
78 |
2409 |
卖出 |
| 09:31:18 |
20.67 |
95 |
2504 |
买入 |
| 09:31:21 |
20.67 |
11 |
2515 |
卖出 |
| 09:31:24 |
20.69 |
2 |
2517 |
买入 |
| 09:31:30 |
20.68 |
16 |
2533 |
卖出 |
| 09:31:33 |
20.7 |
8 |
2541 |
买入 |
| 09:31:36 |
20.64 |
33 |
2574 |
卖出 |
| 09:31:39 |
20.6 |
5 |
2579 |
卖出 |
| 09:31:42 |
20.61 |
3 |
2582 |
买入 |
| 09:31:45 |
20.6 |
15 |
2597 |
卖出 |
| 09:31:48 |
20.6 |
2 |
2599 |
买入 |
| 09:31:51 |
20.59 |
11 |
2610 |
卖出 |
| 09:31:54 |
20.64 |
40 |
2650 |
买入 |
| 09:31:57 |
20.66 |
35 |
2685 |
买入 |
| 09:32:00 |
20.68 |
79 |
2764 |
买入 |
| 09:32:03 |
20.66 |
2 |
2766 |
卖出 |
| 09:32:06 |
20.68 |
8 |
2774 |
买入 |
| 09:32:09 |
20.66 |
65 |
2839 |
卖出 |
| 09:32:12 |
20.71 |
22 |
2861 |
买入 |
| 09:32:15 |
20.66 |
13 |
2874 |
卖出 |
| 09:32:18 |
20.65 |
64 |
2938 |
卖出 |
| 09:32:21 |
20.75 |
31 |
2969 |
买入 |
| 09:32:24 |
20.73 |
14 |
2983 |
卖出 |
| 09:32:30 |
20.73 |
4 |
2987 |
买入 |
| 09:32:33 |
20.73 |
6 |
2993 |
买入 |
| 09:32:36 |
20.72 |
25 |
3018 |
卖出 |
| 09:32:39 |
20.73 |
33 |
3051 |
卖出 |
| 09:32:42 |
20.73 |
10 |
3061 |
买入 |
| 09:32:48 |
20.73 |
14 |
3075 |
买入 |
| 09:32:51 |
20.72 |
6 |
3081 |
卖出 |
| 09:32:54 |
20.7 |
10 |
3091 |
卖出 |
| 09:32:57 |
20.69 |
2 |
3093 |
卖出 |
| 09:33:00 |
20.69 |
3 |
3096 |
卖出 |
| 09:33:03 |
20.71 |
7 |
3103 |
买入 |
| 09:33:06 |
20.69 |
10 |
3113 |
卖出 |
| 09:33:09 |
20.69 |
2 |
3115 |
买入 |
| 09:33:12 |
20.73 |
170 |
3285 |
买入 |
| 09:33:15 |
20.79 |
120 |
3405 |
买入 |
| 09:33:18 |
20.79 |
22 |
3427 |
买入 |
| 09:33:21 |
20.88 |
96 |
3523 |
买入 |
| 09:33:27 |
20.79 |
15 |
3538 |
卖出 |
| 09:33:30 |
20.82 |
14 |
3552 |
买入 |
| 09:33:33 |
20.84 |
5 |
3557 |
买入 |
| 09:33:36 |
20.81 |
47 |
3604 |
卖出 |
| 09:33:39 |
20.83 |
27 |
3631 |
买入 |
| 09:33:42 |
20.86 |
3 |
3634 |
买入 |
| 09:33:45 |
20.84 |
72 |
3706 |
卖出 |
| 09:33:48 |
20.87 |
17 |
3723 |
买入 |
| 09:33:51 |
20.85 |
32 |
3755 |
卖出 |
| 09:33:54 |
20.85 |
119 |
3874 |
卖出 |
| 09:33:57 |
20.87 |
14 |
3888 |
买入 |
| 09:34:00 |
20.85 |
21 |
3909 |
卖出 |
| 09:34:03 |
20.85 |
5 |
3914 |
卖出 |
| 09:34:06 |
20.8 |
95 |
4009 |
卖出 |
| 09:34:09 |
20.84 |
8 |
4017 |
买入 |
| 09:34:12 |
20.79 |
66 |
4083 |
卖出 |
| 09:34:18 |
20.77 |
5 |
4088 |
卖出 |
| 09:34:21 |
20.76 |
14 |
4102 |
卖出 |
| 09:34:24 |
20.76 |
7 |
4109 |
买入 |
| 09:34:27 |
20.8 |
10 |
4119 |
买入 |
| 09:34:30 |
20.8 |
5 |
4124 |
买入 |
| 09:34:33 |
20.76 |
15 |
4139 |
卖出 |
| 09:34:36 |
20.82 |
22 |
4161 |
买入 |
| 09:34:39 |
20.84 |
42 |
4203 |
买入 |
| 09:34:42 |
20.82 |
13 |
4216 |
卖出 |
| 09:34:45 |
20.84 |
10 |
4226 |
买入 |
| 09:34:48 |
20.83 |
21 |
4247 |
卖出 |
| 09:34:54 |
20.83 |
11 |
4258 |
买入 |
| 09:34:57 |
20.8 |
8 |
4266 |
卖出 |
| 09:35:00 |
20.83 |
26 |
4292 |
买入 |
| 09:35:03 |
20.78 |
13 |
4305 |
卖出 |
| 09:35:06 |
20.79 |
2 |
4307 |
买入 |
| 09:35:09 |
20.78 |
8 |
4315 |
卖出 |
| 09:35:12 |
20.8 |
15 |
4330 |
买入 |
| 09:35:15 |
20.8 |
2 |
4332 |
卖出 |
| 09:35:18 |
20.77 |
34 |
4366 |
卖出 |
| 09:35:21 |
20.8 |
63 |
4429 |
买入 |
| 09:35:24 |
20.75 |
2 |
4431 |
卖出 |
| 09:35:27 |
20.74 |
3 |
4434 |
卖出 |
| 09:35:36 |
20.7 |
8 |
4442 |
卖出 |
| 09:35:39 |
20.73 |
19 |
4461 |
买入 |
| 09:35:42 |
20.74 |
19 |
4480 |
买入 |
| 09:35:45 |
20.67 |
1 |
4481 |
买入 |
| 09:35:48 |
20.75 |
5 |
4486 |
买入 |
| 09:35:51 |
20.67 |
6 |
4492 |
卖出 |
| 09:35:54 |
20.66 |
16 |
4508 |
卖出 |
| 09:35:57 |
20.67 |
2 |
4510 |
买入 |
| 09:36:06 |
20.71 |
10 |
4520 |
买入 |
| 09:36:09 |
20.75 |
35 |
4555 |
买入 |
| 09:36:12 |
20.75 |
19 |
4574 |
卖出 |
| 09:36:21 |
20.78 |
1 |
4575 |
买入 |
| 09:36:24 |
20.75 |
9 |
4584 |
卖出 |
| 09:36:27 |
20.75 |
5 |
4589 |
买入 |
| 09:36:30 |
20.75 |
2 |
4591 |
买入 |
| 09:36:33 |
20.71 |
24 |
4615 |
卖出 |
| 09:36:48 |
20.71 |
36 |
4651 |
卖出 |
| 09:36:54 |
20.71 |
3 |
4654 |
买入 |
| 09:36:57 |
20.7 |
12 |
4666 |
卖出 |
| 09:37:00 |
20.7 |
24 |
4690 |
卖出 |
| 09:37:03 |
20.71 |
24 |
4714 |
买入 |
| 09:37:06 |
20.71 |
9 |
4723 |
买入 |
| 09:37:09 |
20.74 |
16 |
4739 |
买入 |
| 09:37:12 |
20.74 |
23 |
4762 |
买入 |
| 09:37:15 |
20.73 |
86 |
4848 |
卖出 |
| 09:37:18 |
20.74 |
47 |
4895 |
买入 |
| 09:37:21 |
20.73 |
87 |
4982 |
卖出 |
| 09:37:30 |
20.73 |
6 |
4988 |
卖出 |
| 09:37:33 |
20.74 |
17 |
5005 |
买入 |
| 09:37:45 |
20.75 |
7 |
5012 |
买入 |
| 09:37:48 |
20.75 |
9 |
5021 |
卖出 |
| 09:37:54 |
20.75 |
2 |
5023 |
卖出 |
| 09:38:00 |
20.75 |
45 |
5068 |
卖出 |
| 09:38:03 |
20.72 |
61 |
5129 |
卖出 |
| 09:38:06 |
20.71 |
20 |
5149 |
卖出 |
| 09:38:09 |
20.69 |
33 |
5182 |
卖出 |
| 09:38:12 |
20.73 |
34 |
5216 |
买入 |
| 09:38:15 |
20.7 |
39 |
5255 |
卖出 |
| 09:38:18 |
20.7 |
10 |
5265 |
卖出 |
| 09:38:21 |
20.69 |
26 |
5291 |
卖出 |
| 09:38:27 |
20.69 |
44 |
5335 |
买入 |
| 09:38:30 |
20.68 |
21 |
5356 |
卖出 |
| 09:38:33 |
20.67 |
11 |
5367 |
卖出 |
| 09:38:36 |
20.67 |
20 |
5387 |
卖出 |
| 09:38:39 |
20.69 |
54 |
5441 |
买入 |
| 09:38:42 |
20.66 |
28 |
5469 |
卖出 |
| 09:38:45 |
20.66 |
23 |
5492 |
卖出 |
| 09:38:48 |
20.69 |
1 |
5493 |
买入 |
| 09:38:51 |
20.66 |
7 |
5500 |
卖出 |
| 09:39:00 |
20.6 |
25 |
5525 |
卖出 |
| 09:39:03 |
20.69 |
180 |
5705 |
买入 |
| 09:39:06 |
20.7 |
6 |
5711 |
买入 |
| 09:39:09 |
20.73 |
10 |
5721 |
买入 |
| 09:39:15 |
20.68 |
4 |
5725 |
卖出 |
| 09:39:18 |
20.73 |
4 |
5729 |
买入 |
| 09:39:21 |
20.73 |
1 |
5730 |
买入 |
| 09:39:24 |
20.71 |
6 |
5736 |
卖出 |
| 09:39:27 |
20.71 |
5 |
5741 |
买入 |
| 09:39:30 |
20.72 |
7 |
5748 |
买入 |
| 09:39:33 |
20.72 |
3 |
5751 |
买入 |
| 09:39:36 |
20.71 |
4 |
5755 |
卖出 |
| 09:39:42 |
20.69 |
4 |
5759 |
卖出 |
| 09:39:45 |
20.69 |
3 |
5762 |
买入 |
| 09:39:48 |
20.67 |
469 |
6231 |
卖出 |
| 09:39:51 |
20.67 |
5 |
6236 |
买入 |
| 09:39:54 |
20.66 |
27 |
6263 |
卖出 |
| 09:39:57 |
20.68 |
8 |
6271 |
买入 |
| 09:40:00 |
20.68 |
11 |
6282 |
买入 |
| 09:40:03 |
20.68 |
26 |
6308 |
买入 |
| 09:40:06 |
20.68 |
30 |
6338 |
买入 |
| 09:40:09 |
20.67 |
19 |
6357 |
卖出 |
| 09:40:12 |
20.68 |
6 |
6363 |
买入 |
| 09:40:15 |
20.68 |
8 |
6371 |
买入 |
| 09:40:18 |
20.69 |
5 |
6376 |
卖出 |
| 09:40:21 |
20.71 |
3 |
6379 |
买入 |
| 09:40:24 |
20.71 |
3 |
6382 |
买入 |
| 09:40:27 |
20.71 |
1 |
6383 |
买入 |
| 09:40:30 |
20.73 |
274 |
6657 |
买入 |
| 09:40:33 |
20.73 |
33 |
6690 |
买入 |
| 09:40:36 |
20.78 |
101 |
6791 |
买入 |
| 09:40:39 |
20.83 |
76 |
6867 |
买入 |
| 09:40:42 |
20.79 |
13 |
6880 |
卖出 |
| 09:40:45 |
20.78 |
16 |
6896 |
卖出 |
| 09:40:54 |
20.73 |
9 |
6905 |
卖出 |
| 09:40:57 |
20.78 |
59 |
6964 |
买入 |
| 09:41:06 |
20.77 |
10 |
6974 |
买入 |
| 09:41:12 |
20.73 |
2 |
6976 |
卖出 |
| 09:41:24 |
20.74 |
5 |
6981 |
卖出 |
| 09:41:27 |
20.74 |
1 |
6982 |
买入 |
| 09:41:30 |
20.75 |
1 |
6983 |
买入 |
| 09:41:36 |
20.74 |
2 |
6985 |
卖出 |
| 09:41:39 |
20.73 |
2 |
6987 |
卖出 |
| 09:41:42 |
20.73 |
36 |
7023 |
卖出 |
| 09:41:45 |
20.74 |
23 |
7046 |
买入 |
| 09:41:48 |
20.74 |
4 |
7050 |
买入 |
| 09:41:51 |
20.72 |
15 |
7065 |
卖出 |
| 09:41:54 |
20.74 |
26 |
7091 |
买入 |
| 09:41:57 |
20.72 |
5 |
7096 |
卖出 |
| 09:42:00 |
20.72 |
1 |
7097 |
买入 |
| 09:42:03 |
20.72 |
2 |
7099 |
买入 |
| 09:42:09 |
20.72 |
1 |
7100 |
买入 |
| 09:42:12 |
20.74 |
11 |
7111 |
买入 |
| 09:42:15 |
20.79 |
197 |
7308 |
买入 |
| 09:42:18 |
20.83 |
13 |
7321 |
买入 |
| 09:42:21 |
20.84 |
31 |
7352 |
买入 |
| 09:42:24 |
20.85 |
76 |
7428 |
买入 |
| 09:42:27 |
20.85 |
2 |
7430 |
买入 |
| 09:42:30 |
20.84 |
18 |
7448 |
卖出 |
| 09:42:33 |
20.84 |
7 |
7455 |
买入 |
| 09:42:39 |
20.74 |
5 |
7460 |
卖出 |
| 09:42:45 |
20.81 |
10 |
7470 |
卖出 |
| 09:42:48 |
20.82 |
11 |
7481 |
买入 |
| 09:42:51 |
20.82 |
4 |
7485 |
买入 |
| 09:42:54 |
20.82 |
2 |
7487 |
买入 |
| 09:42:57 |
20.82 |
31 |
7518 |
买入 |
| 09:43:00 |
20.82 |
26 |
7544 |
卖出 |
| 09:43:03 |
20.82 |
23 |
7567 |
卖出 |
| 09:43:06 |
20.8 |
1 |
7568 |
买入 |
| 09:43:09 |
20.77 |
12 |
7580 |
卖出 |
| 09:43:12 |
20.77 |
9 |
7589 |
买入 |
| 09:43:15 |
20.77 |
1 |
7590 |
买入 |
| 09:43:18 |
20.76 |
1 |
7591 |
买入 |
| 09:43:21 |
20.77 |
14 |
7605 |
买入 |
| 09:43:27 |
20.75 |
2 |
7607 |
卖出 |
| 09:43:30 |
20.75 |
1 |
7608 |
买入 |
| 09:43:36 |
20.75 |
15 |
7623 |
买入 |
| 09:43:51 |
20.74 |
2 |
7625 |
买入 |
| 09:43:54 |
20.72 |
10 |
7635 |
卖出 |
| 09:43:57 |
20.72 |
2 |
7637 |
卖出 |
| 09:44:00 |
20.72 |
3 |
7640 |
卖出 |
| 09:44:03 |
20.71 |
34 |
7674 |
卖出 |
| 09:44:06 |
20.72 |
5 |
7679 |
买入 |
| 09:44:09 |
20.72 |
20 |
7699 |
买入 |
| 09:44:12 |
20.75 |
17 |
7716 |
买入 |
| 09:44:15 |
20.76 |
24 |
7740 |
买入 |
| 09:44:18 |
20.76 |
10 |
7750 |
买入 |
| 09:44:27 |
20.76 |
78 |
7828 |
买入 |
| 09:44:30 |
20.75 |
5 |
7833 |
卖出 |
| 09:44:33 |
20.76 |
12 |
7845 |
买入 |
| 09:44:36 |
20.74 |
1 |
7846 |
卖出 |
| 09:44:39 |
20.74 |
3 |
7849 |
卖出 |
| 09:44:42 |
20.73 |
5 |
7854 |
卖出 |
| 09:44:48 |
20.74 |
2 |
7856 |
买入 |
| 09:45:03 |
20.72 |
2 |
7858 |
卖出 |
| 09:45:06 |
20.74 |
8 |
7866 |
买入 |
| 09:45:12 |
20.73 |
6 |
7872 |
卖出 |
| 09:45:15 |
20.73 |
7 |
7879 |
卖出 |
| 09:45:18 |
20.73 |
5 |
7884 |
买入 |
| 09:45:21 |
20.72 |
5 |
7889 |
卖出 |
| 09:45:27 |
20.73 |
8 |
7897 |
买入 |
| 09:45:30 |
20.72 |
1 |
7898 |
卖出 |
| 09:45:42 |
20.7 |
38 |
7936 |
卖出 |
| 09:45:54 |
20.71 |
1 |
7937 |
买入 |
| 09:46:00 |
20.7 |
46 |
7983 |
买入 |
| 09:46:03 |
20.69 |
9 |
7992 |
卖出 |
| 09:46:06 |
20.71 |
15 |
8007 |
买入 |
| 09:46:09 |
20.71 |
38 |
8045 |
买入 |
| 09:46:12 |
20.73 |
254 |
8299 |
买入 |
| 09:46:15 |
20.73 |
42 |
8341 |
买入 |
| 09:46:18 |
20.73 |
2 |
8343 |
买入 |
| 09:46:21 |
20.73 |
21 |
8364 |
卖出 |
| 09:46:27 |
20.71 |
4 |
8368 |
卖出 |
| 09:46:30 |
20.71 |
3 |
8371 |
买入 |
| 09:46:33 |
20.71 |
14 |
8385 |
买入 |
| 09:46:36 |
20.71 |
6 |
8391 |
买入 |
| 09:46:39 |
20.71 |
1 |
8392 |
买入 |
| 09:46:42 |
20.71 |
9 |
8401 |
买入 |
| 09:46:45 |
20.71 |
34 |
8435 |
买入 |
| 09:46:48 |
20.71 |
11 |
8446 |
买入 |
| 09:46:51 |
20.7 |
54 |
8500 |
卖出 |
| 09:46:54 |
20.7 |
3 |
8503 |
买入 |
| 09:46:57 |
20.7 |
3 |
8506 |
买入 |
| 09:47:00 |
20.7 |
39 |
8545 |
买入 |
| 09:47:03 |
20.7 |
8 |
8553 |
买入 |
| 09:47:06 |
20.7 |
48 |
8601 |
买入 |
| 09:47:09 |
20.73 |
6 |
8607 |
买入 |
| 09:47:12 |
20.69 |
47 |
8654 |
卖出 |
| 09:47:15 |
20.73 |
3 |
8657 |
买入 |
| 09:47:18 |
20.73 |
3 |
8660 |
买入 |
| 09:47:21 |
20.7 |
9 |
8669 |
卖出 |
| 09:47:27 |
20.73 |
2 |
8671 |
买入 |
| 09:47:30 |
20.73 |
2 |
8673 |
买入 |
| 09:47:33 |
20.73 |
7 |
8680 |
买入 |
| 09:47:36 |
20.73 |
1 |
8681 |
买入 |
| 09:47:39 |
20.75 |
1 |
8682 |
买入 |
| 09:47:42 |
20.75 |
6 |
8688 |
买入 |
| 09:47:45 |
20.75 |
3 |
8691 |
买入 |