华创阳安[600155]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.6 |
3 |
3 |
集合竞价 |
| 09:15:37 |
9.59 |
10 |
10 |
集合竞价 |
| 09:16:13 |
9.58 |
47 |
47 |
集合竞价 |
| 09:24:31 |
9.59 |
69 |
69 |
集合竞价 |
| 09:25:04 |
9.59 |
76 |
145 |
卖出 |
| 09:30:02 |
9.6 |
108 |
253 |
买入 |
| 09:30:05 |
9.62 |
64 |
317 |
买入 |
| 09:30:08 |
9.62 |
152 |
469 |
卖出 |
| 09:30:11 |
9.64 |
272 |
741 |
买入 |
| 09:30:14 |
9.64 |
526 |
1267 |
买入 |
| 09:30:17 |
9.64 |
118 |
1385 |
买入 |
| 09:30:20 |
9.65 |
151 |
1536 |
买入 |
| 09:30:22 |
9.63 |
58 |
1594 |
卖出 |
| 09:30:26 |
9.63 |
373 |
1967 |
买入 |
| 09:30:29 |
9.64 |
275 |
2242 |
买入 |
| 09:30:32 |
9.65 |
217 |
2459 |
买入 |
| 09:30:35 |
9.66 |
187 |
2646 |
买入 |
| 09:30:38 |
9.68 |
368 |
3014 |
买入 |
| 09:30:41 |
9.66 |
145 |
3159 |
卖出 |
| 09:30:44 |
9.66 |
70 |
3229 |
卖出 |
| 09:30:47 |
9.66 |
85 |
3314 |
卖出 |
| 09:30:50 |
9.65 |
89 |
3403 |
卖出 |
| 09:30:53 |
9.66 |
149 |
3552 |
买入 |
| 09:30:56 |
9.66 |
190 |
3742 |
买入 |
| 09:30:59 |
9.65 |
183 |
3925 |
买入 |
| 09:31:02 |
9.64 |
188 |
4113 |
卖出 |
| 09:31:05 |
9.65 |
90 |
4203 |
买入 |
| 09:31:08 |
9.64 |
100 |
4303 |
卖出 |
| 09:31:11 |
9.65 |
145 |
4448 |
买入 |
| 09:31:14 |
9.65 |
13 |
4461 |
买入 |
| 09:31:17 |
9.62 |
130 |
4591 |
卖出 |
| 09:31:20 |
9.63 |
20 |
4611 |
买入 |
| 09:31:23 |
9.63 |
73 |
4684 |
卖出 |
| 09:31:26 |
9.65 |
99 |
4783 |
买入 |
| 09:31:29 |
9.64 |
103 |
4886 |
卖出 |
| 09:31:32 |
9.64 |
143 |
5029 |
卖出 |
| 09:31:35 |
9.65 |
113 |
5142 |
买入 |
| 09:31:38 |
9.63 |
454 |
5596 |
卖出 |
| 09:31:41 |
9.65 |
10 |
5606 |
买入 |
| 09:31:44 |
9.64 |
100 |
5706 |
卖出 |
| 09:31:47 |
9.64 |
21 |
5727 |
卖出 |
| 09:31:50 |
9.63 |
19 |
5746 |
卖出 |
| 09:31:53 |
9.63 |
49 |
5795 |
卖出 |
| 09:31:56 |
9.63 |
48 |
5843 |
买入 |
| 09:31:59 |
9.63 |
43 |
5886 |
买入 |
| 09:32:02 |
9.64 |
77 |
5963 |
买入 |
| 09:32:05 |
9.62 |
52 |
6015 |
卖出 |
| 09:32:08 |
9.63 |
46 |
6061 |
买入 |
| 09:32:11 |
9.62 |
98 |
6159 |
卖出 |
| 09:32:14 |
9.63 |
17 |
6176 |
买入 |
| 09:32:17 |
9.64 |
25 |
6201 |
买入 |
| 09:32:20 |
9.63 |
2 |
6203 |
卖出 |
| 09:32:23 |
9.63 |
48 |
6251 |
卖出 |
| 09:32:26 |
9.64 |
2 |
6253 |
买入 |
| 09:32:29 |
9.64 |
68 |
6321 |
买入 |
| 09:32:32 |
9.63 |
296 |
6617 |
卖出 |
| 09:32:35 |
9.63 |
20 |
6637 |
买入 |
| 09:32:38 |
9.62 |
190 |
6827 |
卖出 |
| 09:32:41 |
9.63 |
103 |
6930 |
买入 |
| 09:32:44 |
9.63 |
146 |
7076 |
买入 |
| 09:32:47 |
9.62 |
54 |
7130 |
卖出 |
| 09:32:50 |
9.63 |
24 |
7154 |
买入 |
| 09:32:53 |
9.64 |
3 |
7157 |
买入 |
| 09:32:56 |
9.64 |
14 |
7171 |
买入 |
| 09:32:59 |
9.64 |
33 |
7204 |
买入 |
| 09:33:02 |
9.63 |
259 |
7463 |
卖出 |
| 09:33:05 |
9.63 |
166 |
7629 |
卖出 |
| 09:33:08 |
9.63 |
14 |
7643 |
买入 |
| 09:33:11 |
9.63 |
15 |
7658 |
买入 |
| 09:33:14 |
9.62 |
32 |
7690 |
卖出 |
| 09:33:17 |
9.63 |
7 |
7697 |
买入 |
| 09:33:20 |
9.63 |
2 |
7699 |
买入 |
| 09:33:23 |
9.62 |
384 |
8083 |
卖出 |
| 09:33:26 |
9.61 |
94 |
8177 |
卖出 |
| 09:33:29 |
9.62 |
112 |
8289 |
买入 |
| 09:33:32 |
9.61 |
10 |
8299 |
卖出 |
| 09:33:35 |
9.62 |
5 |
8304 |
买入 |
| 09:33:38 |
9.61 |
72 |
8376 |
卖出 |
| 09:33:41 |
9.61 |
12 |
8388 |
卖出 |
| 09:33:44 |
9.61 |
27 |
8415 |
卖出 |
| 09:33:47 |
9.61 |
24 |
8439 |
卖出 |
| 09:33:50 |
9.61 |
24 |
8463 |
卖出 |
| 09:33:53 |
9.61 |
116 |
8579 |
卖出 |
| 09:33:56 |
9.62 |
85 |
8664 |
买入 |
| 09:33:59 |
9.61 |
3 |
8667 |
卖出 |
| 09:34:02 |
9.61 |
9 |
8676 |
卖出 |
| 09:34:05 |
9.62 |
504 |
9180 |
买入 |
| 09:34:08 |
9.62 |
88 |
9268 |
买入 |
| 09:34:14 |
9.64 |
253 |
9521 |
买入 |
| 09:34:17 |
9.63 |
53 |
9574 |
卖出 |
| 09:34:20 |
9.63 |
12 |
9586 |
卖出 |
| 09:34:23 |
9.64 |
53 |
9639 |
买入 |
| 09:34:26 |
9.63 |
10 |
9649 |
卖出 |
| 09:34:29 |
9.65 |
143 |
9792 |
买入 |
| 09:34:32 |
9.64 |
464 |
10256 |
卖出 |
| 09:34:35 |
9.64 |
25 |
10281 |
卖出 |
| 09:34:38 |
9.65 |
31 |
10312 |
买入 |
| 09:34:41 |
9.64 |
93 |
10405 |
卖出 |
| 09:34:44 |
9.64 |
21 |
10426 |
买入 |
| 09:34:47 |
9.65 |
9 |
10435 |
买入 |
| 09:34:50 |
9.65 |
8 |
10443 |
买入 |
| 09:34:53 |
9.65 |
28 |
10471 |
买入 |
| 09:34:56 |
9.65 |
46 |
10517 |
卖出 |
| 09:34:59 |
9.65 |
181 |
10698 |
卖出 |
| 09:35:02 |
9.64 |
83 |
10781 |
卖出 |
| 09:35:05 |
9.65 |
95 |
10876 |
买入 |
| 09:35:08 |
9.64 |
17 |
10893 |
卖出 |
| 09:35:11 |
9.64 |
61 |
10954 |
买入 |
| 09:35:14 |
9.65 |
43 |
10997 |
买入 |
| 09:35:17 |
9.65 |
3 |
11000 |
买入 |
| 09:35:20 |
9.64 |
31 |
11031 |
卖出 |
| 09:35:26 |
9.66 |
220 |
11251 |
买入 |
| 09:35:29 |
9.66 |
3 |
11254 |
买入 |
| 09:35:32 |
9.66 |
65 |
11319 |
买入 |
| 09:35:35 |
9.66 |
17 |
11336 |
买入 |
| 09:35:38 |
9.66 |
527 |
11863 |
买入 |
| 09:35:41 |
9.66 |
107 |
11970 |
买入 |
| 09:35:44 |
9.67 |
42 |
12012 |
买入 |
| 09:35:47 |
9.67 |
790 |
12802 |
买入 |
| 09:35:50 |
9.67 |
154 |
12956 |
卖出 |
| 09:35:53 |
9.68 |
19 |
12975 |
买入 |
| 09:35:56 |
9.69 |
95 |
13070 |
买入 |
| 09:35:59 |
9.69 |
97 |
13167 |
卖出 |
| 09:36:02 |
9.68 |
421 |
13588 |
卖出 |
| 09:36:05 |
9.69 |
24 |
13612 |
买入 |
| 09:36:08 |
9.69 |
32 |
13644 |
卖出 |
| 09:36:11 |
9.7 |
436 |
14080 |
买入 |
| 09:36:14 |
9.7 |
299 |
14379 |
卖出 |
| 09:36:17 |
9.72 |
543 |
14922 |
买入 |
| 09:36:20 |
9.72 |
182 |
15104 |
买入 |
| 09:36:23 |
9.71 |
131 |
15235 |
买入 |
| 09:36:26 |
9.72 |
48 |
15283 |
买入 |
| 09:36:29 |
9.72 |
119 |
15402 |
买入 |
| 09:36:32 |
9.71 |
86 |
15488 |
卖出 |
| 09:36:35 |
9.72 |
95 |
15583 |
买入 |
| 09:36:38 |
9.71 |
210 |
15793 |
卖出 |
| 09:36:41 |
9.72 |
117 |
15910 |
买入 |
| 09:36:44 |
9.71 |
25 |
15935 |
卖出 |
| 09:36:47 |
9.71 |
126 |
16061 |
买入 |
| 09:36:50 |
9.71 |
20 |
16081 |
买入 |
| 09:36:53 |
9.7 |
162 |
16243 |
卖出 |
| 09:36:56 |
9.69 |
85 |
16328 |
卖出 |
| 09:36:59 |
9.7 |
5 |
16333 |
买入 |
| 09:37:02 |
9.7 |
89 |
16422 |
买入 |
| 09:37:05 |
9.7 |
151 |
16573 |
买入 |
| 09:37:08 |
9.71 |
31 |
16604 |
买入 |
| 09:37:11 |
9.7 |
63 |
16667 |
卖出 |
| 09:37:14 |
9.71 |
301 |
16968 |
买入 |
| 09:37:17 |
9.7 |
124 |
17092 |
卖出 |
| 09:37:20 |
9.7 |
270 |
17362 |
买入 |
| 09:37:26 |
9.7 |
113 |
17475 |
买入 |
| 09:37:29 |
9.7 |
94 |
17569 |
买入 |
| 09:37:32 |
9.7 |
10 |
17579 |
买入 |
| 09:37:35 |
9.69 |
46 |
17625 |
卖出 |
| 09:37:38 |
9.7 |
48 |
17673 |
买入 |
| 09:37:41 |
9.69 |
34 |
17707 |
卖出 |
| 09:37:44 |
9.69 |
11 |
17718 |
买入 |
| 09:37:47 |
9.68 |
1 |
17719 |
卖出 |
| 09:37:50 |
9.68 |
435 |
18154 |
卖出 |
| 09:37:53 |
9.7 |
60 |
18214 |
买入 |
| 09:37:56 |
9.7 |
104 |
18318 |
买入 |
| 09:37:59 |
9.69 |
32 |
18350 |
卖出 |
| 09:38:02 |
9.69 |
63 |
18413 |
卖出 |
| 09:38:05 |
9.69 |
23 |
18436 |
卖出 |
| 09:38:08 |
9.7 |
73 |
18509 |
买入 |
| 09:38:11 |
9.7 |
14 |
18523 |
买入 |
| 09:38:14 |
9.68 |
40 |
18563 |
卖出 |
| 09:38:17 |
9.68 |
109 |
18672 |
卖出 |
| 09:38:20 |
9.67 |
15 |
18687 |
卖出 |
| 09:38:23 |
9.68 |
96 |
18783 |
买入 |
| 09:38:26 |
9.68 |
6 |
18789 |
卖出 |
| 09:38:29 |
9.67 |
49 |
18838 |
卖出 |
| 09:38:32 |
9.68 |
11 |
18849 |
卖出 |
| 09:38:35 |
9.68 |
57 |
18906 |
卖出 |
| 09:38:38 |
9.67 |
73 |
18979 |
卖出 |
| 09:38:41 |
9.69 |
111 |
19090 |
买入 |
| 09:38:44 |
9.68 |
87 |
19177 |
卖出 |
| 09:38:47 |
9.68 |
49 |
19226 |
卖出 |
| 09:38:50 |
9.69 |
140 |
19366 |
买入 |
| 09:38:53 |
9.72 |
622 |
19988 |
买入 |
| 09:38:56 |
9.72 |
500 |
20488 |
买入 |
| 09:38:59 |
9.72 |
66 |
20554 |
卖出 |
| 09:39:02 |
9.72 |
81 |
20635 |
卖出 |
| 09:39:05 |
9.73 |
53 |
20688 |
买入 |
| 09:39:08 |
9.72 |
172 |
20860 |
卖出 |
| 09:39:11 |
9.73 |
97 |
20957 |
买入 |
| 09:39:14 |
9.72 |
129 |
21086 |
卖出 |
| 09:39:17 |
9.72 |
137 |
21223 |
买入 |
| 09:39:20 |
9.72 |
55 |
21278 |
买入 |
| 09:39:23 |
9.72 |
100 |
21378 |
买入 |
| 09:39:26 |
9.71 |
71 |
21449 |
卖出 |
| 09:39:29 |
9.72 |
97 |
21546 |
买入 |
| 09:39:32 |
9.71 |
39 |
21585 |
卖出 |
| 09:39:35 |
9.72 |
65 |
21650 |
买入 |
| 09:39:38 |
9.7 |
267 |
21917 |
卖出 |
| 09:39:41 |
9.72 |
30 |
21947 |
买入 |
| 09:39:44 |
9.71 |
33 |
21980 |
卖出 |
| 09:39:47 |
9.71 |
37 |
22017 |
卖出 |
| 09:39:50 |
9.71 |
104 |
22121 |
卖出 |
| 09:39:53 |
9.71 |
44 |
22165 |
卖出 |
| 09:39:56 |
9.71 |
25 |
22190 |
卖出 |
| 09:39:59 |
9.72 |
507 |
22697 |
买入 |
| 09:40:02 |
9.74 |
1613 |
24310 |
买入 |
| 09:40:05 |
9.75 |
355 |
24665 |
买入 |
| 09:40:08 |
9.75 |
229 |
24894 |
买入 |
| 09:40:11 |
9.74 |
239 |
25133 |
卖出 |
| 09:40:14 |
9.75 |
87 |
25220 |
买入 |
| 09:40:17 |
9.75 |
13 |
25233 |
卖出 |
| 09:40:20 |
9.76 |
402 |
25635 |
买入 |
| 09:40:23 |
9.76 |
170 |
25805 |
买入 |
| 09:40:26 |
9.76 |
181 |
25986 |
买入 |
| 09:40:29 |
9.77 |
185 |
26171 |
买入 |
| 09:40:32 |
9.76 |
63 |
26234 |
卖出 |
| 09:40:35 |
9.76 |
94 |
26328 |
卖出 |
| 09:40:38 |
9.77 |
253 |
26581 |
买入 |
| 09:40:41 |
9.76 |
75 |
26656 |
卖出 |
| 09:40:44 |
9.77 |
93 |
26749 |
买入 |
| 09:40:47 |
9.77 |
3 |
26752 |
买入 |
| 09:40:50 |
9.77 |
10 |
26762 |
买入 |
| 09:40:53 |
9.75 |
285 |
27047 |
卖出 |
| 09:40:56 |
9.76 |
78 |
27125 |
买入 |
| 09:40:59 |
9.76 |
77 |
27202 |
买入 |
| 09:41:02 |
9.77 |
161 |
27363 |
买入 |
| 09:41:05 |
9.77 |
124 |
27487 |
买入 |
| 09:41:08 |
9.76 |
209 |
27696 |
卖出 |
| 09:41:11 |
9.76 |
39 |
27735 |
买入 |
| 09:41:14 |
9.76 |
288 |
28023 |
买入 |
| 09:41:17 |
9.75 |
309 |
28332 |
卖出 |
| 09:41:20 |
9.75 |
16 |
28348 |
卖出 |
| 09:41:23 |
9.76 |
68 |
28416 |
买入 |
| 09:41:26 |
9.75 |
68 |
28484 |
卖出 |
| 09:41:29 |
9.75 |
302 |
28786 |
买入 |
| 09:41:32 |
9.75 |
177 |
28963 |
买入 |
| 09:41:35 |
9.75 |
170 |
29133 |
买入 |
| 09:41:38 |
9.74 |
5 |
29138 |
卖出 |
| 09:41:41 |
9.75 |
48 |
29186 |
买入 |
| 09:41:44 |
9.74 |
1165 |
30351 |
卖出 |
| 09:41:47 |
9.77 |
415 |
30766 |
买入 |
| 09:41:50 |
9.76 |
55 |
30821 |
卖出 |
| 09:41:53 |
9.76 |
125 |
30946 |
卖出 |
| 09:41:56 |
9.74 |
200 |
31146 |
卖出 |
| 09:41:59 |
9.76 |
12 |
31158 |
买入 |
| 09:42:02 |
9.75 |
22 |
31180 |
卖出 |
| 09:42:05 |
9.76 |
71 |
31251 |
买入 |
| 09:42:08 |
9.76 |
82 |
31333 |
卖出 |
| 09:42:11 |
9.76 |
76 |
31409 |
买入 |
| 09:42:14 |
9.75 |
160 |
31569 |
卖出 |
| 09:42:17 |
9.74 |
45 |
31614 |
卖出 |
| 09:42:20 |
9.74 |
10 |
31624 |
卖出 |
| 09:42:23 |
9.74 |
24 |
31648 |
卖出 |
| 09:42:26 |
9.74 |
75 |
31723 |
卖出 |
| 09:42:29 |
9.74 |
133 |
31856 |
卖出 |
| 09:42:32 |
9.74 |
32 |
31888 |
卖出 |
| 09:42:35 |
9.73 |
45 |
31933 |
卖出 |
| 09:42:38 |
9.74 |
309 |
32242 |
买入 |
| 09:42:41 |
9.74 |
10 |
32252 |
买入 |
| 09:42:44 |
9.74 |
1 |
32253 |
买入 |
| 09:42:47 |
9.74 |
141 |
32394 |
买入 |
| 09:42:50 |
9.74 |
251 |
32645 |
卖出 |
| 09:42:53 |
9.74 |
23 |
32668 |
卖出 |
| 09:42:56 |
9.74 |
23 |
32691 |
卖出 |
| 09:42:59 |
9.74 |
11 |
32702 |
卖出 |
| 09:43:02 |
9.73 |
86 |
32788 |
卖出 |
| 09:43:05 |
9.74 |
10 |
32798 |
买入 |
| 09:43:08 |
9.74 |
103 |
32901 |
买入 |
| 09:43:11 |
9.74 |
43 |
32944 |
买入 |
| 09:43:14 |
9.74 |
257 |
33201 |
卖出 |
| 09:43:17 |
9.74 |
44 |
33245 |
卖出 |
| 09:43:20 |
9.74 |
41 |
33286 |
买入 |
| 09:43:23 |
9.74 |
11 |
33297 |
买入 |
| 09:43:29 |
9.73 |
10 |
33307 |
卖出 |
| 09:43:32 |
9.73 |
9 |
33316 |
卖出 |
| 09:43:35 |
9.73 |
38 |
33354 |
卖出 |
| 09:43:38 |
9.72 |
10 |
33364 |
卖出 |
| 09:43:41 |
9.73 |
4 |
33368 |
买入 |
| 09:43:44 |
9.72 |
13 |
33381 |
卖出 |
| 09:43:50 |
9.72 |
26 |
33407 |
卖出 |
| 09:43:53 |
9.72 |
54 |
33461 |
卖出 |
| 09:43:56 |
9.72 |
75 |
33536 |
卖出 |
| 09:43:59 |
9.72 |
79 |
33615 |
买入 |
| 09:44:02 |
9.73 |
13 |
33628 |
买入 |
| 09:44:08 |
9.72 |
12 |
33640 |
卖出 |
| 09:44:11 |
9.73 |
36 |
33676 |
买入 |
| 09:44:14 |
9.73 |
12 |
33688 |
买入 |
| 09:44:17 |
9.73 |
167 |
33855 |
买入 |
| 09:44:20 |
9.73 |
18 |
33873 |
卖出 |
| 09:44:23 |
9.74 |
1 |
33874 |
买入 |
| 09:44:26 |
9.73 |
19 |
33893 |
卖出 |
| 09:44:29 |
9.74 |
282 |
34175 |
买入 |
| 09:44:32 |
9.75 |
22 |
34197 |
买入 |
| 09:44:35 |
9.74 |
190 |
34387 |
卖出 |
| 09:44:38 |
9.74 |
8 |
34395 |
买入 |
| 09:44:47 |
9.73 |
38 |
34433 |
卖出 |
| 09:44:50 |
9.74 |
40 |
34473 |
买入 |
| 09:44:53 |
9.74 |
57 |
34530 |
买入 |
| 09:44:56 |
9.73 |
3 |
34533 |
卖出 |
| 09:44:59 |
9.74 |
5 |
34538 |
买入 |
| 09:45:02 |
9.74 |
56 |
34594 |
买入 |
| 09:45:05 |
9.73 |
40 |
34634 |
卖出 |
| 09:45:08 |
9.74 |
57 |
34691 |
买入 |