晶方科技[603005]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
41.12 |
8 |
8 |
集合竞价 |
| 09:15:10 |
41.11 |
14 |
14 |
集合竞价 |
| 09:15:16 |
41.1 |
22 |
22 |
集合竞价 |
| 09:24:46 |
41.07 |
133 |
133 |
集合竞价 |
| 09:24:58 |
41.06 |
138 |
138 |
集合竞价 |
| 09:25:01 |
41.1 |
212 |
212 |
集合竞价 |
| 09:25:06 |
41.1 |
212 |
424 |
买入 |
| 09:30:01 |
41.1 |
86 |
510 |
买入 |
| 09:30:04 |
41.1 |
117 |
627 |
买入 |
| 09:30:07 |
41.09 |
74 |
701 |
卖出 |
| 09:30:10 |
41.08 |
18 |
719 |
买入 |
| 09:30:13 |
41.01 |
27 |
746 |
卖出 |
| 09:30:16 |
41.02 |
10 |
756 |
买入 |
| 09:30:19 |
41.06 |
18 |
774 |
买入 |
| 09:30:22 |
41.01 |
14 |
788 |
卖出 |
| 09:30:25 |
41.01 |
7 |
795 |
买入 |
| 09:30:28 |
41 |
26 |
821 |
卖出 |
| 09:30:31 |
41 |
13 |
834 |
买入 |
| 09:30:34 |
41 |
24 |
858 |
卖出 |
| 09:30:37 |
41.02 |
30 |
888 |
买入 |
| 09:30:40 |
41.09 |
51 |
939 |
买入 |
| 09:30:43 |
41.1 |
102 |
1041 |
买入 |
| 09:30:46 |
41.1 |
13 |
1054 |
卖出 |
| 09:30:49 |
41.16 |
10 |
1064 |
买入 |
| 09:30:52 |
41.11 |
7 |
1071 |
卖出 |
| 09:30:55 |
41.15 |
20 |
1091 |
买入 |
| 09:30:58 |
41.12 |
1 |
1092 |
卖出 |
| 09:31:01 |
41.15 |
14 |
1106 |
买入 |
| 09:31:04 |
41.1 |
13 |
1119 |
卖出 |
| 09:31:07 |
41.13 |
19 |
1138 |
买入 |
| 09:31:10 |
41.18 |
37 |
1175 |
买入 |
| 09:31:13 |
41.14 |
27 |
1202 |
卖出 |
| 09:31:16 |
41.14 |
5 |
1207 |
买入 |
| 09:31:19 |
41.15 |
9 |
1216 |
卖出 |
| 09:31:22 |
41.15 |
2 |
1218 |
卖出 |
| 09:31:25 |
41.15 |
13 |
1231 |
卖出 |
| 09:31:28 |
41.15 |
21 |
1252 |
卖出 |
| 09:31:31 |
41.15 |
6 |
1258 |
卖出 |
| 09:31:34 |
41.15 |
3 |
1261 |
买入 |
| 09:31:37 |
41.13 |
25 |
1286 |
卖出 |
| 09:31:40 |
41.12 |
44 |
1330 |
卖出 |
| 09:31:43 |
41.14 |
22 |
1352 |
买入 |
| 09:31:46 |
41.14 |
106 |
1458 |
卖出 |
| 09:31:49 |
41.18 |
51 |
1509 |
买入 |
| 09:31:52 |
41.19 |
14 |
1523 |
买入 |
| 09:31:55 |
41.18 |
88 |
1611 |
卖出 |
| 09:31:58 |
41.19 |
60 |
1671 |
买入 |
| 09:32:01 |
41.19 |
29 |
1700 |
卖出 |
| 09:32:04 |
41.18 |
57 |
1757 |
卖出 |
| 09:32:07 |
41.19 |
20 |
1777 |
买入 |
| 09:32:10 |
41.19 |
20 |
1797 |
买入 |
| 09:32:13 |
41.18 |
29 |
1826 |
卖出 |
| 09:32:16 |
41.19 |
21 |
1847 |
买入 |
| 09:32:19 |
41.18 |
4 |
1851 |
买入 |
| 09:32:22 |
41.21 |
15 |
1866 |
买入 |
| 09:32:25 |
41.21 |
7 |
1873 |
买入 |
| 09:32:28 |
41.22 |
8 |
1881 |
买入 |
| 09:32:31 |
41.25 |
48 |
1929 |
买入 |
| 09:32:34 |
41.25 |
56 |
1985 |
卖出 |
| 09:32:37 |
41.25 |
27 |
2012 |
卖出 |
| 09:32:40 |
41.26 |
97 |
2109 |
买入 |
| 09:32:43 |
41.26 |
41 |
2150 |
买入 |
| 09:32:46 |
41.25 |
30 |
2180 |
卖出 |
| 09:32:49 |
41.26 |
35 |
2215 |
买入 |
| 09:32:52 |
41.24 |
9 |
2224 |
卖出 |
| 09:32:55 |
41.25 |
6 |
2230 |
买入 |
| 09:32:58 |
41.25 |
25 |
2255 |
买入 |
| 09:33:01 |
41.24 |
5 |
2260 |
卖出 |
| 09:33:04 |
41.22 |
142 |
2402 |
卖出 |
| 09:33:07 |
41.24 |
8 |
2410 |
买入 |
| 09:33:10 |
41.23 |
10 |
2420 |
买入 |
| 09:33:13 |
41.23 |
13 |
2433 |
买入 |
| 09:33:16 |
41.2 |
35 |
2468 |
卖出 |
| 09:33:19 |
41.23 |
53 |
2521 |
买入 |
| 09:33:22 |
41.23 |
15 |
2536 |
买入 |
| 09:33:25 |
41.24 |
35 |
2571 |
买入 |
| 09:33:28 |
41.23 |
42 |
2613 |
卖出 |
| 09:33:31 |
41.24 |
16 |
2629 |
买入 |
| 09:33:34 |
41.23 |
25 |
2654 |
卖出 |
| 09:33:37 |
41.23 |
33 |
2687 |
卖出 |
| 09:33:40 |
41.21 |
3 |
2690 |
卖出 |
| 09:33:43 |
41.24 |
86 |
2776 |
买入 |
| 09:33:46 |
41.25 |
29 |
2805 |
买入 |
| 09:33:49 |
41.25 |
35 |
2840 |
买入 |
| 09:33:52 |
41.24 |
29 |
2869 |
卖出 |
| 09:33:55 |
41.21 |
6 |
2875 |
卖出 |
| 09:33:58 |
41.24 |
3 |
2878 |
卖出 |
| 09:34:01 |
41.24 |
40 |
2918 |
买入 |
| 09:34:04 |
41.21 |
5 |
2923 |
卖出 |
| 09:34:07 |
41.23 |
143 |
3066 |
买入 |
| 09:34:10 |
41.24 |
104 |
3170 |
买入 |
| 09:34:13 |
41.25 |
16 |
3186 |
买入 |
| 09:34:16 |
41.22 |
119 |
3305 |
卖出 |
| 09:34:19 |
41.24 |
48 |
3353 |
买入 |
| 09:34:22 |
41.24 |
4 |
3357 |
买入 |
| 09:34:25 |
41.24 |
37 |
3394 |
买入 |
| 09:34:28 |
41.2 |
109 |
3503 |
卖出 |
| 09:34:31 |
41.2 |
43 |
3546 |
买入 |
| 09:34:34 |
41.2 |
24 |
3570 |
买入 |
| 09:34:37 |
41.2 |
30 |
3600 |
买入 |
| 09:34:40 |
41.2 |
13 |
3613 |
买入 |
| 09:34:43 |
41.23 |
28 |
3641 |
买入 |
| 09:34:46 |
41.21 |
26 |
3667 |
卖出 |
| 09:34:52 |
41.23 |
10 |
3677 |
买入 |
| 09:34:55 |
41.23 |
7 |
3684 |
买入 |
| 09:34:58 |
41.23 |
11 |
3695 |
买入 |
| 09:35:01 |
41.22 |
16 |
3711 |
卖出 |
| 09:35:04 |
41.23 |
24 |
3735 |
买入 |
| 09:35:07 |
41.22 |
10 |
3745 |
买入 |
| 09:35:10 |
41.21 |
12 |
3757 |
买入 |
| 09:35:13 |
41.2 |
4 |
3761 |
卖出 |
| 09:35:16 |
41.21 |
5 |
3766 |
买入 |
| 09:35:19 |
41.2 |
42 |
3808 |
卖出 |
| 09:35:22 |
41.22 |
8 |
3816 |
买入 |
| 09:35:25 |
41.2 |
73 |
3889 |
卖出 |
| 09:35:28 |
41.19 |
42 |
3931 |
卖出 |
| 09:35:31 |
41.2 |
36 |
3967 |
买入 |
| 09:35:34 |
41.19 |
37 |
4004 |
卖出 |
| 09:35:37 |
41.2 |
12 |
4016 |
买入 |
| 09:35:40 |
41.19 |
29 |
4045 |
卖出 |
| 09:35:43 |
41.19 |
25 |
4070 |
买入 |
| 09:35:46 |
41.18 |
54 |
4124 |
卖出 |
| 09:35:49 |
41.16 |
31 |
4155 |
卖出 |
| 09:35:52 |
41.17 |
4 |
4159 |
买入 |
| 09:35:55 |
41.18 |
75 |
4234 |
买入 |
| 09:35:58 |
41.16 |
24 |
4258 |
卖出 |
| 09:36:01 |
41.17 |
4 |
4262 |
买入 |
| 09:36:04 |
41.17 |
22 |
4284 |
买入 |
| 09:36:07 |
41.17 |
33 |
4317 |
买入 |
| 09:36:10 |
41.17 |
110 |
4427 |
买入 |
| 09:36:13 |
41.16 |
41 |
4468 |
卖出 |
| 09:36:16 |
41.16 |
6 |
4474 |
卖出 |
| 09:36:19 |
41.15 |
6 |
4480 |
卖出 |
| 09:36:22 |
41.15 |
7 |
4487 |
卖出 |
| 09:36:25 |
41.14 |
14 |
4501 |
卖出 |
| 09:36:28 |
41.15 |
35 |
4536 |
买入 |
| 09:36:31 |
41.15 |
7 |
4543 |
买入 |
| 09:36:34 |
41.13 |
57 |
4600 |
卖出 |
| 09:36:37 |
41.15 |
8 |
4608 |
买入 |
| 09:36:40 |
41.11 |
282 |
4890 |
卖出 |
| 09:36:43 |
41.12 |
13 |
4903 |
买入 |
| 09:36:46 |
41.11 |
8 |
4911 |
卖出 |
| 09:36:49 |
41.1 |
60 |
4971 |
卖出 |
| 09:36:52 |
41.1 |
180 |
5151 |
卖出 |
| 09:36:55 |
41.1 |
2 |
5153 |
买入 |
| 09:36:58 |
41.1 |
6 |
5159 |
买入 |
| 09:37:01 |
41.1 |
15 |
5174 |
买入 |
| 09:37:04 |
41.12 |
69 |
5243 |
买入 |
| 09:37:07 |
41.11 |
54 |
5297 |
卖出 |
| 09:37:10 |
41.12 |
108 |
5405 |
买入 |
| 09:37:13 |
41.13 |
49 |
5454 |
买入 |
| 09:37:16 |
41.17 |
42 |
5496 |
买入 |
| 09:37:19 |
41.13 |
91 |
5587 |
卖出 |
| 09:37:22 |
41.2 |
5 |
5592 |
买入 |
| 09:37:25 |
41.21 |
4 |
5596 |
买入 |
| 09:37:28 |
41.17 |
8 |
5604 |
卖出 |
| 09:37:31 |
41.15 |
19 |
5623 |
卖出 |
| 09:37:34 |
41.21 |
7 |
5630 |
买入 |
| 09:37:37 |
41.17 |
8 |
5638 |
卖出 |
| 09:37:40 |
41.17 |
3 |
5641 |
卖出 |
| 09:37:43 |
41.19 |
11 |
5652 |
买入 |
| 09:37:46 |
41.19 |
4 |
5656 |
卖出 |
| 09:37:49 |
41.18 |
8 |
5664 |
卖出 |
| 09:37:52 |
41.17 |
11 |
5675 |
卖出 |
| 09:37:55 |
41.18 |
7 |
5682 |
买入 |
| 09:37:58 |
41.18 |
16 |
5698 |
买入 |
| 09:38:01 |
41.18 |
61 |
5759 |
卖出 |
| 09:38:04 |
41.18 |
5 |
5764 |
卖出 |
| 09:38:07 |
41.16 |
5 |
5769 |
卖出 |
| 09:38:10 |
41.17 |
1 |
5770 |
买入 |
| 09:38:13 |
41.15 |
45 |
5815 |
卖出 |
| 09:38:16 |
41.14 |
5 |
5820 |
卖出 |
| 09:38:19 |
41.15 |
32 |
5852 |
买入 |
| 09:38:22 |
41.15 |
17 |
5869 |
卖出 |
| 09:38:25 |
41.16 |
28 |
5897 |
买入 |
| 09:38:28 |
41.13 |
12 |
5909 |
卖出 |
| 09:38:31 |
41.13 |
25 |
5934 |
买入 |
| 09:38:34 |
41.12 |
41 |
5975 |
卖出 |
| 09:38:37 |
41.13 |
1 |
5976 |
买入 |
| 09:38:40 |
41.13 |
34 |
6010 |
买入 |
| 09:38:43 |
41.12 |
78 |
6088 |
卖出 |
| 09:38:46 |
41.12 |
12 |
6100 |
买入 |
| 09:38:49 |
41.12 |
52 |
6152 |
买入 |
| 09:38:52 |
41.1 |
20 |
6172 |
卖出 |
| 09:38:55 |
41.11 |
5 |
6177 |
买入 |
| 09:38:58 |
41.11 |
9 |
6186 |
买入 |
| 09:39:01 |
41.12 |
9 |
6195 |
买入 |
| 09:39:04 |
41.11 |
11 |
6206 |
卖出 |
| 09:39:07 |
41.12 |
6 |
6212 |
买入 |
| 09:39:10 |
41.12 |
13 |
6225 |
买入 |
| 09:39:13 |
41.13 |
26 |
6251 |
买入 |
| 09:39:16 |
41.12 |
22 |
6273 |
卖出 |
| 09:39:19 |
41.18 |
6 |
6279 |
买入 |
| 09:39:22 |
41.14 |
76 |
6355 |
卖出 |
| 09:39:25 |
41.18 |
6 |
6361 |
买入 |
| 09:39:28 |
41.12 |
3 |
6364 |
卖出 |
| 09:39:31 |
41.17 |
31 |
6395 |
买入 |
| 09:39:34 |
41.11 |
5 |
6400 |
卖出 |
| 09:39:37 |
41.12 |
5 |
6405 |
买入 |
| 09:39:40 |
41.08 |
10 |
6415 |
卖出 |
| 09:39:43 |
41.13 |
113 |
6528 |
买入 |
| 09:39:46 |
41.09 |
3 |
6531 |
卖出 |
| 09:39:49 |
41.09 |
21 |
6552 |
卖出 |
| 09:39:52 |
41.12 |
32 |
6584 |
买入 |
| 09:39:55 |
41.1 |
83 |
6667 |
卖出 |
| 09:39:58 |
41.06 |
5 |
6672 |
卖出 |
| 09:40:04 |
41.1 |
4 |
6676 |
买入 |
| 09:40:07 |
41 |
30 |
6706 |
卖出 |
| 09:40:16 |
41.05 |
7 |
6713 |
买入 |
| 09:40:19 |
41.07 |
9 |
6722 |
买入 |
| 09:40:22 |
41.05 |
3 |
6725 |
卖出 |
| 09:40:25 |
41.06 |
14 |
6739 |
卖出 |
| 09:40:28 |
41.08 |
8 |
6747 |
买入 |
| 09:40:31 |
41.04 |
8 |
6755 |
卖出 |
| 09:40:34 |
41.07 |
6 |
6761 |
买入 |
| 09:40:37 |
41.06 |
5 |
6766 |
卖出 |
| 09:40:40 |
41.08 |
7 |
6773 |
买入 |
| 09:40:43 |
41.06 |
4 |
6777 |
卖出 |
| 09:40:46 |
41.07 |
10 |
6787 |
买入 |
| 09:40:49 |
41.04 |
3 |
6790 |
卖出 |
| 09:40:55 |
41.04 |
33 |
6823 |
卖出 |
| 09:40:58 |
41.04 |
13 |
6836 |
卖出 |
| 09:41:01 |
41.04 |
17 |
6853 |
买入 |
| 09:41:04 |
41.07 |
32 |
6885 |
买入 |
| 09:41:07 |
41.05 |
43 |
6928 |
卖出 |
| 09:41:10 |
41.03 |
17 |
6945 |
卖出 |
| 09:41:13 |
41.04 |
17 |
6962 |
买入 |
| 09:41:16 |
41.03 |
14 |
6976 |
卖出 |
| 09:41:19 |
41.03 |
49 |
7025 |
卖出 |
| 09:41:22 |
41.04 |
39 |
7064 |
买入 |
| 09:41:25 |
41.03 |
4 |
7068 |
卖出 |
| 09:41:28 |
41.02 |
7 |
7075 |
卖出 |
| 09:41:31 |
41.01 |
27 |
7102 |
卖出 |
| 09:41:34 |
41.01 |
43 |
7145 |
卖出 |
| 09:41:37 |
41 |
45 |
7190 |
卖出 |
| 09:41:40 |
41 |
192 |
7382 |
卖出 |
| 09:41:43 |
40.98 |
18 |
7400 |
卖出 |
| 09:41:46 |
40.97 |
60 |
7460 |
卖出 |
| 09:41:49 |
40.98 |
26 |
7486 |
买入 |
| 09:41:52 |
41.01 |
188 |
7674 |
买入 |
| 09:41:55 |
41.01 |
88 |
7762 |
买入 |
| 09:41:58 |
40.97 |
146 |
7908 |
卖出 |
| 09:42:01 |
40.98 |
6 |
7914 |
卖出 |
| 09:42:04 |
40.99 |
25 |
7939 |
买入 |
| 09:42:07 |
41 |
40 |
7979 |
买入 |
| 09:42:10 |
40.99 |
11 |
7990 |
卖出 |
| 09:42:13 |
41.03 |
47 |
8037 |
买入 |
| 09:42:16 |
41.04 |
43 |
8080 |
买入 |
| 09:42:19 |
41.05 |
32 |
8112 |
买入 |
| 09:42:22 |
41.04 |
6 |
8118 |
卖出 |
| 09:42:25 |
41.1 |
43 |
8161 |
买入 |
| 09:42:28 |
41.1 |
13 |
8174 |
卖出 |
| 09:42:31 |
41.09 |
11 |
8185 |
卖出 |
| 09:42:34 |
41.1 |
10 |
8195 |
买入 |
| 09:42:37 |
41.04 |
9 |
8204 |
卖出 |
| 09:42:40 |
41.04 |
20 |
8224 |
卖出 |
| 09:42:43 |
41.09 |
5 |
8229 |
买入 |
| 09:42:46 |
41.05 |
12 |
8241 |
卖出 |
| 09:42:49 |
41.06 |
17 |
8258 |
买入 |
| 09:42:52 |
41.07 |
3 |
8261 |
买入 |
| 09:42:55 |
41.07 |
9 |
8270 |
买入 |
| 09:42:58 |
41.08 |
3 |
8273 |
买入 |
| 09:43:01 |
41.05 |
15 |
8288 |
卖出 |
| 09:43:04 |
41.07 |
2 |
8290 |
买入 |
| 09:43:07 |
41.09 |
17 |
8307 |
买入 |
| 09:43:10 |
41.09 |
34 |
8341 |
买入 |
| 09:43:13 |
41.08 |
7 |
8348 |
卖出 |
| 09:43:16 |
41.06 |
17 |
8365 |
卖出 |
| 09:43:19 |
41.06 |
3 |
8368 |
买入 |
| 09:43:22 |
41.04 |
17 |
8385 |
卖出 |
| 09:43:25 |
41.05 |
16 |
8401 |
买入 |
| 09:43:28 |
41.06 |
14 |
8415 |
买入 |
| 09:43:31 |
41.03 |
23 |
8438 |
卖出 |
| 09:43:34 |
41.03 |
7 |
8445 |
买入 |
| 09:43:37 |
41.03 |
5 |
8450 |
买入 |
| 09:43:40 |
41.01 |
35 |
8485 |
卖出 |
| 09:43:43 |
41.01 |
6 |
8491 |
卖出 |
| 09:43:46 |
41.05 |
5 |
8496 |
买入 |
| 09:43:49 |
41.01 |
10 |
8506 |
卖出 |
| 09:43:52 |
41.01 |
2 |
8508 |
卖出 |
| 09:43:55 |
41.01 |
16 |
8524 |
卖出 |
| 09:43:58 |
41.05 |
55 |
8579 |
买入 |
| 09:44:01 |
41.07 |
20 |
8599 |
买入 |
| 09:44:04 |
41 |
50 |
8649 |
卖出 |
| 09:44:07 |
41.07 |
34 |
8683 |
买入 |
| 09:44:10 |
41.07 |
4 |
8687 |
买入 |
| 09:44:13 |
41.08 |
5 |
8692 |
买入 |
| 09:44:16 |
41.09 |
7 |
8699 |
买入 |
| 09:44:19 |
41.09 |
32 |
8731 |
买入 |
| 09:44:22 |
41.1 |
103 |
8834 |
买入 |
| 09:44:25 |
41.1 |
122 |
8956 |
买入 |
| 09:44:28 |
41.1 |
5 |
8961 |
买入 |
| 09:44:31 |
41.1 |
15 |
8976 |
买入 |
| 09:44:34 |
41.09 |
5 |
8981 |
买入 |
| 09:44:37 |
41.06 |
6 |
8987 |
卖出 |
| 09:44:40 |
41.09 |
5 |
8992 |
买入 |
| 09:44:43 |
41.09 |
1 |
8993 |
买入 |
| 09:44:46 |
41.06 |
11 |
9004 |
卖出 |
| 09:44:49 |
41.05 |
2 |
9006 |
卖出 |
| 09:44:52 |
41.09 |
39 |
9045 |
买入 |