辰安科技[300523]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:51 |
24.38 |
13 |
13 |
集合竞价 |
| 09:17:18 |
24.66 |
33 |
33 |
集合竞价 |
| 09:17:36 |
24.7 |
33 |
33 |
集合竞价 |
| 09:18:57 |
24.7 |
33 |
33 |
集合竞价 |
| 09:19:15 |
24.7 |
20 |
20 |
集合竞价 |
| 09:19:51 |
24.7 |
20 |
20 |
集合竞价 |
| 09:20:21 |
24.7 |
20 |
20 |
集合竞价 |
| 09:20:57 |
24.7 |
24 |
24 |
集合竞价 |
| 09:21:06 |
24.48 |
24 |
24 |
集合竞价 |
| 09:21:42 |
24.55 |
26 |
26 |
集合竞价 |
| 09:22:00 |
24.55 |
40 |
40 |
集合竞价 |
| 09:22:09 |
24.55 |
41 |
41 |
集合竞价 |
| 09:22:27 |
24.55 |
41 |
41 |
集合竞价 |
| 09:22:45 |
24.55 |
56 |
56 |
集合竞价 |
| 09:22:54 |
24.55 |
63 |
63 |
集合竞价 |
| 09:23:03 |
24.55 |
64 |
64 |
集合竞价 |
| 09:23:12 |
24.55 |
64 |
64 |
集合竞价 |
| 09:23:30 |
24.55 |
94 |
94 |
集合竞价 |
| 09:23:39 |
24.55 |
99 |
99 |
集合竞价 |
| 09:23:48 |
24.55 |
99 |
99 |
集合竞价 |
| 09:23:57 |
24.55 |
109 |
109 |
集合竞价 |
| 09:24:06 |
24.55 |
111 |
111 |
集合竞价 |
| 09:24:24 |
24.55 |
112 |
112 |
集合竞价 |
| 09:24:33 |
24.5 |
125 |
125 |
集合竞价 |
| 09:24:42 |
24.55 |
132 |
132 |
集合竞价 |
| 09:24:51 |
24.49 |
200 |
200 |
集合竞价 |
| 09:25:00 |
24.49 |
200 |
200 |
集合竞价 |
| 09:25:03 |
24.49 |
200 |
400 |
买入 |
| 09:30:03 |
24.47 |
582 |
982 |
卖出 |
| 09:30:06 |
24.48 |
30 |
1012 |
买入 |
| 09:30:09 |
24.22 |
11 |
1023 |
卖出 |
| 09:30:12 |
24.22 |
26 |
1049 |
卖出 |
| 09:30:15 |
24.24 |
2 |
1051 |
买入 |
| 09:30:18 |
24.23 |
10 |
1061 |
卖出 |
| 09:30:21 |
24.21 |
41 |
1102 |
卖出 |
| 09:30:24 |
24.21 |
4 |
1106 |
卖出 |
| 09:30:27 |
24.24 |
26 |
1132 |
买入 |
| 09:30:30 |
24.24 |
4 |
1136 |
卖出 |
| 09:30:33 |
24.33 |
26 |
1162 |
买入 |
| 09:30:36 |
24.33 |
6 |
1168 |
买入 |
| 09:30:39 |
24.39 |
2 |
1170 |
买入 |
| 09:30:42 |
24.41 |
1 |
1171 |
买入 |
| 09:30:51 |
24.43 |
28 |
1199 |
买入 |
| 09:30:54 |
24.45 |
46 |
1245 |
买入 |
| 09:30:57 |
24.43 |
23 |
1268 |
买入 |
| 09:31:00 |
24.43 |
20 |
1288 |
买入 |
| 09:31:03 |
24.41 |
3 |
1291 |
卖出 |
| 09:31:06 |
24.45 |
10 |
1301 |
买入 |
| 09:31:09 |
24.46 |
4 |
1305 |
买入 |
| 09:31:12 |
24.47 |
45 |
1350 |
买入 |
| 09:31:15 |
24.47 |
4 |
1354 |
卖出 |
| 09:31:18 |
24.48 |
101 |
1455 |
买入 |
| 09:31:21 |
24.47 |
26 |
1481 |
卖出 |
| 09:31:24 |
24.48 |
28 |
1509 |
买入 |
| 09:31:27 |
24.47 |
12 |
1521 |
卖出 |
| 09:31:30 |
24.4 |
30 |
1551 |
卖出 |
| 09:31:39 |
24.4 |
28 |
1579 |
买入 |
| 09:31:42 |
24.47 |
36 |
1615 |
买入 |
| 09:31:48 |
24.4 |
1 |
1616 |
买入 |
| 09:31:54 |
24.36 |
2 |
1618 |
卖出 |
| 09:31:57 |
24.42 |
42 |
1660 |
买入 |
| 09:32:03 |
24.32 |
48 |
1708 |
卖出 |
| 09:32:09 |
24.2 |
38 |
1746 |
卖出 |
| 09:32:12 |
24.2 |
11 |
1757 |
卖出 |
| 09:32:15 |
24.18 |
22 |
1779 |
卖出 |
| 09:32:18 |
24.11 |
9 |
1788 |
卖出 |
| 09:32:21 |
24.11 |
15 |
1803 |
卖出 |
| 09:32:24 |
24.11 |
8 |
1811 |
卖出 |
| 09:32:27 |
24.11 |
1 |
1812 |
卖出 |
| 09:32:30 |
24.15 |
8 |
1820 |
买入 |
| 09:32:33 |
24.08 |
3 |
1823 |
卖出 |
| 09:32:36 |
24.11 |
9 |
1832 |
买入 |
| 09:32:39 |
24.11 |
2 |
1834 |
卖出 |
| 09:32:42 |
24.11 |
23 |
1857 |
买入 |
| 09:32:45 |
24.12 |
4 |
1861 |
买入 |
| 09:32:48 |
24.08 |
4 |
1865 |
卖出 |
| 09:32:51 |
24.14 |
7 |
1872 |
买入 |
| 09:32:57 |
24.09 |
28 |
1900 |
卖出 |
| 09:33:03 |
24.09 |
2 |
1902 |
卖出 |
| 09:33:06 |
24.09 |
1 |
1903 |
卖出 |
| 09:33:09 |
24.06 |
9 |
1912 |
卖出 |
| 09:33:12 |
24.05 |
22 |
1934 |
卖出 |
| 09:33:15 |
24.07 |
7 |
1941 |
买入 |
| 09:33:18 |
24.06 |
6 |
1947 |
卖出 |
| 09:33:21 |
24.06 |
8 |
1955 |
卖出 |
| 09:33:24 |
24.01 |
49 |
2004 |
卖出 |
| 09:33:27 |
24.06 |
17 |
2021 |
买入 |
| 09:33:33 |
24.02 |
4 |
2025 |
卖出 |
| 09:33:45 |
24.06 |
3 |
2028 |
买入 |
| 09:33:54 |
24.08 |
10 |
2038 |
买入 |
| 09:33:57 |
24.02 |
20 |
2058 |
卖出 |
| 09:34:00 |
24.08 |
2 |
2060 |
买入 |
| 09:34:03 |
24.07 |
5 |
2065 |
卖出 |
| 09:34:06 |
24.09 |
2 |
2067 |
卖出 |
| 09:34:09 |
24.07 |
2 |
2069 |
卖出 |
| 09:34:12 |
24.12 |
10 |
2079 |
买入 |
| 09:34:15 |
24.13 |
1 |
2080 |
买入 |
| 09:34:21 |
24.13 |
1 |
2081 |
卖出 |
| 09:34:33 |
24.18 |
7 |
2088 |
买入 |
| 09:34:45 |
24.3 |
49 |
2137 |
买入 |
| 09:34:48 |
24.15 |
2 |
2139 |
卖出 |
| 09:34:54 |
24.15 |
1 |
2140 |
卖出 |
| 09:34:57 |
24.15 |
6 |
2146 |
卖出 |
| 09:35:00 |
24.17 |
2 |
2148 |
买入 |
| 09:35:03 |
24.17 |
2 |
2150 |
卖出 |
| 09:35:09 |
24.17 |
11 |
2161 |
卖出 |
| 09:35:18 |
24.24 |
22 |
2183 |
买入 |
| 09:35:24 |
24.25 |
24 |
2207 |
买入 |
| 09:35:27 |
24.25 |
17 |
2224 |
卖出 |
| 09:35:30 |
24.25 |
1 |
2225 |
卖出 |
| 09:35:39 |
24.24 |
6 |
2231 |
买入 |
| 09:36:03 |
24.16 |
2 |
2233 |
卖出 |
| 09:36:06 |
24.16 |
2 |
2235 |
卖出 |
| 09:36:12 |
24.16 |
22 |
2257 |
卖出 |
| 09:36:18 |
24.14 |
2 |
2259 |
卖出 |
| 09:36:24 |
24.14 |
2 |
2261 |
卖出 |
| 09:36:33 |
24.16 |
6 |
2267 |
买入 |
| 09:36:42 |
24.11 |
50 |
2317 |
卖出 |
| 09:36:45 |
24.15 |
2 |
2319 |
买入 |
| 09:37:12 |
24.16 |
5 |
2324 |
买入 |
| 09:37:24 |
24.18 |
5 |
2329 |
买入 |
| 09:37:27 |
24.15 |
11 |
2340 |
卖出 |
| 09:37:33 |
24.19 |
1 |
2341 |
买入 |
| 09:37:39 |
24.23 |
2 |
2343 |
买入 |
| 09:37:45 |
24.2 |
10 |
2353 |
卖出 |
| 09:37:51 |
24.24 |
3 |
2356 |
买入 |
| 09:38:06 |
24.22 |
1 |
2357 |
卖出 |
| 09:38:09 |
24.22 |
1 |
2358 |
卖出 |
| 09:38:12 |
24.2 |
2 |
2360 |
卖出 |
| 09:38:15 |
24.24 |
17 |
2377 |
买入 |
| 09:38:36 |
24.24 |
9 |
2386 |
卖出 |
| 09:38:45 |
24.24 |
2 |
2388 |
卖出 |
| 09:38:51 |
24.24 |
16 |
2404 |
卖出 |
| 09:38:57 |
24.24 |
1 |
2405 |
卖出 |
| 09:39:00 |
24.24 |
5 |
2410 |
卖出 |
| 09:39:06 |
24.24 |
7 |
2417 |
卖出 |
| 09:39:09 |
24.24 |
39 |
2456 |
卖出 |
| 09:39:12 |
24.24 |
10 |
2466 |
买入 |
| 09:39:15 |
24.2 |
6 |
2472 |
卖出 |
| 09:39:18 |
24.24 |
21 |
2493 |
买入 |
| 09:39:36 |
24.23 |
1 |
2494 |
买入 |
| 09:39:42 |
24.2 |
1 |
2495 |
卖出 |
| 09:39:51 |
24.2 |
6 |
2501 |
卖出 |
| 09:39:54 |
24.2 |
1 |
2502 |
卖出 |
| 09:40:03 |
24.2 |
10 |
2512 |
卖出 |
| 09:40:06 |
24.18 |
1 |
2513 |
卖出 |
| 09:40:15 |
24.14 |
1 |
2514 |
卖出 |
| 09:40:24 |
24.16 |
1 |
2515 |
卖出 |
| 09:40:30 |
24.14 |
1 |
2516 |
卖出 |
| 09:40:36 |
24.13 |
5 |
2521 |
卖出 |
| 09:40:39 |
24.13 |
2 |
2523 |
卖出 |
| 09:40:42 |
24.13 |
2 |
2525 |
卖出 |
| 09:40:45 |
24.13 |
1 |
2526 |
卖出 |
| 09:40:48 |
24.13 |
3 |
2529 |
卖出 |
| 09:40:54 |
24.13 |
1 |
2530 |
卖出 |
| 09:40:57 |
24.11 |
4 |
2534 |
卖出 |
| 09:41:03 |
24.11 |
1 |
2535 |
卖出 |
| 09:41:33 |
24.18 |
1 |
2536 |
买入 |
| 09:41:39 |
24.19 |
1 |
2537 |
买入 |
| 09:41:45 |
24.19 |
2 |
2539 |
买入 |
| 09:41:51 |
24.19 |
19 |
2558 |
买入 |
| 09:41:54 |
24.19 |
2 |
2560 |
卖出 |
| 09:42:06 |
24.2 |
1 |
2561 |
买入 |
| 09:42:15 |
24.2 |
3 |
2564 |
卖出 |
| 09:42:18 |
24.2 |
1 |
2565 |
卖出 |
| 09:42:21 |
24.2 |
1 |
2566 |
卖出 |
| 09:42:24 |
24.2 |
1 |
2567 |
卖出 |
| 09:42:27 |
24.2 |
2 |
2569 |
卖出 |
| 09:43:09 |
24.2 |
1 |
2570 |
卖出 |
| 09:43:12 |
24.2 |
1 |
2571 |
卖出 |
| 09:43:15 |
24.18 |
4 |
2575 |
卖出 |
| 09:43:21 |
24.18 |
5 |
2580 |
卖出 |
| 09:43:27 |
24.18 |
6 |
2586 |
卖出 |
| 09:43:33 |
24.18 |
47 |
2633 |
卖出 |
| 09:44:12 |
24.12 |
2 |
2635 |
卖出 |
| 09:44:18 |
24.12 |
1 |
2636 |
卖出 |
| 09:44:24 |
24.18 |
5 |
2641 |
买入 |
| 09:44:33 |
24.18 |
12 |
2653 |
买入 |
| 09:44:36 |
24.18 |
4 |
2657 |
卖出 |
| 09:44:39 |
24.15 |
21 |
2678 |
卖出 |
| 09:45:00 |
24.2 |
28 |
2706 |
买入 |
| 09:45:03 |
24.16 |
2 |
2708 |
卖出 |
| 09:45:45 |
24.2 |
10 |
2718 |
买入 |
| 09:45:51 |
24.23 |
2 |
2720 |
买入 |
| 09:45:57 |
24.27 |
28 |
2748 |
买入 |
| 09:46:00 |
24.26 |
3 |
2751 |
卖出 |
| 09:46:03 |
24.27 |
4 |
2755 |
买入 |
| 09:46:06 |
24.3 |
19 |
2774 |
买入 |
| 09:46:09 |
24.28 |
2 |
2776 |
卖出 |
| 09:46:12 |
24.3 |
59 |
2835 |
买入 |
| 09:46:18 |
24.3 |
13 |
2848 |
买入 |
| 09:46:21 |
24.29 |
2 |
2850 |
卖出 |
| 09:46:24 |
24.3 |
10 |
2860 |
买入 |
| 09:46:39 |
24.28 |
4 |
2864 |
买入 |
| 09:46:42 |
24.29 |
2 |
2866 |
买入 |
| 09:46:45 |
24.28 |
4 |
2870 |
卖出 |
| 09:47:06 |
24.28 |
1 |
2871 |
买入 |
| 09:47:15 |
24.27 |
1 |
2872 |
卖出 |
| 09:47:18 |
24.26 |
6 |
2878 |
卖出 |
| 09:47:21 |
24.26 |
3 |
2881 |
卖出 |
| 09:47:24 |
24.28 |
3 |
2884 |
买入 |
| 09:47:27 |
24.33 |
104 |
2988 |
买入 |
| 09:47:36 |
24.36 |
7 |
2995 |
买入 |
| 09:47:39 |
24.38 |
10 |
3005 |
买入 |
| 09:47:42 |
24.36 |
3 |
3008 |
卖出 |
| 09:47:48 |
24.42 |
7 |
3015 |
买入 |
| 09:47:57 |
24.42 |
3 |
3018 |
买入 |
| 09:48:03 |
24.47 |
34 |
3052 |
买入 |
| 09:48:06 |
24.47 |
30 |
3082 |
买入 |
| 09:48:09 |
24.47 |
87 |
3169 |
买入 |
| 09:48:12 |
24.47 |
20 |
3189 |
买入 |
| 09:48:15 |
24.47 |
1 |
3190 |
买入 |
| 09:48:21 |
24.49 |
147 |
3337 |
买入 |
| 09:48:24 |
24.5 |
92 |
3429 |
买入 |
| 09:48:27 |
24.54 |
10 |
3439 |
买入 |
| 09:48:30 |
24.56 |
14 |
3453 |
买入 |
| 09:48:33 |
24.56 |
49 |
3502 |
买入 |
| 09:48:36 |
24.57 |
8 |
3510 |
买入 |
| 09:48:42 |
24.59 |
6 |
3516 |
买入 |
| 09:48:45 |
24.6 |
2 |
3518 |
买入 |
| 09:48:48 |
24.6 |
1 |
3519 |
买入 |
| 09:48:51 |
24.59 |
14 |
3533 |
卖出 |
| 09:48:54 |
24.6 |
7 |
3540 |
卖出 |
| 09:48:57 |
24.6 |
18 |
3558 |
买入 |
| 09:49:00 |
24.65 |
9 |
3567 |
买入 |
| 09:49:03 |
24.6 |
7 |
3574 |
卖出 |
| 09:49:09 |
24.68 |
11 |
3585 |
买入 |
| 09:49:15 |
24.76 |
355 |
3940 |
买入 |
| 09:49:18 |
24.77 |
14 |
3954 |
买入 |
| 09:49:21 |
24.8 |
48 |
4002 |
买入 |
| 09:49:24 |
24.81 |
8 |
4010 |
买入 |
| 09:49:27 |
24.79 |
7 |
4017 |
卖出 |
| 09:49:30 |
24.85 |
26 |
4043 |
买入 |
| 09:49:33 |
24.85 |
8 |
4051 |
卖出 |
| 09:49:36 |
24.82 |
54 |
4105 |
卖出 |
| 09:49:39 |
24.84 |
22 |
4127 |
买入 |
| 09:49:42 |
24.85 |
48 |
4175 |
买入 |
| 09:49:45 |
24.77 |
71 |
4246 |
卖出 |
| 09:49:48 |
24.81 |
40 |
4286 |
买入 |
| 09:49:51 |
24.81 |
12 |
4298 |
买入 |
| 09:49:54 |
24.7 |
54 |
4352 |
卖出 |
| 09:49:57 |
24.7 |
76 |
4428 |
卖出 |
| 09:50:03 |
24.8 |
4 |
4432 |
买入 |
| 09:50:06 |
24.75 |
1 |
4433 |
卖出 |
| 09:50:09 |
24.8 |
2 |
4435 |
买入 |
| 09:50:12 |
24.8 |
3 |
4438 |
卖出 |
| 09:50:15 |
24.65 |
141 |
4579 |
卖出 |
| 09:50:18 |
24.71 |
8 |
4587 |
买入 |
| 09:50:21 |
24.71 |
1 |
4588 |
买入 |
| 09:50:24 |
24.61 |
13 |
4601 |
卖出 |
| 09:50:27 |
24.7 |
29 |
4630 |
买入 |
| 09:50:30 |
24.62 |
18 |
4648 |
卖出 |
| 09:50:33 |
24.65 |
10 |
4658 |
买入 |
| 09:50:36 |
24.7 |
95 |
4753 |
买入 |
| 09:50:42 |
24.65 |
8 |
4761 |
卖出 |
| 09:50:45 |
24.67 |
8 |
4769 |
买入 |
| 09:50:51 |
24.68 |
32 |
4801 |
买入 |
| 09:50:54 |
24.69 |
49 |
4850 |
买入 |
| 09:50:57 |
24.67 |
14 |
4864 |
卖出 |
| 09:51:00 |
24.67 |
8 |
4872 |
卖出 |
| 09:51:03 |
24.65 |
5 |
4877 |
卖出 |
| 09:51:06 |
24.66 |
15 |
4892 |
买入 |
| 09:51:09 |
24.69 |
13 |
4905 |
买入 |
| 09:51:12 |
24.69 |
27 |
4932 |
买入 |
| 09:51:15 |
24.69 |
6 |
4938 |
卖出 |
| 09:51:18 |
24.69 |
10 |
4948 |
卖出 |
| 09:51:21 |
24.7 |
29 |
4977 |
买入 |
| 09:51:24 |
24.7 |
8 |
4985 |
卖出 |
| 09:51:27 |
24.71 |
4 |
4989 |
买入 |
| 09:51:30 |
24.71 |
40 |
5029 |
买入 |
| 09:51:39 |
24.75 |
6 |
5035 |
买入 |
| 09:51:42 |
24.74 |
5 |
5040 |
卖出 |
| 09:51:45 |
24.79 |
12 |
5052 |
买入 |
| 09:51:48 |
24.75 |
18 |
5070 |
卖出 |
| 09:51:51 |
24.77 |
8 |
5078 |
买入 |
| 09:51:54 |
24.72 |
2 |
5080 |
卖出 |
| 09:51:57 |
24.71 |
19 |
5099 |
卖出 |
| 09:52:00 |
24.71 |
13 |
5112 |
卖出 |
| 09:52:03 |
24.75 |
17 |
5129 |
买入 |
| 09:52:06 |
24.75 |
16 |
5145 |
买入 |
| 09:52:09 |
24.7 |
36 |
5181 |
卖出 |
| 09:52:12 |
24.72 |
35 |
5216 |
买入 |
| 09:52:15 |
24.72 |
1 |
5217 |
卖出 |
| 09:52:18 |
24.72 |
1 |
5218 |
卖出 |
| 09:52:21 |
24.74 |
17 |
5235 |
买入 |
| 09:52:24 |
24.69 |
22 |
5257 |
卖出 |
| 09:52:27 |
24.69 |
3 |
5260 |
卖出 |
| 09:52:30 |
24.66 |
11 |
5271 |
卖出 |
| 09:52:33 |
24.7 |
11 |
5282 |
买入 |
| 09:52:36 |
24.69 |
12 |
5294 |
卖出 |
| 09:52:39 |
24.69 |
64 |
5358 |
卖出 |
| 09:52:42 |
24.72 |
5 |
5363 |
买入 |
| 09:52:45 |
24.74 |
4 |
5367 |
买入 |
| 09:52:48 |
24.74 |
2 |
5369 |
买入 |
| 09:52:51 |
24.7 |
2 |
5371 |
卖出 |
| 09:53:00 |
24.74 |
3 |
5374 |
卖出 |
| 09:53:12 |
24.7 |
2 |
5376 |
卖出 |
| 09:53:15 |
24.7 |
6 |
5382 |
卖出 |
| 09:53:18 |
24.69 |
15 |
5397 |
卖出 |
| 09:53:21 |
24.69 |
23 |
5420 |
卖出 |