欣锐科技[300745]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
46.14 |
2 |
2 |
集合竞价 |
| 09:16:51 |
46.14 |
4 |
4 |
集合竞价 |
| 09:19:33 |
46.14 |
4 |
4 |
集合竞价 |
| 09:20:00 |
46.14 |
4 |
4 |
集合竞价 |
| 09:20:30 |
46.14 |
4 |
4 |
集合竞价 |
| 09:20:48 |
46.14 |
4 |
4 |
集合竞价 |
| 09:21:42 |
46.14 |
4 |
4 |
集合竞价 |
| 09:22:27 |
46.14 |
5 |
5 |
集合竞价 |
| 09:22:54 |
46.14 |
7 |
7 |
集合竞价 |
| 09:23:21 |
46.13 |
7 |
7 |
集合竞价 |
| 09:23:48 |
46.1 |
7 |
7 |
集合竞价 |
| 09:23:57 |
45.7 |
24 |
24 |
集合竞价 |
| 09:24:33 |
45.7 |
24 |
24 |
集合竞价 |
| 09:24:42 |
45.55 |
45 |
45 |
集合竞价 |
| 09:25:00 |
45.7 |
95 |
95 |
集合竞价 |
| 09:25:03 |
45.73 |
95 |
190 |
卖出 |
| 09:30:03 |
45.73 |
40 |
230 |
卖出 |
| 09:30:06 |
45.6 |
41 |
271 |
买入 |
| 09:30:09 |
45.49 |
22 |
293 |
卖出 |
| 09:30:12 |
45.55 |
15 |
308 |
买入 |
| 09:30:15 |
45.45 |
5 |
313 |
买入 |
| 09:30:18 |
45.45 |
5 |
318 |
卖出 |
| 09:30:21 |
45.33 |
1 |
319 |
卖出 |
| 09:30:27 |
45.28 |
22 |
341 |
卖出 |
| 09:30:30 |
45.28 |
10 |
351 |
卖出 |
| 09:30:33 |
45.45 |
4 |
355 |
买入 |
| 09:30:36 |
45.45 |
10 |
365 |
买入 |
| 09:30:39 |
45.45 |
31 |
396 |
买入 |
| 09:30:42 |
45.4 |
7 |
403 |
卖出 |
| 09:30:45 |
45.5 |
20 |
423 |
买入 |
| 09:30:48 |
45.51 |
9 |
432 |
买入 |
| 09:30:51 |
45.56 |
18 |
450 |
买入 |
| 09:30:54 |
45.65 |
45 |
495 |
买入 |
| 09:30:57 |
45.69 |
8 |
503 |
买入 |
| 09:31:00 |
45.7 |
18 |
521 |
买入 |
| 09:31:03 |
45.73 |
58 |
579 |
买入 |
| 09:31:06 |
45.7 |
24 |
603 |
卖出 |
| 09:31:09 |
45.7 |
30 |
633 |
卖出 |
| 09:31:12 |
45.73 |
8 |
641 |
买入 |
| 09:31:15 |
45.72 |
6 |
647 |
卖出 |
| 09:31:18 |
45.74 |
29 |
676 |
买入 |
| 09:31:21 |
45.74 |
4 |
680 |
买入 |
| 09:31:24 |
45.75 |
10 |
690 |
买入 |
| 09:31:27 |
45.74 |
7 |
697 |
卖出 |
| 09:31:30 |
45.77 |
21 |
718 |
买入 |
| 09:31:33 |
45.78 |
18 |
736 |
卖出 |
| 09:31:36 |
45.79 |
4 |
740 |
买入 |
| 09:31:42 |
45.99 |
11 |
751 |
买入 |
| 09:31:48 |
45.98 |
13 |
764 |
卖出 |
| 09:31:51 |
46.04 |
2 |
766 |
买入 |
| 09:31:57 |
46.04 |
1 |
767 |
买入 |
| 09:32:00 |
46.1 |
26 |
793 |
买入 |
| 09:32:03 |
46.12 |
4 |
797 |
买入 |
| 09:32:06 |
46.13 |
6 |
803 |
买入 |
| 09:32:09 |
46.11 |
10 |
813 |
卖出 |
| 09:32:12 |
46.09 |
62 |
875 |
卖出 |
| 09:32:15 |
46.09 |
2 |
877 |
买入 |
| 09:32:18 |
46.01 |
17 |
894 |
卖出 |
| 09:32:21 |
46.05 |
33 |
927 |
买入 |
| 09:32:24 |
46.01 |
23 |
950 |
卖出 |
| 09:32:27 |
46.01 |
23 |
973 |
卖出 |
| 09:32:30 |
46.05 |
18 |
991 |
买入 |
| 09:32:33 |
45.99 |
10 |
1001 |
卖出 |
| 09:32:36 |
46 |
10 |
1011 |
买入 |
| 09:32:39 |
46.01 |
23 |
1034 |
买入 |
| 09:32:42 |
46.09 |
6 |
1040 |
买入 |
| 09:32:45 |
46.14 |
9 |
1049 |
买入 |
| 09:32:48 |
46.11 |
27 |
1076 |
卖出 |
| 09:32:51 |
46.29 |
16 |
1092 |
买入 |
| 09:32:54 |
46.29 |
10 |
1102 |
买入 |
| 09:32:57 |
46.3 |
4 |
1106 |
买入 |
| 09:33:03 |
46.21 |
47 |
1153 |
卖出 |
| 09:33:06 |
46.17 |
19 |
1172 |
卖出 |
| 09:33:09 |
46.19 |
16 |
1188 |
买入 |
| 09:33:12 |
46.3 |
24 |
1212 |
买入 |
| 09:33:18 |
46.2 |
20 |
1232 |
卖出 |
| 09:33:21 |
46.2 |
13 |
1245 |
卖出 |
| 09:33:24 |
46.25 |
15 |
1260 |
买入 |
| 09:33:27 |
46.25 |
49 |
1309 |
买入 |
| 09:33:30 |
46.28 |
7 |
1316 |
买入 |
| 09:33:33 |
46.28 |
4 |
1320 |
买入 |
| 09:33:36 |
46.34 |
2 |
1322 |
买入 |
| 09:33:39 |
46.22 |
9 |
1331 |
卖出 |
| 09:33:42 |
46.28 |
2 |
1333 |
买入 |
| 09:33:45 |
46.3 |
6 |
1339 |
买入 |
| 09:33:48 |
46.23 |
2 |
1341 |
卖出 |
| 09:33:51 |
46.23 |
9 |
1350 |
卖出 |
| 09:33:54 |
46.22 |
22 |
1372 |
卖出 |
| 09:33:57 |
46.21 |
6 |
1378 |
卖出 |
| 09:34:00 |
46.27 |
53 |
1431 |
买入 |
| 09:34:03 |
46.3 |
17 |
1448 |
买入 |
| 09:34:06 |
46.16 |
4 |
1452 |
卖出 |
| 09:34:09 |
46.27 |
4 |
1456 |
买入 |
| 09:34:12 |
46.17 |
2 |
1458 |
卖出 |
| 09:34:15 |
46.16 |
5 |
1463 |
卖出 |
| 09:34:18 |
46.1 |
9 |
1472 |
卖出 |
| 09:34:21 |
46.09 |
14 |
1486 |
卖出 |
| 09:34:24 |
46.16 |
6 |
1492 |
买入 |
| 09:34:45 |
46.15 |
4 |
1496 |
买入 |
| 09:34:51 |
46.1 |
6 |
1502 |
卖出 |
| 09:34:54 |
46.15 |
5 |
1507 |
买入 |
| 09:34:57 |
46.13 |
1 |
1508 |
卖出 |
| 09:35:00 |
46.01 |
78 |
1586 |
卖出 |
| 09:35:03 |
46 |
12 |
1598 |
卖出 |
| 09:35:06 |
46 |
5 |
1603 |
买入 |
| 09:35:09 |
45.96 |
7 |
1610 |
卖出 |
| 09:35:15 |
45.93 |
5 |
1615 |
卖出 |
| 09:35:18 |
45.93 |
4 |
1619 |
买入 |
| 09:35:21 |
45.95 |
5 |
1624 |
买入 |
| 09:35:24 |
45.92 |
6 |
1630 |
卖出 |
| 09:35:27 |
45.8 |
11 |
1641 |
卖出 |
| 09:35:30 |
45.92 |
2 |
1643 |
买入 |
| 09:35:33 |
45.94 |
8 |
1651 |
买入 |
| 09:35:36 |
45.94 |
1 |
1652 |
卖出 |
| 09:35:39 |
46.01 |
3 |
1655 |
买入 |
| 09:35:42 |
46.08 |
2 |
1657 |
买入 |
| 09:35:45 |
46.07 |
22 |
1679 |
卖出 |
| 09:35:48 |
46.14 |
32 |
1711 |
买入 |
| 09:35:51 |
46.01 |
12 |
1723 |
卖出 |
| 09:35:54 |
46.15 |
11 |
1734 |
买入 |
| 09:35:57 |
46.15 |
19 |
1753 |
买入 |
| 09:36:00 |
46.23 |
8 |
1761 |
买入 |
| 09:36:06 |
46.15 |
5 |
1766 |
卖出 |
| 09:36:09 |
46.15 |
8 |
1774 |
买入 |
| 09:36:12 |
46.17 |
2 |
1776 |
买入 |
| 09:36:18 |
46.23 |
5 |
1781 |
买入 |
| 09:36:21 |
46.22 |
13 |
1794 |
卖出 |
| 09:36:24 |
46.3 |
51 |
1845 |
买入 |
| 09:36:27 |
46.3 |
1 |
1846 |
卖出 |
| 09:36:30 |
46.35 |
7 |
1853 |
买入 |
| 09:36:33 |
46.25 |
23 |
1876 |
卖出 |
| 09:36:36 |
46.35 |
5 |
1881 |
买入 |
| 09:36:39 |
46.34 |
18 |
1899 |
卖出 |
| 09:36:42 |
46.26 |
2 |
1901 |
卖出 |
| 09:36:45 |
46.33 |
3 |
1904 |
买入 |
| 09:36:51 |
46.26 |
14 |
1918 |
卖出 |
| 09:36:54 |
46.24 |
10 |
1928 |
卖出 |
| 09:36:57 |
46.24 |
2 |
1930 |
卖出 |
| 09:37:00 |
46.25 |
17 |
1947 |
买入 |
| 09:37:03 |
46.23 |
2 |
1949 |
卖出 |
| 09:37:09 |
46.1 |
4 |
1953 |
卖出 |
| 09:37:12 |
46.21 |
3 |
1956 |
买入 |
| 09:37:15 |
46.22 |
1 |
1957 |
买入 |
| 09:37:18 |
46.23 |
3 |
1960 |
买入 |
| 09:37:21 |
46.22 |
6 |
1966 |
卖出 |
| 09:37:24 |
46.23 |
6 |
1972 |
卖出 |
| 09:37:27 |
46.25 |
1 |
1973 |
卖出 |
| 09:37:33 |
46.24 |
10 |
1983 |
卖出 |
| 09:37:36 |
46.24 |
2 |
1985 |
卖出 |
| 09:37:39 |
46.24 |
1 |
1986 |
卖出 |
| 09:37:42 |
46.34 |
26 |
2012 |
买入 |
| 09:37:48 |
46.34 |
36 |
2048 |
买入 |
| 09:37:57 |
46.28 |
1 |
2049 |
卖出 |
| 09:38:00 |
46.28 |
1 |
2050 |
卖出 |
| 09:38:03 |
46.24 |
15 |
2065 |
卖出 |
| 09:38:06 |
46.24 |
6 |
2071 |
买入 |
| 09:38:09 |
46.13 |
10 |
2081 |
卖出 |
| 09:38:12 |
46.13 |
9 |
2090 |
卖出 |
| 09:38:15 |
46.17 |
5 |
2095 |
买入 |
| 09:38:18 |
46.24 |
6 |
2101 |
买入 |
| 09:38:21 |
46.17 |
1 |
2102 |
卖出 |
| 09:38:24 |
46.17 |
15 |
2117 |
卖出 |
| 09:38:27 |
46.24 |
8 |
2125 |
买入 |
| 09:38:30 |
46.24 |
15 |
2140 |
卖出 |
| 09:38:33 |
46.25 |
53 |
2193 |
买入 |
| 09:38:36 |
46.25 |
4 |
2197 |
卖出 |
| 09:38:42 |
46.25 |
2 |
2199 |
卖出 |
| 09:38:45 |
46.25 |
12 |
2211 |
卖出 |
| 09:38:51 |
46.17 |
2 |
2213 |
卖出 |
| 09:38:54 |
46.2 |
1 |
2214 |
卖出 |
| 09:39:00 |
46.28 |
14 |
2228 |
买入 |
| 09:39:03 |
46.34 |
43 |
2271 |
买入 |
| 09:39:06 |
46.34 |
16 |
2287 |
买入 |
| 09:39:09 |
46.33 |
20 |
2307 |
卖出 |
| 09:39:15 |
46.37 |
70 |
2377 |
买入 |
| 09:39:18 |
46.36 |
46 |
2423 |
卖出 |
| 09:39:21 |
46.35 |
11 |
2434 |
卖出 |
| 09:39:24 |
46.35 |
3 |
2437 |
卖出 |
| 09:39:30 |
46.39 |
13 |
2450 |
买入 |
| 09:39:33 |
46.36 |
10 |
2460 |
卖出 |
| 09:39:36 |
46.34 |
39 |
2499 |
卖出 |
| 09:39:39 |
46.39 |
34 |
2533 |
买入 |
| 09:39:45 |
46.37 |
3 |
2536 |
买入 |
| 09:39:48 |
46.35 |
3 |
2539 |
卖出 |
| 09:39:51 |
46.39 |
19 |
2558 |
买入 |
| 09:39:54 |
46.35 |
4 |
2562 |
卖出 |
| 09:40:00 |
46.35 |
4 |
2566 |
卖出 |
| 09:40:03 |
46.35 |
3 |
2569 |
卖出 |
| 09:40:06 |
46.35 |
2 |
2571 |
卖出 |
| 09:40:09 |
46.39 |
1 |
2572 |
买入 |
| 09:40:15 |
46.39 |
2 |
2574 |
买入 |
| 09:40:21 |
46.43 |
16 |
2590 |
买入 |
| 09:40:24 |
46.45 |
39 |
2629 |
买入 |
| 09:40:27 |
46.45 |
8 |
2637 |
买入 |
| 09:40:30 |
46.45 |
2 |
2639 |
买入 |
| 09:40:33 |
46.45 |
23 |
2662 |
买入 |
| 09:40:36 |
46.45 |
34 |
2696 |
买入 |
| 09:40:39 |
46.49 |
7 |
2703 |
买入 |
| 09:40:42 |
46.44 |
12 |
2715 |
卖出 |
| 09:40:48 |
46.45 |
2 |
2717 |
买入 |
| 09:40:51 |
46.43 |
1 |
2718 |
卖出 |
| 09:40:54 |
46.39 |
13 |
2731 |
卖出 |
| 09:40:57 |
46.39 |
79 |
2810 |
卖出 |
| 09:41:09 |
46.3 |
2 |
2812 |
卖出 |
| 09:41:12 |
46.38 |
1 |
2813 |
买入 |
| 09:41:15 |
46.37 |
12 |
2825 |
买入 |
| 09:41:21 |
46.3 |
40 |
2865 |
卖出 |
| 09:41:24 |
46.26 |
94 |
2959 |
卖出 |
| 09:41:39 |
46.18 |
1 |
2960 |
卖出 |
| 09:41:42 |
46.25 |
3 |
2963 |
买入 |
| 09:41:48 |
46.14 |
12 |
2975 |
卖出 |
| 09:41:57 |
46.02 |
1 |
2976 |
卖出 |
| 09:42:03 |
46.02 |
1 |
2977 |
卖出 |
| 09:42:06 |
46.02 |
2 |
2979 |
卖出 |
| 09:42:09 |
46.02 |
30 |
3009 |
卖出 |
| 09:42:15 |
46.02 |
3 |
3012 |
买入 |
| 09:42:18 |
46.02 |
23 |
3035 |
买入 |
| 09:42:21 |
46.03 |
14 |
3049 |
买入 |
| 09:42:24 |
46.03 |
28 |
3077 |
卖出 |
| 09:42:27 |
46.05 |
1 |
3078 |
卖出 |
| 09:42:30 |
46.04 |
1 |
3079 |
卖出 |
| 09:42:33 |
46.03 |
3 |
3082 |
卖出 |
| 09:42:36 |
46.02 |
7 |
3089 |
卖出 |
| 09:42:39 |
46.02 |
3 |
3092 |
卖出 |
| 09:42:45 |
46.02 |
2 |
3094 |
买入 |
| 09:42:48 |
46 |
53 |
3147 |
卖出 |
| 09:42:51 |
45.99 |
2 |
3149 |
卖出 |
| 09:42:54 |
45.97 |
1 |
3150 |
卖出 |
| 09:43:00 |
45.97 |
4 |
3154 |
卖出 |
| 09:43:03 |
45.99 |
6 |
3160 |
买入 |
| 09:43:06 |
45.97 |
10 |
3170 |
卖出 |
| 09:43:12 |
46 |
3 |
3173 |
买入 |
| 09:43:15 |
46.01 |
1 |
3174 |
买入 |
| 09:43:18 |
45.97 |
9 |
3183 |
卖出 |
| 09:43:21 |
46.02 |
2 |
3185 |
买入 |
| 09:43:27 |
46.02 |
1 |
3186 |
卖出 |
| 09:43:30 |
46.02 |
1 |
3187 |
卖出 |
| 09:43:51 |
46 |
17 |
3204 |
卖出 |
| 09:43:54 |
45.99 |
4 |
3208 |
卖出 |
| 09:43:57 |
45.99 |
17 |
3225 |
卖出 |
| 09:44:00 |
45.99 |
8 |
3233 |
卖出 |
| 09:44:03 |
45.98 |
8 |
3241 |
卖出 |
| 09:44:06 |
45.95 |
31 |
3272 |
卖出 |
| 09:44:09 |
45.96 |
3 |
3275 |
买入 |
| 09:44:12 |
45.9 |
6 |
3281 |
卖出 |
| 09:44:18 |
45.9 |
4 |
3285 |
卖出 |
| 09:44:21 |
45.9 |
8 |
3293 |
卖出 |
| 09:44:24 |
45.77 |
1 |
3294 |
卖出 |
| 09:44:33 |
45.8 |
3 |
3297 |
买入 |
| 09:44:36 |
45.8 |
2 |
3299 |
卖出 |
| 09:44:45 |
45.81 |
1 |
3300 |
卖出 |
| 09:44:48 |
45.8 |
10 |
3310 |
卖出 |
| 09:44:57 |
45.77 |
6 |
3316 |
卖出 |
| 09:45:03 |
45.79 |
3 |
3319 |
买入 |
| 09:45:06 |
45.77 |
2 |
3321 |
卖出 |
| 09:45:12 |
45.71 |
9 |
3330 |
卖出 |
| 09:45:15 |
45.71 |
17 |
3347 |
买入 |
| 09:45:21 |
45.8 |
55 |
3402 |
买入 |
| 09:45:24 |
45.79 |
14 |
3416 |
卖出 |
| 09:45:27 |
45.84 |
2 |
3418 |
买入 |
| 09:45:30 |
45.84 |
2 |
3420 |
卖出 |
| 09:45:33 |
45.74 |
10 |
3430 |
卖出 |
| 09:45:42 |
45.89 |
12 |
3442 |
买入 |
| 09:45:45 |
45.89 |
5 |
3447 |
卖出 |
| 09:45:48 |
45.88 |
18 |
3465 |
卖出 |
| 09:45:51 |
45.88 |
2 |
3467 |
买入 |
| 09:46:06 |
45.87 |
1 |
3468 |
买入 |
| 09:46:09 |
45.88 |
11 |
3479 |
买入 |
| 09:46:12 |
45.79 |
4 |
3483 |
卖出 |
| 09:46:18 |
45.89 |
32 |
3515 |
买入 |
| 09:46:21 |
45.99 |
21 |
3536 |
买入 |
| 09:46:24 |
45.95 |
1 |
3537 |
卖出 |
| 09:46:39 |
46 |
2 |
3539 |
买入 |
| 09:46:45 |
46.14 |
1 |
3540 |
买入 |
| 09:46:48 |
46.18 |
2 |
3542 |
买入 |
| 09:46:51 |
46.18 |
6 |
3548 |
买入 |
| 09:46:54 |
46.18 |
2 |
3550 |
买入 |
| 09:47:00 |
46.18 |
1 |
3551 |
买入 |
| 09:47:03 |
46.18 |
11 |
3562 |
买入 |
| 09:47:06 |
46.1 |
25 |
3587 |
卖出 |
| 09:47:09 |
46.18 |
1 |
3588 |
买入 |
| 09:47:15 |
46.18 |
24 |
3612 |
买入 |
| 09:47:18 |
46.18 |
16 |
3628 |
买入 |
| 09:47:21 |
46.18 |
1 |
3629 |
买入 |
| 09:47:24 |
46.2 |
4 |
3633 |
买入 |
| 09:47:27 |
46.2 |
6 |
3639 |
买入 |
| 09:47:33 |
46.2 |
2 |
3641 |
买入 |
| 09:47:36 |
46.2 |
1 |
3642 |
买入 |
| 09:47:42 |
46.22 |
3 |
3645 |
卖出 |
| 09:47:45 |
46.25 |
4 |
3649 |
买入 |
| 09:48:03 |
46.2 |
16 |
3665 |
卖出 |
| 09:48:06 |
46.24 |
2 |
3667 |
买入 |
| 09:48:09 |
46.2 |
5 |
3672 |
卖出 |
| 09:48:12 |
46.25 |
12 |
3684 |
买入 |
| 09:48:15 |
46.24 |
3 |
3687 |
买入 |
| 09:48:18 |
46.25 |
3 |
3690 |
买入 |
| 09:48:21 |
46.27 |
15 |
3705 |
买入 |
| 09:48:39 |
46.27 |
4 |
3709 |
卖出 |
| 09:48:48 |
46.25 |
6 |
3715 |
卖出 |
| 09:48:51 |
46.27 |
3 |
3718 |
买入 |