当虹科技[688039]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
51.13 |
2 |
2 |
集合竞价 |
| 09:15:11 |
50.5 |
2 |
2 |
集合竞价 |
| 09:17:23 |
52.2 |
102 |
102 |
集合竞价 |
| 09:17:29 |
50.5 |
2 |
2 |
集合竞价 |
| 09:17:44 |
48.58 |
50 |
50 |
集合竞价 |
| 09:17:50 |
50.5 |
2 |
2 |
集合竞价 |
| 09:18:05 |
50.5 |
2 |
2 |
集合竞价 |
| 09:20:14 |
50.38 |
2 |
2 |
集合竞价 |
| 09:22:17 |
50.05 |
5 |
5 |
集合竞价 |
| 09:24:23 |
50.16 |
5 |
5 |
集合竞价 |
| 09:24:35 |
50.16 |
12 |
12 |
集合竞价 |
| 09:24:38 |
50.05 |
16 |
16 |
集合竞价 |
| 09:24:44 |
50.14 |
22 |
22 |
集合竞价 |
| 09:24:56 |
50.16 |
25 |
25 |
集合竞价 |
| 09:25:03 |
50.32 |
25 |
50 |
卖出 |
| 09:30:02 |
50.32 |
7 |
57 |
卖出 |
| 09:30:05 |
50.32 |
38 |
95 |
卖出 |
| 09:30:08 |
50.32 |
28 |
123 |
卖出 |
| 09:30:11 |
50.21 |
25 |
148 |
卖出 |
| 09:30:14 |
50.16 |
14 |
162 |
卖出 |
| 09:30:17 |
50 |
8 |
170 |
卖出 |
| 09:30:20 |
50.05 |
15 |
185 |
买入 |
| 09:30:23 |
50 |
6 |
191 |
买入 |
| 09:30:26 |
50.05 |
18 |
209 |
买入 |
| 09:30:29 |
50.06 |
6 |
215 |
买入 |
| 09:30:32 |
50.2 |
18 |
233 |
买入 |
| 09:30:35 |
50.19 |
14 |
247 |
买入 |
| 09:30:38 |
50.32 |
16 |
263 |
买入 |
| 09:30:44 |
50.37 |
4 |
267 |
买入 |
| 09:30:47 |
50.35 |
14 |
281 |
卖出 |
| 09:30:50 |
50.35 |
4 |
285 |
买入 |
| 09:30:53 |
50.34 |
6 |
291 |
买入 |
| 09:30:59 |
50.34 |
1 |
292 |
买入 |
| 09:31:02 |
50.38 |
2 |
294 |
买入 |
| 09:31:05 |
50.2 |
12 |
306 |
卖出 |
| 09:31:08 |
50.19 |
17 |
323 |
卖出 |
| 09:31:11 |
50.2 |
4 |
327 |
卖出 |
| 09:31:14 |
50.37 |
11 |
338 |
买入 |
| 09:31:23 |
50.3 |
12 |
350 |
卖出 |
| 09:31:26 |
50.37 |
10 |
360 |
买入 |
| 09:31:29 |
50.13 |
4 |
364 |
卖出 |
| 09:31:32 |
50.13 |
5 |
369 |
卖出 |
| 09:31:35 |
50.29 |
74 |
443 |
买入 |
| 09:31:38 |
50.13 |
2 |
445 |
卖出 |
| 09:31:41 |
50.13 |
7 |
452 |
卖出 |
| 09:31:47 |
50.29 |
14 |
466 |
买入 |
| 09:31:50 |
50.34 |
10 |
476 |
买入 |
| 09:31:53 |
50.29 |
7 |
483 |
买入 |
| 09:31:56 |
50.29 |
59 |
542 |
买入 |
| 09:31:59 |
50.13 |
4 |
546 |
卖出 |
| 09:32:02 |
50 |
53 |
599 |
卖出 |
| 09:32:05 |
49.99 |
2 |
601 |
买入 |
| 09:32:08 |
50.23 |
20 |
621 |
买入 |
| 09:32:11 |
50.23 |
12 |
633 |
买入 |
| 09:32:14 |
49.8 |
250 |
883 |
卖出 |
| 09:32:17 |
50.04 |
22 |
905 |
买入 |
| 09:32:20 |
50.04 |
10 |
915 |
买入 |
| 09:32:23 |
50.04 |
6 |
921 |
买入 |
| 09:32:26 |
49.8 |
504 |
1425 |
卖出 |
| 09:32:29 |
49.7 |
19 |
1444 |
卖出 |
| 09:32:32 |
49.78 |
7 |
1451 |
买入 |
| 09:32:35 |
49.8 |
27 |
1478 |
买入 |
| 09:32:38 |
49.75 |
12 |
1490 |
卖出 |
| 09:32:41 |
49.75 |
4 |
1494 |
卖出 |
| 09:32:44 |
49.78 |
7 |
1501 |
买入 |
| 09:32:47 |
49.75 |
19 |
1520 |
卖出 |
| 09:32:50 |
49.72 |
6 |
1526 |
卖出 |
| 09:32:53 |
49.73 |
10 |
1536 |
买入 |
| 09:32:59 |
49.72 |
44 |
1580 |
卖出 |
| 09:33:02 |
49.7 |
65 |
1645 |
卖出 |
| 09:33:05 |
49.7 |
25 |
1670 |
卖出 |
| 09:33:08 |
49.7 |
45 |
1715 |
卖出 |
| 09:33:11 |
49.86 |
15 |
1730 |
买入 |
| 09:33:14 |
49.73 |
2 |
1732 |
卖出 |
| 09:33:17 |
49.73 |
12 |
1744 |
卖出 |
| 09:33:20 |
49.68 |
40 |
1784 |
卖出 |
| 09:33:26 |
49.68 |
1 |
1785 |
买入 |
| 09:33:32 |
49.71 |
6 |
1791 |
卖出 |
| 09:33:35 |
49.83 |
5 |
1796 |
买入 |
| 09:33:41 |
49.81 |
2 |
1798 |
卖出 |
| 09:33:50 |
49.82 |
36 |
1834 |
买入 |
| 09:33:53 |
49.6 |
30 |
1864 |
卖出 |
| 09:33:56 |
49.55 |
5 |
1869 |
卖出 |
| 09:33:59 |
49.6 |
11 |
1880 |
卖出 |
| 09:34:02 |
49.68 |
6 |
1886 |
买入 |
| 09:34:05 |
49.68 |
8 |
1894 |
买入 |
| 09:34:11 |
49.68 |
4 |
1898 |
买入 |
| 09:34:14 |
49.6 |
7 |
1905 |
卖出 |
| 09:34:20 |
49.68 |
10 |
1915 |
买入 |
| 09:34:23 |
49.68 |
11 |
1926 |
买入 |
| 09:34:26 |
49.68 |
7 |
1933 |
买入 |
| 09:34:29 |
49.68 |
6 |
1939 |
买入 |
| 09:34:32 |
49.68 |
0 |
1939 |
买入 |
| 09:34:38 |
49.8 |
4 |
1943 |
买入 |
| 09:34:44 |
49.8 |
2 |
1945 |
卖出 |
| 09:34:47 |
49.8 |
10 |
1955 |
买入 |
| 09:34:59 |
49.74 |
2 |
1957 |
卖出 |
| 09:35:05 |
49.7 |
11 |
1968 |
卖出 |
| 09:35:08 |
49.78 |
2 |
1970 |
买入 |
| 09:35:11 |
49.78 |
2 |
1972 |
卖出 |
| 09:35:14 |
49.79 |
4 |
1976 |
买入 |
| 09:35:17 |
49.79 |
2 |
1978 |
买入 |
| 09:35:20 |
49.78 |
2 |
1980 |
卖出 |
| 09:35:38 |
49.72 |
7 |
1987 |
卖出 |
| 09:35:41 |
49.72 |
5 |
1992 |
卖出 |
| 09:35:44 |
49.71 |
6 |
1998 |
卖出 |
| 09:35:47 |
49.73 |
3 |
2001 |
买入 |
| 09:35:56 |
49.73 |
8 |
2009 |
卖出 |
| 09:35:59 |
49.73 |
17 |
2026 |
买入 |
| 09:36:05 |
49.7 |
19 |
2045 |
卖出 |
| 09:36:08 |
49.68 |
23 |
2068 |
卖出 |
| 09:36:11 |
49.73 |
6 |
2074 |
买入 |
| 09:36:14 |
49.77 |
18 |
2092 |
买入 |
| 09:36:20 |
49.8 |
18 |
2110 |
买入 |
| 09:36:26 |
50 |
9 |
2119 |
买入 |
| 09:36:29 |
50 |
13 |
2132 |
买入 |
| 09:36:35 |
49.89 |
2 |
2134 |
卖出 |
| 09:36:38 |
49.97 |
3 |
2137 |
买入 |
| 09:36:44 |
49.89 |
3 |
2140 |
卖出 |
| 09:36:53 |
49.97 |
2 |
2142 |
买入 |
| 09:37:08 |
49.91 |
2 |
2144 |
卖出 |
| 09:37:14 |
49.97 |
15 |
2159 |
买入 |
| 09:37:20 |
49.97 |
2 |
2161 |
卖出 |
| 09:37:29 |
50.13 |
2 |
2163 |
买入 |
| 09:37:32 |
50.13 |
4 |
2167 |
买入 |
| 09:37:35 |
50.13 |
4 |
2171 |
买入 |
| 09:37:38 |
49.97 |
5 |
2176 |
卖出 |
| 09:37:59 |
50.11 |
3 |
2179 |
买入 |
| 09:38:08 |
50.11 |
5 |
2184 |
买入 |
| 09:38:17 |
49.99 |
3 |
2187 |
卖出 |
| 09:38:26 |
50.11 |
7 |
2194 |
买入 |
| 09:38:29 |
49.99 |
5 |
2199 |
卖出 |
| 09:38:35 |
50 |
2 |
2201 |
卖出 |
| 09:38:53 |
50.01 |
3 |
2204 |
卖出 |
| 09:38:59 |
50.01 |
16 |
2220 |
卖出 |
| 09:39:02 |
50.13 |
11 |
2231 |
买入 |
| 09:39:11 |
50.13 |
2 |
2233 |
买入 |
| 09:39:14 |
50.02 |
7 |
2240 |
卖出 |
| 09:39:17 |
50.13 |
20 |
2260 |
买入 |
| 09:39:35 |
50.01 |
2 |
2262 |
卖出 |
| 09:39:41 |
50.07 |
8 |
2270 |
买入 |
| 09:39:44 |
50.12 |
9 |
2279 |
买入 |
| 09:39:47 |
50.12 |
10 |
2289 |
买入 |
| 09:39:59 |
50.11 |
4 |
2293 |
卖出 |
| 09:40:02 |
50.12 |
1 |
2294 |
买入 |
| 09:40:08 |
50.12 |
1 |
2295 |
卖出 |
| 09:40:14 |
50.21 |
9 |
2304 |
买入 |
| 09:40:17 |
50.21 |
2 |
2306 |
买入 |
| 09:40:23 |
50.12 |
22 |
2328 |
卖出 |
| 09:40:26 |
50.1 |
50 |
2378 |
卖出 |
| 09:40:32 |
50 |
17 |
2395 |
卖出 |
| 09:40:35 |
50 |
20 |
2415 |
卖出 |
| 09:40:38 |
49.96 |
68 |
2483 |
卖出 |
| 09:40:44 |
49.98 |
7 |
2490 |
买入 |
| 09:40:56 |
49.86 |
2 |
2492 |
卖出 |
| 09:41:05 |
49.82 |
7 |
2499 |
卖出 |
| 09:41:11 |
49.85 |
14 |
2513 |
买入 |
| 09:41:14 |
49.85 |
62 |
2575 |
卖出 |
| 09:41:17 |
49.9 |
4 |
2579 |
买入 |
| 09:41:20 |
49.89 |
2 |
2581 |
卖出 |
| 09:41:26 |
49.89 |
2 |
2583 |
买入 |
| 09:41:29 |
49.89 |
12 |
2595 |
买入 |
| 09:41:35 |
49.83 |
3 |
2598 |
卖出 |
| 09:41:38 |
49.83 |
2 |
2600 |
卖出 |
| 09:41:41 |
49.83 |
2 |
2602 |
卖出 |
| 09:41:44 |
49.89 |
5 |
2607 |
买入 |
| 09:42:11 |
49.83 |
8 |
2615 |
卖出 |
| 09:42:14 |
49.83 |
23 |
2638 |
卖出 |
| 09:42:17 |
49.8 |
6 |
2644 |
卖出 |
| 09:42:20 |
49.83 |
9 |
2653 |
买入 |
| 09:42:23 |
49.84 |
19 |
2672 |
买入 |
| 09:42:26 |
49.87 |
2 |
2674 |
买入 |
| 09:42:29 |
49.89 |
19 |
2693 |
买入 |
| 09:42:32 |
49.9 |
1 |
2694 |
买入 |
| 09:42:35 |
49.9 |
11 |
2705 |
卖出 |
| 09:42:47 |
49.9 |
2 |
2707 |
卖出 |
| 09:42:56 |
49.9 |
3 |
2710 |
卖出 |
| 09:42:59 |
50.01 |
2 |
2712 |
买入 |
| 09:43:05 |
49.84 |
20 |
2732 |
卖出 |
| 09:43:23 |
49.83 |
7 |
2739 |
卖出 |
| 09:43:26 |
49.8 |
10 |
2749 |
卖出 |
| 09:43:35 |
49.8 |
14 |
2763 |
卖出 |
| 09:43:38 |
49.8 |
11 |
2774 |
卖出 |
| 09:43:41 |
49.8 |
1 |
2775 |
卖出 |
| 09:43:44 |
49.77 |
5 |
2780 |
卖出 |
| 09:43:53 |
49.7 |
30 |
2810 |
卖出 |
| 09:43:56 |
49.66 |
32 |
2842 |
卖出 |
| 09:43:59 |
49.66 |
24 |
2866 |
卖出 |
| 09:44:11 |
49.69 |
2 |
2868 |
买入 |
| 09:44:17 |
49.66 |
2 |
2870 |
卖出 |
| 09:44:20 |
49.61 |
4 |
2874 |
卖出 |
| 09:44:35 |
49.63 |
0 |
2874 |
卖出 |
| 09:44:47 |
49.61 |
3 |
2877 |
卖出 |
| 09:44:50 |
49.66 |
21 |
2898 |
买入 |
| 09:44:59 |
49.6 |
5 |
2903 |
卖出 |
| 09:45:05 |
49.66 |
2 |
2905 |
买入 |
| 09:45:17 |
49.66 |
3 |
2908 |
买入 |
| 09:45:23 |
49.66 |
18 |
2926 |
买入 |
| 09:45:26 |
49.66 |
4 |
2930 |
卖出 |
| 09:45:44 |
49.67 |
5 |
2935 |
卖出 |
| 09:45:59 |
49.76 |
2 |
2937 |
买入 |
| 09:46:02 |
49.76 |
22 |
2959 |
买入 |
| 09:46:05 |
49.76 |
5 |
2964 |
卖出 |
| 09:46:11 |
49.68 |
12 |
2976 |
卖出 |
| 09:46:14 |
49.68 |
4 |
2980 |
卖出 |
| 09:46:26 |
49.67 |
23 |
3003 |
卖出 |
| 09:46:29 |
49.67 |
6 |
3009 |
买入 |
| 09:46:32 |
49.67 |
2 |
3011 |
买入 |
| 09:46:44 |
49.64 |
14 |
3025 |
卖出 |
| 09:46:47 |
49.68 |
81 |
3106 |
买入 |
| 09:46:50 |
49.8 |
2 |
3108 |
买入 |
| 09:46:56 |
49.69 |
15 |
3123 |
卖出 |
| 09:46:59 |
49.69 |
5 |
3128 |
买入 |
| 09:47:20 |
49.85 |
4 |
3132 |
买入 |
| 09:47:38 |
49.72 |
7 |
3139 |
卖出 |
| 09:47:41 |
49.83 |
2 |
3141 |
买入 |
| 09:47:50 |
49.85 |
10 |
3151 |
买入 |
| 09:47:53 |
49.72 |
2 |
3153 |
卖出 |
| 09:47:56 |
49.77 |
7 |
3160 |
买入 |
| 09:48:02 |
49.72 |
2 |
3162 |
卖出 |
| 09:48:08 |
49.86 |
9 |
3171 |
买入 |
| 09:48:11 |
49.84 |
4 |
3175 |
买入 |
| 09:48:14 |
49.84 |
7 |
3182 |
买入 |
| 09:48:26 |
49.84 |
7 |
3189 |
卖出 |
| 09:48:35 |
49.84 |
5 |
3194 |
卖出 |
| 09:48:47 |
49.86 |
62 |
3256 |
买入 |
| 09:48:50 |
49.86 |
10 |
3266 |
买入 |
| 09:48:53 |
49.86 |
2 |
3268 |
买入 |
| 09:49:20 |
49.76 |
2 |
3270 |
卖出 |
| 09:49:29 |
49.76 |
4 |
3274 |
卖出 |
| 09:49:32 |
49.75 |
6 |
3280 |
卖出 |
| 09:49:35 |
49.75 |
2 |
3282 |
卖出 |
| 09:49:50 |
49.76 |
2 |
3284 |
买入 |
| 09:50:17 |
49.76 |
7 |
3291 |
买入 |
| 09:50:20 |
49.74 |
8 |
3299 |
卖出 |
| 09:50:23 |
49.69 |
4 |
3303 |
卖出 |
| 09:50:38 |
49.69 |
25 |
3328 |
卖出 |
| 09:50:44 |
49.7 |
2 |
3330 |
卖出 |
| 09:50:59 |
49.69 |
6 |
3336 |
卖出 |
| 09:51:05 |
49.7 |
7 |
3343 |
买入 |
| 09:51:08 |
49.7 |
2 |
3345 |
买入 |
| 09:51:11 |
49.7 |
9 |
3354 |
卖出 |
| 09:51:17 |
49.7 |
4 |
3358 |
卖出 |
| 09:51:20 |
49.74 |
2 |
3360 |
买入 |
| 09:51:23 |
49.74 |
2 |
3362 |
买入 |
| 09:51:26 |
49.74 |
5 |
3367 |
买入 |
| 09:51:29 |
49.86 |
44 |
3411 |
买入 |
| 09:51:32 |
49.86 |
7 |
3418 |
买入 |
| 09:51:35 |
49.86 |
6 |
3424 |
买入 |
| 09:51:38 |
50 |
76 |
3500 |
买入 |
| 09:51:44 |
50 |
1 |
3501 |
买入 |
| 09:51:53 |
50 |
6 |
3507 |
卖出 |
| 09:51:56 |
50.03 |
4 |
3511 |
买入 |
| 09:51:59 |
50.15 |
10 |
3521 |
买入 |
| 09:52:02 |
50.03 |
10 |
3531 |
卖出 |
| 09:52:38 |
50.03 |
4 |
3535 |
卖出 |
| 09:52:53 |
50.12 |
11 |
3546 |
买入 |
| 09:52:56 |
50.17 |
25 |
3571 |
买入 |
| 09:53:02 |
50.2 |
5 |
3576 |
买入 |
| 09:53:05 |
50.22 |
6 |
3582 |
买入 |
| 09:53:08 |
50.22 |
0 |
3582 |
卖出 |
| 09:53:14 |
50.19 |
11 |
3593 |
卖出 |
| 09:53:20 |
50.21 |
2 |
3595 |
买入 |
| 09:53:23 |
50.2 |
14 |
3609 |
卖出 |
| 09:53:29 |
50.22 |
9 |
3618 |
买入 |
| 09:53:35 |
50.21 |
3 |
3621 |
卖出 |
| 09:53:56 |
50.06 |
30 |
3651 |
卖出 |
| 09:53:59 |
50.03 |
30 |
3681 |
卖出 |
| 09:54:02 |
50.03 |
22 |
3703 |
卖出 |
| 09:54:08 |
50.03 |
5 |
3708 |
卖出 |
| 09:54:14 |
50.03 |
57 |
3765 |
卖出 |
| 09:54:32 |
50.18 |
18 |
3783 |
买入 |
| 09:54:35 |
50.3 |
16 |
3799 |
买入 |
| 09:54:38 |
50.3 |
7 |
3806 |
买入 |
| 09:54:47 |
50.34 |
7 |
3813 |
卖出 |
| 09:54:50 |
50.38 |
11 |
3824 |
买入 |
| 09:55:02 |
50.32 |
12 |
3836 |
卖出 |
| 09:55:08 |
50.06 |
16 |
3852 |
卖出 |
| 09:55:17 |
50.25 |
31 |
3883 |
买入 |
| 09:55:29 |
50.33 |
10 |
3893 |
买入 |
| 09:55:35 |
50.25 |
9 |
3902 |
卖出 |
| 09:55:44 |
50.15 |
23 |
3925 |
卖出 |
| 09:55:56 |
50.24 |
6 |
3931 |
买入 |
| 09:55:59 |
50.15 |
15 |
3946 |
卖出 |
| 09:56:02 |
50.1 |
28 |
3974 |
卖出 |
| 09:56:05 |
50.04 |
2 |
3976 |
卖出 |
| 09:56:08 |
50.03 |
16 |
3992 |
卖出 |
| 09:56:11 |
50.03 |
8 |
4000 |
卖出 |
| 09:56:26 |
50.09 |
15 |
4015 |
买入 |
| 09:56:29 |
50.09 |
2 |
4017 |
买入 |
| 09:56:44 |
50 |
5 |
4022 |
卖出 |
| 09:56:47 |
50 |
5 |
4027 |
买入 |
| 09:56:50 |
50 |
2 |
4029 |
卖出 |
| 09:57:05 |
50.09 |
8 |
4037 |
买入 |
| 09:57:08 |
50.09 |
6 |
4043 |
买入 |
| 09:57:11 |
50.09 |
2 |
4045 |
买入 |
| 09:57:23 |
50.09 |
8 |
4053 |
买入 |
| 09:57:29 |
50 |
2 |
4055 |
卖出 |
| 09:57:41 |
50.09 |
7 |
4062 |
买入 |
| 09:57:44 |
50.1 |
5 |
4067 |
买入 |