焦点科技[002315]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:39 |
15.4 |
1 |
1 |
集合竞价 |
| 09:16:57 |
15.47 |
0 |
0 |
集合竞价 |
| 09:19:21 |
15.44 |
3 |
3 |
集合竞价 |
| 09:20:18 |
15.4 |
3 |
3 |
集合竞价 |
| 09:20:36 |
15.38 |
3 |
3 |
集合竞价 |
| 09:21:48 |
15.38 |
3 |
3 |
集合竞价 |
| 09:23:18 |
15.38 |
6 |
6 |
集合竞价 |
| 09:23:45 |
15.38 |
11 |
11 |
集合竞价 |
| 09:24:30 |
15.38 |
18 |
18 |
集合竞价 |
| 09:24:48 |
15.38 |
18 |
18 |
集合竞价 |
| 09:24:57 |
15.38 |
25 |
25 |
集合竞价 |
| 09:25:00 |
15.38 |
25 |
50 |
买入 |
| 09:30:03 |
15.36 |
35 |
85 |
卖出 |
| 09:30:06 |
15.3 |
125 |
210 |
卖出 |
| 09:30:09 |
15.3 |
139 |
349 |
买入 |
| 09:30:15 |
15.27 |
4 |
353 |
卖出 |
| 09:30:18 |
15.28 |
43 |
396 |
买入 |
| 09:30:21 |
15.25 |
2 |
398 |
卖出 |
| 09:30:24 |
15.25 |
8 |
406 |
卖出 |
| 09:30:27 |
15.25 |
82 |
488 |
卖出 |
| 09:30:30 |
15.25 |
20 |
508 |
卖出 |
| 09:30:36 |
15.26 |
6 |
514 |
买入 |
| 09:30:39 |
15.27 |
3 |
517 |
买入 |
| 09:30:42 |
15.27 |
23 |
540 |
买入 |
| 09:30:51 |
15.3 |
16 |
556 |
买入 |
| 09:30:57 |
15.3 |
1 |
557 |
卖出 |
| 09:31:00 |
15.3 |
24 |
581 |
卖出 |
| 09:31:03 |
15.3 |
18 |
599 |
卖出 |
| 09:31:06 |
15.3 |
1 |
600 |
买入 |
| 09:31:09 |
15.3 |
1 |
601 |
买入 |
| 09:31:15 |
15.3 |
6 |
607 |
买入 |
| 09:31:18 |
15.3 |
25 |
632 |
买入 |
| 09:31:24 |
15.3 |
178 |
810 |
买入 |
| 09:31:27 |
15.3 |
17 |
827 |
买入 |
| 09:31:33 |
15.3 |
46 |
873 |
买入 |
| 09:31:45 |
15.3 |
66 |
939 |
卖出 |
| 09:31:48 |
15.33 |
5 |
944 |
买入 |
| 09:31:57 |
15.31 |
9 |
953 |
卖出 |
| 09:32:00 |
15.32 |
33 |
986 |
买入 |
| 09:32:06 |
15.31 |
69 |
1055 |
卖出 |
| 09:32:09 |
15.3 |
36 |
1091 |
卖出 |
| 09:32:12 |
15.3 |
6 |
1097 |
卖出 |
| 09:32:15 |
15.3 |
30 |
1127 |
卖出 |
| 09:32:18 |
15.3 |
1 |
1128 |
买入 |
| 09:32:21 |
15.3 |
5 |
1133 |
卖出 |
| 09:32:24 |
15.3 |
5 |
1138 |
卖出 |
| 09:32:30 |
15.3 |
3 |
1141 |
卖出 |
| 09:32:33 |
15.33 |
5 |
1146 |
买入 |
| 09:32:39 |
15.33 |
2 |
1148 |
买入 |
| 09:32:42 |
15.33 |
2 |
1150 |
买入 |
| 09:32:51 |
15.32 |
1 |
1151 |
卖出 |
| 09:32:54 |
15.32 |
33 |
1184 |
卖出 |
| 09:32:57 |
15.31 |
16 |
1200 |
卖出 |
| 09:33:00 |
15.32 |
1 |
1201 |
买入 |
| 09:33:03 |
15.33 |
2 |
1203 |
买入 |
| 09:33:06 |
15.34 |
36 |
1239 |
买入 |
| 09:33:09 |
15.36 |
131 |
1370 |
买入 |
| 09:33:12 |
15.36 |
2 |
1372 |
买入 |
| 09:33:27 |
15.33 |
40 |
1412 |
卖出 |
| 09:33:30 |
15.36 |
1 |
1413 |
买入 |
| 09:33:33 |
15.38 |
10 |
1423 |
买入 |
| 09:33:42 |
15.36 |
4 |
1427 |
卖出 |
| 09:33:57 |
15.35 |
1 |
1428 |
买入 |
| 09:34:03 |
15.35 |
2 |
1430 |
买入 |
| 09:34:06 |
15.31 |
40 |
1470 |
卖出 |
| 09:34:09 |
15.35 |
4 |
1474 |
买入 |
| 09:34:12 |
15.36 |
6 |
1480 |
买入 |
| 09:34:15 |
15.31 |
7 |
1487 |
卖出 |
| 09:34:18 |
15.31 |
4 |
1491 |
卖出 |
| 09:34:21 |
15.36 |
5 |
1496 |
买入 |
| 09:34:24 |
15.32 |
74 |
1570 |
卖出 |
| 09:34:27 |
15.3 |
3 |
1573 |
卖出 |
| 09:34:30 |
15.32 |
14 |
1587 |
买入 |
| 09:34:36 |
15.32 |
7 |
1594 |
买入 |
| 09:34:39 |
15.34 |
8 |
1602 |
买入 |
| 09:34:42 |
15.3 |
4 |
1606 |
卖出 |
| 09:34:45 |
15.3 |
5 |
1611 |
卖出 |
| 09:34:48 |
15.31 |
3 |
1614 |
买入 |
| 09:34:54 |
15.31 |
20 |
1634 |
卖出 |
| 09:34:57 |
15.3 |
4 |
1638 |
卖出 |
| 09:35:00 |
15.31 |
2 |
1640 |
买入 |
| 09:35:03 |
15.3 |
220 |
1860 |
卖出 |
| 09:35:06 |
15.27 |
51 |
1911 |
卖出 |
| 09:35:09 |
15.26 |
4 |
1915 |
卖出 |
| 09:35:12 |
15.26 |
5 |
1920 |
卖出 |
| 09:35:24 |
15.26 |
14 |
1934 |
卖出 |
| 09:35:27 |
15.27 |
14 |
1948 |
买入 |
| 09:35:30 |
15.26 |
1 |
1949 |
卖出 |
| 09:35:33 |
15.26 |
1 |
1950 |
卖出 |
| 09:35:36 |
15.26 |
17 |
1967 |
卖出 |
| 09:35:39 |
15.27 |
17 |
1984 |
买入 |
| 09:35:42 |
15.26 |
32 |
2016 |
卖出 |
| 09:35:45 |
15.3 |
12 |
2028 |
买入 |
| 09:35:54 |
15.29 |
49 |
2077 |
买入 |
| 09:36:00 |
15.28 |
9 |
2086 |
卖出 |
| 09:36:03 |
15.28 |
6 |
2092 |
卖出 |
| 09:36:12 |
15.28 |
13 |
2105 |
卖出 |
| 09:36:21 |
15.29 |
44 |
2149 |
买入 |
| 09:36:24 |
15.3 |
26 |
2175 |
买入 |
| 09:36:27 |
15.3 |
32 |
2207 |
买入 |
| 09:36:30 |
15.31 |
6 |
2213 |
买入 |
| 09:36:39 |
15.3 |
3 |
2216 |
卖出 |
| 09:36:42 |
15.29 |
23 |
2239 |
卖出 |
| 09:36:45 |
15.29 |
17 |
2256 |
买入 |
| 09:36:48 |
15.32 |
177 |
2433 |
买入 |
| 09:36:51 |
15.31 |
98 |
2531 |
卖出 |
| 09:37:00 |
15.3 |
16 |
2547 |
买入 |
| 09:37:15 |
15.3 |
20 |
2567 |
卖出 |
| 09:37:18 |
15.32 |
6 |
2573 |
买入 |
| 09:37:24 |
15.33 |
3 |
2576 |
买入 |
| 09:37:33 |
15.32 |
15 |
2591 |
卖出 |
| 09:37:36 |
15.35 |
33 |
2624 |
买入 |
| 09:37:45 |
15.36 |
11 |
2635 |
卖出 |
| 09:37:48 |
15.36 |
2 |
2637 |
卖出 |
| 09:38:00 |
15.36 |
16 |
2653 |
卖出 |
| 09:38:03 |
15.36 |
17 |
2670 |
卖出 |
| 09:38:06 |
15.36 |
54 |
2724 |
卖出 |
| 09:38:09 |
15.36 |
12 |
2736 |
卖出 |
| 09:38:12 |
15.35 |
3 |
2739 |
卖出 |
| 09:38:15 |
15.35 |
74 |
2813 |
卖出 |
| 09:38:18 |
15.35 |
108 |
2921 |
卖出 |
| 09:38:21 |
15.35 |
4 |
2925 |
卖出 |
| 09:38:24 |
15.35 |
88 |
3013 |
卖出 |
| 09:38:27 |
15.35 |
1 |
3014 |
卖出 |
| 09:38:30 |
15.35 |
1 |
3015 |
卖出 |
| 09:38:33 |
15.34 |
14 |
3029 |
卖出 |
| 09:38:36 |
15.34 |
2 |
3031 |
卖出 |
| 09:38:39 |
15.34 |
1 |
3032 |
卖出 |
| 09:38:42 |
15.34 |
21 |
3053 |
卖出 |
| 09:38:51 |
15.34 |
1 |
3054 |
买入 |
| 09:38:57 |
15.33 |
2 |
3056 |
卖出 |
| 09:39:00 |
15.34 |
16 |
3072 |
买入 |
| 09:39:03 |
15.32 |
106 |
3178 |
卖出 |
| 09:39:12 |
15.33 |
24 |
3202 |
买入 |
| 09:39:30 |
15.32 |
27 |
3229 |
卖出 |
| 09:39:33 |
15.32 |
5 |
3234 |
买入 |
| 09:39:39 |
15.32 |
6 |
3240 |
买入 |
| 09:39:42 |
15.31 |
3 |
3243 |
卖出 |
| 09:39:51 |
15.31 |
4 |
3247 |
卖出 |
| 09:39:54 |
15.31 |
5 |
3252 |
卖出 |
| 09:39:57 |
15.31 |
1 |
3253 |
卖出 |
| 09:40:03 |
15.31 |
37 |
3290 |
卖出 |
| 09:40:09 |
15.32 |
5 |
3295 |
买入 |
| 09:40:12 |
15.32 |
1 |
3296 |
买入 |
| 09:40:15 |
15.31 |
69 |
3365 |
卖出 |
| 09:40:21 |
15.3 |
1 |
3366 |
卖出 |
| 09:40:30 |
15.3 |
18 |
3384 |
卖出 |
| 09:40:33 |
15.3 |
22 |
3406 |
卖出 |
| 09:40:36 |
15.31 |
33 |
3439 |
买入 |
| 09:40:42 |
15.31 |
5 |
3444 |
买入 |
| 09:40:45 |
15.29 |
3 |
3447 |
卖出 |
| 09:40:54 |
15.29 |
2 |
3449 |
卖出 |
| 09:41:00 |
15.28 |
15 |
3464 |
卖出 |
| 09:41:03 |
15.28 |
57 |
3521 |
卖出 |
| 09:41:06 |
15.27 |
29 |
3550 |
卖出 |
| 09:41:09 |
15.27 |
2 |
3552 |
卖出 |
| 09:41:12 |
15.27 |
1 |
3553 |
买入 |
| 09:41:21 |
15.28 |
35 |
3588 |
买入 |
| 09:41:24 |
15.28 |
51 |
3639 |
卖出 |
| 09:41:27 |
15.28 |
7 |
3646 |
卖出 |
| 09:41:30 |
15.28 |
2 |
3648 |
卖出 |
| 09:41:33 |
15.28 |
4 |
3652 |
卖出 |
| 09:41:36 |
15.28 |
23 |
3675 |
卖出 |
| 09:41:39 |
15.28 |
8 |
3683 |
卖出 |
| 09:41:42 |
15.29 |
26 |
3709 |
买入 |
| 09:41:54 |
15.27 |
2 |
3711 |
卖出 |
| 09:41:57 |
15.27 |
1 |
3712 |
卖出 |
| 09:42:03 |
15.27 |
39 |
3751 |
卖出 |
| 09:42:09 |
15.27 |
2 |
3753 |
买入 |
| 09:42:12 |
15.27 |
7 |
3760 |
卖出 |
| 09:42:15 |
15.27 |
15 |
3775 |
卖出 |
| 09:42:18 |
15.28 |
2 |
3777 |
买入 |
| 09:42:36 |
15.3 |
47 |
3824 |
买入 |
| 09:42:45 |
15.3 |
1 |
3825 |
买入 |
| 09:42:48 |
15.3 |
1 |
3826 |
买入 |
| 09:42:51 |
15.3 |
3 |
3829 |
买入 |
| 09:42:54 |
15.3 |
4 |
3833 |
买入 |
| 09:43:00 |
15.31 |
35 |
3868 |
买入 |
| 09:43:09 |
15.27 |
30 |
3898 |
卖出 |
| 09:43:33 |
15.3 |
6 |
3904 |
买入 |
| 09:43:36 |
15.3 |
14 |
3918 |
买入 |
| 09:44:06 |
15.3 |
11 |
3929 |
买入 |
| 09:44:09 |
15.31 |
45 |
3974 |
买入 |
| 09:44:12 |
15.29 |
47 |
4021 |
卖出 |
| 09:44:15 |
15.32 |
7 |
4028 |
买入 |
| 09:44:18 |
15.32 |
33 |
4061 |
买入 |
| 09:44:21 |
15.32 |
62 |
4123 |
买入 |
| 09:44:24 |
15.32 |
31 |
4154 |
买入 |
| 09:44:30 |
15.32 |
14 |
4168 |
买入 |
| 09:44:36 |
15.32 |
3 |
4171 |
买入 |
| 09:44:42 |
15.32 |
1 |
4172 |
卖出 |
| 09:44:45 |
15.32 |
2 |
4174 |
卖出 |
| 09:44:48 |
15.34 |
7 |
4181 |
买入 |
| 09:44:51 |
15.34 |
1 |
4182 |
买入 |
| 09:45:03 |
15.32 |
7 |
4189 |
卖出 |
| 09:45:06 |
15.3 |
83 |
4272 |
卖出 |
| 09:45:09 |
15.3 |
8 |
4280 |
卖出 |
| 09:45:15 |
15.3 |
1 |
4281 |
买入 |
| 09:45:18 |
15.3 |
1 |
4282 |
买入 |
| 09:45:24 |
15.29 |
1 |
4283 |
卖出 |
| 09:45:30 |
15.29 |
1 |
4284 |
买入 |
| 09:45:42 |
15.28 |
35 |
4319 |
卖出 |
| 09:45:48 |
15.28 |
5 |
4324 |
卖出 |
| 09:45:51 |
15.28 |
34 |
4358 |
卖出 |
| 09:46:00 |
15.28 |
2 |
4360 |
买入 |
| 09:46:09 |
15.27 |
5 |
4365 |
卖出 |
| 09:46:15 |
15.29 |
1 |
4366 |
买入 |
| 09:46:27 |
15.29 |
4 |
4370 |
买入 |
| 09:46:30 |
15.29 |
16 |
4386 |
卖出 |
| 09:46:33 |
15.28 |
2 |
4388 |
买入 |
| 09:46:36 |
15.27 |
8 |
4396 |
卖出 |
| 09:46:39 |
15.28 |
3 |
4399 |
买入 |
| 09:46:48 |
15.28 |
1 |
4400 |
买入 |
| 09:46:54 |
15.28 |
1 |
4401 |
买入 |
| 09:47:03 |
15.27 |
1 |
4402 |
卖出 |
| 09:47:09 |
15.27 |
8 |
4410 |
卖出 |
| 09:47:12 |
15.27 |
25 |
4435 |
卖出 |
| 09:47:18 |
15.27 |
54 |
4489 |
卖出 |
| 09:47:27 |
15.32 |
3 |
4492 |
买入 |
| 09:47:30 |
15.32 |
3 |
4495 |
买入 |
| 09:47:33 |
15.29 |
4 |
4499 |
卖出 |
| 09:47:45 |
15.29 |
2 |
4501 |
买入 |
| 09:47:48 |
15.27 |
34 |
4535 |
卖出 |
| 09:47:51 |
15.27 |
2 |
4537 |
卖出 |
| 09:48:03 |
15.27 |
15 |
4552 |
卖出 |
| 09:48:06 |
15.27 |
2 |
4554 |
卖出 |
| 09:48:09 |
15.28 |
17 |
4571 |
买入 |
| 09:48:12 |
15.27 |
17 |
4588 |
卖出 |
| 09:48:15 |
15.27 |
3 |
4591 |
卖出 |
| 09:48:18 |
15.29 |
18 |
4609 |
买入 |
| 09:48:21 |
15.28 |
1 |
4610 |
卖出 |
| 09:48:27 |
15.28 |
7 |
4617 |
卖出 |
| 09:48:30 |
15.29 |
1 |
4618 |
买入 |
| 09:48:36 |
15.29 |
4 |
4622 |
买入 |
| 09:48:42 |
15.3 |
1 |
4623 |
买入 |
| 09:48:51 |
15.3 |
90 |
4713 |
买入 |
| 09:48:54 |
15.31 |
1 |
4714 |
买入 |
| 09:49:00 |
15.31 |
5 |
4719 |
卖出 |
| 09:49:39 |
15.32 |
1 |
4720 |
买入 |
| 09:49:42 |
15.31 |
2 |
4722 |
卖出 |
| 09:49:45 |
15.3 |
28 |
4750 |
卖出 |
| 09:49:48 |
15.31 |
11 |
4761 |
买入 |
| 09:50:06 |
15.3 |
10 |
4771 |
卖出 |
| 09:50:18 |
15.3 |
9 |
4780 |
卖出 |
| 09:50:21 |
15.29 |
44 |
4824 |
卖出 |
| 09:50:24 |
15.29 |
2 |
4826 |
卖出 |
| 09:50:27 |
15.29 |
1 |
4827 |
卖出 |
| 09:50:30 |
15.3 |
1 |
4828 |
买入 |
| 09:51:00 |
15.29 |
8 |
4836 |
卖出 |
| 09:51:03 |
15.29 |
155 |
4991 |
卖出 |
| 09:51:06 |
15.3 |
14 |
5005 |
卖出 |
| 09:51:09 |
15.3 |
1 |
5006 |
卖出 |
| 09:51:12 |
15.3 |
7 |
5013 |
卖出 |
| 09:51:15 |
15.29 |
30 |
5043 |
卖出 |
| 09:51:18 |
15.29 |
4 |
5047 |
卖出 |
| 09:51:21 |
15.29 |
3 |
5050 |
卖出 |
| 09:51:24 |
15.29 |
1 |
5051 |
卖出 |
| 09:51:27 |
15.29 |
1 |
5052 |
卖出 |
| 09:51:30 |
15.28 |
24 |
5076 |
卖出 |
| 09:51:33 |
15.28 |
8 |
5084 |
卖出 |
| 09:51:36 |
15.28 |
2 |
5086 |
卖出 |
| 09:51:39 |
15.28 |
3 |
5089 |
卖出 |
| 09:51:42 |
15.28 |
94 |
5183 |
卖出 |
| 09:51:45 |
15.27 |
2 |
5185 |
卖出 |
| 09:52:12 |
15.28 |
5 |
5190 |
买入 |
| 09:52:15 |
15.27 |
13 |
5203 |
卖出 |
| 09:52:18 |
15.27 |
76 |
5279 |
卖出 |
| 09:52:21 |
15.27 |
27 |
5306 |
卖出 |
| 09:52:24 |
15.27 |
5 |
5311 |
买入 |
| 09:52:27 |
15.27 |
1 |
5312 |
买入 |
| 09:52:36 |
15.27 |
10 |
5322 |
买入 |
| 09:52:42 |
15.27 |
1 |
5323 |
买入 |
| 09:52:45 |
15.29 |
1 |
5324 |
买入 |
| 09:53:12 |
15.26 |
27 |
5351 |
卖出 |
| 09:53:15 |
15.26 |
40 |
5391 |
卖出 |
| 09:53:18 |
15.28 |
15 |
5406 |
买入 |
| 09:53:24 |
15.26 |
1 |
5407 |
卖出 |
| 09:53:27 |
15.26 |
13 |
5420 |
卖出 |
| 09:53:30 |
15.26 |
15 |
5435 |
卖出 |
| 09:53:42 |
15.26 |
1 |
5436 |
买入 |
| 09:53:48 |
15.25 |
5 |
5441 |
卖出 |
| 09:53:54 |
15.25 |
14 |
5455 |
卖出 |
| 09:53:57 |
15.25 |
4 |
5459 |
卖出 |
| 09:54:00 |
15.25 |
70 |
5529 |
卖出 |
| 09:54:03 |
15.25 |
23 |
5552 |
卖出 |
| 09:54:06 |
15.23 |
11 |
5563 |
卖出 |
| 09:54:09 |
15.23 |
11 |
5574 |
卖出 |
| 09:54:12 |
15.23 |
8 |
5582 |
卖出 |
| 09:54:15 |
15.23 |
12 |
5594 |
卖出 |
| 09:54:18 |
15.23 |
2 |
5596 |
卖出 |
| 09:54:21 |
15.23 |
1 |
5597 |
买入 |
| 09:54:30 |
15.22 |
13 |
5610 |
卖出 |
| 09:54:36 |
15.23 |
5 |
5615 |
买入 |
| 09:54:39 |
15.22 |
1 |
5616 |
卖出 |
| 09:54:48 |
15.22 |
1 |
5617 |
卖出 |
| 09:54:51 |
15.22 |
23 |
5640 |
卖出 |
| 09:54:54 |
15.23 |
2 |
5642 |
买入 |
| 09:55:00 |
15.22 |
11 |
5653 |
卖出 |
| 09:55:03 |
15.23 |
6 |
5659 |
买入 |
| 09:55:06 |
15.22 |
49 |
5708 |
卖出 |