晶澳科技[002459]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
87.2 |
11 |
11 |
集合竞价 |
| 09:15:18 |
87.38 |
12 |
12 |
集合竞价 |
| 09:15:54 |
87.37 |
12 |
12 |
集合竞价 |
| 09:16:03 |
87.01 |
14 |
14 |
集合竞价 |
| 09:16:30 |
86.99 |
14 |
14 |
集合竞价 |
| 09:16:48 |
86.99 |
16 |
16 |
集合竞价 |
| 09:16:57 |
86.6 |
18 |
18 |
集合竞价 |
| 09:17:15 |
86.6 |
19 |
19 |
集合竞价 |
| 09:17:24 |
86.6 |
20 |
20 |
集合竞价 |
| 09:17:33 |
86.6 |
21 |
21 |
集合竞价 |
| 09:17:42 |
86.6 |
37 |
37 |
集合竞价 |
| 09:17:51 |
86.6 |
38 |
38 |
集合竞价 |
| 09:18:00 |
86.6 |
39 |
39 |
集合竞价 |
| 09:18:09 |
86.6 |
39 |
39 |
集合竞价 |
| 09:18:18 |
86.6 |
42 |
42 |
集合竞价 |
| 09:18:27 |
86.6 |
43 |
43 |
集合竞价 |
| 09:18:45 |
86.6 |
34 |
34 |
集合竞价 |
| 09:18:54 |
86.6 |
48 |
48 |
集合竞价 |
| 09:19:12 |
86.6 |
48 |
48 |
集合竞价 |
| 09:19:21 |
86.6 |
48 |
48 |
集合竞价 |
| 09:19:30 |
86.6 |
48 |
48 |
集合竞价 |
| 09:19:39 |
86.6 |
50 |
50 |
集合竞价 |
| 09:19:48 |
86.6 |
51 |
51 |
集合竞价 |
| 09:20:00 |
86.6 |
51 |
51 |
集合竞价 |
| 09:20:09 |
86.6 |
52 |
52 |
集合竞价 |
| 09:20:18 |
86.6 |
82 |
82 |
集合竞价 |
| 09:20:27 |
86.6 |
82 |
82 |
集合竞价 |
| 09:20:36 |
86.6 |
83 |
83 |
集合竞价 |
| 09:20:45 |
86.6 |
83 |
83 |
集合竞价 |
| 09:20:54 |
86.6 |
83 |
83 |
集合竞价 |
| 09:21:03 |
86.6 |
85 |
85 |
集合竞价 |
| 09:21:12 |
86.6 |
87 |
87 |
集合竞价 |
| 09:21:30 |
86.6 |
88 |
88 |
集合竞价 |
| 09:21:39 |
86.6 |
97 |
97 |
集合竞价 |
| 09:21:48 |
86.6 |
101 |
101 |
集合竞价 |
| 09:21:57 |
86.6 |
106 |
106 |
集合竞价 |
| 09:22:06 |
86.6 |
111 |
111 |
集合竞价 |
| 09:22:15 |
86.6 |
111 |
111 |
集合竞价 |
| 09:22:24 |
86.6 |
114 |
114 |
集合竞价 |
| 09:22:33 |
86.6 |
131 |
131 |
集合竞价 |
| 09:22:42 |
86.6 |
132 |
132 |
集合竞价 |
| 09:22:51 |
86.6 |
134 |
134 |
集合竞价 |
| 09:23:00 |
86.6 |
136 |
136 |
集合竞价 |
| 09:23:09 |
86.5 |
154 |
154 |
集合竞价 |
| 09:23:18 |
86.5 |
156 |
156 |
集合竞价 |
| 09:23:27 |
86.5 |
157 |
157 |
集合竞价 |
| 09:23:36 |
86 |
174 |
174 |
集合竞价 |
| 09:23:45 |
86 |
175 |
175 |
集合竞价 |
| 09:23:54 |
86 |
188 |
188 |
集合竞价 |
| 09:24:03 |
86 |
190 |
190 |
集合竞价 |
| 09:24:12 |
85.84 |
193 |
193 |
集合竞价 |
| 09:24:21 |
85.84 |
194 |
194 |
集合竞价 |
| 09:24:30 |
85.84 |
200 |
200 |
集合竞价 |
| 09:24:39 |
85.84 |
211 |
211 |
集合竞价 |
| 09:24:48 |
85.84 |
221 |
221 |
集合竞价 |
| 09:24:57 |
85.84 |
278 |
278 |
集合竞价 |
| 09:25:00 |
86 |
324 |
602 |
买入 |
| 09:30:00 |
85.88 |
75 |
677 |
卖出 |
| 09:30:03 |
85.51 |
1101 |
1778 |
卖出 |
| 09:30:06 |
85.68 |
422 |
2200 |
买入 |
| 09:30:09 |
85.58 |
169 |
2369 |
卖出 |
| 09:30:12 |
85.67 |
181 |
2550 |
买入 |
| 09:30:15 |
85.68 |
86 |
2636 |
买入 |
| 09:30:18 |
85.58 |
592 |
3228 |
卖出 |
| 09:30:21 |
85.68 |
96 |
3324 |
买入 |
| 09:30:24 |
85.69 |
227 |
3551 |
买入 |
| 09:30:27 |
85.68 |
122 |
3673 |
卖出 |
| 09:30:30 |
85.79 |
93 |
3766 |
买入 |
| 09:30:33 |
85.68 |
142 |
3908 |
卖出 |
| 09:30:36 |
85.68 |
504 |
4412 |
买入 |
| 09:30:39 |
85.7 |
351 |
4763 |
买入 |
| 09:30:42 |
85.82 |
146 |
4909 |
买入 |
| 09:30:45 |
85.68 |
75 |
4984 |
卖出 |
| 09:30:48 |
85.67 |
389 |
5373 |
卖出 |
| 09:30:51 |
85.68 |
144 |
5517 |
买入 |
| 09:30:54 |
85.68 |
14 |
5531 |
卖出 |
| 09:30:57 |
85.77 |
34 |
5565 |
买入 |
| 09:31:00 |
85.78 |
55 |
5620 |
买入 |
| 09:31:03 |
85.69 |
52 |
5672 |
卖出 |
| 09:31:06 |
85.67 |
98 |
5770 |
卖出 |
| 09:31:09 |
85.67 |
41 |
5811 |
买入 |
| 09:31:12 |
85.58 |
60 |
5871 |
卖出 |
| 09:31:15 |
85.67 |
72 |
5943 |
买入 |
| 09:31:18 |
85.58 |
41 |
5984 |
卖出 |
| 09:31:21 |
85.55 |
57 |
6041 |
卖出 |
| 09:31:24 |
85.53 |
102 |
6143 |
卖出 |
| 09:31:27 |
85.56 |
56 |
6199 |
卖出 |
| 09:31:30 |
85.48 |
272 |
6471 |
卖出 |
| 09:31:33 |
85.3 |
53 |
6524 |
卖出 |
| 09:31:36 |
85.45 |
39 |
6563 |
买入 |
| 09:31:39 |
85.21 |
79 |
6642 |
卖出 |
| 09:31:42 |
85.14 |
83 |
6725 |
卖出 |
| 09:31:45 |
85.13 |
83 |
6808 |
卖出 |
| 09:31:48 |
85.11 |
221 |
7029 |
卖出 |
| 09:31:51 |
85.16 |
102 |
7131 |
买入 |
| 09:31:54 |
85.17 |
174 |
7305 |
买入 |
| 09:31:57 |
85.34 |
53 |
7358 |
买入 |
| 09:32:00 |
85.33 |
196 |
7554 |
卖出 |
| 09:32:03 |
85.33 |
179 |
7733 |
卖出 |
| 09:32:06 |
85.2 |
89 |
7822 |
卖出 |
| 09:32:09 |
85.1 |
104 |
7926 |
卖出 |
| 09:32:12 |
85.2 |
56 |
7982 |
买入 |
| 09:32:15 |
85.06 |
48 |
8030 |
卖出 |
| 09:32:18 |
85.1 |
52 |
8082 |
卖出 |
| 09:32:21 |
85.1 |
81 |
8163 |
买入 |
| 09:32:24 |
85.08 |
189 |
8352 |
卖出 |
| 09:32:27 |
85.06 |
59 |
8411 |
卖出 |
| 09:32:30 |
85.05 |
256 |
8667 |
卖出 |
| 09:32:33 |
85.01 |
608 |
9275 |
卖出 |
| 09:32:36 |
84.88 |
373 |
9648 |
卖出 |
| 09:32:39 |
84.84 |
83 |
9731 |
卖出 |
| 09:32:42 |
85 |
51 |
9782 |
买入 |
| 09:32:45 |
85 |
90 |
9872 |
买入 |
| 09:32:48 |
84.8 |
19 |
9891 |
卖出 |
| 09:32:51 |
84.84 |
41 |
9932 |
买入 |
| 09:32:54 |
84.8 |
44 |
9976 |
卖出 |
| 09:32:57 |
84.79 |
91 |
10067 |
卖出 |
| 09:33:00 |
84.64 |
83 |
10150 |
卖出 |
| 09:33:03 |
84.5 |
156 |
10306 |
卖出 |
| 09:33:06 |
84.3 |
252 |
10558 |
卖出 |
| 09:33:09 |
84.29 |
138 |
10696 |
卖出 |
| 09:33:12 |
84.3 |
149 |
10845 |
买入 |
| 09:33:15 |
84.25 |
162 |
11007 |
卖出 |
| 09:33:18 |
84.25 |
93 |
11100 |
买入 |
| 09:33:21 |
84.21 |
84 |
11184 |
卖出 |
| 09:33:24 |
84.14 |
30 |
11214 |
卖出 |
| 09:33:27 |
84.14 |
38 |
11252 |
买入 |
| 09:33:30 |
84.29 |
342 |
11594 |
买入 |
| 09:33:33 |
84.3 |
107 |
11701 |
买入 |
| 09:33:36 |
84.3 |
59 |
11760 |
卖出 |
| 09:33:39 |
84.3 |
88 |
11848 |
卖出 |
| 09:33:42 |
84.3 |
100 |
11948 |
买入 |
| 09:33:45 |
84.3 |
58 |
12006 |
卖出 |
| 09:33:48 |
84.3 |
39 |
12045 |
卖出 |
| 09:33:51 |
84.3 |
73 |
12118 |
买入 |
| 09:33:54 |
84.3 |
96 |
12214 |
卖出 |
| 09:33:57 |
84.3 |
276 |
12490 |
卖出 |
| 09:34:00 |
84.27 |
55 |
12545 |
卖出 |
| 09:34:03 |
84.28 |
102 |
12647 |
买入 |
| 09:34:06 |
84.2 |
61 |
12708 |
卖出 |
| 09:34:09 |
84.29 |
62 |
12770 |
买入 |
| 09:34:12 |
84.2 |
30 |
12800 |
卖出 |
| 09:34:15 |
84.29 |
35 |
12835 |
买入 |
| 09:34:18 |
84.22 |
41 |
12876 |
卖出 |
| 09:34:21 |
84.19 |
82 |
12958 |
卖出 |
| 09:34:24 |
84.13 |
113 |
13071 |
卖出 |
| 09:34:27 |
84.13 |
57 |
13128 |
卖出 |
| 09:34:30 |
84.2 |
132 |
13260 |
买入 |
| 09:34:33 |
84.04 |
29 |
13289 |
卖出 |
| 09:34:36 |
84.13 |
93 |
13382 |
买入 |
| 09:34:39 |
84.03 |
72 |
13454 |
卖出 |
| 09:34:42 |
84.29 |
142 |
13596 |
买入 |
| 09:34:45 |
84.3 |
360 |
13956 |
买入 |
| 09:34:48 |
84.3 |
64 |
14020 |
买入 |
| 09:34:51 |
84.3 |
121 |
14141 |
买入 |
| 09:34:54 |
84.14 |
101 |
14242 |
卖出 |
| 09:34:57 |
84.19 |
95 |
14337 |
买入 |
| 09:35:00 |
84.19 |
17 |
14354 |
卖出 |
| 09:35:03 |
84.2 |
70 |
14424 |
买入 |
| 09:35:06 |
84.2 |
174 |
14598 |
卖出 |
| 09:35:09 |
84.19 |
102 |
14700 |
卖出 |
| 09:35:12 |
84.14 |
123 |
14823 |
卖出 |
| 09:35:15 |
84.05 |
82 |
14905 |
卖出 |
| 09:35:18 |
84.08 |
144 |
15049 |
买入 |
| 09:35:21 |
84.15 |
72 |
15121 |
买入 |
| 09:35:24 |
84.09 |
51 |
15172 |
卖出 |
| 09:35:27 |
84.05 |
37 |
15209 |
卖出 |
| 09:35:30 |
84.1 |
93 |
15302 |
买入 |
| 09:35:33 |
84.19 |
147 |
15449 |
买入 |
| 09:35:36 |
84.16 |
72 |
15521 |
卖出 |
| 09:35:39 |
84.1 |
190 |
15711 |
卖出 |
| 09:35:42 |
84.16 |
228 |
15939 |
买入 |
| 09:35:45 |
84.16 |
29 |
15968 |
卖出 |
| 09:35:48 |
84.08 |
74 |
16042 |
卖出 |
| 09:35:51 |
84.1 |
52 |
16094 |
买入 |
| 09:35:54 |
84.08 |
96 |
16190 |
卖出 |
| 09:35:57 |
84.08 |
39 |
16229 |
买入 |
| 09:36:00 |
84.08 |
45 |
16274 |
买入 |
| 09:36:03 |
84.08 |
31 |
16305 |
买入 |
| 09:36:06 |
84.08 |
67 |
16372 |
买入 |
| 09:36:09 |
84.05 |
48 |
16420 |
卖出 |
| 09:36:12 |
84.1 |
75 |
16495 |
买入 |
| 09:36:15 |
84.05 |
37 |
16532 |
卖出 |
| 09:36:18 |
84.08 |
92 |
16624 |
买入 |
| 09:36:21 |
84.08 |
47 |
16671 |
买入 |
| 09:36:24 |
84.09 |
45 |
16716 |
买入 |
| 09:36:27 |
84.05 |
36 |
16752 |
卖出 |
| 09:36:30 |
84 |
660 |
17412 |
卖出 |
| 09:36:33 |
84.01 |
391 |
17803 |
买入 |
| 09:36:36 |
84.29 |
585 |
18388 |
买入 |
| 09:36:39 |
84.29 |
29 |
18417 |
买入 |
| 09:36:42 |
84.01 |
435 |
18852 |
卖出 |
| 09:36:45 |
84.29 |
33 |
18885 |
买入 |
| 09:36:48 |
84.17 |
33 |
18918 |
卖出 |
| 09:36:51 |
84.3 |
64 |
18982 |
买入 |
| 09:36:54 |
84.26 |
58 |
19040 |
卖出 |
| 09:36:57 |
84.15 |
179 |
19219 |
卖出 |
| 09:37:00 |
84.3 |
68 |
19287 |
买入 |
| 09:37:03 |
84.3 |
78 |
19365 |
买入 |
| 09:37:06 |
84.5 |
440 |
19805 |
买入 |
| 09:37:09 |
84.7 |
76 |
19881 |
买入 |
| 09:37:12 |
84.69 |
28 |
19909 |
卖出 |
| 09:37:15 |
84.7 |
46 |
19955 |
买入 |
| 09:37:18 |
84.72 |
55 |
20010 |
买入 |
| 09:37:21 |
84.73 |
95 |
20105 |
买入 |
| 09:37:24 |
84.73 |
27 |
20132 |
买入 |
| 09:37:27 |
84.72 |
45 |
20177 |
卖出 |
| 09:37:30 |
84.79 |
123 |
20300 |
买入 |
| 09:37:33 |
84.8 |
67 |
20367 |
买入 |
| 09:37:36 |
84.81 |
12 |
20379 |
买入 |
| 09:37:39 |
84.83 |
149 |
20528 |
买入 |
| 09:37:42 |
85.08 |
27 |
20555 |
买入 |
| 09:37:45 |
84.87 |
16 |
20571 |
卖出 |
| 09:37:48 |
85.13 |
47 |
20618 |
买入 |
| 09:37:51 |
85.12 |
24 |
20642 |
卖出 |
| 09:37:54 |
85.5 |
157 |
20799 |
买入 |
| 09:37:57 |
85.33 |
92 |
20891 |
卖出 |
| 09:38:00 |
85.5 |
252 |
21143 |
买入 |
| 09:38:03 |
85.3 |
69 |
21212 |
卖出 |
| 09:38:06 |
85.32 |
29 |
21241 |
买入 |
| 09:38:09 |
85.32 |
55 |
21296 |
买入 |
| 09:38:12 |
85.33 |
51 |
21347 |
买入 |
| 09:38:15 |
85.33 |
52 |
21399 |
买入 |
| 09:38:18 |
85.55 |
51 |
21450 |
买入 |
| 09:38:21 |
85.32 |
56 |
21506 |
卖出 |
| 09:38:24 |
85.33 |
56 |
21562 |
买入 |
| 09:38:27 |
85.3 |
54 |
21616 |
卖出 |
| 09:38:30 |
85.25 |
139 |
21755 |
卖出 |
| 09:38:33 |
85.1 |
48 |
21803 |
卖出 |
| 09:38:36 |
85.09 |
27 |
21830 |
卖出 |
| 09:38:39 |
84.99 |
68 |
21898 |
卖出 |
| 09:38:42 |
84.89 |
35 |
21933 |
卖出 |
| 09:38:45 |
84.99 |
13 |
21946 |
买入 |
| 09:38:48 |
84.89 |
13 |
21959 |
卖出 |
| 09:38:51 |
84.88 |
26 |
21985 |
卖出 |
| 09:38:54 |
85.09 |
28 |
22013 |
买入 |
| 09:38:57 |
85.15 |
18 |
22031 |
买入 |
| 09:39:00 |
85.09 |
26 |
22057 |
卖出 |
| 09:39:03 |
85.15 |
25 |
22082 |
买入 |
| 09:39:06 |
85.06 |
14 |
22096 |
卖出 |
| 09:39:09 |
85.06 |
50 |
22146 |
卖出 |
| 09:39:12 |
85.01 |
27 |
22173 |
卖出 |
| 09:39:15 |
85 |
13 |
22186 |
卖出 |
| 09:39:18 |
84.99 |
27 |
22213 |
卖出 |
| 09:39:21 |
84.95 |
36 |
22249 |
卖出 |
| 09:39:24 |
84.9 |
6 |
22255 |
卖出 |
| 09:39:27 |
84.99 |
28 |
22283 |
买入 |
| 09:39:30 |
84.99 |
15 |
22298 |
卖出 |
| 09:39:33 |
84.99 |
18 |
22316 |
买入 |
| 09:39:36 |
85.02 |
54 |
22370 |
买入 |
| 09:39:39 |
85.02 |
42 |
22412 |
卖出 |
| 09:39:42 |
85.01 |
37 |
22449 |
卖出 |
| 09:39:45 |
85.02 |
31 |
22480 |
卖出 |
| 09:39:48 |
84.95 |
93 |
22573 |
卖出 |
| 09:39:51 |
85 |
39 |
22612 |
买入 |
| 09:39:54 |
84.89 |
76 |
22688 |
卖出 |
| 09:39:57 |
85 |
228 |
22916 |
买入 |
| 09:40:00 |
85.04 |
30 |
22946 |
买入 |
| 09:40:03 |
85 |
10 |
22956 |
卖出 |
| 09:40:06 |
85.1 |
33 |
22989 |
买入 |
| 09:40:09 |
85.35 |
291 |
23280 |
买入 |
| 09:40:12 |
85.39 |
13 |
23293 |
买入 |
| 09:40:15 |
85.5 |
20 |
23313 |
买入 |
| 09:40:18 |
85.66 |
51 |
23364 |
买入 |
| 09:40:21 |
85.8 |
33 |
23397 |
买入 |
| 09:40:24 |
85.66 |
21 |
23418 |
卖出 |
| 09:40:27 |
85.8 |
14 |
23432 |
买入 |
| 09:40:30 |
85.74 |
44 |
23476 |
买入 |
| 09:40:33 |
85.7 |
25 |
23501 |
卖出 |
| 09:40:36 |
85.8 |
19 |
23520 |
买入 |
| 09:40:39 |
85.88 |
67 |
23587 |
买入 |
| 09:40:42 |
85.87 |
51 |
23638 |
卖出 |
| 09:40:45 |
85.87 |
27 |
23665 |
卖出 |
| 09:40:48 |
85.88 |
140 |
23805 |
买入 |
| 09:40:51 |
85.89 |
63 |
23868 |
买入 |
| 09:40:54 |
85.91 |
19 |
23887 |
买入 |
| 09:40:57 |
85.93 |
64 |
23951 |
买入 |
| 09:41:00 |
86 |
59 |
24010 |
买入 |
| 09:41:03 |
86.12 |
63 |
24073 |
买入 |
| 09:41:06 |
86.22 |
78 |
24151 |
买入 |
| 09:41:09 |
86.23 |
57 |
24208 |
买入 |
| 09:41:12 |
86 |
98 |
24306 |
卖出 |
| 09:41:15 |
86 |
132 |
24438 |
卖出 |
| 09:41:18 |
86 |
76 |
24514 |
买入 |
| 09:41:21 |
86.16 |
69 |
24583 |
买入 |
| 09:41:24 |
86.16 |
78 |
24661 |
卖出 |
| 09:41:27 |
86.19 |
67 |
24728 |
买入 |
| 09:41:30 |
86.02 |
30 |
24758 |
卖出 |
| 09:41:33 |
86.2 |
106 |
24864 |
买入 |
| 09:41:36 |
86.25 |
107 |
24971 |
买入 |
| 09:41:39 |
86.39 |
34 |
25005 |
买入 |
| 09:41:42 |
86.25 |
12 |
25017 |
卖出 |
| 09:41:45 |
86.2 |
34 |
25051 |
卖出 |
| 09:41:48 |
86.28 |
40 |
25091 |
买入 |
| 09:41:51 |
86.2 |
22 |
25113 |
卖出 |
| 09:41:54 |
86.28 |
24 |
25137 |
买入 |
| 09:41:57 |
86.37 |
15 |
25152 |
买入 |
| 09:42:00 |
86.4 |
28 |
25180 |
买入 |
| 09:42:03 |
86.39 |
128 |
25308 |
卖出 |
| 09:42:06 |
86.35 |
186 |
25494 |
卖出 |