辰安科技[300523]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:51 |
24.89 |
53 |
53 |
集合竞价 |
| 09:20:12 |
24.89 |
53 |
53 |
集合竞价 |
| 09:20:30 |
24.89 |
53 |
53 |
集合竞价 |
| 09:20:39 |
24.89 |
54 |
54 |
集合竞价 |
| 09:21:42 |
24.89 |
67 |
67 |
集合竞价 |
| 09:22:27 |
24.89 |
67 |
67 |
集合竞价 |
| 09:22:54 |
24.89 |
77 |
77 |
集合竞价 |
| 09:23:21 |
24.89 |
77 |
77 |
集合竞价 |
| 09:24:06 |
24.89 |
81 |
81 |
集合竞价 |
| 09:24:24 |
24.89 |
84 |
84 |
集合竞价 |
| 09:24:33 |
24.89 |
89 |
89 |
集合竞价 |
| 09:24:42 |
24.89 |
89 |
89 |
集合竞价 |
| 09:24:51 |
24.82 |
90 |
90 |
集合竞价 |
| 09:25:00 |
24.8 |
92 |
92 |
集合竞价 |
| 09:25:03 |
24.68 |
114 |
206 |
卖出 |
| 09:30:03 |
24.61 |
75 |
281 |
卖出 |
| 09:30:06 |
24.7 |
77 |
358 |
买入 |
| 09:30:09 |
24.7 |
12 |
370 |
卖出 |
| 09:30:12 |
24.7 |
53 |
423 |
卖出 |
| 09:30:15 |
24.7 |
35 |
458 |
卖出 |
| 09:30:18 |
24.69 |
31 |
489 |
卖出 |
| 09:30:21 |
24.68 |
5 |
494 |
卖出 |
| 09:30:24 |
24.61 |
4 |
498 |
卖出 |
| 09:30:27 |
24.6 |
2 |
500 |
卖出 |
| 09:30:30 |
24.57 |
9 |
509 |
卖出 |
| 09:30:33 |
24.6 |
8 |
517 |
买入 |
| 09:30:36 |
24.57 |
1 |
518 |
卖出 |
| 09:30:39 |
24.61 |
8 |
526 |
买入 |
| 09:30:42 |
24.61 |
2 |
528 |
买入 |
| 09:30:48 |
24.59 |
36 |
564 |
卖出 |
| 09:30:51 |
24.67 |
1 |
565 |
买入 |
| 09:30:54 |
24.66 |
4 |
569 |
卖出 |
| 09:30:57 |
24.67 |
1 |
570 |
卖出 |
| 09:31:00 |
24.62 |
7 |
577 |
卖出 |
| 09:31:03 |
24.62 |
1 |
578 |
卖出 |
| 09:31:06 |
24.61 |
5 |
583 |
卖出 |
| 09:31:12 |
24.58 |
7 |
590 |
卖出 |
| 09:31:15 |
24.58 |
3 |
593 |
卖出 |
| 09:31:21 |
24.57 |
40 |
633 |
卖出 |
| 09:31:24 |
24.53 |
71 |
704 |
卖出 |
| 09:31:27 |
24.58 |
30 |
734 |
买入 |
| 09:31:30 |
24.55 |
1 |
735 |
买入 |
| 09:31:33 |
24.55 |
2 |
737 |
买入 |
| 09:31:39 |
24.55 |
2 |
739 |
买入 |
| 09:31:42 |
24.54 |
4 |
743 |
买入 |
| 09:31:45 |
24.52 |
5 |
748 |
卖出 |
| 09:31:48 |
24.52 |
84 |
832 |
买入 |
| 09:31:51 |
24.54 |
26 |
858 |
买入 |
| 09:31:54 |
24.52 |
28 |
886 |
卖出 |
| 09:31:57 |
24.5 |
30 |
916 |
卖出 |
| 09:32:00 |
24.49 |
48 |
964 |
卖出 |
| 09:32:06 |
24.41 |
10 |
974 |
卖出 |
| 09:32:09 |
24.38 |
16 |
990 |
卖出 |
| 09:32:12 |
24.35 |
19 |
1009 |
卖出 |
| 09:32:15 |
24.35 |
37 |
1046 |
卖出 |
| 09:32:18 |
24.35 |
21 |
1067 |
卖出 |
| 09:32:21 |
24.35 |
12 |
1079 |
卖出 |
| 09:32:24 |
24.35 |
25 |
1104 |
卖出 |
| 09:32:27 |
24.38 |
13 |
1117 |
买入 |
| 09:32:39 |
24.35 |
9 |
1126 |
买入 |
| 09:32:48 |
24.35 |
6 |
1132 |
买入 |
| 09:32:57 |
24.34 |
10 |
1142 |
卖出 |
| 09:33:06 |
24.42 |
85 |
1227 |
买入 |
| 09:33:09 |
24.55 |
113 |
1340 |
买入 |
| 09:33:12 |
24.53 |
3 |
1343 |
卖出 |
| 09:33:15 |
24.55 |
7 |
1350 |
买入 |
| 09:33:18 |
24.55 |
5 |
1355 |
买入 |
| 09:33:21 |
24.55 |
26 |
1381 |
卖出 |
| 09:33:24 |
24.53 |
34 |
1415 |
卖出 |
| 09:33:27 |
24.6 |
15 |
1430 |
买入 |
| 09:33:33 |
24.57 |
16 |
1446 |
卖出 |
| 09:33:36 |
24.54 |
86 |
1532 |
卖出 |
| 09:33:39 |
24.53 |
20 |
1552 |
卖出 |
| 09:33:42 |
24.57 |
10 |
1562 |
买入 |
| 09:33:45 |
24.52 |
12 |
1574 |
买入 |
| 09:33:48 |
24.5 |
3 |
1577 |
卖出 |
| 09:33:51 |
24.46 |
16 |
1593 |
卖出 |
| 09:33:54 |
24.51 |
19 |
1612 |
买入 |
| 09:33:57 |
24.53 |
57 |
1669 |
买入 |
| 09:34:00 |
24.45 |
31 |
1700 |
卖出 |
| 09:34:03 |
24.49 |
2 |
1702 |
卖出 |
| 09:34:06 |
24.48 |
1 |
1703 |
买入 |
| 09:34:09 |
24.52 |
6 |
1709 |
买入 |
| 09:34:12 |
24.52 |
4 |
1713 |
买入 |
| 09:34:15 |
24.53 |
2 |
1715 |
买入 |
| 09:34:18 |
24.43 |
38 |
1753 |
卖出 |
| 09:34:21 |
24.5 |
2 |
1755 |
买入 |
| 09:34:24 |
24.45 |
7 |
1762 |
卖出 |
| 09:34:27 |
24.43 |
7 |
1769 |
卖出 |
| 09:34:30 |
24.43 |
62 |
1831 |
卖出 |
| 09:34:33 |
24.41 |
32 |
1863 |
卖出 |
| 09:34:36 |
24.37 |
24 |
1887 |
卖出 |
| 09:34:39 |
24.35 |
22 |
1909 |
卖出 |
| 09:34:42 |
24.32 |
43 |
1952 |
卖出 |
| 09:34:45 |
24.31 |
3 |
1955 |
卖出 |
| 09:34:48 |
24.31 |
59 |
2014 |
卖出 |
| 09:34:51 |
24.3 |
2 |
2016 |
买入 |
| 09:34:54 |
24.28 |
3 |
2019 |
卖出 |
| 09:35:00 |
24.3 |
13 |
2032 |
买入 |
| 09:35:03 |
24.3 |
5 |
2037 |
卖出 |
| 09:35:06 |
24.3 |
4 |
2041 |
卖出 |
| 09:35:09 |
24.29 |
10 |
2051 |
卖出 |
| 09:35:12 |
24.3 |
11 |
2062 |
买入 |
| 09:35:15 |
24.3 |
3 |
2065 |
卖出 |
| 09:35:18 |
24.3 |
70 |
2135 |
买入 |
| 09:35:21 |
24.23 |
28 |
2163 |
卖出 |
| 09:35:24 |
24.23 |
6 |
2169 |
卖出 |
| 09:35:27 |
24.29 |
29 |
2198 |
买入 |
| 09:35:30 |
24.2 |
108 |
2306 |
卖出 |
| 09:35:33 |
24.18 |
31 |
2337 |
卖出 |
| 09:35:36 |
24.23 |
8 |
2345 |
买入 |
| 09:35:39 |
24.23 |
12 |
2357 |
买入 |
| 09:35:42 |
24.18 |
1 |
2358 |
卖出 |
| 09:35:45 |
24.18 |
11 |
2369 |
买入 |
| 09:35:57 |
24.23 |
10 |
2379 |
买入 |
| 09:36:00 |
24.23 |
39 |
2418 |
买入 |
| 09:36:03 |
24.23 |
59 |
2477 |
买入 |
| 09:36:06 |
24.23 |
4 |
2481 |
卖出 |
| 09:36:09 |
24.35 |
3 |
2484 |
买入 |
| 09:36:12 |
24.24 |
4 |
2488 |
卖出 |
| 09:36:15 |
24.24 |
5 |
2493 |
卖出 |
| 09:36:18 |
24.24 |
2 |
2495 |
卖出 |
| 09:36:24 |
24.38 |
5 |
2500 |
买入 |
| 09:36:27 |
24.38 |
4 |
2504 |
买入 |
| 09:36:30 |
24.24 |
1 |
2505 |
卖出 |
| 09:36:39 |
24.33 |
5 |
2510 |
买入 |
| 09:36:42 |
24.33 |
2 |
2512 |
买入 |
| 09:36:51 |
24.4 |
100 |
2612 |
买入 |
| 09:36:54 |
24.39 |
2 |
2614 |
卖出 |
| 09:37:06 |
24.38 |
2 |
2616 |
卖出 |
| 09:37:12 |
24.47 |
13 |
2629 |
买入 |
| 09:37:18 |
24.38 |
40 |
2669 |
卖出 |
| 09:37:21 |
24.38 |
3 |
2672 |
买入 |
| 09:37:24 |
24.38 |
14 |
2686 |
买入 |
| 09:37:27 |
24.38 |
116 |
2802 |
买入 |
| 09:37:36 |
24.48 |
8 |
2810 |
买入 |
| 09:37:39 |
24.43 |
1 |
2811 |
卖出 |
| 09:37:48 |
24.37 |
19 |
2830 |
卖出 |
| 09:37:51 |
24.46 |
37 |
2867 |
买入 |
| 09:38:00 |
24.4 |
3 |
2870 |
买入 |
| 09:38:03 |
24.44 |
1 |
2871 |
买入 |
| 09:38:06 |
24.43 |
6 |
2877 |
卖出 |
| 09:38:09 |
24.44 |
3 |
2880 |
买入 |
| 09:38:12 |
24.4 |
5 |
2885 |
卖出 |
| 09:38:15 |
24.4 |
3 |
2888 |
买入 |
| 09:38:18 |
24.38 |
3 |
2891 |
卖出 |
| 09:38:21 |
24.37 |
17 |
2908 |
卖出 |
| 09:38:24 |
24.37 |
25 |
2933 |
卖出 |
| 09:38:27 |
24.34 |
38 |
2971 |
卖出 |
| 09:38:30 |
24.31 |
9 |
2980 |
卖出 |
| 09:38:33 |
24.3 |
15 |
2995 |
卖出 |
| 09:38:36 |
24.28 |
11 |
3006 |
卖出 |
| 09:38:39 |
24.28 |
1 |
3007 |
卖出 |
| 09:38:42 |
24.26 |
56 |
3063 |
卖出 |
| 09:38:45 |
24.29 |
3 |
3066 |
买入 |
| 09:38:48 |
24.26 |
15 |
3081 |
卖出 |
| 09:38:51 |
24.26 |
3 |
3084 |
买入 |
| 09:38:54 |
24.25 |
3 |
3087 |
卖出 |
| 09:38:57 |
24.25 |
5 |
3092 |
买入 |
| 09:39:00 |
24.25 |
37 |
3129 |
卖出 |
| 09:39:03 |
24.25 |
2 |
3131 |
卖出 |
| 09:39:06 |
24.25 |
32 |
3163 |
卖出 |
| 09:39:09 |
24.26 |
14 |
3177 |
买入 |
| 09:39:12 |
24.26 |
1 |
3178 |
卖出 |
| 09:39:15 |
24.25 |
5 |
3183 |
卖出 |
| 09:39:18 |
24.25 |
6 |
3189 |
卖出 |
| 09:39:21 |
24.25 |
4 |
3193 |
卖出 |
| 09:39:24 |
24.25 |
3 |
3196 |
卖出 |
| 09:39:27 |
24.33 |
1 |
3197 |
买入 |
| 09:39:33 |
24.25 |
2 |
3199 |
卖出 |
| 09:39:42 |
24.34 |
2 |
3201 |
买入 |
| 09:39:54 |
24.26 |
14 |
3215 |
卖出 |
| 09:40:06 |
24.33 |
2 |
3217 |
卖出 |
| 09:40:09 |
24.35 |
18 |
3235 |
买入 |
| 09:40:12 |
24.35 |
5 |
3240 |
卖出 |
| 09:40:15 |
24.33 |
1 |
3241 |
卖出 |
| 09:40:21 |
24.37 |
93 |
3334 |
买入 |
| 09:40:24 |
24.37 |
33 |
3367 |
买入 |
| 09:40:27 |
24.38 |
21 |
3388 |
买入 |
| 09:40:30 |
24.38 |
4 |
3392 |
买入 |
| 09:40:33 |
24.38 |
6 |
3398 |
买入 |
| 09:40:36 |
24.38 |
27 |
3425 |
买入 |
| 09:40:39 |
24.4 |
1 |
3426 |
买入 |
| 09:40:42 |
24.4 |
5 |
3431 |
卖出 |
| 09:40:48 |
24.43 |
1 |
3432 |
卖出 |
| 09:40:51 |
24.38 |
48 |
3480 |
卖出 |
| 09:40:57 |
24.43 |
39 |
3519 |
买入 |
| 09:41:00 |
24.39 |
4 |
3523 |
卖出 |
| 09:41:12 |
24.42 |
10 |
3533 |
买入 |
| 09:41:15 |
24.42 |
20 |
3553 |
卖出 |
| 09:41:18 |
24.42 |
33 |
3586 |
卖出 |
| 09:41:21 |
24.38 |
92 |
3678 |
卖出 |
| 09:41:24 |
24.33 |
20 |
3698 |
卖出 |
| 09:41:27 |
24.39 |
1 |
3699 |
买入 |
| 09:41:30 |
24.33 |
3 |
3702 |
卖出 |
| 09:41:33 |
24.33 |
3 |
3705 |
卖出 |
| 09:41:36 |
24.32 |
23 |
3728 |
卖出 |
| 09:41:39 |
24.32 |
26 |
3754 |
卖出 |
| 09:41:42 |
24.32 |
2 |
3756 |
卖出 |
| 09:41:45 |
24.32 |
1 |
3757 |
卖出 |
| 09:41:51 |
24.27 |
25 |
3782 |
卖出 |
| 09:41:54 |
24.33 |
27 |
3809 |
买入 |
| 09:41:57 |
24.33 |
3 |
3812 |
卖出 |
| 09:42:00 |
24.27 |
25 |
3837 |
卖出 |
| 09:42:03 |
24.26 |
16 |
3853 |
卖出 |
| 09:42:06 |
24.25 |
21 |
3874 |
卖出 |
| 09:42:12 |
24.22 |
97 |
3971 |
卖出 |
| 09:42:18 |
24.21 |
1 |
3972 |
卖出 |
| 09:42:21 |
24.22 |
7 |
3979 |
买入 |
| 09:42:24 |
24.21 |
4 |
3983 |
卖出 |
| 09:42:27 |
24.21 |
66 |
4049 |
买入 |
| 09:42:30 |
24.21 |
7 |
4056 |
卖出 |
| 09:42:33 |
24.21 |
26 |
4082 |
卖出 |
| 09:42:36 |
24.22 |
129 |
4211 |
买入 |
| 09:42:42 |
24.21 |
21 |
4232 |
卖出 |
| 09:42:45 |
24.19 |
46 |
4278 |
卖出 |
| 09:42:54 |
24.17 |
22 |
4300 |
卖出 |
| 09:42:57 |
24.16 |
110 |
4410 |
卖出 |
| 09:43:00 |
24.16 |
20 |
4430 |
买入 |
| 09:43:03 |
24.17 |
12 |
4442 |
买入 |
| 09:43:09 |
24.19 |
2 |
4444 |
买入 |
| 09:43:12 |
24.17 |
6 |
4450 |
卖出 |
| 09:43:15 |
24.17 |
7 |
4457 |
卖出 |
| 09:43:18 |
24.21 |
1 |
4458 |
买入 |
| 09:43:21 |
24.17 |
1 |
4459 |
卖出 |
| 09:43:24 |
24.21 |
16 |
4475 |
买入 |
| 09:43:27 |
24.21 |
2 |
4477 |
卖出 |
| 09:43:33 |
24.14 |
29 |
4506 |
卖出 |
| 09:43:42 |
24.21 |
7 |
4513 |
买入 |
| 09:43:45 |
24.22 |
14 |
4527 |
买入 |
| 09:43:48 |
24.22 |
26 |
4553 |
买入 |
| 09:43:51 |
24.22 |
42 |
4595 |
买入 |
| 09:43:54 |
24.22 |
69 |
4664 |
买入 |
| 09:44:03 |
24.17 |
80 |
4744 |
卖出 |
| 09:44:18 |
24.26 |
17 |
4761 |
买入 |
| 09:44:24 |
24.26 |
2 |
4763 |
买入 |
| 09:44:27 |
24.26 |
4 |
4767 |
卖出 |
| 09:44:30 |
24.26 |
6 |
4773 |
卖出 |
| 09:44:39 |
24.3 |
3 |
4776 |
买入 |
| 09:44:42 |
24.26 |
4 |
4780 |
卖出 |
| 09:44:45 |
24.3 |
5 |
4785 |
买入 |
| 09:44:54 |
24.27 |
2 |
4787 |
卖出 |
| 09:45:03 |
24.3 |
1 |
4788 |
买入 |
| 09:45:09 |
24.3 |
1 |
4789 |
卖出 |
| 09:45:12 |
24.3 |
1 |
4790 |
卖出 |
| 09:45:15 |
24.32 |
1 |
4791 |
买入 |
| 09:45:21 |
24.3 |
1 |
4792 |
卖出 |
| 09:45:24 |
24.32 |
5 |
4797 |
买入 |
| 09:45:27 |
24.32 |
4 |
4801 |
卖出 |
| 09:45:30 |
24.32 |
3 |
4804 |
卖出 |
| 09:45:33 |
24.32 |
1 |
4805 |
卖出 |
| 09:45:36 |
24.3 |
9 |
4814 |
卖出 |
| 09:45:39 |
24.31 |
15 |
4829 |
买入 |
| 09:45:51 |
24.27 |
2 |
4831 |
卖出 |
| 09:45:54 |
24.27 |
2 |
4833 |
卖出 |
| 09:46:06 |
24.27 |
5 |
4838 |
买入 |
| 09:46:09 |
24.27 |
7 |
4845 |
买入 |
| 09:46:12 |
24.27 |
1 |
4846 |
买入 |
| 09:46:15 |
24.27 |
3 |
4849 |
买入 |
| 09:46:18 |
24.27 |
6 |
4855 |
卖出 |
| 09:46:33 |
24.27 |
2 |
4857 |
卖出 |
| 09:46:54 |
24.27 |
6 |
4863 |
卖出 |
| 09:48:09 |
24.31 |
3 |
4866 |
卖出 |
| 09:48:12 |
24.3 |
4 |
4870 |
卖出 |
| 09:48:15 |
24.3 |
1 |
4871 |
卖出 |
| 09:48:39 |
24.31 |
3 |
4874 |
买入 |
| 09:49:00 |
24.34 |
2 |
4876 |
买入 |
| 09:49:18 |
24.38 |
2 |
4878 |
买入 |
| 09:49:27 |
24.39 |
1 |
4879 |
买入 |
| 09:49:30 |
24.38 |
23 |
4902 |
卖出 |
| 09:49:33 |
24.38 |
10 |
4912 |
卖出 |
| 09:49:36 |
24.38 |
49 |
4961 |
卖出 |
| 09:49:39 |
24.38 |
16 |
4977 |
卖出 |
| 09:49:42 |
24.38 |
9 |
4986 |
卖出 |
| 09:49:45 |
24.5 |
32 |
5018 |
买入 |
| 09:50:15 |
24.39 |
16 |
5034 |
卖出 |
| 09:50:18 |
24.39 |
1 |
5035 |
卖出 |
| 09:50:21 |
24.38 |
25 |
5060 |
卖出 |
| 09:50:30 |
24.4 |
3 |
5063 |
买入 |
| 09:50:42 |
24.4 |
4 |
5067 |
卖出 |
| 09:50:45 |
24.4 |
188 |
5255 |
卖出 |
| 09:51:03 |
24.33 |
6 |
5261 |
卖出 |
| 09:51:06 |
24.33 |
37 |
5298 |
卖出 |
| 09:51:09 |
24.31 |
10 |
5308 |
卖出 |
| 09:51:12 |
24.28 |
40 |
5348 |
卖出 |
| 09:51:15 |
24.27 |
41 |
5389 |
卖出 |
| 09:51:18 |
24.27 |
10 |
5399 |
卖出 |
| 09:51:21 |
24.27 |
5 |
5404 |
卖出 |
| 09:51:24 |
24.27 |
2 |
5406 |
卖出 |
| 09:51:27 |
24.27 |
3 |
5409 |
卖出 |
| 09:51:30 |
24.27 |
1 |
5410 |
卖出 |
| 09:51:33 |
24.27 |
2 |
5412 |
卖出 |
| 09:51:36 |
24.26 |
10 |
5422 |
卖出 |
| 09:51:39 |
24.31 |
7 |
5429 |
买入 |
| 09:51:42 |
24.31 |
1 |
5430 |
卖出 |
| 09:51:45 |
24.31 |
5 |
5435 |
卖出 |
| 09:51:48 |
24.26 |
10 |
5445 |
卖出 |
| 09:52:03 |
24.23 |
36 |
5481 |
卖出 |
| 09:52:09 |
24.23 |
54 |
5535 |
卖出 |
| 09:52:21 |
24.21 |
5 |
5540 |
卖出 |