欣锐科技[300745]2022-03-14交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:21:33 |
39.33 |
26 |
26 |
集合竞价 |
09:22:45 |
39.5 |
26 |
26 |
集合竞价 |
09:23:12 |
39.5 |
26 |
26 |
集合竞价 |
09:23:21 |
40 |
31 |
31 |
集合竞价 |
09:23:48 |
40 |
31 |
31 |
集合竞价 |
09:24:06 |
40 |
31 |
31 |
集合竞价 |
09:24:15 |
40 |
31 |
31 |
集合竞价 |
09:24:42 |
40 |
31 |
31 |
集合竞价 |
09:24:51 |
40 |
42 |
42 |
集合竞价 |
09:25:00 |
40.16 |
57 |
57 |
集合竞价 |
09:25:03 |
40.6 |
122 |
179 |
卖出 |
09:30:03 |
40.81 |
16 |
195 |
买入 |
09:30:06 |
40.8 |
10 |
205 |
卖出 |
09:30:09 |
40.7 |
14 |
219 |
买入 |
09:30:12 |
40.7 |
9 |
228 |
买入 |
09:30:15 |
40.7 |
64 |
292 |
买入 |
09:30:18 |
40.7 |
110 |
402 |
买入 |
09:30:21 |
40.8 |
14 |
416 |
买入 |
09:30:24 |
40.85 |
77 |
493 |
买入 |
09:30:27 |
40.88 |
18 |
511 |
买入 |
09:30:30 |
40.93 |
36 |
547 |
买入 |
09:30:33 |
40.89 |
7 |
554 |
卖出 |
09:30:36 |
40.93 |
7 |
561 |
买入 |
09:30:39 |
40.99 |
39 |
600 |
买入 |
09:30:42 |
40.92 |
55 |
655 |
卖出 |
09:30:45 |
40.98 |
33 |
688 |
买入 |
09:30:48 |
41 |
12 |
700 |
买入 |
09:30:51 |
41 |
14 |
714 |
买入 |
09:30:54 |
41 |
9 |
723 |
买入 |
09:30:57 |
40.98 |
12 |
735 |
卖出 |
09:31:00 |
40.91 |
9 |
744 |
卖出 |
09:31:03 |
40.93 |
19 |
763 |
买入 |
09:31:06 |
40.91 |
44 |
807 |
卖出 |
09:31:09 |
40.76 |
63 |
870 |
卖出 |
09:31:12 |
40.7 |
34 |
904 |
卖出 |
09:31:15 |
40.7 |
31 |
935 |
卖出 |
09:31:18 |
40.76 |
54 |
989 |
买入 |
09:31:21 |
40.76 |
33 |
1022 |
买入 |
09:31:24 |
40.78 |
13 |
1035 |
买入 |
09:31:27 |
40.8 |
26 |
1061 |
买入 |
09:31:30 |
40.7 |
30 |
1091 |
卖出 |
09:31:33 |
40.76 |
19 |
1110 |
买入 |
09:31:36 |
40.84 |
31 |
1141 |
买入 |
09:31:39 |
40.91 |
81 |
1222 |
买入 |
09:31:42 |
40.98 |
46 |
1268 |
买入 |
09:31:45 |
40.89 |
73 |
1341 |
卖出 |
09:31:48 |
40.87 |
24 |
1365 |
卖出 |
09:31:51 |
40.84 |
21 |
1386 |
卖出 |
09:31:54 |
40.77 |
96 |
1482 |
卖出 |
09:31:57 |
40.78 |
62 |
1544 |
买入 |
09:32:00 |
40.77 |
39 |
1583 |
买入 |
09:32:03 |
40.69 |
38 |
1621 |
卖出 |
09:32:06 |
40.65 |
11 |
1632 |
卖出 |
09:32:09 |
40.66 |
103 |
1735 |
买入 |
09:32:12 |
40.51 |
20 |
1755 |
卖出 |
09:32:15 |
40.57 |
19 |
1774 |
买入 |
09:32:18 |
40.53 |
25 |
1799 |
卖出 |
09:32:21 |
40.37 |
1 |
1800 |
卖出 |
09:32:24 |
40.44 |
26 |
1826 |
买入 |
09:32:27 |
40.46 |
14 |
1840 |
买入 |
09:32:30 |
40.46 |
2 |
1842 |
卖出 |
09:32:33 |
40.44 |
70 |
1912 |
卖出 |
09:32:36 |
40.53 |
14 |
1926 |
买入 |
09:32:39 |
40.49 |
21 |
1947 |
卖出 |
09:32:42 |
40.46 |
29 |
1976 |
卖出 |
09:32:45 |
40.5 |
1 |
1977 |
买入 |
09:32:48 |
40.53 |
4 |
1981 |
买入 |
09:32:51 |
40.53 |
9 |
1990 |
买入 |
09:32:57 |
40.45 |
2 |
1992 |
卖出 |
09:33:00 |
40.44 |
18 |
2010 |
卖出 |
09:33:03 |
40.44 |
49 |
2059 |
卖出 |
09:33:06 |
40.45 |
2 |
2061 |
卖出 |
09:33:09 |
40.45 |
15 |
2076 |
买入 |
09:33:12 |
40.46 |
14 |
2090 |
买入 |
09:33:15 |
40.44 |
32 |
2122 |
卖出 |
09:33:18 |
40.44 |
3 |
2125 |
买入 |
09:33:21 |
40.44 |
6 |
2131 |
买入 |
09:33:24 |
40.44 |
4 |
2135 |
买入 |
09:33:27 |
40.54 |
68 |
2203 |
买入 |
09:33:30 |
40.61 |
46 |
2249 |
买入 |
09:33:33 |
40.57 |
4 |
2253 |
卖出 |
09:33:36 |
40.65 |
2 |
2255 |
买入 |
09:33:39 |
40.74 |
11 |
2266 |
买入 |
09:33:48 |
40.64 |
2 |
2268 |
卖出 |
09:33:54 |
40.58 |
1 |
2269 |
卖出 |
09:33:57 |
40.64 |
1 |
2270 |
买入 |
09:34:03 |
40.65 |
7 |
2277 |
卖出 |
09:34:06 |
40.67 |
1 |
2278 |
买入 |
09:34:09 |
40.74 |
20 |
2298 |
买入 |
09:34:12 |
40.8 |
3 |
2301 |
买入 |
09:34:18 |
40.93 |
19 |
2320 |
买入 |
09:34:21 |
40.84 |
39 |
2359 |
卖出 |
09:34:24 |
40.83 |
20 |
2379 |
卖出 |
09:34:27 |
40.84 |
21 |
2400 |
卖出 |
09:34:30 |
40.81 |
13 |
2413 |
卖出 |
09:34:33 |
40.88 |
32 |
2445 |
买入 |
09:34:36 |
40.84 |
6 |
2451 |
卖出 |
09:34:39 |
40.9 |
40 |
2491 |
买入 |
09:34:42 |
40.83 |
7 |
2498 |
卖出 |
09:34:45 |
40.82 |
5 |
2503 |
卖出 |
09:34:48 |
40.84 |
26 |
2529 |
买入 |
09:34:51 |
40.93 |
2 |
2531 |
买入 |
09:34:57 |
40.81 |
40 |
2571 |
卖出 |
09:35:00 |
40.8 |
13 |
2584 |
卖出 |
09:35:03 |
40.8 |
13 |
2597 |
买入 |
09:35:06 |
40.7 |
6 |
2603 |
卖出 |
09:35:09 |
40.69 |
21 |
2624 |
卖出 |
09:35:12 |
40.7 |
3 |
2627 |
买入 |
09:35:15 |
40.77 |
14 |
2641 |
买入 |
09:35:18 |
40.66 |
9 |
2650 |
卖出 |
09:35:21 |
40.6 |
10 |
2660 |
卖出 |
09:35:24 |
40.6 |
2 |
2662 |
卖出 |
09:35:27 |
40.75 |
5 |
2667 |
买入 |
09:35:30 |
40.6 |
26 |
2693 |
卖出 |
09:35:33 |
40.74 |
1 |
2694 |
买入 |
09:35:36 |
40.61 |
23 |
2717 |
卖出 |
09:35:39 |
40.61 |
1 |
2718 |
卖出 |
09:35:42 |
40.7 |
4 |
2722 |
买入 |
09:35:45 |
40.7 |
6 |
2728 |
买入 |
09:35:48 |
40.7 |
7 |
2735 |
卖出 |
09:35:51 |
40.72 |
17 |
2752 |
买入 |
09:35:54 |
40.75 |
32 |
2784 |
买入 |
09:35:57 |
40.73 |
63 |
2847 |
卖出 |
09:36:00 |
40.77 |
1 |
2848 |
买入 |
09:36:03 |
40.75 |
21 |
2869 |
卖出 |
09:36:06 |
40.75 |
1 |
2870 |
卖出 |
09:36:09 |
40.75 |
3 |
2873 |
卖出 |
09:36:15 |
40.76 |
8 |
2881 |
卖出 |
09:36:18 |
40.81 |
6 |
2887 |
买入 |
09:36:21 |
40.75 |
10 |
2897 |
卖出 |
09:36:24 |
40.79 |
8 |
2905 |
买入 |
09:36:30 |
40.81 |
15 |
2920 |
买入 |
09:36:33 |
40.8 |
8 |
2928 |
卖出 |
09:36:36 |
40.84 |
7 |
2935 |
买入 |
09:36:39 |
40.84 |
24 |
2959 |
买入 |
09:36:42 |
40.87 |
18 |
2977 |
买入 |
09:36:45 |
40.86 |
32 |
3009 |
卖出 |
09:36:48 |
40.87 |
10 |
3019 |
买入 |
09:36:51 |
40.87 |
22 |
3041 |
卖出 |
09:36:54 |
40.9 |
5 |
3046 |
买入 |
09:36:57 |
40.9 |
4 |
3050 |
卖出 |
09:37:00 |
40.84 |
7 |
3057 |
卖出 |
09:37:03 |
40.77 |
7 |
3064 |
卖出 |
09:37:06 |
40.84 |
2 |
3066 |
买入 |
09:37:09 |
40.85 |
28 |
3094 |
买入 |
09:37:12 |
40.83 |
13 |
3107 |
卖出 |
09:37:15 |
40.75 |
3 |
3110 |
卖出 |
09:37:18 |
40.83 |
12 |
3122 |
买入 |
09:37:21 |
40.83 |
20 |
3142 |
卖出 |
09:37:24 |
40.85 |
40 |
3182 |
买入 |
09:37:27 |
40.84 |
9 |
3191 |
卖出 |
09:37:30 |
40.86 |
8 |
3199 |
买入 |
09:37:33 |
41 |
147 |
3346 |
买入 |
09:37:36 |
41 |
9 |
3355 |
卖出 |
09:37:39 |
41.03 |
62 |
3417 |
买入 |
09:37:42 |
41.03 |
18 |
3435 |
卖出 |
09:37:45 |
41.03 |
6 |
3441 |
卖出 |
09:37:48 |
40.95 |
62 |
3503 |
卖出 |
09:37:51 |
40.85 |
5 |
3508 |
卖出 |
09:37:54 |
40.94 |
5 |
3513 |
买入 |
09:37:57 |
40.97 |
19 |
3532 |
买入 |
09:38:00 |
41.02 |
2 |
3534 |
买入 |
09:38:03 |
40.99 |
13 |
3547 |
卖出 |
09:38:06 |
40.97 |
87 |
3634 |
卖出 |
09:38:09 |
40.95 |
6 |
3640 |
卖出 |
09:38:12 |
40.89 |
6 |
3646 |
卖出 |
09:38:15 |
40.85 |
14 |
3660 |
卖出 |
09:38:18 |
40.85 |
1 |
3661 |
卖出 |
09:38:21 |
40.87 |
3 |
3664 |
买入 |
09:38:24 |
40.82 |
2 |
3666 |
卖出 |
09:38:27 |
40.8 |
15 |
3681 |
卖出 |
09:38:30 |
40.82 |
2 |
3683 |
买入 |
09:38:33 |
40.8 |
20 |
3703 |
卖出 |
09:38:36 |
40.82 |
7 |
3710 |
买入 |
09:38:39 |
40.77 |
10 |
3720 |
卖出 |
09:38:42 |
40.82 |
8 |
3728 |
买入 |
09:38:45 |
40.75 |
5 |
3733 |
卖出 |
09:38:48 |
40.75 |
3 |
3736 |
卖出 |
09:38:51 |
40.72 |
2 |
3738 |
卖出 |
09:38:54 |
40.68 |
3 |
3741 |
卖出 |
09:38:57 |
40.75 |
16 |
3757 |
买入 |
09:39:00 |
40.68 |
2 |
3759 |
卖出 |
09:39:03 |
40.79 |
26 |
3785 |
买入 |
09:39:06 |
40.74 |
12 |
3797 |
卖出 |
09:39:09 |
40.61 |
5 |
3802 |
卖出 |
09:39:12 |
40.73 |
16 |
3818 |
买入 |
09:39:15 |
40.61 |
3 |
3821 |
卖出 |
09:39:18 |
40.74 |
39 |
3860 |
买入 |
09:39:21 |
40.72 |
8 |
3868 |
卖出 |
09:39:24 |
40.7 |
13 |
3881 |
卖出 |
09:39:27 |
40.68 |
3 |
3884 |
卖出 |
09:39:33 |
40.67 |
9 |
3893 |
卖出 |
09:39:36 |
40.73 |
44 |
3937 |
买入 |
09:39:39 |
40.76 |
9 |
3946 |
买入 |
09:39:42 |
40.72 |
8 |
3954 |
卖出 |
09:39:45 |
40.86 |
52 |
4006 |
买入 |
09:39:48 |
40.74 |
25 |
4031 |
卖出 |
09:39:51 |
40.85 |
3 |
4034 |
买入 |
09:39:57 |
40.74 |
53 |
4087 |
卖出 |
09:40:00 |
40.75 |
4 |
4091 |
买入 |
09:40:03 |
40.76 |
11 |
4102 |
买入 |
09:40:06 |
40.83 |
29 |
4131 |
买入 |
09:40:09 |
40.83 |
64 |
4195 |
买入 |
09:40:12 |
40.83 |
24 |
4219 |
买入 |
09:40:15 |
40.86 |
31 |
4250 |
买入 |
09:40:21 |
40.99 |
17 |
4267 |
买入 |
09:40:24 |
40.99 |
15 |
4282 |
买入 |
09:40:27 |
40.99 |
3 |
4285 |
卖出 |
09:40:30 |
41 |
7 |
4292 |
买入 |
09:40:33 |
40.99 |
13 |
4305 |
卖出 |
09:40:36 |
40.97 |
2 |
4307 |
买入 |
09:40:39 |
40.87 |
2 |
4309 |
卖出 |
09:40:42 |
40.97 |
8 |
4317 |
买入 |
09:40:45 |
40.87 |
16 |
4333 |
卖出 |
09:40:48 |
40.87 |
8 |
4341 |
卖出 |
09:40:51 |
40.82 |
8 |
4349 |
卖出 |
09:40:54 |
40.75 |
3 |
4352 |
卖出 |
09:40:57 |
40.76 |
3 |
4355 |
买入 |
09:41:00 |
40.75 |
4 |
4359 |
卖出 |
09:41:03 |
40.76 |
10 |
4369 |
买入 |
09:41:06 |
40.81 |
16 |
4385 |
买入 |
09:41:09 |
40.81 |
9 |
4394 |
卖出 |
09:41:12 |
40.75 |
20 |
4414 |
卖出 |
09:41:15 |
40.61 |
48 |
4462 |
卖出 |
09:41:18 |
40.63 |
8 |
4470 |
卖出 |
09:41:21 |
40.6 |
12 |
4482 |
卖出 |
09:41:24 |
40.6 |
6 |
4488 |
卖出 |
09:41:27 |
40.63 |
35 |
4523 |
买入 |
09:41:30 |
40.63 |
10 |
4533 |
卖出 |
09:41:33 |
40.63 |
19 |
4552 |
卖出 |
09:41:36 |
40.63 |
13 |
4565 |
卖出 |
09:41:39 |
40.6 |
14 |
4579 |
卖出 |
09:41:42 |
40.62 |
8 |
4587 |
买入 |
09:41:45 |
40.6 |
12 |
4599 |
卖出 |
09:41:48 |
40.51 |
5 |
4604 |
卖出 |
09:41:51 |
40.55 |
12 |
4616 |
买入 |
09:41:54 |
40.5 |
13 |
4629 |
卖出 |
09:41:57 |
40.5 |
24 |
4653 |
卖出 |
09:42:00 |
40.51 |
7 |
4660 |
买入 |
09:42:03 |
40.51 |
4 |
4664 |
卖出 |
09:42:06 |
40.55 |
4 |
4668 |
买入 |
09:42:09 |
40.51 |
6 |
4674 |
卖出 |
09:42:12 |
40.55 |
1 |
4675 |
买入 |
09:42:15 |
40.55 |
3 |
4678 |
卖出 |
09:42:18 |
40.55 |
13 |
4691 |
卖出 |
09:42:21 |
40.45 |
20 |
4711 |
卖出 |
09:42:27 |
40.5 |
10 |
4721 |
买入 |
09:42:33 |
40.45 |
14 |
4735 |
买入 |
09:42:36 |
40.49 |
1 |
4736 |
买入 |
09:42:39 |
40.44 |
14 |
4750 |
卖出 |
09:42:42 |
40.49 |
16 |
4766 |
买入 |
09:42:45 |
40.44 |
22 |
4788 |
卖出 |
09:42:48 |
40.49 |
33 |
4821 |
买入 |
09:42:51 |
40.52 |
32 |
4853 |
买入 |
09:42:54 |
40.5 |
27 |
4880 |
卖出 |
09:42:57 |
40.53 |
1 |
4881 |
买入 |
09:43:00 |
40.53 |
5 |
4886 |
卖出 |
09:43:03 |
40.53 |
1 |
4887 |
卖出 |
09:43:06 |
40.53 |
1 |
4888 |
买入 |
09:43:09 |
40.53 |
4 |
4892 |
买入 |
09:43:12 |
40.51 |
2 |
4894 |
卖出 |
09:43:15 |
40.51 |
2 |
4896 |
卖出 |
09:43:21 |
40.48 |
7 |
4903 |
卖出 |
09:43:24 |
40.48 |
8 |
4911 |
买入 |
09:43:27 |
40.48 |
3 |
4914 |
卖出 |
09:43:30 |
40.48 |
1 |
4915 |
卖出 |
09:43:33 |
40.48 |
10 |
4925 |
卖出 |
09:43:36 |
40.5 |
17 |
4942 |
买入 |
09:43:39 |
40.6 |
18 |
4960 |
买入 |
09:43:42 |
40.6 |
4 |
4964 |
卖出 |
09:43:45 |
40.6 |
12 |
4976 |
卖出 |
09:43:48 |
40.6 |
2 |
4978 |
卖出 |
09:43:51 |
40.6 |
7 |
4985 |
卖出 |
09:43:54 |
40.53 |
2 |
4987 |
卖出 |
09:43:57 |
40.53 |
1 |
4988 |
卖出 |
09:44:00 |
40.53 |
125 |
5113 |
买入 |
09:44:03 |
40.53 |
3 |
5116 |
卖出 |
09:44:06 |
40.53 |
2 |
5118 |
卖出 |
09:44:09 |
40.6 |
73 |
5191 |
买入 |
09:44:12 |
40.6 |
58 |
5249 |
买入 |
09:44:15 |
40.67 |
21 |
5270 |
买入 |
09:44:18 |
40.67 |
25 |
5295 |
买入 |
09:44:21 |
40.69 |
177 |
5472 |
买入 |
09:44:24 |
40.68 |
10 |
5482 |
卖出 |
09:44:27 |
40.6 |
41 |
5523 |
卖出 |
09:44:30 |
40.6 |
8 |
5531 |
卖出 |
09:44:33 |
40.6 |
12 |
5543 |
卖出 |
09:44:36 |
40.6 |
6 |
5549 |
卖出 |
09:44:39 |
40.54 |
67 |
5616 |
卖出 |
09:44:42 |
40.59 |
9 |
5625 |
买入 |
09:44:45 |
40.46 |
5 |
5630 |
卖出 |
09:44:48 |
40.4 |
23 |
5653 |
卖出 |
09:44:51 |
40.38 |
10 |
5663 |
卖出 |
09:44:54 |
40.43 |
12 |
5675 |
买入 |
09:44:57 |
40.43 |
5 |
5680 |
买入 |
09:45:00 |
40.45 |
237 |
5917 |
买入 |
09:45:03 |
40.43 |
19 |
5936 |
卖出 |
09:45:06 |
40.44 |
17 |
5953 |
买入 |
09:45:09 |
40.42 |
18 |
5971 |
卖出 |
09:45:12 |
40.38 |
3 |
5974 |
卖出 |