华创阳安[600155]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.9 |
19 |
19 |
集合竞价 |
| 09:15:06 |
9.01 |
65 |
65 |
集合竞价 |
| 09:15:09 |
9.01 |
69 |
69 |
集合竞价 |
| 09:15:12 |
9.06 |
97 |
97 |
集合竞价 |
| 09:16:03 |
9.01 |
69 |
69 |
集合竞价 |
| 09:16:27 |
9.01 |
69 |
69 |
集合竞价 |
| 09:16:45 |
9.01 |
87 |
87 |
集合竞价 |
| 09:17:06 |
9.01 |
95 |
95 |
集合竞价 |
| 09:17:21 |
9.01 |
98 |
98 |
集合竞价 |
| 09:17:24 |
9.01 |
98 |
98 |
集合竞价 |
| 09:17:45 |
9 |
105 |
105 |
集合竞价 |
| 09:18:51 |
9 |
105 |
105 |
集合竞价 |
| 09:19:15 |
9 |
105 |
105 |
集合竞价 |
| 09:19:27 |
9 |
105 |
105 |
集合竞价 |
| 09:19:30 |
8.96 |
109 |
109 |
集合竞价 |
| 09:20:09 |
8.96 |
110 |
110 |
集合竞价 |
| 09:20:21 |
8.96 |
112 |
112 |
集合竞价 |
| 09:20:24 |
8.9 |
162 |
162 |
集合竞价 |
| 09:20:27 |
8.9 |
163 |
163 |
集合竞价 |
| 09:20:36 |
8.9 |
163 |
163 |
集合竞价 |
| 09:20:42 |
8.87 |
275 |
275 |
集合竞价 |
| 09:21:03 |
8.87 |
375 |
375 |
集合竞价 |
| 09:21:12 |
8.87 |
400 |
400 |
集合竞价 |
| 09:21:27 |
8.87 |
400 |
400 |
集合竞价 |
| 09:21:33 |
8.87 |
405 |
405 |
集合竞价 |
| 09:21:39 |
8.87 |
425 |
425 |
集合竞价 |
| 09:21:42 |
8.87 |
445 |
445 |
集合竞价 |
| 09:21:48 |
8.87 |
488 |
488 |
集合竞价 |
| 09:21:57 |
8.87 |
488 |
488 |
集合竞价 |
| 09:22:06 |
8.87 |
490 |
490 |
集合竞价 |
| 09:22:09 |
8.87 |
490 |
490 |
集合竞价 |
| 09:22:24 |
8.87 |
490 |
490 |
集合竞价 |
| 09:22:27 |
8.87 |
500 |
500 |
集合竞价 |
| 09:22:30 |
8.87 |
500 |
500 |
集合竞价 |
| 09:22:36 |
8.87 |
555 |
555 |
集合竞价 |
| 09:22:39 |
8.87 |
555 |
555 |
集合竞价 |
| 09:22:42 |
8.87 |
565 |
565 |
集合竞价 |
| 09:22:48 |
8.87 |
565 |
565 |
集合竞价 |
| 09:22:51 |
8.87 |
569 |
569 |
集合竞价 |
| 09:22:54 |
8.87 |
569 |
569 |
集合竞价 |
| 09:22:57 |
8.87 |
569 |
569 |
集合竞价 |
| 09:23:00 |
8.87 |
582 |
582 |
集合竞价 |
| 09:23:03 |
8.87 |
591 |
591 |
集合竞价 |
| 09:23:06 |
8.87 |
601 |
601 |
集合竞价 |
| 09:23:09 |
8.87 |
601 |
601 |
集合竞价 |
| 09:23:18 |
8.87 |
701 |
701 |
集合竞价 |
| 09:23:21 |
8.85 |
925 |
925 |
集合竞价 |
| 09:23:24 |
8.85 |
933 |
933 |
集合竞价 |
| 09:23:30 |
8.85 |
942 |
942 |
集合竞价 |
| 09:23:33 |
8.85 |
1142 |
1142 |
集合竞价 |
| 09:23:36 |
8.85 |
1142 |
1142 |
集合竞价 |
| 09:23:39 |
8.85 |
1239 |
1239 |
集合竞价 |
| 09:23:42 |
8.85 |
1239 |
1239 |
集合竞价 |
| 09:23:51 |
8.85 |
1256 |
1256 |
集合竞价 |
| 09:23:54 |
8.85 |
1325 |
1325 |
集合竞价 |
| 09:23:57 |
8.85 |
1424 |
1424 |
集合竞价 |
| 09:24:00 |
8.85 |
1434 |
1434 |
集合竞价 |
| 09:24:03 |
8.85 |
2523 |
2523 |
集合竞价 |
| 09:24:06 |
8.85 |
2528 |
2528 |
集合竞价 |
| 09:24:09 |
8.85 |
2696 |
2696 |
集合竞价 |
| 09:24:12 |
8.85 |
2706 |
2706 |
集合竞价 |
| 09:24:15 |
8.85 |
2755 |
2755 |
集合竞价 |
| 09:24:18 |
8.85 |
2785 |
2785 |
集合竞价 |
| 09:24:21 |
8.85 |
2785 |
2785 |
集合竞价 |
| 09:24:24 |
8.85 |
2791 |
2791 |
集合竞价 |
| 09:24:27 |
8.85 |
2855 |
2855 |
集合竞价 |
| 09:24:30 |
8.85 |
2912 |
2912 |
集合竞价 |
| 09:24:33 |
8.85 |
2952 |
2952 |
集合竞价 |
| 09:24:39 |
8.85 |
2954 |
2954 |
集合竞价 |
| 09:24:42 |
8.85 |
3008 |
3008 |
集合竞价 |
| 09:24:45 |
8.85 |
3055 |
3055 |
集合竞价 |
| 09:24:48 |
8.85 |
3065 |
3065 |
集合竞价 |
| 09:24:51 |
8.85 |
3659 |
3659 |
集合竞价 |
| 09:24:54 |
8.85 |
3766 |
3766 |
集合竞价 |
| 09:24:57 |
8.85 |
3994 |
3994 |
集合竞价 |
| 09:25:00 |
8.85 |
4541 |
4541 |
集合竞价 |
| 09:25:04 |
8.85 |
4541 |
9082 |
卖出 |
| 09:30:00 |
8.85 |
10 |
9092 |
卖出 |
| 09:30:03 |
8.86 |
959 |
10051 |
买入 |
| 09:30:06 |
8.86 |
1691 |
11742 |
买入 |
| 09:30:09 |
8.85 |
620 |
12362 |
卖出 |
| 09:30:12 |
8.86 |
973 |
13335 |
买入 |
| 09:30:15 |
8.88 |
264 |
13599 |
买入 |
| 09:30:18 |
8.9 |
127 |
13726 |
买入 |
| 09:30:21 |
8.91 |
171 |
13897 |
买入 |
| 09:30:24 |
8.9 |
225 |
14122 |
卖出 |
| 09:30:27 |
8.91 |
146 |
14268 |
买入 |
| 09:30:30 |
8.91 |
314 |
14582 |
买入 |
| 09:30:33 |
8.9 |
204 |
14786 |
卖出 |
| 09:30:36 |
8.9 |
417 |
15203 |
买入 |
| 09:30:39 |
8.88 |
140 |
15343 |
卖出 |
| 09:30:42 |
8.91 |
37 |
15380 |
买入 |
| 09:30:45 |
8.91 |
69 |
15449 |
买入 |
| 09:30:48 |
8.91 |
338 |
15787 |
买入 |
| 09:30:51 |
8.88 |
212 |
15999 |
卖出 |
| 09:30:54 |
8.88 |
317 |
16316 |
卖出 |
| 09:30:57 |
8.91 |
389 |
16705 |
买入 |
| 09:31:00 |
8.89 |
74 |
16779 |
卖出 |
| 09:31:03 |
8.87 |
162 |
16941 |
卖出 |
| 09:31:06 |
8.88 |
159 |
17100 |
买入 |
| 09:31:09 |
8.87 |
112 |
17212 |
卖出 |
| 09:31:12 |
8.9 |
220 |
17432 |
买入 |
| 09:31:15 |
8.9 |
376 |
17808 |
买入 |
| 09:31:18 |
8.9 |
95 |
17903 |
卖出 |
| 09:31:21 |
8.91 |
86 |
17989 |
买入 |
| 09:31:24 |
8.92 |
63 |
18052 |
买入 |
| 09:31:27 |
8.92 |
194 |
18246 |
买入 |
| 09:31:30 |
8.91 |
162 |
18408 |
卖出 |
| 09:31:33 |
8.9 |
152 |
18560 |
卖出 |
| 09:31:36 |
8.9 |
312 |
18872 |
卖出 |
| 09:31:39 |
8.9 |
175 |
19047 |
卖出 |
| 09:31:42 |
8.89 |
162 |
19209 |
卖出 |
| 09:31:45 |
8.89 |
58 |
19267 |
卖出 |
| 09:31:48 |
8.89 |
229 |
19496 |
卖出 |
| 09:31:51 |
8.89 |
51 |
19547 |
卖出 |
| 09:31:54 |
8.89 |
129 |
19676 |
卖出 |
| 09:31:57 |
8.89 |
344 |
20020 |
买入 |
| 09:32:00 |
8.9 |
317 |
20337 |
买入 |
| 09:32:03 |
8.91 |
348 |
20685 |
买入 |
| 09:32:06 |
8.91 |
555 |
21240 |
买入 |
| 09:32:09 |
8.91 |
204 |
21444 |
买入 |
| 09:32:12 |
8.91 |
413 |
21857 |
买入 |
| 09:32:15 |
8.91 |
194 |
22051 |
买入 |
| 09:32:18 |
8.91 |
60 |
22111 |
买入 |
| 09:32:21 |
8.9 |
163 |
22274 |
卖出 |
| 09:32:24 |
8.91 |
99 |
22373 |
买入 |
| 09:32:27 |
8.91 |
29 |
22402 |
买入 |
| 09:32:30 |
8.9 |
344 |
22746 |
卖出 |
| 09:32:33 |
8.9 |
19 |
22765 |
卖出 |
| 09:32:36 |
8.9 |
95 |
22860 |
卖出 |
| 09:32:39 |
8.9 |
210 |
23070 |
买入 |
| 09:32:42 |
8.9 |
111 |
23181 |
买入 |
| 09:32:45 |
8.91 |
52 |
23233 |
买入 |
| 09:32:48 |
8.91 |
60 |
23293 |
买入 |
| 09:32:51 |
8.9 |
254 |
23547 |
卖出 |
| 09:32:54 |
8.91 |
123 |
23670 |
买入 |
| 09:32:57 |
8.91 |
113 |
23783 |
买入 |
| 09:33:00 |
8.91 |
306 |
24089 |
买入 |
| 09:33:03 |
8.91 |
319 |
24408 |
买入 |
| 09:33:06 |
8.91 |
442 |
24850 |
买入 |
| 09:33:09 |
8.91 |
80 |
24930 |
买入 |
| 09:33:12 |
8.92 |
52 |
24982 |
买入 |
| 09:33:15 |
8.92 |
109 |
25091 |
买入 |
| 09:33:18 |
8.92 |
38 |
25129 |
买入 |
| 09:33:21 |
8.94 |
41 |
25170 |
买入 |
| 09:33:24 |
8.92 |
26 |
25196 |
卖出 |
| 09:33:27 |
8.92 |
7 |
25203 |
卖出 |
| 09:33:30 |
8.93 |
121 |
25324 |
卖出 |
| 09:33:33 |
8.93 |
55 |
25379 |
卖出 |
| 09:33:36 |
8.92 |
67 |
25446 |
卖出 |
| 09:33:39 |
8.93 |
85 |
25531 |
买入 |
| 09:33:42 |
8.93 |
60 |
25591 |
买入 |
| 09:33:45 |
8.93 |
125 |
25716 |
买入 |
| 09:33:48 |
8.92 |
82 |
25798 |
卖出 |
| 09:33:51 |
8.93 |
50 |
25848 |
买入 |
| 09:33:54 |
8.93 |
65 |
25913 |
卖出 |
| 09:33:57 |
8.93 |
27 |
25940 |
买入 |
| 09:34:00 |
8.92 |
79 |
26019 |
卖出 |
| 09:34:03 |
8.91 |
98 |
26117 |
卖出 |
| 09:34:06 |
8.93 |
162 |
26279 |
买入 |
| 09:34:09 |
8.93 |
119 |
26398 |
买入 |
| 09:34:12 |
8.93 |
79 |
26477 |
买入 |
| 09:34:15 |
8.93 |
97 |
26574 |
买入 |
| 09:34:18 |
8.93 |
10 |
26584 |
卖出 |
| 09:34:21 |
8.92 |
45 |
26629 |
卖出 |
| 09:34:24 |
8.93 |
136 |
26765 |
买入 |
| 09:34:27 |
8.93 |
12 |
26777 |
买入 |
| 09:34:30 |
8.92 |
38 |
26815 |
卖出 |
| 09:34:33 |
8.93 |
191 |
27006 |
买入 |
| 09:34:36 |
8.92 |
12 |
27018 |
买入 |
| 09:34:39 |
8.93 |
58 |
27076 |
买入 |
| 09:34:42 |
8.94 |
589 |
27665 |
买入 |
| 09:34:45 |
8.95 |
35 |
27700 |
买入 |
| 09:34:48 |
8.96 |
82 |
27782 |
买入 |
| 09:34:51 |
8.94 |
58 |
27840 |
卖出 |
| 09:34:54 |
8.93 |
50 |
27890 |
卖出 |
| 09:34:57 |
8.95 |
63 |
27953 |
买入 |
| 09:35:00 |
8.94 |
21 |
27974 |
卖出 |
| 09:35:03 |
8.93 |
162 |
28136 |
卖出 |
| 09:35:06 |
8.92 |
118 |
28254 |
卖出 |
| 09:35:09 |
8.92 |
145 |
28399 |
卖出 |
| 09:35:12 |
8.92 |
10 |
28409 |
卖出 |
| 09:35:15 |
8.92 |
90 |
28499 |
买入 |
| 09:35:18 |
8.92 |
24 |
28523 |
买入 |
| 09:35:21 |
8.93 |
42 |
28565 |
买入 |
| 09:35:24 |
8.92 |
174 |
28739 |
卖出 |
| 09:35:27 |
8.9 |
90 |
28829 |
卖出 |
| 09:35:30 |
8.9 |
357 |
29186 |
卖出 |
| 09:35:33 |
8.9 |
197 |
29383 |
买入 |
| 09:35:36 |
8.9 |
201 |
29584 |
卖出 |
| 09:35:39 |
8.9 |
195 |
29779 |
卖出 |
| 09:35:42 |
8.89 |
226 |
30005 |
卖出 |
| 09:35:45 |
8.9 |
19 |
30024 |
买入 |
| 09:35:48 |
8.91 |
196 |
30220 |
买入 |
| 09:35:51 |
8.91 |
104 |
30324 |
买入 |
| 09:35:54 |
8.91 |
26 |
30350 |
卖出 |
| 09:35:57 |
8.91 |
88 |
30438 |
卖出 |
| 09:36:00 |
8.91 |
60 |
30498 |
买入 |
| 09:36:03 |
8.92 |
204 |
30702 |
买入 |
| 09:36:06 |
8.91 |
407 |
31109 |
卖出 |
| 09:36:09 |
8.91 |
582 |
31691 |
买入 |
| 09:36:12 |
8.9 |
289 |
31980 |
卖出 |
| 09:36:15 |
8.91 |
460 |
32440 |
买入 |
| 09:36:18 |
8.9 |
103 |
32543 |
卖出 |
| 09:36:21 |
8.91 |
312 |
32855 |
买入 |
| 09:36:24 |
8.92 |
26 |
32881 |
买入 |
| 09:36:27 |
8.93 |
49 |
32930 |
买入 |
| 09:36:30 |
8.94 |
47 |
32977 |
买入 |
| 09:36:33 |
8.94 |
145 |
33122 |
买入 |
| 09:36:36 |
8.95 |
159 |
33281 |
买入 |
| 09:36:39 |
8.95 |
78 |
33359 |
买入 |
| 09:36:42 |
8.95 |
134 |
33493 |
卖出 |
| 09:36:45 |
8.95 |
15 |
33508 |
卖出 |
| 09:36:48 |
8.94 |
1 |
33509 |
卖出 |
| 09:36:51 |
8.95 |
215 |
33724 |
买入 |
| 09:36:54 |
8.95 |
69 |
33793 |
买入 |
| 09:36:57 |
8.93 |
352 |
34145 |
卖出 |
| 09:37:00 |
8.93 |
11 |
34156 |
买入 |
| 09:37:03 |
8.93 |
54 |
34210 |
买入 |
| 09:37:06 |
8.93 |
171 |
34381 |
买入 |
| 09:37:09 |
8.94 |
41 |
34422 |
买入 |
| 09:37:12 |
8.94 |
280 |
34702 |
卖出 |
| 09:37:15 |
8.94 |
65 |
34767 |
买入 |
| 09:37:18 |
8.95 |
173 |
34940 |
买入 |
| 09:37:21 |
8.94 |
144 |
35084 |
卖出 |
| 09:37:24 |
8.95 |
168 |
35252 |
买入 |
| 09:37:27 |
8.93 |
539 |
35791 |
卖出 |
| 09:37:30 |
8.95 |
198 |
35989 |
买入 |
| 09:37:33 |
8.96 |
57 |
36046 |
买入 |
| 09:37:36 |
8.96 |
29 |
36075 |
卖出 |
| 09:37:39 |
8.96 |
22 |
36097 |
买入 |
| 09:37:42 |
8.96 |
54 |
36151 |
买入 |
| 09:37:45 |
8.95 |
241 |
36392 |
卖出 |
| 09:37:48 |
8.96 |
360 |
36752 |
买入 |
| 09:37:51 |
8.96 |
255 |
37007 |
买入 |
| 09:37:54 |
8.96 |
219 |
37226 |
买入 |
| 09:37:57 |
8.96 |
2 |
37228 |
卖出 |
| 09:38:00 |
8.96 |
20 |
37248 |
卖出 |
| 09:38:03 |
8.96 |
11 |
37259 |
买入 |
| 09:38:06 |
8.95 |
64 |
37323 |
卖出 |
| 09:38:09 |
8.94 |
25 |
37348 |
卖出 |
| 09:38:12 |
8.94 |
4 |
37352 |
卖出 |
| 09:38:15 |
8.96 |
40 |
37392 |
买入 |
| 09:38:18 |
8.94 |
13 |
37405 |
卖出 |
| 09:38:21 |
8.94 |
152 |
37557 |
卖出 |
| 09:38:24 |
8.95 |
33 |
37590 |
买入 |
| 09:38:27 |
8.94 |
80 |
37670 |
卖出 |
| 09:38:30 |
8.94 |
51 |
37721 |
卖出 |
| 09:38:33 |
8.93 |
279 |
38000 |
卖出 |
| 09:38:36 |
8.93 |
28 |
38028 |
卖出 |
| 09:38:39 |
8.94 |
67 |
38095 |
买入 |
| 09:38:45 |
8.93 |
35 |
38130 |
卖出 |
| 09:38:48 |
8.93 |
95 |
38225 |
卖出 |
| 09:38:51 |
8.93 |
105 |
38330 |
卖出 |
| 09:38:54 |
8.93 |
5 |
38335 |
卖出 |
| 09:38:57 |
8.93 |
88 |
38423 |
卖出 |
| 09:39:00 |
8.93 |
113 |
38536 |
卖出 |
| 09:39:03 |
8.93 |
238 |
38774 |
买入 |
| 09:39:06 |
8.93 |
53 |
38827 |
卖出 |
| 09:39:09 |
8.94 |
111 |
38938 |
买入 |
| 09:39:12 |
8.95 |
245 |
39183 |
买入 |
| 09:39:15 |
8.95 |
40 |
39223 |
买入 |
| 09:39:18 |
8.96 |
107 |
39330 |
买入 |
| 09:39:21 |
8.96 |
178 |
39508 |
买入 |
| 09:39:24 |
8.96 |
41 |
39549 |
买入 |
| 09:39:27 |
8.96 |
58 |
39607 |
买入 |
| 09:39:30 |
8.95 |
437 |
40044 |
卖出 |
| 09:39:33 |
8.97 |
160 |
40204 |
买入 |
| 09:39:36 |
8.98 |
89 |
40293 |
买入 |
| 09:39:39 |
8.98 |
75 |
40368 |
买入 |
| 09:39:42 |
8.97 |
44 |
40412 |
卖出 |
| 09:39:45 |
8.98 |
262 |
40674 |
买入 |
| 09:39:48 |
8.96 |
134 |
40808 |
卖出 |
| 09:39:51 |
8.97 |
29 |
40837 |
买入 |
| 09:39:54 |
8.95 |
167 |
41004 |
卖出 |
| 09:39:57 |
8.95 |
478 |
41482 |
卖出 |
| 09:40:00 |
8.98 |
15 |
41497 |
买入 |
| 09:40:03 |
8.96 |
37 |
41534 |
卖出 |
| 09:40:06 |
8.97 |
70 |
41604 |
买入 |
| 09:40:12 |
8.98 |
144 |
41748 |
买入 |
| 09:40:15 |
8.98 |
23 |
41771 |
卖出 |
| 09:40:18 |
8.98 |
437 |
42208 |
卖出 |
| 09:40:21 |
8.98 |
67 |
42275 |
卖出 |
| 09:40:24 |
8.97 |
6 |
42281 |
卖出 |
| 09:40:27 |
8.98 |
127 |
42408 |
买入 |
| 09:40:30 |
8.97 |
60 |
42468 |
卖出 |
| 09:40:33 |
8.98 |
163 |
42631 |
买入 |
| 09:40:36 |
8.98 |
13 |
42644 |
买入 |
| 09:40:39 |
8.98 |
142 |
42786 |
买入 |
| 09:40:42 |
8.98 |
36 |
42822 |
买入 |
| 09:40:45 |
8.99 |
22 |
42844 |
买入 |
| 09:40:48 |
8.99 |
26 |
42870 |
买入 |
| 09:40:51 |
9 |
457 |
43327 |
买入 |
| 09:40:54 |
9 |
153 |
43480 |
买入 |
| 09:40:57 |
9.01 |
89 |
43569 |
买入 |
| 09:41:00 |
9.02 |
77 |
43646 |
买入 |
| 09:41:03 |
9.02 |
64 |
43710 |
买入 |
| 09:41:06 |
9.02 |
10 |
43720 |
买入 |
| 09:41:09 |
9.02 |
7 |
43727 |
卖出 |
| 09:41:12 |
9.01 |
203 |
43930 |
卖出 |