当虹科技[688039]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
47.18 |
5 |
5 |
集合竞价 |
| 09:15:06 |
47.18 |
5 |
5 |
集合竞价 |
| 09:15:21 |
47.18 |
5 |
5 |
集合竞价 |
| 09:21:15 |
47.15 |
5 |
5 |
集合竞价 |
| 09:21:57 |
47.15 |
5 |
5 |
集合竞价 |
| 09:22:42 |
47.15 |
5 |
5 |
集合竞价 |
| 09:24:06 |
47 |
6 |
6 |
集合竞价 |
| 09:24:09 |
47 |
8 |
8 |
集合竞价 |
| 09:24:24 |
46.9 |
10 |
10 |
集合竞价 |
| 09:24:39 |
46.9 |
10 |
10 |
集合竞价 |
| 09:24:45 |
46.81 |
14 |
14 |
集合竞价 |
| 09:24:57 |
46.81 |
25 |
25 |
集合竞价 |
| 09:25:00 |
46 |
51 |
51 |
集合竞价 |
| 09:25:06 |
46 |
51 |
102 |
买入 |
| 09:30:03 |
46 |
41 |
143 |
买入 |
| 09:30:06 |
46 |
22 |
165 |
买入 |
| 09:30:09 |
46.01 |
10 |
175 |
买入 |
| 09:30:12 |
46.55 |
13 |
188 |
买入 |
| 09:30:15 |
46.55 |
18 |
206 |
买入 |
| 09:30:18 |
46.54 |
8 |
214 |
买入 |
| 09:30:21 |
46.56 |
38 |
252 |
买入 |
| 09:30:24 |
46.59 |
6 |
258 |
买入 |
| 09:30:27 |
46.7 |
39 |
297 |
买入 |
| 09:30:30 |
46.75 |
11 |
308 |
买入 |
| 09:30:36 |
46.8 |
33 |
341 |
买入 |
| 09:30:39 |
46.75 |
62 |
403 |
卖出 |
| 09:30:42 |
46.8 |
23 |
426 |
买入 |
| 09:30:45 |
46.91 |
2 |
428 |
买入 |
| 09:30:48 |
46.81 |
2 |
430 |
卖出 |
| 09:30:51 |
46.85 |
21 |
451 |
买入 |
| 09:30:54 |
46.85 |
8 |
459 |
卖出 |
| 09:30:57 |
46.85 |
39 |
498 |
买入 |
| 09:31:00 |
46.8 |
9 |
507 |
卖出 |
| 09:31:03 |
46.68 |
4 |
511 |
卖出 |
| 09:31:09 |
46.73 |
11 |
522 |
买入 |
| 09:31:12 |
46.72 |
23 |
545 |
卖出 |
| 09:31:15 |
46.73 |
7 |
552 |
买入 |
| 09:31:18 |
46.78 |
9 |
561 |
买入 |
| 09:31:21 |
46.85 |
0 |
561 |
买入 |
| 09:31:24 |
46.85 |
32 |
593 |
卖出 |
| 09:31:27 |
46.79 |
6 |
599 |
卖出 |
| 09:31:30 |
46.85 |
14 |
613 |
买入 |
| 09:31:39 |
46.8 |
11 |
624 |
卖出 |
| 09:31:42 |
46.84 |
5 |
629 |
买入 |
| 09:31:45 |
46.78 |
5 |
634 |
卖出 |
| 09:31:48 |
46.79 |
0 |
634 |
买入 |
| 09:31:51 |
46.84 |
2 |
636 |
买入 |
| 09:31:54 |
46.78 |
10 |
646 |
卖出 |
| 09:31:57 |
46.77 |
2 |
648 |
卖出 |
| 09:32:00 |
46.78 |
8 |
656 |
买入 |
| 09:32:03 |
46.77 |
4 |
660 |
买入 |
| 09:32:06 |
46.81 |
14 |
674 |
买入 |
| 09:32:21 |
46.75 |
8 |
682 |
买入 |
| 09:32:30 |
46.73 |
2 |
684 |
卖出 |
| 09:32:36 |
46.72 |
2 |
686 |
卖出 |
| 09:32:42 |
46.72 |
2 |
688 |
卖出 |
| 09:32:48 |
46.64 |
10 |
698 |
卖出 |
| 09:32:54 |
46.76 |
10 |
708 |
买入 |
| 09:33:03 |
46.72 |
0 |
708 |
买入 |
| 09:33:06 |
46.65 |
12 |
720 |
卖出 |
| 09:33:09 |
46.81 |
5 |
725 |
买入 |
| 09:33:12 |
46.8 |
5 |
730 |
卖出 |
| 09:33:15 |
46.84 |
10 |
740 |
买入 |
| 09:33:18 |
46.89 |
27 |
767 |
买入 |
| 09:33:21 |
46.84 |
46 |
813 |
卖出 |
| 09:33:27 |
46.99 |
4 |
817 |
买入 |
| 09:33:33 |
46.84 |
4 |
821 |
卖出 |
| 09:33:36 |
46.89 |
4 |
825 |
买入 |
| 09:33:39 |
46.89 |
7 |
832 |
买入 |
| 09:33:42 |
46.85 |
2 |
834 |
卖出 |
| 09:33:45 |
46.85 |
2 |
836 |
卖出 |
| 09:33:48 |
46.77 |
5 |
841 |
买入 |
| 09:33:54 |
46.77 |
0 |
841 |
买入 |
| 09:33:57 |
46.79 |
6 |
847 |
买入 |
| 09:34:00 |
46.8 |
4 |
851 |
卖出 |
| 09:34:09 |
46.81 |
4 |
855 |
卖出 |
| 09:34:12 |
46.81 |
0 |
855 |
卖出 |
| 09:34:18 |
46.8 |
9 |
864 |
卖出 |
| 09:34:21 |
46.72 |
9 |
873 |
卖出 |
| 09:34:24 |
46.65 |
9 |
882 |
卖出 |
| 09:34:27 |
46.63 |
4 |
886 |
卖出 |
| 09:34:30 |
46.56 |
2 |
888 |
卖出 |
| 09:34:33 |
46.63 |
4 |
892 |
买入 |
| 09:34:36 |
46.6 |
9 |
901 |
卖出 |
| 09:34:39 |
46.63 |
10 |
911 |
买入 |
| 09:34:48 |
46.63 |
1 |
912 |
卖出 |
| 09:34:51 |
46.63 |
2 |
914 |
卖出 |
| 09:35:00 |
46.63 |
4 |
918 |
卖出 |
| 09:35:03 |
46.6 |
4 |
922 |
卖出 |
| 09:35:06 |
46.56 |
4 |
926 |
卖出 |
| 09:35:12 |
46.51 |
22 |
948 |
买入 |
| 09:35:15 |
46.44 |
8 |
956 |
卖出 |
| 09:35:18 |
46.51 |
10 |
966 |
买入 |
| 09:35:24 |
46.51 |
2 |
968 |
买入 |
| 09:35:27 |
46.45 |
2 |
970 |
卖出 |
| 09:35:30 |
46.51 |
1 |
971 |
买入 |
| 09:35:33 |
46.51 |
2 |
973 |
卖出 |
| 09:35:36 |
46.49 |
9 |
982 |
卖出 |
| 09:35:39 |
46.51 |
6 |
988 |
卖出 |
| 09:35:45 |
46.51 |
2 |
990 |
买入 |
| 09:35:48 |
46.46 |
2 |
992 |
卖出 |
| 09:35:51 |
46.44 |
2 |
994 |
卖出 |
| 09:35:54 |
46.44 |
12 |
1006 |
买入 |
| 09:35:57 |
46.44 |
6 |
1012 |
卖出 |
| 09:36:00 |
46.42 |
0 |
1012 |
卖出 |
| 09:36:03 |
46.43 |
4 |
1016 |
买入 |
| 09:36:06 |
46.41 |
4 |
1020 |
卖出 |
| 09:36:12 |
46.4 |
2 |
1022 |
卖出 |
| 09:36:15 |
46.31 |
2 |
1024 |
卖出 |
| 09:36:18 |
46.38 |
37 |
1061 |
买入 |
| 09:36:21 |
46.38 |
0 |
1061 |
买入 |
| 09:36:27 |
46.4 |
0 |
1061 |
买入 |
| 09:36:30 |
46.4 |
4 |
1065 |
卖出 |
| 09:36:33 |
46.39 |
17 |
1082 |
卖出 |
| 09:36:36 |
46.39 |
15 |
1097 |
买入 |
| 09:36:42 |
46.38 |
31 |
1128 |
卖出 |
| 09:36:45 |
46.3 |
15 |
1143 |
卖出 |
| 09:36:48 |
46.35 |
4 |
1147 |
买入 |
| 09:36:57 |
46.38 |
15 |
1162 |
买入 |
| 09:37:00 |
46.39 |
8 |
1170 |
买入 |
| 09:37:03 |
46.39 |
27 |
1197 |
买入 |
| 09:37:06 |
46.4 |
14 |
1211 |
买入 |
| 09:37:12 |
46.51 |
0 |
1211 |
买入 |
| 09:37:15 |
46.51 |
9 |
1220 |
卖出 |
| 09:37:18 |
46.51 |
4 |
1224 |
卖出 |
| 09:37:21 |
46.51 |
3 |
1227 |
卖出 |
| 09:37:24 |
46.62 |
2 |
1229 |
买入 |
| 09:37:27 |
46.51 |
2 |
1231 |
卖出 |
| 09:37:30 |
46.43 |
4 |
1235 |
卖出 |
| 09:37:33 |
46.57 |
16 |
1251 |
买入 |
| 09:37:45 |
46.57 |
9 |
1260 |
买入 |
| 09:37:54 |
46.57 |
49 |
1309 |
买入 |
| 09:37:57 |
46.55 |
5 |
1314 |
卖出 |
| 09:38:06 |
46.45 |
4 |
1318 |
卖出 |
| 09:38:09 |
46.43 |
12 |
1330 |
卖出 |
| 09:38:12 |
46.38 |
57 |
1387 |
卖出 |
| 09:38:18 |
46.3 |
3 |
1390 |
卖出 |
| 09:38:21 |
46.3 |
2 |
1392 |
卖出 |
| 09:38:27 |
46.3 |
0 |
1392 |
卖出 |
| 09:38:30 |
46.18 |
2 |
1394 |
卖出 |
| 09:38:33 |
46.37 |
10 |
1404 |
买入 |
| 09:38:45 |
46.19 |
15 |
1419 |
卖出 |
| 09:38:48 |
46.16 |
2 |
1421 |
卖出 |
| 09:38:54 |
46.12 |
4 |
1425 |
卖出 |
| 09:39:06 |
46.11 |
6 |
1431 |
卖出 |
| 09:39:09 |
46.11 |
8 |
1439 |
买入 |
| 09:39:12 |
46.11 |
11 |
1450 |
买入 |
| 09:39:15 |
46.03 |
4 |
1454 |
卖出 |
| 09:39:18 |
46.08 |
12 |
1466 |
卖出 |
| 09:39:27 |
46.11 |
2 |
1468 |
买入 |
| 09:39:30 |
46.07 |
20 |
1488 |
卖出 |
| 09:39:57 |
46.14 |
2 |
1490 |
卖出 |
| 09:40:09 |
46.19 |
2 |
1492 |
买入 |
| 09:40:15 |
46.2 |
4 |
1496 |
买入 |
| 09:40:18 |
46.19 |
8 |
1504 |
卖出 |
| 09:40:21 |
46.12 |
21 |
1525 |
卖出 |
| 09:40:24 |
46.11 |
17 |
1542 |
卖出 |
| 09:40:27 |
46.1 |
18 |
1560 |
卖出 |
| 09:40:30 |
46.09 |
7 |
1567 |
卖出 |
| 09:40:33 |
46.1 |
17 |
1584 |
买入 |
| 09:40:39 |
46.1 |
2 |
1586 |
买入 |
| 09:40:45 |
46.09 |
12 |
1598 |
卖出 |
| 09:40:48 |
46.09 |
11 |
1609 |
买入 |
| 09:40:51 |
46.09 |
3 |
1612 |
卖出 |
| 09:40:57 |
46 |
45 |
1657 |
卖出 |
| 09:41:00 |
45.99 |
23 |
1680 |
卖出 |
| 09:41:03 |
46.04 |
10 |
1690 |
买入 |
| 09:41:15 |
46.18 |
6 |
1696 |
买入 |
| 09:41:18 |
46.22 |
31 |
1727 |
买入 |
| 09:41:27 |
46.18 |
12 |
1739 |
卖出 |
| 09:41:48 |
46 |
101 |
1840 |
卖出 |
| 09:41:51 |
46 |
37 |
1877 |
买入 |
| 09:41:54 |
46.14 |
2 |
1879 |
买入 |
| 09:42:03 |
46.16 |
4 |
1883 |
买入 |
| 09:42:06 |
46.08 |
2 |
1885 |
卖出 |
| 09:42:09 |
46.01 |
17 |
1902 |
卖出 |
| 09:42:12 |
46.01 |
3 |
1905 |
卖出 |
| 09:42:15 |
46 |
5 |
1910 |
卖出 |
| 09:42:18 |
46 |
7 |
1917 |
卖出 |
| 09:42:21 |
46 |
7 |
1924 |
卖出 |
| 09:42:24 |
46 |
8 |
1932 |
卖出 |
| 09:42:39 |
46.08 |
2 |
1934 |
买入 |
| 09:42:45 |
46.08 |
2 |
1936 |
买入 |
| 09:42:48 |
46.12 |
2 |
1938 |
卖出 |
| 09:43:00 |
46.13 |
4 |
1942 |
买入 |
| 09:43:12 |
46.13 |
13 |
1955 |
买入 |
| 09:43:15 |
46.18 |
18 |
1973 |
买入 |
| 09:43:18 |
46.24 |
2 |
1975 |
买入 |
| 09:43:21 |
46.19 |
2 |
1977 |
卖出 |
| 09:43:27 |
46.13 |
3 |
1980 |
卖出 |
| 09:43:39 |
46.24 |
5 |
1985 |
买入 |
| 09:43:42 |
46.4 |
4 |
1989 |
买入 |
| 09:43:51 |
46.4 |
5 |
1994 |
买入 |
| 09:43:54 |
46.4 |
1 |
1995 |
卖出 |
| 09:43:57 |
46.56 |
15 |
2010 |
买入 |
| 09:44:39 |
46.49 |
6 |
2016 |
买入 |
| 09:44:42 |
46.49 |
15 |
2031 |
买入 |
| 09:44:45 |
46.32 |
5 |
2036 |
卖出 |
| 09:45:00 |
46.27 |
10 |
2046 |
卖出 |
| 09:45:03 |
46.27 |
4 |
2050 |
卖出 |
| 09:45:12 |
46.24 |
2 |
2052 |
卖出 |
| 09:45:15 |
46.24 |
3 |
2055 |
卖出 |
| 09:45:18 |
46.24 |
3 |
2058 |
卖出 |
| 09:45:21 |
46.45 |
20 |
2078 |
买入 |
| 09:45:27 |
46.17 |
58 |
2136 |
卖出 |
| 09:45:42 |
46.22 |
7 |
2143 |
卖出 |
| 09:46:33 |
46.39 |
9 |
2152 |
买入 |
| 09:46:36 |
46.39 |
0 |
2152 |
买入 |
| 09:47:00 |
46.38 |
0 |
2152 |
卖出 |
| 09:47:12 |
46.38 |
2 |
2154 |
买入 |
| 09:47:33 |
46.38 |
2 |
2156 |
买入 |
| 09:47:48 |
46.38 |
14 |
2170 |
买入 |
| 09:47:51 |
46.38 |
2 |
2172 |
卖出 |
| 09:47:57 |
46.24 |
2 |
2174 |
卖出 |
| 09:48:00 |
46.23 |
2 |
2176 |
卖出 |
| 09:48:03 |
46.23 |
0 |
2176 |
卖出 |
| 09:48:06 |
46.22 |
6 |
2182 |
卖出 |
| 09:48:09 |
46.17 |
51 |
2233 |
卖出 |
| 09:48:12 |
46.17 |
2 |
2235 |
卖出 |
| 09:48:21 |
46.01 |
50 |
2285 |
卖出 |
| 09:48:27 |
46 |
60 |
2345 |
卖出 |
| 09:50:06 |
46.22 |
2 |
2347 |
买入 |
| 09:50:12 |
46.22 |
4 |
2351 |
买入 |
| 09:50:27 |
46.22 |
7 |
2358 |
买入 |
| 09:50:36 |
46.08 |
7 |
2365 |
卖出 |
| 09:50:39 |
46.08 |
8 |
2373 |
卖出 |
| 09:50:51 |
46.15 |
3 |
2376 |
买入 |
| 09:50:54 |
46.16 |
11 |
2387 |
买入 |
| 09:50:57 |
46.16 |
18 |
2405 |
卖出 |
| 09:51:03 |
46.09 |
2 |
2407 |
卖出 |
| 09:51:06 |
46.08 |
12 |
2419 |
卖出 |
| 09:51:09 |
46.03 |
16 |
2435 |
卖出 |
| 09:51:12 |
46.02 |
33 |
2468 |
卖出 |
| 09:51:15 |
46.01 |
28 |
2496 |
卖出 |
| 09:51:18 |
46.01 |
28 |
2524 |
卖出 |
| 09:51:21 |
46 |
14 |
2538 |
卖出 |
| 09:51:24 |
46 |
5 |
2543 |
卖出 |
| 09:51:30 |
45.79 |
134 |
2677 |
卖出 |
| 09:51:36 |
46.01 |
30 |
2707 |
买入 |
| 09:51:51 |
46.03 |
27 |
2734 |
买入 |
| 09:51:54 |
46.04 |
3 |
2737 |
买入 |
| 09:51:57 |
46.02 |
2 |
2739 |
卖出 |
| 09:52:00 |
46.04 |
1 |
2740 |
买入 |
| 09:52:03 |
46 |
30 |
2770 |
卖出 |
| 09:52:09 |
46.04 |
7 |
2777 |
卖出 |
| 09:52:15 |
46.04 |
1 |
2778 |
卖出 |
| 09:52:27 |
46.04 |
40 |
2818 |
买入 |
| 09:52:39 |
46.04 |
6 |
2824 |
卖出 |
| 09:53:00 |
46 |
6 |
2830 |
卖出 |
| 09:53:03 |
46 |
7 |
2837 |
卖出 |
| 09:53:06 |
46 |
2 |
2839 |
买入 |
| 09:53:09 |
46 |
3 |
2842 |
卖出 |
| 09:53:30 |
46 |
17 |
2859 |
买入 |
| 09:53:36 |
45.85 |
13 |
2872 |
卖出 |
| 09:53:45 |
45.88 |
5 |
2877 |
卖出 |
| 09:53:51 |
45.85 |
5 |
2882 |
卖出 |
| 09:54:12 |
45.76 |
12 |
2894 |
卖出 |
| 09:54:15 |
45.76 |
3 |
2897 |
买入 |
| 09:54:21 |
45.76 |
4 |
2901 |
卖出 |
| 09:54:27 |
45.82 |
2 |
2903 |
买入 |
| 09:54:30 |
45.82 |
2 |
2905 |
卖出 |
| 09:54:33 |
45.87 |
5 |
2910 |
买入 |
| 09:54:36 |
45.87 |
2 |
2912 |
买入 |
| 09:54:57 |
45.74 |
4 |
2916 |
卖出 |
| 09:55:18 |
45.87 |
7 |
2923 |
买入 |
| 09:55:21 |
45.87 |
3 |
2926 |
卖出 |
| 09:55:36 |
45.9 |
9 |
2935 |
买入 |
| 09:55:39 |
45.9 |
6 |
2941 |
买入 |
| 09:55:45 |
45.9 |
6 |
2947 |
买入 |
| 09:56:06 |
46 |
9 |
2956 |
买入 |
| 09:56:09 |
46 |
2 |
2958 |
卖出 |
| 09:56:15 |
46 |
4 |
2962 |
卖出 |
| 09:56:18 |
46.05 |
5 |
2967 |
买入 |
| 09:56:24 |
46.02 |
11 |
2978 |
卖出 |
| 09:56:30 |
46.05 |
4 |
2982 |
买入 |
| 09:56:33 |
46.05 |
6 |
2988 |
买入 |
| 09:57:33 |
46.16 |
12 |
3000 |
买入 |
| 09:57:39 |
46.2 |
4 |
3004 |
买入 |
| 09:58:00 |
46.06 |
20 |
3024 |
卖出 |
| 09:58:24 |
46.15 |
4 |
3028 |
买入 |
| 09:58:30 |
46.2 |
2 |
3030 |
买入 |
| 09:58:33 |
46.2 |
6 |
3036 |
卖出 |
| 09:58:36 |
46.19 |
9 |
3045 |
卖出 |
| 09:58:48 |
46.15 |
39 |
3084 |
卖出 |
| 09:58:57 |
46.16 |
2 |
3086 |
买入 |
| 09:59:03 |
46.02 |
8 |
3094 |
卖出 |
| 09:59:06 |
46.19 |
2 |
3096 |
买入 |
| 09:59:09 |
46.06 |
24 |
3120 |
卖出 |
| 09:59:15 |
46.19 |
26 |
3146 |
买入 |
| 09:59:42 |
46.08 |
3 |
3149 |
卖出 |
| 09:59:48 |
46.19 |
3 |
3152 |
买入 |
| 10:00:00 |
46.19 |
2 |
3154 |
买入 |
| 10:00:03 |
46.19 |
6 |
3160 |
买入 |
| 10:00:06 |
46.19 |
4 |
3164 |
买入 |
| 10:00:10 |
46.09 |
41 |
3205 |
卖出 |
| 10:00:12 |
46.09 |
70 |
3275 |
买入 |
| 10:00:15 |
46.19 |
9 |
3284 |
买入 |
| 10:00:18 |
46.19 |
0 |
3284 |
买入 |
| 10:00:45 |
46.2 |
4 |
3288 |
卖出 |
| 10:00:49 |
46.19 |
2 |
3290 |
卖出 |