焦点科技[002315]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
14.48 |
162 |
162 |
集合竞价 |
| 09:15:09 |
14.48 |
878 |
878 |
集合竞价 |
| 09:15:18 |
14.48 |
878 |
878 |
集合竞价 |
| 09:15:27 |
14.48 |
872 |
872 |
集合竞价 |
| 09:15:36 |
14.48 |
911 |
911 |
集合竞价 |
| 09:15:45 |
14.48 |
913 |
913 |
集合竞价 |
| 09:15:54 |
14.48 |
913 |
913 |
集合竞价 |
| 09:16:03 |
14.48 |
918 |
918 |
集合竞价 |
| 09:16:12 |
14.48 |
966 |
966 |
集合竞价 |
| 09:16:21 |
14.48 |
971 |
971 |
集合竞价 |
| 09:16:30 |
14.48 |
953 |
953 |
集合竞价 |
| 09:16:39 |
14.48 |
894 |
894 |
集合竞价 |
| 09:16:48 |
14.48 |
902 |
902 |
集合竞价 |
| 09:16:57 |
14.48 |
931 |
931 |
集合竞价 |
| 09:17:06 |
14.48 |
946 |
946 |
集合竞价 |
| 09:17:15 |
14.48 |
852 |
852 |
集合竞价 |
| 09:17:24 |
14.48 |
844 |
844 |
集合竞价 |
| 09:17:33 |
14.48 |
987 |
987 |
集合竞价 |
| 09:17:42 |
14.48 |
987 |
987 |
集合竞价 |
| 09:17:51 |
14.48 |
987 |
987 |
集合竞价 |
| 09:18:00 |
14.48 |
1013 |
1013 |
集合竞价 |
| 09:18:09 |
14.48 |
1041 |
1041 |
集合竞价 |
| 09:18:18 |
14.48 |
1178 |
1178 |
集合竞价 |
| 09:18:27 |
14.48 |
1236 |
1236 |
集合竞价 |
| 09:18:36 |
14.48 |
1259 |
1259 |
集合竞价 |
| 09:18:45 |
14.48 |
1279 |
1279 |
集合竞价 |
| 09:18:54 |
14.48 |
1284 |
1284 |
集合竞价 |
| 09:19:03 |
14.48 |
1361 |
1361 |
集合竞价 |
| 09:19:12 |
14.48 |
1361 |
1361 |
集合竞价 |
| 09:19:21 |
14.48 |
1375 |
1375 |
集合竞价 |
| 09:19:30 |
14.48 |
1662 |
1662 |
集合竞价 |
| 09:19:39 |
14.48 |
1878 |
1878 |
集合竞价 |
| 09:19:48 |
14.48 |
2042 |
2042 |
集合竞价 |
| 09:19:57 |
14.48 |
2011 |
2011 |
集合竞价 |
| 09:20:00 |
14.48 |
2021 |
2021 |
集合竞价 |
| 09:20:09 |
14.48 |
2133 |
2133 |
集合竞价 |
| 09:20:18 |
14.48 |
2231 |
2231 |
集合竞价 |
| 09:20:27 |
14.48 |
2303 |
2303 |
集合竞价 |
| 09:20:36 |
14.48 |
2433 |
2433 |
集合竞价 |
| 09:20:45 |
14.48 |
2456 |
2456 |
集合竞价 |
| 09:20:54 |
14.48 |
2524 |
2524 |
集合竞价 |
| 09:21:03 |
14.48 |
2589 |
2589 |
集合竞价 |
| 09:21:12 |
14.48 |
2783 |
2783 |
集合竞价 |
| 09:21:21 |
14.48 |
3191 |
3191 |
集合竞价 |
| 09:21:30 |
14.48 |
3326 |
3326 |
集合竞价 |
| 09:21:39 |
14.48 |
3578 |
3578 |
集合竞价 |
| 09:21:48 |
14.48 |
3655 |
3655 |
集合竞价 |
| 09:21:57 |
14.48 |
3678 |
3678 |
集合竞价 |
| 09:22:06 |
14.48 |
3784 |
3784 |
集合竞价 |
| 09:22:15 |
14.48 |
3832 |
3832 |
集合竞价 |
| 09:22:24 |
14.48 |
3960 |
3960 |
集合竞价 |
| 09:22:33 |
14.48 |
4037 |
4037 |
集合竞价 |
| 09:22:42 |
14.48 |
4117 |
4117 |
集合竞价 |
| 09:22:51 |
14.48 |
4142 |
4142 |
集合竞价 |
| 09:23:00 |
14.48 |
4142 |
4142 |
集合竞价 |
| 09:23:09 |
14.48 |
4236 |
4236 |
集合竞价 |
| 09:23:18 |
14.48 |
4278 |
4278 |
集合竞价 |
| 09:23:27 |
14.48 |
4315 |
4315 |
集合竞价 |
| 09:23:36 |
14.48 |
4520 |
4520 |
集合竞价 |
| 09:23:45 |
14.48 |
4772 |
4772 |
集合竞价 |
| 09:23:54 |
14.48 |
4812 |
4812 |
集合竞价 |
| 09:24:03 |
14.48 |
4818 |
4818 |
集合竞价 |
| 09:24:12 |
14.48 |
4850 |
4850 |
集合竞价 |
| 09:24:21 |
14.48 |
4930 |
4930 |
集合竞价 |
| 09:24:30 |
14.48 |
5134 |
5134 |
集合竞价 |
| 09:24:39 |
14.47 |
5204 |
5204 |
集合竞价 |
| 09:24:48 |
14.41 |
5211 |
5211 |
集合竞价 |
| 09:24:57 |
14.29 |
5346 |
5346 |
集合竞价 |
| 09:25:00 |
14.2 |
5411 |
10757 |
买入 |
| 09:30:00 |
13.88 |
956 |
11713 |
卖出 |
| 09:30:03 |
14.03 |
4623 |
16336 |
买入 |
| 09:30:06 |
14.15 |
1736 |
18072 |
买入 |
| 09:30:09 |
14.03 |
543 |
18615 |
卖出 |
| 09:30:12 |
14.15 |
373 |
18988 |
买入 |
| 09:30:15 |
14.03 |
301 |
19289 |
卖出 |
| 09:30:18 |
14.03 |
192 |
19481 |
卖出 |
| 09:30:21 |
14.14 |
304 |
19785 |
买入 |
| 09:30:24 |
14.08 |
160 |
19945 |
卖出 |
| 09:30:27 |
14.14 |
174 |
20119 |
买入 |
| 09:30:30 |
14.14 |
303 |
20422 |
买入 |
| 09:30:33 |
14.08 |
118 |
20540 |
买入 |
| 09:30:36 |
14.11 |
139 |
20679 |
买入 |
| 09:30:39 |
14.13 |
167 |
20846 |
买入 |
| 09:30:42 |
14.1 |
501 |
21347 |
卖出 |
| 09:30:45 |
14.1 |
192 |
21539 |
卖出 |
| 09:30:48 |
14.08 |
69 |
21608 |
卖出 |
| 09:30:51 |
14.04 |
214 |
21822 |
卖出 |
| 09:30:54 |
14.05 |
209 |
22031 |
买入 |
| 09:30:57 |
14.04 |
130 |
22161 |
卖出 |
| 09:31:00 |
14 |
286 |
22447 |
卖出 |
| 09:31:03 |
14 |
122 |
22569 |
买入 |
| 09:31:06 |
14 |
5 |
22574 |
买入 |
| 09:31:09 |
13.92 |
626 |
23200 |
卖出 |
| 09:31:12 |
14 |
91 |
23291 |
买入 |
| 09:31:15 |
13.93 |
303 |
23594 |
卖出 |
| 09:31:18 |
14 |
367 |
23961 |
买入 |
| 09:31:21 |
13.92 |
8 |
23969 |
买入 |
| 09:31:24 |
13.91 |
512 |
24481 |
买入 |
| 09:31:27 |
13.96 |
174 |
24655 |
买入 |
| 09:31:30 |
13.91 |
56 |
24711 |
卖出 |
| 09:31:33 |
13.99 |
32 |
24743 |
买入 |
| 09:31:36 |
13.92 |
100 |
24843 |
卖出 |
| 09:31:39 |
13.93 |
40 |
24883 |
买入 |
| 09:31:42 |
13.97 |
10 |
24893 |
买入 |
| 09:31:45 |
13.97 |
78 |
24971 |
卖出 |
| 09:31:48 |
13.93 |
119 |
25090 |
卖出 |
| 09:31:51 |
13.99 |
208 |
25298 |
买入 |
| 09:31:54 |
14 |
10 |
25308 |
买入 |
| 09:31:57 |
13.98 |
53 |
25361 |
卖出 |
| 09:32:00 |
13.98 |
122 |
25483 |
卖出 |
| 09:32:03 |
14 |
195 |
25678 |
买入 |
| 09:32:06 |
13.99 |
91 |
25769 |
卖出 |
| 09:32:09 |
14 |
101 |
25870 |
买入 |
| 09:32:12 |
14 |
173 |
26043 |
买入 |
| 09:32:15 |
14 |
104 |
26147 |
卖出 |
| 09:32:18 |
14.01 |
123 |
26270 |
买入 |
| 09:32:21 |
14.01 |
128 |
26398 |
买入 |
| 09:32:24 |
14 |
54 |
26452 |
卖出 |
| 09:32:27 |
14.01 |
142 |
26594 |
买入 |
| 09:32:30 |
14 |
33 |
26627 |
卖出 |
| 09:32:33 |
14 |
62 |
26689 |
买入 |
| 09:32:36 |
14 |
110 |
26799 |
买入 |
| 09:32:39 |
14 |
101 |
26900 |
卖出 |
| 09:32:42 |
13.99 |
119 |
27019 |
卖出 |
| 09:32:45 |
13.99 |
68 |
27087 |
买入 |
| 09:32:48 |
13.99 |
19 |
27106 |
买入 |
| 09:32:51 |
13.99 |
528 |
27634 |
买入 |
| 09:32:54 |
13.98 |
32 |
27666 |
卖出 |
| 09:32:57 |
13.98 |
98 |
27764 |
卖出 |
| 09:33:00 |
13.98 |
61 |
27825 |
买入 |
| 09:33:03 |
13.98 |
96 |
27921 |
买入 |
| 09:33:06 |
13.97 |
105 |
28026 |
卖出 |
| 09:33:09 |
13.98 |
133 |
28159 |
买入 |
| 09:33:12 |
13.95 |
86 |
28245 |
卖出 |
| 09:33:15 |
13.96 |
32 |
28277 |
买入 |
| 09:33:18 |
13.91 |
409 |
28686 |
卖出 |
| 09:33:21 |
13.95 |
14 |
28700 |
买入 |
| 09:33:24 |
13.91 |
32 |
28732 |
卖出 |
| 09:33:27 |
13.9 |
42 |
28774 |
卖出 |
| 09:33:30 |
13.9 |
357 |
29131 |
卖出 |
| 09:33:33 |
13.89 |
76 |
29207 |
卖出 |
| 09:33:36 |
13.9 |
11 |
29218 |
买入 |
| 09:33:39 |
13.9 |
32 |
29250 |
买入 |
| 09:33:42 |
13.88 |
63 |
29313 |
卖出 |
| 09:33:45 |
13.88 |
61 |
29374 |
买入 |
| 09:33:48 |
13.9 |
384 |
29758 |
买入 |
| 09:33:51 |
13.87 |
22 |
29780 |
卖出 |
| 09:33:54 |
13.89 |
165 |
29945 |
买入 |
| 09:33:57 |
13.84 |
39 |
29984 |
卖出 |
| 09:34:00 |
13.86 |
13 |
29997 |
买入 |
| 09:34:03 |
13.83 |
41 |
30038 |
卖出 |
| 09:34:06 |
13.85 |
6 |
30044 |
买入 |
| 09:34:09 |
13.85 |
142 |
30186 |
卖出 |
| 09:34:12 |
13.86 |
104 |
30290 |
买入 |
| 09:34:15 |
13.83 |
32 |
30322 |
卖出 |
| 09:34:18 |
13.85 |
125 |
30447 |
买入 |
| 09:34:21 |
13.82 |
13 |
30460 |
卖出 |
| 09:34:24 |
13.85 |
188 |
30648 |
买入 |
| 09:34:27 |
13.85 |
71 |
30719 |
买入 |
| 09:34:30 |
13.82 |
199 |
30918 |
卖出 |
| 09:34:33 |
13.84 |
11 |
30929 |
买入 |
| 09:34:36 |
13.82 |
55 |
30984 |
卖出 |
| 09:34:39 |
13.82 |
137 |
31121 |
卖出 |
| 09:34:42 |
13.81 |
34 |
31155 |
卖出 |
| 09:34:45 |
13.8 |
140 |
31295 |
卖出 |
| 09:34:48 |
13.8 |
163 |
31458 |
卖出 |
| 09:34:51 |
13.8 |
37 |
31495 |
买入 |
| 09:34:54 |
13.77 |
70 |
31565 |
卖出 |
| 09:34:57 |
13.77 |
13 |
31578 |
卖出 |
| 09:35:00 |
13.77 |
1517 |
33095 |
卖出 |
| 09:35:03 |
13.59 |
20 |
33115 |
卖出 |
| 09:35:06 |
13.73 |
5 |
33120 |
买入 |
| 09:35:09 |
13.7 |
30 |
33150 |
卖出 |
| 09:35:12 |
13.7 |
22 |
33172 |
买入 |
| 09:35:15 |
13.7 |
49 |
33221 |
买入 |
| 09:35:18 |
13.69 |
289 |
33510 |
卖出 |
| 09:35:21 |
13.69 |
16 |
33526 |
买入 |
| 09:35:24 |
13.7 |
58 |
33584 |
买入 |
| 09:35:27 |
13.66 |
92 |
33676 |
卖出 |
| 09:35:30 |
13.66 |
30 |
33706 |
买入 |
| 09:35:33 |
13.68 |
95 |
33801 |
买入 |
| 09:35:36 |
13.67 |
11 |
33812 |
卖出 |
| 09:35:39 |
13.67 |
15 |
33827 |
买入 |
| 09:35:42 |
13.66 |
378 |
34205 |
卖出 |
| 09:35:45 |
13.67 |
142 |
34347 |
买入 |
| 09:35:48 |
13.64 |
12 |
34359 |
卖出 |
| 09:35:51 |
13.66 |
50 |
34409 |
买入 |
| 09:35:54 |
13.65 |
98 |
34507 |
卖出 |
| 09:35:57 |
13.63 |
16 |
34523 |
卖出 |
| 09:36:00 |
13.66 |
87 |
34610 |
买入 |
| 09:36:03 |
13.63 |
25 |
34635 |
卖出 |
| 09:36:06 |
13.63 |
299 |
34934 |
卖出 |
| 09:36:09 |
13.64 |
62 |
34996 |
买入 |
| 09:36:12 |
13.63 |
106 |
35102 |
卖出 |
| 09:36:15 |
13.63 |
107 |
35209 |
买入 |
| 09:36:18 |
13.6 |
281 |
35490 |
卖出 |
| 09:36:21 |
13.62 |
136 |
35626 |
买入 |
| 09:36:24 |
13.62 |
51 |
35677 |
卖出 |
| 09:36:27 |
13.59 |
41 |
35718 |
卖出 |
| 09:36:30 |
13.62 |
67 |
35785 |
买入 |
| 09:36:33 |
13.62 |
50 |
35835 |
买入 |
| 09:36:36 |
13.62 |
19 |
35854 |
买入 |
| 09:36:39 |
13.6 |
50 |
35904 |
卖出 |
| 09:36:42 |
13.6 |
12 |
35916 |
买入 |
| 09:36:45 |
13.6 |
3 |
35919 |
买入 |
| 09:36:48 |
13.59 |
13 |
35932 |
卖出 |
| 09:36:51 |
13.59 |
21 |
35953 |
卖出 |
| 09:36:54 |
13.59 |
108 |
36061 |
卖出 |
| 09:36:57 |
13.59 |
48 |
36109 |
卖出 |
| 09:37:00 |
13.6 |
59 |
36168 |
买入 |
| 09:37:03 |
13.6 |
218 |
36386 |
买入 |
| 09:37:06 |
13.61 |
47 |
36433 |
买入 |
| 09:37:09 |
13.61 |
5 |
36438 |
卖出 |
| 09:37:12 |
13.63 |
23 |
36461 |
买入 |
| 09:37:15 |
13.63 |
66 |
36527 |
买入 |
| 09:37:18 |
13.66 |
80 |
36607 |
买入 |
| 09:37:21 |
13.69 |
62 |
36669 |
买入 |
| 09:37:24 |
13.66 |
36 |
36705 |
卖出 |
| 09:37:27 |
13.7 |
85 |
36790 |
买入 |
| 09:37:30 |
13.71 |
5 |
36795 |
买入 |
| 09:37:33 |
13.77 |
82 |
36877 |
买入 |
| 09:37:36 |
13.75 |
7 |
36884 |
卖出 |
| 09:37:39 |
13.77 |
34 |
36918 |
买入 |
| 09:37:42 |
13.77 |
23 |
36941 |
买入 |
| 09:37:45 |
13.79 |
36 |
36977 |
买入 |
| 09:37:48 |
13.79 |
15 |
36992 |
买入 |
| 09:37:51 |
13.78 |
138 |
37130 |
卖出 |
| 09:37:54 |
13.78 |
67 |
37197 |
卖出 |
| 09:37:57 |
13.78 |
58 |
37255 |
买入 |
| 09:38:00 |
13.78 |
12 |
37267 |
买入 |
| 09:38:03 |
13.8 |
7 |
37274 |
买入 |
| 09:38:06 |
13.79 |
12 |
37286 |
卖出 |
| 09:38:09 |
13.8 |
5 |
37291 |
买入 |
| 09:38:12 |
13.8 |
72 |
37363 |
买入 |
| 09:38:15 |
13.8 |
120 |
37483 |
买入 |
| 09:38:18 |
13.8 |
233 |
37716 |
买入 |
| 09:38:21 |
13.81 |
86 |
37802 |
买入 |
| 09:38:24 |
13.81 |
20 |
37822 |
卖出 |
| 09:38:27 |
13.82 |
18 |
37840 |
买入 |
| 09:38:30 |
13.82 |
64 |
37904 |
买入 |
| 09:38:33 |
13.82 |
31 |
37935 |
买入 |
| 09:38:36 |
13.82 |
35 |
37970 |
买入 |
| 09:38:39 |
13.82 |
150 |
38120 |
买入 |
| 09:38:42 |
13.82 |
25 |
38145 |
买入 |
| 09:38:45 |
13.81 |
235 |
38380 |
卖出 |
| 09:38:48 |
13.81 |
72 |
38452 |
买入 |
| 09:38:51 |
13.81 |
3 |
38455 |
买入 |
| 09:38:54 |
13.8 |
72 |
38527 |
卖出 |
| 09:38:57 |
13.81 |
79 |
38606 |
买入 |
| 09:39:00 |
13.8 |
73 |
38679 |
卖出 |
| 09:39:03 |
13.8 |
27 |
38706 |
卖出 |
| 09:39:06 |
13.81 |
81 |
38787 |
买入 |
| 09:39:09 |
13.8 |
57 |
38844 |
卖出 |
| 09:39:12 |
13.79 |
16 |
38860 |
卖出 |
| 09:39:15 |
13.8 |
56 |
38916 |
买入 |
| 09:39:18 |
13.8 |
13 |
38929 |
买入 |
| 09:39:21 |
13.79 |
3 |
38932 |
卖出 |
| 09:39:30 |
13.78 |
22 |
38954 |
卖出 |
| 09:39:33 |
13.77 |
1 |
38955 |
卖出 |
| 09:39:36 |
13.78 |
2 |
38957 |
买入 |
| 09:39:39 |
13.77 |
23 |
38980 |
卖出 |
| 09:39:42 |
13.77 |
16 |
38996 |
卖出 |
| 09:39:45 |
13.77 |
43 |
39039 |
卖出 |
| 09:39:48 |
13.77 |
19 |
39058 |
卖出 |
| 09:39:51 |
13.77 |
30 |
39088 |
卖出 |
| 09:39:54 |
13.75 |
1 |
39089 |
卖出 |
| 09:39:57 |
13.76 |
4 |
39093 |
买入 |
| 09:40:00 |
13.75 |
34 |
39127 |
卖出 |
| 09:40:03 |
13.73 |
38 |
39165 |
卖出 |
| 09:40:06 |
13.7 |
90 |
39255 |
卖出 |
| 09:40:09 |
13.74 |
4 |
39259 |
卖出 |
| 09:40:12 |
13.75 |
2 |
39261 |
买入 |
| 09:40:15 |
13.75 |
2 |
39263 |
买入 |
| 09:40:18 |
13.74 |
29 |
39292 |
卖出 |
| 09:40:21 |
13.73 |
5 |
39297 |
卖出 |
| 09:40:24 |
13.7 |
3 |
39300 |
卖出 |
| 09:40:27 |
13.7 |
136 |
39436 |
卖出 |
| 09:40:30 |
13.7 |
12 |
39448 |
买入 |
| 09:40:33 |
13.69 |
24 |
39472 |
卖出 |
| 09:40:36 |
13.7 |
6 |
39478 |
买入 |
| 09:40:39 |
13.68 |
85 |
39563 |
卖出 |
| 09:40:54 |
13.68 |
36 |
39599 |
买入 |
| 09:40:57 |
13.66 |
6 |
39605 |
卖出 |
| 09:41:00 |
13.68 |
45 |
39650 |
买入 |
| 09:41:03 |
13.67 |
353 |
40003 |
卖出 |
| 09:41:06 |
13.68 |
8 |
40011 |
买入 |
| 09:41:09 |
13.68 |
2 |
40013 |
卖出 |
| 09:41:12 |
13.67 |
1 |
40014 |
买入 |
| 09:41:15 |
13.67 |
18 |
40032 |
买入 |
| 09:41:18 |
13.67 |
49 |
40081 |
卖出 |
| 09:41:24 |
13.68 |
29 |
40110 |
买入 |
| 09:41:30 |
13.69 |
41 |
40151 |
买入 |
| 09:41:33 |
13.7 |
127 |
40278 |
买入 |
| 09:41:36 |
13.71 |
11 |
40289 |
买入 |
| 09:41:42 |
13.72 |
82 |
40371 |
买入 |
| 09:41:45 |
13.71 |
1 |
40372 |
卖出 |
| 09:41:48 |
13.74 |
53 |
40425 |
买入 |
| 09:41:54 |
13.74 |
19 |
40444 |
买入 |
| 09:41:57 |
13.74 |
283 |
40727 |
买入 |
| 09:42:03 |
13.75 |
10 |
40737 |
买入 |