安宁股份[002978]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
30.29 |
2 |
2 |
集合竞价 |
| 09:15:09 |
30.29 |
29 |
29 |
集合竞价 |
| 09:15:36 |
30.29 |
29 |
29 |
集合竞价 |
| 09:18:36 |
30.29 |
30 |
30 |
集合竞价 |
| 09:19:48 |
30.29 |
30 |
30 |
集合竞价 |
| 09:20:09 |
30.29 |
30 |
30 |
集合竞价 |
| 09:20:18 |
30.29 |
31 |
31 |
集合竞价 |
| 09:21:03 |
30.29 |
38 |
38 |
集合竞价 |
| 09:21:12 |
30.29 |
39 |
39 |
集合竞价 |
| 09:21:39 |
30.29 |
39 |
39 |
集合竞价 |
| 09:21:57 |
30.29 |
39 |
39 |
集合竞价 |
| 09:22:06 |
30.29 |
43 |
43 |
集合竞价 |
| 09:22:24 |
30.29 |
43 |
43 |
集合竞价 |
| 09:22:33 |
30.29 |
43 |
43 |
集合竞价 |
| 09:22:51 |
30.29 |
45 |
45 |
集合竞价 |
| 09:23:00 |
30.29 |
45 |
45 |
集合竞价 |
| 09:23:18 |
30.29 |
50 |
50 |
集合竞价 |
| 09:23:27 |
30.29 |
50 |
50 |
集合竞价 |
| 09:23:45 |
30.29 |
50 |
50 |
集合竞价 |
| 09:24:03 |
30.29 |
50 |
50 |
集合竞价 |
| 09:24:12 |
30.29 |
57 |
57 |
集合竞价 |
| 09:24:21 |
30.29 |
62 |
62 |
集合竞价 |
| 09:24:39 |
30.29 |
62 |
62 |
集合竞价 |
| 09:24:48 |
30.3 |
71 |
71 |
集合竞价 |
| 09:24:57 |
30.29 |
89 |
89 |
集合竞价 |
| 09:25:00 |
30.3 |
89 |
178 |
卖出 |
| 09:30:00 |
30.33 |
67 |
245 |
买入 |
| 09:30:03 |
30.43 |
50 |
295 |
买入 |
| 09:30:06 |
30.46 |
52 |
347 |
买入 |
| 09:30:09 |
30.43 |
38 |
385 |
卖出 |
| 09:30:12 |
30.35 |
7 |
392 |
卖出 |
| 09:30:15 |
30.43 |
20 |
412 |
买入 |
| 09:30:18 |
30.37 |
18 |
430 |
卖出 |
| 09:30:21 |
30.38 |
14 |
444 |
买入 |
| 09:30:24 |
30.47 |
4 |
448 |
买入 |
| 09:30:27 |
30.42 |
80 |
528 |
卖出 |
| 09:30:30 |
30.43 |
10 |
538 |
买入 |
| 09:30:33 |
30.44 |
11 |
549 |
买入 |
| 09:30:36 |
30.43 |
9 |
558 |
卖出 |
| 09:30:39 |
30.42 |
16 |
574 |
卖出 |
| 09:30:42 |
30.5 |
12 |
586 |
买入 |
| 09:30:45 |
30.42 |
18 |
604 |
卖出 |
| 09:30:48 |
30.41 |
11 |
615 |
卖出 |
| 09:30:51 |
30.41 |
5 |
620 |
卖出 |
| 09:30:57 |
30.39 |
15 |
635 |
卖出 |
| 09:31:00 |
30.4 |
14 |
649 |
买入 |
| 09:31:03 |
30.39 |
15 |
664 |
卖出 |
| 09:31:06 |
30.47 |
20 |
684 |
买入 |
| 09:31:09 |
30.45 |
1 |
685 |
卖出 |
| 09:31:12 |
30.39 |
10 |
695 |
卖出 |
| 09:31:15 |
30.41 |
2 |
697 |
买入 |
| 09:31:18 |
30.4 |
9 |
706 |
卖出 |
| 09:31:24 |
30.48 |
13 |
719 |
买入 |
| 09:31:27 |
30.48 |
29 |
748 |
买入 |
| 09:31:30 |
30.48 |
3 |
751 |
买入 |
| 09:31:36 |
30.48 |
18 |
769 |
买入 |
| 09:31:42 |
30.5 |
15 |
784 |
卖出 |
| 09:31:45 |
30.57 |
3 |
787 |
买入 |
| 09:31:48 |
30.58 |
17 |
804 |
买入 |
| 09:31:51 |
30.5 |
10 |
814 |
卖出 |
| 09:31:54 |
30.47 |
33 |
847 |
卖出 |
| 09:31:57 |
30.47 |
1 |
848 |
买入 |
| 09:32:00 |
30.47 |
3 |
851 |
买入 |
| 09:32:03 |
30.5 |
2 |
853 |
买入 |
| 09:32:06 |
30.5 |
10 |
863 |
卖出 |
| 09:32:09 |
30.41 |
10 |
873 |
卖出 |
| 09:32:12 |
30.47 |
34 |
907 |
卖出 |
| 09:32:15 |
30.47 |
8 |
915 |
卖出 |
| 09:32:18 |
30.5 |
14 |
929 |
买入 |
| 09:32:21 |
30.41 |
1 |
930 |
卖出 |
| 09:32:24 |
30.54 |
33 |
963 |
买入 |
| 09:32:27 |
30.58 |
19 |
982 |
买入 |
| 09:32:30 |
30.53 |
6 |
988 |
卖出 |
| 09:32:33 |
30.51 |
4 |
992 |
卖出 |
| 09:32:36 |
30.51 |
15 |
1007 |
卖出 |
| 09:32:39 |
30.5 |
42 |
1049 |
卖出 |
| 09:32:42 |
30.5 |
4 |
1053 |
卖出 |
| 09:32:45 |
30.55 |
11 |
1064 |
买入 |
| 09:32:48 |
30.53 |
4 |
1068 |
卖出 |
| 09:32:51 |
30.55 |
27 |
1095 |
买入 |
| 09:32:54 |
30.53 |
22 |
1117 |
卖出 |
| 09:33:00 |
30.55 |
8 |
1125 |
买入 |
| 09:33:03 |
30.51 |
12 |
1137 |
卖出 |
| 09:33:06 |
30.5 |
22 |
1159 |
卖出 |
| 09:33:09 |
30.5 |
14 |
1173 |
买入 |
| 09:33:12 |
30.55 |
25 |
1198 |
买入 |
| 09:33:15 |
30.55 |
2 |
1200 |
买入 |
| 09:33:24 |
30.5 |
2 |
1202 |
卖出 |
| 09:33:33 |
30.5 |
2 |
1204 |
卖出 |
| 09:33:36 |
30.55 |
20 |
1224 |
买入 |
| 09:33:39 |
30.6 |
43 |
1267 |
买入 |
| 09:33:42 |
30.6 |
25 |
1292 |
买入 |
| 09:33:45 |
30.66 |
12 |
1304 |
买入 |
| 09:34:06 |
30.61 |
1 |
1305 |
买入 |
| 09:34:09 |
30.57 |
5 |
1310 |
卖出 |
| 09:34:15 |
30.57 |
1 |
1311 |
卖出 |
| 09:34:18 |
30.61 |
1 |
1312 |
买入 |
| 09:34:21 |
30.61 |
10 |
1322 |
买入 |
| 09:34:24 |
30.61 |
1 |
1323 |
买入 |
| 09:34:27 |
30.58 |
4 |
1327 |
卖出 |
| 09:34:30 |
30.61 |
4 |
1331 |
买入 |
| 09:34:33 |
30.62 |
1 |
1332 |
买入 |
| 09:34:39 |
30.62 |
16 |
1348 |
买入 |
| 09:34:42 |
30.62 |
9 |
1357 |
买入 |
| 09:34:45 |
30.64 |
10 |
1367 |
买入 |
| 09:34:48 |
30.78 |
41 |
1408 |
买入 |
| 09:34:51 |
30.81 |
4 |
1412 |
买入 |
| 09:34:57 |
30.72 |
7 |
1419 |
卖出 |
| 09:35:03 |
30.76 |
1 |
1420 |
买入 |
| 09:35:06 |
30.76 |
29 |
1449 |
买入 |
| 09:35:09 |
30.76 |
1 |
1450 |
买入 |
| 09:35:12 |
30.78 |
16 |
1466 |
买入 |
| 09:35:15 |
30.76 |
3 |
1469 |
卖出 |
| 09:35:18 |
30.73 |
88 |
1557 |
卖出 |
| 09:35:24 |
30.73 |
66 |
1623 |
买入 |
| 09:35:27 |
30.68 |
5 |
1628 |
卖出 |
| 09:35:30 |
30.72 |
1 |
1629 |
买入 |
| 09:35:33 |
30.71 |
16 |
1645 |
买入 |
| 09:35:36 |
30.7 |
1 |
1646 |
卖出 |
| 09:35:39 |
30.72 |
22 |
1668 |
买入 |
| 09:35:45 |
30.73 |
7 |
1675 |
买入 |
| 09:35:48 |
30.73 |
15 |
1690 |
卖出 |
| 09:35:57 |
30.76 |
1 |
1691 |
买入 |
| 09:36:00 |
30.76 |
3 |
1694 |
卖出 |
| 09:36:03 |
30.77 |
1 |
1695 |
买入 |
| 09:36:06 |
30.79 |
5 |
1700 |
买入 |
| 09:36:09 |
30.77 |
23 |
1723 |
卖出 |
| 09:36:12 |
30.77 |
9 |
1732 |
卖出 |
| 09:36:15 |
30.77 |
23 |
1755 |
卖出 |
| 09:36:18 |
30.78 |
5 |
1760 |
买入 |
| 09:36:21 |
30.78 |
5 |
1765 |
买入 |
| 09:36:24 |
30.77 |
45 |
1810 |
卖出 |
| 09:36:27 |
30.78 |
15 |
1825 |
买入 |
| 09:36:30 |
30.77 |
26 |
1851 |
卖出 |
| 09:36:33 |
30.81 |
7 |
1858 |
买入 |
| 09:36:45 |
30.81 |
5 |
1863 |
卖出 |
| 09:36:48 |
30.86 |
16 |
1879 |
买入 |
| 09:36:57 |
30.83 |
5 |
1884 |
买入 |
| 09:37:00 |
30.83 |
1 |
1885 |
买入 |
| 09:37:03 |
30.81 |
2 |
1887 |
卖出 |
| 09:37:06 |
30.78 |
10 |
1897 |
卖出 |
| 09:37:09 |
30.81 |
8 |
1905 |
买入 |
| 09:37:12 |
30.83 |
2 |
1907 |
买入 |
| 09:37:21 |
30.83 |
14 |
1921 |
买入 |
| 09:37:24 |
30.81 |
1 |
1922 |
卖出 |
| 09:37:27 |
30.81 |
3 |
1925 |
买入 |
| 09:37:30 |
30.83 |
11 |
1936 |
买入 |
| 09:37:33 |
30.83 |
6 |
1942 |
买入 |
| 09:37:36 |
30.82 |
4 |
1946 |
卖出 |
| 09:37:42 |
30.83 |
5 |
1951 |
买入 |
| 09:37:45 |
30.85 |
15 |
1966 |
买入 |
| 09:37:48 |
30.85 |
2 |
1968 |
卖出 |
| 09:37:51 |
30.86 |
1 |
1969 |
买入 |
| 09:37:54 |
30.94 |
44 |
2013 |
买入 |
| 09:37:57 |
30.97 |
1 |
2014 |
买入 |
| 09:38:00 |
30.98 |
21 |
2035 |
买入 |
| 09:38:03 |
31.01 |
22 |
2057 |
买入 |
| 09:38:06 |
31.01 |
4 |
2061 |
买入 |
| 09:38:09 |
30.99 |
24 |
2085 |
买入 |
| 09:38:15 |
30.97 |
3 |
2088 |
卖出 |
| 09:38:18 |
30.99 |
1 |
2089 |
买入 |
| 09:38:24 |
31 |
37 |
2126 |
买入 |
| 09:38:27 |
31 |
29 |
2155 |
买入 |
| 09:38:30 |
31 |
15 |
2170 |
买入 |
| 09:38:33 |
30.98 |
18 |
2188 |
卖出 |
| 09:38:36 |
30.94 |
2 |
2190 |
卖出 |
| 09:38:45 |
30.99 |
12 |
2202 |
买入 |
| 09:38:51 |
30.93 |
3 |
2205 |
卖出 |
| 09:38:54 |
30.94 |
4 |
2209 |
买入 |
| 09:38:57 |
30.94 |
5 |
2214 |
买入 |
| 09:39:03 |
30.94 |
6 |
2220 |
买入 |
| 09:39:06 |
30.94 |
6 |
2226 |
买入 |
| 09:39:09 |
30.91 |
5 |
2231 |
卖出 |
| 09:39:12 |
30.94 |
6 |
2237 |
买入 |
| 09:39:15 |
30.92 |
4 |
2241 |
卖出 |
| 09:39:21 |
30.93 |
1 |
2242 |
买入 |
| 09:39:24 |
30.91 |
6 |
2248 |
卖出 |
| 09:39:27 |
30.89 |
24 |
2272 |
卖出 |
| 09:39:30 |
30.88 |
33 |
2305 |
卖出 |
| 09:39:39 |
30.85 |
1 |
2306 |
卖出 |
| 09:39:48 |
30.86 |
7 |
2313 |
卖出 |
| 09:39:51 |
30.85 |
1 |
2314 |
卖出 |
| 09:40:00 |
30.82 |
5 |
2319 |
卖出 |
| 09:40:03 |
30.85 |
5 |
2324 |
买入 |
| 09:40:06 |
30.82 |
23 |
2347 |
卖出 |
| 09:40:09 |
30.82 |
8 |
2355 |
买入 |
| 09:40:15 |
30.81 |
11 |
2366 |
卖出 |
| 09:40:18 |
30.81 |
3 |
2369 |
卖出 |
| 09:40:21 |
30.77 |
49 |
2418 |
卖出 |
| 09:40:24 |
30.77 |
4 |
2422 |
卖出 |
| 09:40:27 |
30.77 |
2 |
2424 |
卖出 |
| 09:40:30 |
30.77 |
3 |
2427 |
卖出 |
| 09:40:36 |
30.76 |
14 |
2441 |
卖出 |
| 09:40:39 |
30.77 |
40 |
2481 |
买入 |
| 09:40:42 |
30.79 |
11 |
2492 |
买入 |
| 09:40:45 |
30.77 |
3 |
2495 |
卖出 |
| 09:40:48 |
30.8 |
11 |
2506 |
买入 |
| 09:40:51 |
30.82 |
16 |
2522 |
买入 |
| 09:40:57 |
30.82 |
31 |
2553 |
买入 |
| 09:41:00 |
30.8 |
2 |
2555 |
卖出 |
| 09:41:03 |
30.85 |
68 |
2623 |
买入 |
| 09:41:06 |
30.85 |
9 |
2632 |
卖出 |
| 09:41:12 |
30.88 |
21 |
2653 |
买入 |
| 09:41:15 |
30.82 |
24 |
2677 |
卖出 |
| 09:41:18 |
30.84 |
5 |
2682 |
买入 |
| 09:41:27 |
30.83 |
15 |
2697 |
买入 |
| 09:41:33 |
30.83 |
5 |
2702 |
卖出 |
| 09:41:39 |
30.8 |
75 |
2777 |
卖出 |
| 09:41:42 |
30.77 |
9 |
2786 |
卖出 |
| 09:41:45 |
30.76 |
17 |
2803 |
卖出 |
| 09:41:48 |
30.75 |
2 |
2805 |
卖出 |
| 09:41:51 |
30.72 |
1 |
2806 |
卖出 |
| 09:41:54 |
30.71 |
6 |
2812 |
卖出 |
| 09:42:03 |
30.7 |
1 |
2813 |
卖出 |
| 09:42:06 |
30.7 |
11 |
2824 |
卖出 |
| 09:42:09 |
30.71 |
12 |
2836 |
买入 |
| 09:42:12 |
30.74 |
1 |
2837 |
买入 |
| 09:42:15 |
30.75 |
2 |
2839 |
买入 |
| 09:42:18 |
30.76 |
1 |
2840 |
买入 |
| 09:42:21 |
30.79 |
11 |
2851 |
买入 |
| 09:42:36 |
30.77 |
1 |
2852 |
卖出 |
| 09:42:42 |
30.77 |
1 |
2853 |
卖出 |
| 09:42:45 |
30.79 |
12 |
2865 |
买入 |
| 09:42:48 |
30.77 |
6 |
2871 |
卖出 |
| 09:42:51 |
30.79 |
14 |
2885 |
买入 |
| 09:42:54 |
30.79 |
3 |
2888 |
买入 |
| 09:43:03 |
30.77 |
1 |
2889 |
卖出 |
| 09:43:09 |
30.77 |
10 |
2899 |
卖出 |
| 09:43:12 |
30.8 |
59 |
2958 |
买入 |
| 09:43:36 |
30.79 |
5 |
2963 |
卖出 |
| 09:43:39 |
30.79 |
21 |
2984 |
买入 |
| 09:43:42 |
30.79 |
1 |
2985 |
买入 |
| 09:43:48 |
30.79 |
10 |
2995 |
卖出 |
| 09:43:51 |
30.8 |
11 |
3006 |
买入 |
| 09:43:54 |
30.8 |
24 |
3030 |
买入 |
| 09:43:57 |
30.81 |
1 |
3031 |
买入 |
| 09:44:03 |
30.81 |
18 |
3049 |
买入 |
| 09:44:06 |
30.81 |
1 |
3050 |
买入 |
| 09:44:09 |
30.81 |
105 |
3155 |
买入 |
| 09:44:12 |
30.84 |
10 |
3165 |
买入 |
| 09:44:15 |
30.85 |
1 |
3166 |
买入 |
| 09:44:18 |
30.81 |
3 |
3169 |
卖出 |
| 09:44:21 |
30.8 |
2 |
3171 |
买入 |
| 09:44:24 |
30.8 |
1 |
3172 |
卖出 |
| 09:44:33 |
30.8 |
62 |
3234 |
卖出 |
| 09:44:36 |
30.85 |
20 |
3254 |
买入 |
| 09:44:54 |
30.85 |
15 |
3269 |
买入 |
| 09:44:57 |
30.85 |
24 |
3293 |
买入 |
| 09:45:00 |
30.89 |
107 |
3400 |
买入 |
| 09:45:03 |
30.88 |
2 |
3402 |
卖出 |
| 09:45:12 |
30.87 |
1 |
3403 |
卖出 |
| 09:45:15 |
30.88 |
2 |
3405 |
买入 |
| 09:45:21 |
30.96 |
16 |
3421 |
买入 |
| 09:45:24 |
30.95 |
11 |
3432 |
卖出 |
| 09:45:30 |
31 |
38 |
3470 |
买入 |
| 09:45:33 |
30.99 |
1 |
3471 |
卖出 |
| 09:45:36 |
30.99 |
5 |
3476 |
卖出 |
| 09:45:39 |
30.99 |
20 |
3496 |
卖出 |
| 09:45:42 |
31 |
7 |
3503 |
买入 |
| 09:45:48 |
31.01 |
10 |
3513 |
买入 |
| 09:45:54 |
31.03 |
2 |
3515 |
买入 |
| 09:46:06 |
31.07 |
3 |
3518 |
买入 |
| 09:46:18 |
31.07 |
22 |
3540 |
买入 |
| 09:46:21 |
31.04 |
11 |
3551 |
买入 |
| 09:46:27 |
31.04 |
2 |
3553 |
买入 |
| 09:46:30 |
31.04 |
32 |
3585 |
买入 |
| 09:46:33 |
31.04 |
28 |
3613 |
买入 |
| 09:46:36 |
31.04 |
3 |
3616 |
买入 |
| 09:46:39 |
31.01 |
1 |
3617 |
卖出 |
| 09:46:51 |
31.01 |
1 |
3618 |
卖出 |
| 09:46:54 |
31.01 |
20 |
3638 |
卖出 |
| 09:47:09 |
31.14 |
29 |
3667 |
买入 |
| 09:47:12 |
31.19 |
3 |
3670 |
买入 |
| 09:47:18 |
31.2 |
30 |
3700 |
买入 |
| 09:47:21 |
31.19 |
22 |
3722 |
卖出 |
| 09:47:24 |
31.16 |
34 |
3756 |
卖出 |
| 09:47:27 |
31.18 |
214 |
3970 |
买入 |
| 09:47:30 |
31.18 |
4 |
3974 |
买入 |
| 09:47:33 |
31.13 |
11 |
3985 |
卖出 |
| 09:47:36 |
31.17 |
3 |
3988 |
买入 |
| 09:47:42 |
31.07 |
9 |
3997 |
卖出 |
| 09:47:51 |
31.13 |
1 |
3998 |
买入 |
| 09:48:06 |
31.16 |
3 |
4001 |
买入 |
| 09:48:09 |
31.11 |
7 |
4008 |
卖出 |
| 09:48:15 |
31.1 |
49 |
4057 |
卖出 |
| 09:48:18 |
31.11 |
1 |
4058 |
买入 |
| 09:48:21 |
31.1 |
2 |
4060 |
卖出 |
| 09:48:24 |
31.08 |
13 |
4073 |
卖出 |
| 09:48:27 |
31.11 |
35 |
4108 |
买入 |
| 09:48:30 |
31.1 |
2 |
4110 |
卖出 |
| 09:48:33 |
31.1 |
7 |
4117 |
买入 |
| 09:48:36 |
31.08 |
3 |
4120 |
卖出 |
| 09:48:42 |
31.09 |
3 |
4123 |
买入 |
| 09:48:45 |
31.08 |
13 |
4136 |
卖出 |
| 09:48:48 |
31.09 |
9 |
4145 |
买入 |
| 09:48:51 |
31.08 |
3 |
4148 |
卖出 |
| 09:48:54 |
31.09 |
1 |
4149 |
买入 |
| 09:49:00 |
31.08 |
20 |
4169 |
买入 |
| 09:49:15 |
31.04 |
2 |
4171 |
卖出 |
| 09:49:30 |
31.06 |
1 |
4172 |
买入 |