辰安科技[300523]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.32 |
20 |
20 |
集合竞价 |
| 09:15:12 |
19.32 |
20 |
20 |
集合竞价 |
| 09:16:06 |
19.32 |
20 |
20 |
集合竞价 |
| 09:17:27 |
19.31 |
20 |
20 |
集合竞价 |
| 09:19:33 |
19.32 |
20 |
20 |
集合竞价 |
| 09:20:48 |
19.32 |
31 |
31 |
集合竞价 |
| 09:21:42 |
19.32 |
33 |
33 |
集合竞价 |
| 09:21:51 |
19.32 |
33 |
33 |
集合竞价 |
| 09:24:15 |
19.32 |
43 |
43 |
集合竞价 |
| 09:24:33 |
19.32 |
51 |
51 |
集合竞价 |
| 09:24:42 |
19.32 |
75 |
75 |
集合竞价 |
| 09:25:00 |
19.33 |
82 |
82 |
集合竞价 |
| 09:25:03 |
19.33 |
82 |
164 |
卖出 |
| 09:30:03 |
19.33 |
106 |
270 |
卖出 |
| 09:30:06 |
19.33 |
78 |
348 |
卖出 |
| 09:30:09 |
19.33 |
33 |
381 |
卖出 |
| 09:30:12 |
19.32 |
25 |
406 |
卖出 |
| 09:30:15 |
19.3 |
17 |
423 |
卖出 |
| 09:30:18 |
19.32 |
12 |
435 |
买入 |
| 09:30:21 |
19 |
1 |
436 |
卖出 |
| 09:30:27 |
19.01 |
7 |
443 |
卖出 |
| 09:30:39 |
19.1 |
3 |
446 |
买入 |
| 09:30:42 |
19.11 |
10 |
456 |
买入 |
| 09:30:48 |
19.03 |
7 |
463 |
卖出 |
| 09:30:54 |
19.04 |
3 |
466 |
买入 |
| 09:30:57 |
19.09 |
2 |
468 |
买入 |
| 09:31:00 |
19.09 |
2 |
470 |
买入 |
| 09:31:06 |
19.09 |
1 |
471 |
买入 |
| 09:31:09 |
19.09 |
4 |
475 |
买入 |
| 09:31:12 |
19.04 |
3 |
478 |
卖出 |
| 09:31:30 |
19.12 |
1 |
479 |
买入 |
| 09:31:33 |
19.11 |
10 |
489 |
卖出 |
| 09:31:42 |
19.13 |
1 |
490 |
卖出 |
| 09:31:45 |
19.13 |
1 |
491 |
卖出 |
| 09:31:51 |
19.14 |
2 |
493 |
买入 |
| 09:31:57 |
19.14 |
3 |
496 |
卖出 |
| 09:32:03 |
19.15 |
1 |
497 |
卖出 |
| 09:32:12 |
19.15 |
1 |
498 |
卖出 |
| 09:32:33 |
19.16 |
23 |
521 |
卖出 |
| 09:32:36 |
19.16 |
1 |
522 |
卖出 |
| 09:32:39 |
19.14 |
70 |
592 |
卖出 |
| 09:32:42 |
19.13 |
5 |
597 |
卖出 |
| 09:32:45 |
19.13 |
31 |
628 |
卖出 |
| 09:32:48 |
19.15 |
26 |
654 |
买入 |
| 09:32:51 |
19.15 |
2 |
656 |
买入 |
| 09:32:54 |
19.15 |
4 |
660 |
卖出 |
| 09:33:03 |
19.16 |
12 |
672 |
卖出 |
| 09:33:06 |
19.15 |
5 |
677 |
卖出 |
| 09:33:09 |
19.15 |
6 |
683 |
买入 |
| 09:33:15 |
19.13 |
10 |
693 |
卖出 |
| 09:33:18 |
19.14 |
1 |
694 |
买入 |
| 09:33:21 |
19.14 |
1 |
695 |
卖出 |
| 09:33:24 |
19.15 |
47 |
742 |
买入 |
| 09:33:51 |
19.11 |
1 |
743 |
卖出 |
| 09:34:06 |
19.16 |
13 |
756 |
买入 |
| 09:34:12 |
19.17 |
2 |
758 |
买入 |
| 09:34:36 |
19.16 |
2 |
760 |
卖出 |
| 09:34:42 |
19.16 |
7 |
767 |
卖出 |
| 09:34:45 |
19.16 |
2 |
769 |
卖出 |
| 09:35:00 |
19.17 |
5 |
774 |
买入 |
| 09:35:18 |
19.12 |
1 |
775 |
卖出 |
| 09:35:24 |
19.12 |
2 |
777 |
卖出 |
| 09:35:30 |
19.11 |
12 |
789 |
卖出 |
| 09:35:36 |
19.11 |
4 |
793 |
卖出 |
| 09:35:39 |
19.1 |
8 |
801 |
卖出 |
| 09:35:42 |
19.1 |
10 |
811 |
卖出 |
| 09:35:45 |
19.1 |
3 |
814 |
卖出 |
| 09:35:51 |
19.1 |
22 |
836 |
卖出 |
| 09:35:57 |
19.1 |
6 |
842 |
卖出 |
| 09:36:00 |
19.1 |
1 |
843 |
卖出 |
| 09:36:09 |
19.12 |
5 |
848 |
买入 |
| 09:36:12 |
19.12 |
4 |
852 |
买入 |
| 09:36:48 |
19.12 |
1 |
853 |
买入 |
| 09:37:36 |
19.12 |
11 |
864 |
买入 |
| 09:37:42 |
19.12 |
3 |
867 |
买入 |
| 09:37:51 |
19.12 |
4 |
871 |
卖出 |
| 09:37:57 |
19.16 |
22 |
893 |
买入 |
| 09:38:21 |
19.17 |
22 |
915 |
买入 |
| 09:38:39 |
19.19 |
12 |
927 |
买入 |
| 09:38:54 |
19.15 |
5 |
932 |
买入 |
| 09:39:03 |
19.15 |
4 |
936 |
卖出 |
| 09:39:06 |
19.18 |
2 |
938 |
买入 |
| 09:39:09 |
19.15 |
50 |
988 |
卖出 |
| 09:39:12 |
19.1 |
60 |
1048 |
卖出 |
| 09:39:21 |
19.1 |
3 |
1051 |
卖出 |
| 09:39:30 |
19.11 |
3 |
1054 |
买入 |
| 09:39:51 |
19.11 |
5 |
1059 |
买入 |
| 09:40:09 |
19.11 |
10 |
1069 |
买入 |
| 09:40:18 |
19.09 |
4 |
1073 |
卖出 |
| 09:40:21 |
19.09 |
1 |
1074 |
卖出 |
| 09:40:42 |
19.09 |
2 |
1076 |
卖出 |
| 09:40:45 |
19.08 |
2 |
1078 |
卖出 |
| 09:41:21 |
19.05 |
2 |
1080 |
卖出 |
| 09:41:36 |
19.08 |
2 |
1082 |
买入 |
| 09:41:39 |
19.05 |
1 |
1083 |
卖出 |
| 09:41:57 |
19.05 |
16 |
1099 |
卖出 |
| 09:42:09 |
19.05 |
8 |
1107 |
买入 |
| 09:42:12 |
19.05 |
1 |
1108 |
卖出 |
| 09:42:15 |
19.05 |
2 |
1110 |
卖出 |
| 09:42:39 |
19.05 |
5 |
1115 |
卖出 |
| 09:42:57 |
19.08 |
12 |
1127 |
买入 |
| 09:43:00 |
19.08 |
10 |
1137 |
买入 |
| 09:43:18 |
19.08 |
10 |
1147 |
买入 |
| 09:43:39 |
19.06 |
1 |
1148 |
卖出 |
| 09:43:45 |
19.05 |
1 |
1149 |
卖出 |
| 09:44:06 |
19.06 |
16 |
1165 |
买入 |
| 09:44:09 |
19.06 |
16 |
1181 |
买入 |
| 09:44:12 |
19.05 |
27 |
1208 |
卖出 |
| 09:44:36 |
19.08 |
9 |
1217 |
买入 |
| 09:44:42 |
19.09 |
6 |
1223 |
买入 |
| 09:44:48 |
19.09 |
4 |
1227 |
买入 |
| 09:44:54 |
19.11 |
1 |
1228 |
买入 |
| 09:45:15 |
19.08 |
23 |
1251 |
卖出 |
| 09:45:21 |
19.08 |
1 |
1252 |
买入 |
| 09:45:27 |
19.07 |
5 |
1257 |
卖出 |
| 09:45:36 |
19.07 |
7 |
1264 |
卖出 |
| 09:45:48 |
19.07 |
3 |
1267 |
买入 |
| 09:45:51 |
19.07 |
1 |
1268 |
买入 |
| 09:47:12 |
19.12 |
1 |
1269 |
买入 |
| 09:47:27 |
19.12 |
1 |
1270 |
买入 |
| 09:47:45 |
19.12 |
1 |
1271 |
买入 |
| 09:48:03 |
19.12 |
1 |
1272 |
买入 |
| 09:48:15 |
19.07 |
1 |
1273 |
卖出 |
| 09:48:18 |
19.07 |
2 |
1275 |
卖出 |
| 09:48:39 |
19.07 |
1 |
1276 |
卖出 |
| 09:49:00 |
19.11 |
54 |
1330 |
买入 |
| 09:49:03 |
19.07 |
1 |
1331 |
卖出 |
| 09:49:09 |
19.07 |
1 |
1332 |
卖出 |
| 09:49:12 |
19.08 |
3 |
1335 |
买入 |
| 09:49:18 |
19.1 |
11 |
1346 |
买入 |
| 09:49:30 |
19.09 |
1 |
1347 |
卖出 |
| 09:49:39 |
19.1 |
2 |
1349 |
买入 |
| 09:49:54 |
19.06 |
118 |
1467 |
卖出 |
| 09:49:57 |
19.07 |
1 |
1468 |
买入 |
| 09:50:06 |
19.06 |
8 |
1476 |
卖出 |
| 09:50:09 |
19.07 |
1 |
1477 |
买入 |
| 09:50:36 |
19.07 |
2 |
1479 |
买入 |
| 09:51:00 |
19.04 |
22 |
1501 |
卖出 |
| 09:51:09 |
19.04 |
7 |
1508 |
买入 |
| 09:51:12 |
19.04 |
1 |
1509 |
卖出 |
| 09:51:15 |
19.04 |
1 |
1510 |
卖出 |
| 09:51:21 |
19.04 |
9 |
1519 |
卖出 |
| 09:51:30 |
19.04 |
12 |
1531 |
买入 |
| 09:51:33 |
19.06 |
13 |
1544 |
买入 |
| 09:51:36 |
19.07 |
6 |
1550 |
买入 |
| 09:51:39 |
19.07 |
3 |
1553 |
买入 |
| 09:51:45 |
19.04 |
4 |
1557 |
卖出 |
| 09:52:00 |
19.07 |
10 |
1567 |
买入 |
| 09:52:09 |
19.1 |
97 |
1664 |
买入 |
| 09:52:12 |
19.1 |
8 |
1672 |
买入 |
| 09:52:24 |
19.14 |
9 |
1681 |
买入 |
| 09:52:36 |
19.18 |
10 |
1691 |
买入 |
| 09:53:00 |
19.18 |
8 |
1699 |
买入 |
| 09:53:54 |
19.16 |
1 |
1700 |
卖出 |
| 09:54:27 |
19.16 |
3 |
1703 |
买入 |
| 09:54:48 |
19.16 |
3 |
1706 |
买入 |
| 09:55:12 |
19.16 |
6 |
1712 |
买入 |
| 09:55:24 |
19.13 |
1 |
1713 |
卖出 |
| 09:55:39 |
19.16 |
4 |
1717 |
买入 |
| 09:55:45 |
19.16 |
11 |
1728 |
买入 |
| 09:56:21 |
19.14 |
1 |
1729 |
卖出 |
| 09:56:33 |
19.14 |
1 |
1730 |
卖出 |
| 09:56:51 |
19.16 |
2 |
1732 |
买入 |
| 09:56:54 |
19.15 |
5 |
1737 |
卖出 |
| 09:57:09 |
19.17 |
1 |
1738 |
买入 |
| 09:57:12 |
19.18 |
10 |
1748 |
买入 |
| 09:57:18 |
19.18 |
2 |
1750 |
买入 |
| 09:57:21 |
19.18 |
5 |
1755 |
买入 |
| 09:57:24 |
19.15 |
1 |
1756 |
卖出 |
| 09:57:27 |
19.18 |
10 |
1766 |
买入 |
| 09:58:54 |
19.24 |
2 |
1768 |
买入 |
| 09:58:57 |
19.18 |
3 |
1771 |
卖出 |
| 09:59:03 |
19.24 |
1 |
1772 |
买入 |
| 09:59:09 |
19.23 |
4 |
1776 |
买入 |
| 09:59:21 |
19.23 |
1 |
1777 |
买入 |
| 09:59:30 |
19.24 |
12 |
1789 |
买入 |
| 09:59:45 |
19.23 |
1 |
1790 |
卖出 |
| 09:59:54 |
19.24 |
1 |
1791 |
买入 |
| 10:00:06 |
19.2 |
47 |
1838 |
卖出 |
| 10:00:09 |
19.2 |
1 |
1839 |
卖出 |
| 10:00:12 |
19.22 |
2 |
1841 |
买入 |
| 10:00:21 |
19.19 |
4 |
1845 |
卖出 |
| 10:00:33 |
19.18 |
13 |
1858 |
卖出 |
| 10:00:36 |
19.18 |
53 |
1911 |
卖出 |
| 10:00:39 |
19.16 |
7 |
1918 |
卖出 |
| 10:00:45 |
19.15 |
2 |
1920 |
卖出 |
| 10:00:57 |
19.16 |
1 |
1921 |
买入 |
| 10:01:00 |
19.16 |
5 |
1926 |
买入 |
| 10:01:15 |
19.17 |
8 |
1934 |
买入 |
| 10:01:42 |
19.17 |
2 |
1936 |
卖出 |
| 10:02:45 |
19.21 |
10 |
1946 |
买入 |
| 10:02:51 |
19.21 |
7 |
1953 |
买入 |
| 10:02:54 |
19.21 |
1 |
1954 |
买入 |
| 10:02:57 |
19.21 |
32 |
1986 |
买入 |
| 10:03:00 |
19.21 |
1 |
1987 |
买入 |
| 10:03:03 |
19.21 |
2 |
1989 |
买入 |
| 10:03:06 |
19.22 |
11 |
2000 |
买入 |
| 10:03:09 |
19.22 |
2 |
2002 |
买入 |
| 10:03:45 |
19.23 |
11 |
2013 |
买入 |
| 10:03:48 |
19.23 |
7 |
2020 |
卖出 |
| 10:03:51 |
19.22 |
28 |
2048 |
卖出 |
| 10:03:54 |
19.11 |
18 |
2066 |
卖出 |
| 10:05:09 |
19.14 |
2 |
2068 |
卖出 |
| 10:05:54 |
19.21 |
6 |
2074 |
买入 |
| 10:06:51 |
19.21 |
4 |
2078 |
买入 |
| 10:06:54 |
19.21 |
2 |
2080 |
买入 |
| 10:07:09 |
19.21 |
31 |
2111 |
买入 |
| 10:07:51 |
19.2 |
4 |
2115 |
买入 |
| 10:08:18 |
19.21 |
7 |
2122 |
买入 |
| 10:08:45 |
19.16 |
4 |
2126 |
卖出 |
| 10:08:48 |
19.16 |
16 |
2142 |
买入 |
| 10:10:09 |
19.22 |
1 |
2143 |
买入 |
| 10:10:12 |
19.22 |
1 |
2144 |
买入 |
| 10:10:18 |
19.22 |
4 |
2148 |
买入 |
| 10:10:48 |
19.22 |
6 |
2154 |
买入 |
| 10:12:18 |
19.23 |
52 |
2206 |
买入 |
| 10:13:21 |
19.24 |
13 |
2219 |
买入 |
| 10:13:27 |
19.23 |
4 |
2223 |
卖出 |
| 10:14:03 |
19.2 |
5 |
2228 |
卖出 |
| 10:14:06 |
19.18 |
30 |
2258 |
卖出 |
| 10:14:09 |
19.17 |
21 |
2279 |
卖出 |
| 10:14:12 |
19.15 |
22 |
2301 |
卖出 |
| 10:14:15 |
19.15 |
8 |
2309 |
卖出 |
| 10:14:57 |
19.17 |
4 |
2313 |
买入 |
| 10:15:18 |
19.17 |
7 |
2320 |
买入 |
| 10:15:48 |
19.17 |
2 |
2322 |
买入 |
| 10:16:21 |
19.17 |
1 |
2323 |
卖出 |
| 10:17:12 |
19.18 |
12 |
2335 |
买入 |
| 10:17:24 |
19.18 |
1 |
2336 |
买入 |
| 10:17:36 |
19.18 |
1 |
2337 |
买入 |
| 10:17:57 |
19.18 |
1 |
2338 |
买入 |
| 10:18:57 |
19.18 |
1 |
2339 |
买入 |
| 10:19:18 |
19.17 |
2 |
2341 |
卖出 |
| 10:19:24 |
19.18 |
14 |
2355 |
买入 |
| 10:20:00 |
19.16 |
2 |
2357 |
卖出 |
| 10:20:06 |
19.18 |
7 |
2364 |
买入 |
| 10:20:09 |
19.16 |
4 |
2368 |
卖出 |
| 10:20:30 |
19.16 |
2 |
2370 |
卖出 |
| 10:20:33 |
19.16 |
11 |
2381 |
卖出 |
| 10:20:39 |
19.16 |
10 |
2391 |
卖出 |
| 10:20:45 |
19.14 |
10 |
2401 |
卖出 |
| 10:20:54 |
19.14 |
1 |
2402 |
卖出 |
| 10:20:57 |
19.14 |
4 |
2406 |
卖出 |
| 10:21:00 |
19.14 |
2 |
2408 |
卖出 |
| 10:21:03 |
19.14 |
1 |
2409 |
卖出 |
| 10:21:06 |
19.14 |
6 |
2415 |
卖出 |
| 10:21:15 |
19.11 |
7 |
2422 |
卖出 |
| 10:21:27 |
19.02 |
200 |
2622 |
卖出 |
| 10:21:48 |
19.03 |
15 |
2637 |
卖出 |
| 10:23:00 |
19.08 |
1 |
2638 |
买入 |
| 10:23:24 |
19.08 |
4 |
2642 |
买入 |
| 10:23:30 |
19.08 |
8 |
2650 |
买入 |
| 10:23:42 |
19.08 |
1 |
2651 |
卖出 |
| 10:23:45 |
19.09 |
53 |
2704 |
买入 |
| 10:25:12 |
19.08 |
2 |
2706 |
买入 |
| 10:25:15 |
19.08 |
1 |
2707 |
买入 |
| 10:25:54 |
19.05 |
1 |
2708 |
卖出 |
| 10:25:57 |
19.04 |
1 |
2709 |
卖出 |
| 10:26:00 |
19.04 |
6 |
2715 |
卖出 |
| 10:26:03 |
19.02 |
16 |
2731 |
卖出 |
| 10:26:12 |
19.02 |
18 |
2749 |
卖出 |
| 10:26:18 |
19.04 |
5 |
2754 |
买入 |
| 10:26:45 |
19.06 |
12 |
2766 |
买入 |
| 10:27:36 |
19.06 |
12 |
2778 |
买入 |
| 10:28:09 |
19.06 |
16 |
2794 |
买入 |
| 10:28:33 |
19.06 |
13 |
2807 |
买入 |
| 10:29:15 |
19.04 |
2 |
2809 |
卖出 |
| 10:29:57 |
19.04 |
43 |
2852 |
卖出 |
| 10:30:06 |
19.01 |
9 |
2861 |
卖出 |
| 10:30:09 |
19.04 |
2 |
2863 |
买入 |
| 10:30:15 |
19.01 |
1 |
2864 |
卖出 |
| 10:30:18 |
19.04 |
15 |
2879 |
买入 |
| 10:30:21 |
19 |
40 |
2919 |
卖出 |
| 10:30:30 |
19.01 |
50 |
2969 |
卖出 |
| 10:30:39 |
19 |
1 |
2970 |
卖出 |
| 10:30:45 |
19 |
1 |
2971 |
买入 |
| 10:30:48 |
19 |
29 |
3000 |
买入 |
| 10:30:51 |
19 |
2 |
3002 |
买入 |
| 10:31:09 |
18.99 |
4 |
3006 |
卖出 |
| 10:31:42 |
18.99 |
1 |
3007 |
卖出 |
| 10:31:45 |
18.99 |
5 |
3012 |
卖出 |
| 10:31:51 |
18.88 |
100 |
3112 |
卖出 |
| 10:32:03 |
18.97 |
3 |
3115 |
买入 |
| 10:32:06 |
18.97 |
8 |
3123 |
买入 |
| 10:32:09 |
18.97 |
5 |
3128 |
买入 |
| 10:32:27 |
18.97 |
1 |
3129 |
卖出 |
| 10:32:30 |
18.97 |
2 |
3131 |
卖出 |
| 10:33:21 |
18.99 |
18 |
3149 |
买入 |
| 10:33:36 |
18.99 |
4 |
3153 |
卖出 |
| 10:33:57 |
18.99 |
1 |
3154 |
买入 |
| 10:34:00 |
18.96 |
32 |
3186 |
卖出 |
| 10:34:06 |
18.96 |
3 |
3189 |
买入 |
| 10:34:15 |
18.96 |
10 |
3199 |
买入 |
| 10:34:21 |
18.96 |
8 |
3207 |
买入 |
| 10:34:24 |
18.96 |
2 |
3209 |
买入 |
| 10:34:33 |
18.96 |
6 |
3215 |
买入 |
| 10:34:48 |
18.96 |
2 |
3217 |
买入 |
| 10:35:09 |
18.99 |
10 |
3227 |
买入 |
| 10:35:36 |
18.99 |
10 |
3237 |
买入 |
| 10:36:21 |
18.99 |
5 |
3242 |
买入 |