川环科技[300547]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:33 |
11.59 |
6 |
6 |
集合竞价 |
| 09:24:42 |
11.59 |
19 |
19 |
集合竞价 |
| 09:25:00 |
11.5 |
60 |
60 |
集合竞价 |
| 09:25:03 |
11.53 |
143 |
203 |
卖出 |
| 09:30:03 |
11.61 |
77 |
280 |
买入 |
| 09:30:06 |
11.6 |
133 |
413 |
卖出 |
| 09:30:09 |
11.63 |
123 |
536 |
买入 |
| 09:30:12 |
11.65 |
1 |
537 |
买入 |
| 09:30:15 |
11.69 |
50 |
587 |
买入 |
| 09:30:18 |
11.67 |
3 |
590 |
卖出 |
| 09:30:21 |
11.65 |
28 |
618 |
卖出 |
| 09:30:24 |
11.65 |
78 |
696 |
卖出 |
| 09:30:30 |
11.63 |
23 |
719 |
卖出 |
| 09:30:36 |
11.69 |
115 |
834 |
买入 |
| 09:30:39 |
11.6 |
8 |
842 |
卖出 |
| 09:30:42 |
11.59 |
22 |
864 |
卖出 |
| 09:30:45 |
11.45 |
752 |
1616 |
卖出 |
| 09:30:48 |
11.54 |
6 |
1622 |
买入 |
| 09:30:51 |
11.55 |
30 |
1652 |
买入 |
| 09:31:00 |
11.54 |
91 |
1743 |
买入 |
| 09:31:06 |
11.53 |
10 |
1753 |
卖出 |
| 09:31:12 |
11.5 |
125 |
1878 |
卖出 |
| 09:31:15 |
11.51 |
3 |
1881 |
卖出 |
| 09:31:18 |
11.51 |
4 |
1885 |
买入 |
| 09:31:21 |
11.5 |
94 |
1979 |
卖出 |
| 09:31:24 |
11.49 |
3 |
1982 |
卖出 |
| 09:31:27 |
11.49 |
5 |
1987 |
买入 |
| 09:31:33 |
11.5 |
147 |
2134 |
买入 |
| 09:31:36 |
11.53 |
3 |
2137 |
买入 |
| 09:31:45 |
11.54 |
3 |
2140 |
卖出 |
| 09:31:51 |
11.54 |
5 |
2145 |
卖出 |
| 09:31:54 |
11.55 |
10 |
2155 |
买入 |
| 09:31:57 |
11.53 |
2 |
2157 |
卖出 |
| 09:32:00 |
11.53 |
59 |
2216 |
买入 |
| 09:32:03 |
11.53 |
34 |
2250 |
买入 |
| 09:32:06 |
11.51 |
53 |
2303 |
卖出 |
| 09:32:09 |
11.53 |
29 |
2332 |
买入 |
| 09:32:12 |
11.53 |
8 |
2340 |
买入 |
| 09:32:15 |
11.54 |
18 |
2358 |
买入 |
| 09:32:18 |
11.54 |
1 |
2359 |
买入 |
| 09:32:21 |
11.53 |
193 |
2552 |
卖出 |
| 09:32:24 |
11.52 |
4 |
2556 |
买入 |
| 09:32:27 |
11.52 |
94 |
2650 |
买入 |
| 09:32:33 |
11.52 |
11 |
2661 |
买入 |
| 09:32:36 |
11.52 |
2 |
2663 |
卖出 |
| 09:32:39 |
11.52 |
2 |
2665 |
卖出 |
| 09:32:45 |
11.48 |
90 |
2755 |
卖出 |
| 09:32:48 |
11.51 |
8 |
2763 |
买入 |
| 09:32:51 |
11.52 |
7 |
2770 |
买入 |
| 09:32:54 |
11.52 |
14 |
2784 |
买入 |
| 09:32:57 |
11.52 |
19 |
2803 |
买入 |
| 09:33:00 |
11.52 |
3 |
2806 |
卖出 |
| 09:33:03 |
11.54 |
12 |
2818 |
买入 |
| 09:33:06 |
11.54 |
4 |
2822 |
买入 |
| 09:33:12 |
11.52 |
6 |
2828 |
卖出 |
| 09:33:15 |
11.55 |
59 |
2887 |
买入 |
| 09:33:24 |
11.55 |
20 |
2907 |
买入 |
| 09:33:27 |
11.57 |
4 |
2911 |
买入 |
| 09:33:30 |
11.57 |
12 |
2923 |
卖出 |
| 09:33:39 |
11.6 |
4 |
2927 |
买入 |
| 09:33:42 |
11.6 |
29 |
2956 |
买入 |
| 09:33:57 |
11.67 |
8 |
2964 |
买入 |
| 09:34:12 |
11.69 |
14 |
2978 |
买入 |
| 09:34:18 |
11.67 |
34 |
3012 |
卖出 |
| 09:34:21 |
11.67 |
10 |
3022 |
买入 |
| 09:34:24 |
11.67 |
5 |
3027 |
买入 |
| 09:34:27 |
11.67 |
31 |
3058 |
买入 |
| 09:34:36 |
11.67 |
219 |
3277 |
卖出 |
| 09:34:45 |
11.65 |
12 |
3289 |
卖出 |
| 09:34:51 |
11.65 |
2 |
3291 |
买入 |
| 09:34:57 |
11.65 |
3 |
3294 |
买入 |
| 09:35:00 |
11.65 |
15 |
3309 |
买入 |
| 09:35:03 |
11.65 |
8 |
3317 |
买入 |
| 09:35:09 |
11.67 |
1 |
3318 |
买入 |
| 09:35:12 |
11.67 |
4 |
3322 |
买入 |
| 09:35:15 |
11.65 |
7 |
3329 |
卖出 |
| 09:35:18 |
11.65 |
1 |
3330 |
买入 |
| 09:35:21 |
11.65 |
1 |
3331 |
买入 |
| 09:35:27 |
11.63 |
2 |
3333 |
卖出 |
| 09:35:42 |
11.63 |
2 |
3335 |
买入 |
| 09:35:45 |
11.63 |
8 |
3343 |
买入 |
| 09:35:48 |
11.63 |
7 |
3350 |
买入 |
| 09:35:51 |
11.63 |
6 |
3356 |
买入 |
| 09:35:57 |
11.62 |
9 |
3365 |
卖出 |
| 09:36:00 |
11.62 |
9 |
3374 |
买入 |
| 09:36:03 |
11.62 |
7 |
3381 |
买入 |
| 09:36:09 |
11.62 |
11 |
3392 |
买入 |
| 09:36:12 |
11.66 |
11 |
3403 |
买入 |
| 09:36:15 |
11.61 |
55 |
3458 |
卖出 |
| 09:36:18 |
11.61 |
32 |
3490 |
买入 |
| 09:36:21 |
11.61 |
17 |
3507 |
买入 |
| 09:36:27 |
11.61 |
21 |
3528 |
买入 |
| 09:36:51 |
11.6 |
13 |
3541 |
卖出 |
| 09:37:00 |
11.62 |
2 |
3543 |
卖出 |
| 09:37:06 |
11.61 |
9 |
3552 |
买入 |
| 09:37:21 |
11.65 |
9 |
3561 |
卖出 |
| 09:37:24 |
11.65 |
1 |
3562 |
卖出 |
| 09:37:36 |
11.65 |
3 |
3565 |
买入 |
| 09:37:39 |
11.61 |
27 |
3592 |
卖出 |
| 09:37:42 |
11.65 |
13 |
3605 |
买入 |
| 09:37:48 |
11.67 |
39 |
3644 |
买入 |
| 09:37:51 |
11.62 |
16 |
3660 |
卖出 |
| 09:37:57 |
11.68 |
49 |
3709 |
买入 |
| 09:38:00 |
11.65 |
17 |
3726 |
卖出 |
| 09:38:06 |
11.65 |
25 |
3751 |
卖出 |
| 09:38:09 |
11.65 |
8 |
3759 |
卖出 |
| 09:38:15 |
11.63 |
25 |
3784 |
买入 |
| 09:38:18 |
11.64 |
10 |
3794 |
买入 |
| 09:38:21 |
11.61 |
16 |
3810 |
卖出 |
| 09:38:24 |
11.64 |
10 |
3820 |
买入 |
| 09:38:30 |
11.61 |
1 |
3821 |
卖出 |
| 09:38:39 |
11.61 |
11 |
3832 |
卖出 |
| 09:38:51 |
11.61 |
29 |
3861 |
买入 |
| 09:38:54 |
11.61 |
1 |
3862 |
卖出 |
| 09:38:57 |
11.61 |
5 |
3867 |
卖出 |
| 09:39:00 |
11.61 |
17 |
3884 |
卖出 |
| 09:39:03 |
11.6 |
27 |
3911 |
卖出 |
| 09:39:12 |
11.61 |
4 |
3915 |
买入 |
| 09:39:18 |
11.6 |
12 |
3927 |
卖出 |
| 09:39:21 |
11.61 |
33 |
3960 |
买入 |
| 09:39:27 |
11.61 |
1 |
3961 |
买入 |
| 09:39:30 |
11.59 |
5 |
3966 |
卖出 |
| 09:39:39 |
11.61 |
5 |
3971 |
买入 |
| 09:39:48 |
11.61 |
23 |
3994 |
买入 |
| 09:40:00 |
11.59 |
27 |
4021 |
卖出 |
| 09:40:03 |
11.59 |
1 |
4022 |
卖出 |
| 09:40:06 |
11.6 |
1 |
4023 |
买入 |
| 09:40:12 |
11.59 |
16 |
4039 |
卖出 |
| 09:40:18 |
11.59 |
10 |
4049 |
卖出 |
| 09:40:21 |
11.59 |
17 |
4066 |
卖出 |
| 09:40:27 |
11.6 |
1 |
4067 |
买入 |
| 09:40:30 |
11.6 |
76 |
4143 |
买入 |
| 09:40:42 |
11.59 |
10 |
4153 |
卖出 |
| 09:40:48 |
11.58 |
11 |
4164 |
卖出 |
| 09:40:54 |
11.58 |
32 |
4196 |
卖出 |
| 09:41:06 |
11.59 |
9 |
4205 |
买入 |
| 09:41:12 |
11.58 |
105 |
4310 |
卖出 |
| 09:41:15 |
11.58 |
50 |
4360 |
买入 |
| 09:41:21 |
11.58 |
22 |
4382 |
买入 |
| 09:41:27 |
11.55 |
4 |
4386 |
卖出 |
| 09:41:30 |
11.58 |
346 |
4732 |
买入 |
| 09:41:33 |
11.58 |
31 |
4763 |
买入 |
| 09:41:36 |
11.58 |
3 |
4766 |
买入 |
| 09:41:42 |
11.58 |
25 |
4791 |
买入 |
| 09:41:51 |
11.58 |
15 |
4806 |
买入 |
| 09:41:54 |
11.58 |
6 |
4812 |
买入 |
| 09:42:00 |
11.58 |
12 |
4824 |
买入 |
| 09:42:06 |
11.58 |
1 |
4825 |
买入 |
| 09:42:15 |
11.58 |
1 |
4826 |
买入 |
| 09:42:57 |
11.58 |
14 |
4840 |
买入 |
| 09:43:06 |
11.57 |
2 |
4842 |
卖出 |
| 09:43:36 |
11.58 |
146 |
4988 |
买入 |
| 09:43:48 |
11.59 |
1 |
4989 |
买入 |
| 09:43:54 |
11.61 |
45 |
5034 |
买入 |
| 09:44:03 |
11.62 |
1 |
5035 |
买入 |
| 09:44:09 |
11.62 |
2 |
5037 |
卖出 |
| 09:44:12 |
11.62 |
6 |
5043 |
卖出 |
| 09:44:18 |
11.62 |
1 |
5044 |
卖出 |
| 09:44:24 |
11.62 |
2 |
5046 |
卖出 |
| 09:44:36 |
11.65 |
10 |
5056 |
买入 |
| 09:45:12 |
11.62 |
5 |
5061 |
卖出 |
| 09:45:15 |
11.62 |
19 |
5080 |
卖出 |
| 09:45:18 |
11.62 |
2 |
5082 |
卖出 |
| 09:45:33 |
11.63 |
3 |
5085 |
买入 |
| 09:46:09 |
11.64 |
13 |
5098 |
买入 |
| 09:46:18 |
11.65 |
3 |
5101 |
买入 |
| 09:46:24 |
11.65 |
10 |
5111 |
买入 |
| 09:46:30 |
11.65 |
34 |
5145 |
买入 |
| 09:46:45 |
11.65 |
2 |
5147 |
卖出 |
| 09:46:54 |
11.66 |
4 |
5151 |
买入 |
| 09:47:09 |
11.66 |
2 |
5153 |
买入 |
| 09:47:12 |
11.66 |
41 |
5194 |
买入 |
| 09:47:27 |
11.65 |
6 |
5200 |
卖出 |
| 09:47:42 |
11.65 |
7 |
5207 |
买入 |
| 09:47:51 |
11.65 |
3 |
5210 |
卖出 |
| 09:48:06 |
11.66 |
3 |
5213 |
买入 |
| 09:48:12 |
11.65 |
1 |
5214 |
卖出 |
| 09:48:15 |
11.65 |
13 |
5227 |
卖出 |
| 09:48:27 |
11.65 |
9 |
5236 |
买入 |
| 09:48:33 |
11.63 |
40 |
5276 |
卖出 |
| 09:48:42 |
11.65 |
20 |
5296 |
买入 |
| 09:48:45 |
11.65 |
3 |
5299 |
买入 |
| 09:48:54 |
11.65 |
3 |
5302 |
买入 |
| 09:49:24 |
11.63 |
14 |
5316 |
卖出 |
| 09:49:27 |
11.63 |
3 |
5319 |
买入 |
| 09:49:36 |
11.63 |
1 |
5320 |
买入 |
| 09:49:42 |
11.63 |
3 |
5323 |
买入 |
| 09:49:57 |
11.63 |
15 |
5338 |
买入 |
| 09:50:00 |
11.63 |
25 |
5363 |
买入 |
| 09:50:09 |
11.63 |
8 |
5371 |
买入 |
| 09:50:15 |
11.63 |
27 |
5398 |
买入 |
| 09:50:18 |
11.63 |
4 |
5402 |
买入 |
| 09:50:21 |
11.63 |
33 |
5435 |
买入 |
| 09:50:24 |
11.63 |
19 |
5454 |
买入 |
| 09:50:27 |
11.63 |
6 |
5460 |
买入 |
| 09:50:30 |
11.63 |
2 |
5462 |
买入 |
| 09:50:36 |
11.63 |
50 |
5512 |
买入 |
| 09:50:42 |
11.63 |
33 |
5545 |
买入 |
| 09:50:45 |
11.63 |
12 |
5557 |
买入 |
| 09:50:51 |
11.63 |
6 |
5563 |
买入 |
| 09:51:03 |
11.63 |
1 |
5564 |
买入 |
| 09:51:06 |
11.63 |
18 |
5582 |
买入 |
| 09:51:09 |
11.63 |
35 |
5617 |
买入 |
| 09:51:12 |
11.63 |
1 |
5618 |
买入 |
| 09:51:15 |
11.63 |
6 |
5624 |
买入 |
| 09:51:21 |
11.63 |
2 |
5626 |
买入 |
| 09:51:24 |
11.63 |
1 |
5627 |
买入 |
| 09:51:27 |
11.63 |
42 |
5669 |
买入 |
| 09:51:30 |
11.63 |
4 |
5673 |
买入 |
| 09:51:36 |
11.63 |
10 |
5683 |
买入 |
| 09:51:45 |
11.63 |
8 |
5691 |
买入 |
| 09:51:51 |
11.63 |
10 |
5701 |
买入 |
| 09:52:03 |
11.62 |
8 |
5709 |
卖出 |
| 09:52:06 |
11.63 |
7 |
5716 |
买入 |
| 09:52:09 |
11.63 |
37 |
5753 |
买入 |
| 09:52:15 |
11.63 |
3 |
5756 |
买入 |
| 09:52:18 |
11.63 |
25 |
5781 |
买入 |
| 09:52:21 |
11.64 |
7 |
5788 |
买入 |
| 09:52:27 |
11.62 |
7 |
5795 |
卖出 |
| 09:52:33 |
11.64 |
1 |
5796 |
买入 |
| 09:52:42 |
11.64 |
19 |
5815 |
买入 |
| 09:53:06 |
11.64 |
8 |
5823 |
买入 |
| 09:53:12 |
11.64 |
3 |
5826 |
买入 |
| 09:53:18 |
11.64 |
57 |
5883 |
买入 |
| 09:53:21 |
11.65 |
24 |
5907 |
买入 |
| 09:53:24 |
11.65 |
3 |
5910 |
买入 |
| 09:53:27 |
11.67 |
50 |
5960 |
买入 |
| 09:53:30 |
11.69 |
60 |
6020 |
买入 |
| 09:53:33 |
11.69 |
90 |
6110 |
买入 |
| 09:53:36 |
11.7 |
80 |
6190 |
买入 |
| 09:53:39 |
11.7 |
60 |
6250 |
买入 |
| 09:53:42 |
11.7 |
61 |
6311 |
买入 |
| 09:53:45 |
11.75 |
60 |
6371 |
买入 |
| 09:53:48 |
11.8 |
60 |
6431 |
买入 |
| 09:53:51 |
11.79 |
30 |
6461 |
买入 |
| 09:53:54 |
11.8 |
20 |
6481 |
买入 |
| 09:54:00 |
11.71 |
4 |
6485 |
卖出 |
| 09:54:03 |
11.71 |
16 |
6501 |
卖出 |
| 09:54:21 |
11.75 |
61 |
6562 |
买入 |
| 09:54:57 |
11.76 |
112 |
6674 |
买入 |
| 09:55:03 |
11.76 |
9 |
6683 |
卖出 |
| 09:55:06 |
11.76 |
26 |
6709 |
卖出 |
| 09:55:09 |
11.78 |
10 |
6719 |
买入 |
| 09:55:15 |
11.77 |
9 |
6728 |
卖出 |
| 09:55:18 |
11.76 |
14 |
6742 |
卖出 |
| 09:55:24 |
11.77 |
2 |
6744 |
卖出 |
| 09:55:27 |
11.76 |
20 |
6764 |
卖出 |
| 09:55:30 |
11.77 |
6 |
6770 |
买入 |
| 09:55:33 |
11.76 |
143 |
6913 |
卖出 |
| 09:55:36 |
11.76 |
9 |
6922 |
卖出 |
| 09:55:39 |
11.76 |
6 |
6928 |
卖出 |
| 09:55:42 |
11.76 |
36 |
6964 |
卖出 |
| 09:55:57 |
11.76 |
7 |
6971 |
卖出 |
| 09:56:03 |
11.76 |
19 |
6990 |
卖出 |
| 09:56:06 |
11.76 |
2 |
6992 |
卖出 |
| 09:56:09 |
11.76 |
2 |
6994 |
买入 |
| 09:56:18 |
11.76 |
178 |
7172 |
卖出 |
| 09:56:27 |
11.76 |
30 |
7202 |
买入 |
| 09:56:30 |
11.78 |
60 |
7262 |
买入 |
| 09:56:33 |
11.8 |
73 |
7335 |
买入 |
| 09:56:36 |
11.83 |
60 |
7395 |
买入 |
| 09:56:39 |
11.85 |
60 |
7455 |
买入 |
| 09:56:42 |
11.85 |
60 |
7515 |
买入 |
| 09:56:45 |
11.89 |
60 |
7575 |
买入 |
| 09:56:48 |
11.9 |
67 |
7642 |
买入 |
| 09:56:51 |
11.9 |
60 |
7702 |
买入 |
| 09:56:54 |
11.9 |
60 |
7762 |
买入 |
| 09:56:57 |
11.95 |
60 |
7822 |
买入 |
| 09:57:00 |
11.94 |
60 |
7882 |
买入 |
| 09:57:03 |
11.92 |
60 |
7942 |
买入 |
| 09:57:09 |
11.86 |
46 |
7988 |
卖出 |
| 09:57:15 |
11.86 |
2 |
7990 |
卖出 |
| 09:57:18 |
11.85 |
9 |
7999 |
卖出 |
| 09:57:21 |
11.85 |
1 |
8000 |
卖出 |
| 09:57:24 |
11.84 |
50 |
8050 |
买入 |
| 09:57:36 |
11.85 |
145 |
8195 |
买入 |
| 09:57:39 |
11.85 |
15 |
8210 |
买入 |
| 09:58:06 |
11.82 |
29 |
8239 |
卖出 |
| 09:58:15 |
11.82 |
20 |
8259 |
卖出 |
| 09:58:45 |
11.82 |
10 |
8269 |
卖出 |
| 09:58:54 |
11.85 |
16 |
8285 |
买入 |
| 09:59:06 |
11.84 |
4 |
8289 |
卖出 |
| 09:59:09 |
11.84 |
7 |
8296 |
卖出 |
| 09:59:12 |
11.84 |
8 |
8304 |
卖出 |
| 09:59:15 |
11.84 |
24 |
8328 |
卖出 |
| 09:59:21 |
11.83 |
10 |
8338 |
卖出 |
| 09:59:27 |
11.84 |
6 |
8344 |
买入 |
| 09:59:45 |
11.84 |
4 |
8348 |
买入 |
| 09:59:48 |
11.84 |
5 |
8353 |
卖出 |
| 09:59:51 |
11.86 |
10 |
8363 |
买入 |
| 10:00:06 |
11.84 |
10 |
8373 |
卖出 |
| 10:00:09 |
11.82 |
14 |
8387 |
卖出 |
| 10:00:12 |
11.79 |
40 |
8427 |
卖出 |
| 10:00:18 |
11.79 |
6 |
8433 |
卖出 |
| 10:00:24 |
11.8 |
1 |
8434 |
买入 |
| 10:00:30 |
11.8 |
1 |
8435 |
卖出 |
| 10:00:45 |
11.79 |
30 |
8465 |
卖出 |
| 10:01:09 |
11.79 |
4 |
8469 |
卖出 |
| 10:01:12 |
11.78 |
5 |
8474 |
卖出 |
| 10:02:00 |
11.78 |
3 |
8477 |
卖出 |