澄天伟业[300689]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:51 |
14.8 |
1 |
1 |
集合竞价 |
| 09:23:39 |
15.15 |
8 |
8 |
集合竞价 |
| 09:24:33 |
15.15 |
23 |
23 |
集合竞价 |
| 09:24:42 |
15.15 |
23 |
23 |
集合竞价 |
| 09:24:51 |
15.15 |
23 |
23 |
集合竞价 |
| 09:25:00 |
15.15 |
23 |
23 |
集合竞价 |
| 09:25:03 |
15.06 |
23 |
46 |
买入 |
| 09:30:03 |
14.81 |
68 |
114 |
卖出 |
| 09:30:06 |
14.8 |
139 |
253 |
卖出 |
| 09:30:09 |
14.81 |
6 |
259 |
买入 |
| 09:30:12 |
14.8 |
56 |
315 |
卖出 |
| 09:30:15 |
14.75 |
20 |
335 |
卖出 |
| 09:30:18 |
14.73 |
12 |
347 |
卖出 |
| 09:30:21 |
14.85 |
147 |
494 |
买入 |
| 09:30:24 |
14.75 |
6 |
500 |
卖出 |
| 09:30:27 |
14.66 |
4 |
504 |
卖出 |
| 09:30:30 |
14.67 |
5 |
509 |
买入 |
| 09:30:33 |
14.76 |
21 |
530 |
买入 |
| 09:30:36 |
14.75 |
10 |
540 |
卖出 |
| 09:30:39 |
14.75 |
3 |
543 |
买入 |
| 09:30:45 |
14.76 |
5 |
548 |
卖出 |
| 09:30:48 |
14.76 |
22 |
570 |
卖出 |
| 09:31:03 |
14.76 |
5 |
575 |
买入 |
| 09:31:06 |
14.77 |
22 |
597 |
卖出 |
| 09:31:09 |
14.75 |
8 |
605 |
卖出 |
| 09:31:12 |
14.76 |
11 |
616 |
买入 |
| 09:31:15 |
14.76 |
1 |
617 |
买入 |
| 09:31:18 |
14.77 |
11 |
628 |
买入 |
| 09:31:24 |
14.83 |
31 |
659 |
买入 |
| 09:31:27 |
14.84 |
12 |
671 |
卖出 |
| 09:31:33 |
14.77 |
5 |
676 |
卖出 |
| 09:31:36 |
14.79 |
12 |
688 |
买入 |
| 09:31:39 |
14.77 |
12 |
700 |
卖出 |
| 09:31:42 |
14.74 |
6 |
706 |
卖出 |
| 09:31:45 |
14.73 |
47 |
753 |
卖出 |
| 09:31:48 |
14.73 |
1 |
754 |
卖出 |
| 09:31:51 |
14.7 |
2 |
756 |
卖出 |
| 09:31:57 |
14.7 |
2 |
758 |
卖出 |
| 09:32:00 |
14.7 |
10 |
768 |
卖出 |
| 09:32:03 |
14.73 |
4 |
772 |
买入 |
| 09:32:06 |
14.74 |
10 |
782 |
买入 |
| 09:32:09 |
14.71 |
2 |
784 |
卖出 |
| 09:32:12 |
14.7 |
8 |
792 |
卖出 |
| 09:32:15 |
14.69 |
7 |
799 |
卖出 |
| 09:32:18 |
14.65 |
2 |
801 |
卖出 |
| 09:32:21 |
14.74 |
28 |
829 |
买入 |
| 09:32:24 |
14.74 |
43 |
872 |
卖出 |
| 09:32:27 |
14.69 |
3 |
875 |
卖出 |
| 09:32:39 |
14.53 |
20 |
895 |
卖出 |
| 09:33:06 |
14.66 |
24 |
919 |
买入 |
| 09:33:09 |
14.66 |
1 |
920 |
卖出 |
| 09:33:27 |
14.65 |
28 |
948 |
买入 |
| 09:33:30 |
14.66 |
9 |
957 |
买入 |
| 09:33:33 |
14.66 |
2 |
959 |
买入 |
| 09:33:36 |
14.66 |
11 |
970 |
买入 |
| 09:33:39 |
14.66 |
6 |
976 |
买入 |
| 09:33:45 |
14.66 |
26 |
1002 |
卖出 |
| 09:33:51 |
14.7 |
9 |
1011 |
买入 |
| 09:34:06 |
14.77 |
10 |
1021 |
买入 |
| 09:34:12 |
14.69 |
2 |
1023 |
卖出 |
| 09:34:36 |
14.82 |
49 |
1072 |
买入 |
| 09:34:39 |
14.71 |
5 |
1077 |
卖出 |
| 09:34:42 |
14.77 |
7 |
1084 |
买入 |
| 09:34:51 |
14.8 |
1 |
1085 |
买入 |
| 09:35:00 |
14.8 |
3 |
1088 |
卖出 |
| 09:35:06 |
14.8 |
17 |
1105 |
卖出 |
| 09:35:12 |
14.77 |
5 |
1110 |
卖出 |
| 09:35:15 |
14.77 |
49 |
1159 |
买入 |
| 09:35:18 |
14.75 |
3 |
1162 |
买入 |
| 09:35:27 |
14.71 |
3 |
1165 |
卖出 |
| 09:35:30 |
14.77 |
12 |
1177 |
买入 |
| 09:35:42 |
14.77 |
1 |
1178 |
卖出 |
| 09:35:48 |
14.77 |
10 |
1188 |
卖出 |
| 09:35:51 |
14.71 |
7 |
1195 |
卖出 |
| 09:35:54 |
14.77 |
1 |
1196 |
买入 |
| 09:36:03 |
14.81 |
12 |
1208 |
买入 |
| 09:36:06 |
14.81 |
10 |
1218 |
卖出 |
| 09:36:09 |
14.81 |
20 |
1238 |
卖出 |
| 09:36:15 |
14.81 |
11 |
1249 |
卖出 |
| 09:36:36 |
14.81 |
23 |
1272 |
卖出 |
| 09:36:42 |
14.81 |
3 |
1275 |
卖出 |
| 09:36:51 |
14.81 |
17 |
1292 |
卖出 |
| 09:37:00 |
14.83 |
7 |
1299 |
买入 |
| 09:37:03 |
14.86 |
2 |
1301 |
买入 |
| 09:37:09 |
14.86 |
1 |
1302 |
卖出 |
| 09:37:21 |
14.95 |
17 |
1319 |
买入 |
| 09:37:36 |
14.95 |
11 |
1330 |
买入 |
| 09:37:42 |
14.95 |
3 |
1333 |
买入 |
| 09:37:48 |
14.92 |
1 |
1334 |
买入 |
| 09:38:00 |
14.87 |
8 |
1342 |
卖出 |
| 09:38:06 |
14.94 |
11 |
1353 |
买入 |
| 09:38:12 |
14.95 |
29 |
1382 |
买入 |
| 09:38:15 |
14.84 |
20 |
1402 |
卖出 |
| 09:38:30 |
14.9 |
3 |
1405 |
买入 |
| 09:38:33 |
14.91 |
2 |
1407 |
买入 |
| 09:38:36 |
14.95 |
11 |
1418 |
买入 |
| 09:38:42 |
14.96 |
4 |
1422 |
买入 |
| 09:39:06 |
14.95 |
11 |
1433 |
买入 |
| 09:39:12 |
14.9 |
4 |
1437 |
卖出 |
| 09:39:21 |
14.9 |
1 |
1438 |
买入 |
| 09:39:24 |
14.88 |
10 |
1448 |
卖出 |
| 09:39:27 |
14.9 |
1 |
1449 |
买入 |
| 09:39:36 |
14.94 |
11 |
1460 |
买入 |
| 09:39:57 |
14.91 |
2 |
1462 |
卖出 |
| 09:40:06 |
14.95 |
20 |
1482 |
买入 |
| 09:40:33 |
14.91 |
1 |
1483 |
买入 |
| 09:40:36 |
14.92 |
11 |
1494 |
买入 |
| 09:40:42 |
14.91 |
1 |
1495 |
买入 |
| 09:40:48 |
14.93 |
1 |
1496 |
买入 |
| 09:40:54 |
14.87 |
16 |
1512 |
卖出 |
| 09:41:06 |
14.94 |
11 |
1523 |
买入 |
| 09:41:24 |
14.88 |
2 |
1525 |
卖出 |
| 09:41:27 |
14.9 |
10 |
1535 |
买入 |
| 09:41:36 |
14.94 |
1 |
1536 |
买入 |
| 09:41:39 |
14.95 |
2 |
1538 |
买入 |
| 09:41:48 |
14.95 |
9 |
1547 |
卖出 |
| 09:41:54 |
14.94 |
20 |
1567 |
卖出 |
| 09:42:03 |
14.94 |
3 |
1570 |
买入 |
| 09:42:09 |
14.95 |
10 |
1580 |
买入 |
| 09:42:12 |
14.94 |
1 |
1581 |
卖出 |
| 09:42:27 |
14.93 |
3 |
1584 |
买入 |
| 09:42:30 |
14.94 |
6 |
1590 |
买入 |
| 09:42:39 |
14.96 |
11 |
1601 |
买入 |
| 09:43:03 |
14.97 |
11 |
1612 |
买入 |
| 09:43:06 |
14.99 |
16 |
1628 |
买入 |
| 09:43:12 |
14.99 |
11 |
1639 |
买入 |
| 09:43:15 |
14.99 |
1 |
1640 |
买入 |
| 09:43:21 |
15 |
6 |
1646 |
买入 |
| 09:43:36 |
15 |
10 |
1656 |
买入 |
| 09:43:39 |
15 |
1 |
1657 |
买入 |
| 09:43:48 |
14.99 |
8 |
1665 |
卖出 |
| 09:43:51 |
15 |
6 |
1671 |
买入 |
| 09:44:06 |
14.99 |
12 |
1683 |
买入 |
| 09:44:15 |
14.99 |
4 |
1687 |
买入 |
| 09:44:21 |
14.99 |
4 |
1691 |
买入 |
| 09:44:24 |
15 |
1 |
1692 |
买入 |
| 09:44:30 |
15 |
18 |
1710 |
买入 |
| 09:44:33 |
15 |
20 |
1730 |
买入 |
| 09:44:36 |
15 |
22 |
1752 |
买入 |
| 09:44:45 |
15 |
3 |
1755 |
买入 |
| 09:44:51 |
14.99 |
7 |
1762 |
卖出 |
| 09:45:06 |
15 |
55 |
1817 |
买入 |
| 09:45:09 |
15 |
41 |
1858 |
买入 |
| 09:45:12 |
15 |
26 |
1884 |
买入 |
| 09:45:15 |
15.02 |
76 |
1960 |
买入 |
| 09:45:21 |
15.02 |
27 |
1987 |
买入 |
| 09:45:27 |
15.01 |
26 |
2013 |
卖出 |
| 09:45:30 |
15.01 |
33 |
2046 |
卖出 |
| 09:45:33 |
15.05 |
9 |
2055 |
买入 |
| 09:45:36 |
15.02 |
17 |
2072 |
卖出 |
| 09:45:45 |
15.06 |
10 |
2082 |
买入 |
| 09:45:51 |
15.01 |
11 |
2093 |
卖出 |
| 09:46:03 |
15.06 |
2 |
2095 |
买入 |
| 09:46:06 |
15.06 |
9 |
2104 |
买入 |
| 09:46:09 |
15.08 |
1 |
2105 |
买入 |
| 09:46:12 |
15.08 |
1 |
2106 |
买入 |
| 09:46:15 |
15.09 |
7 |
2113 |
买入 |
| 09:46:18 |
15.12 |
6 |
2119 |
买入 |
| 09:46:21 |
15.13 |
19 |
2138 |
买入 |
| 09:46:30 |
15.14 |
3 |
2141 |
买入 |
| 09:46:39 |
15.14 |
11 |
2152 |
买入 |
| 09:46:42 |
15.14 |
50 |
2202 |
买入 |
| 09:46:48 |
15.14 |
9 |
2211 |
买入 |
| 09:46:57 |
15.13 |
3 |
2214 |
卖出 |
| 09:47:00 |
15.13 |
2 |
2216 |
卖出 |
| 09:47:03 |
15.14 |
1 |
2217 |
买入 |
| 09:47:06 |
15.14 |
10 |
2227 |
买入 |
| 09:47:21 |
15.13 |
1 |
2228 |
卖出 |
| 09:47:27 |
15.14 |
20 |
2248 |
买入 |
| 09:47:30 |
15.12 |
1 |
2249 |
卖出 |
| 09:47:39 |
15.12 |
1 |
2250 |
卖出 |
| 09:47:48 |
15.12 |
2 |
2252 |
卖出 |
| 09:47:51 |
15.12 |
1 |
2253 |
卖出 |
| 09:47:54 |
15.11 |
2 |
2255 |
卖出 |
| 09:47:57 |
15.11 |
1 |
2256 |
卖出 |
| 09:48:03 |
15.12 |
2 |
2258 |
买入 |
| 09:48:06 |
15.13 |
6 |
2264 |
买入 |
| 09:48:09 |
15.11 |
12 |
2276 |
卖出 |
| 09:48:12 |
15.1 |
9 |
2285 |
卖出 |
| 09:48:15 |
15.09 |
1 |
2286 |
卖出 |
| 09:48:18 |
15.08 |
3 |
2289 |
卖出 |
| 09:48:27 |
15.04 |
1 |
2290 |
卖出 |
| 09:48:48 |
15.07 |
1 |
2291 |
买入 |
| 09:48:54 |
15.02 |
29 |
2320 |
卖出 |
| 09:49:09 |
15.02 |
1 |
2321 |
卖出 |
| 09:49:12 |
15 |
27 |
2348 |
卖出 |
| 09:49:27 |
15 |
5 |
2353 |
卖出 |
| 09:49:48 |
15.01 |
2 |
2355 |
卖出 |
| 09:49:51 |
15 |
1 |
2356 |
卖出 |
| 09:49:54 |
15 |
1 |
2357 |
卖出 |
| 09:49:57 |
15 |
10 |
2367 |
卖出 |
| 09:50:09 |
14.99 |
1 |
2368 |
买入 |
| 09:50:15 |
15 |
10 |
2378 |
买入 |
| 09:50:24 |
15 |
4 |
2382 |
买入 |
| 09:50:27 |
14.99 |
1 |
2383 |
卖出 |
| 09:50:30 |
14.99 |
5 |
2388 |
卖出 |
| 09:50:33 |
14.99 |
6 |
2394 |
买入 |
| 09:50:39 |
14.99 |
1 |
2395 |
买入 |
| 09:50:54 |
15 |
10 |
2405 |
买入 |
| 09:51:06 |
15.01 |
6 |
2411 |
买入 |
| 09:51:09 |
15 |
3 |
2414 |
卖出 |
| 09:51:12 |
15 |
7 |
2421 |
买入 |
| 09:51:24 |
14.99 |
4 |
2425 |
卖出 |
| 09:51:27 |
15.01 |
1 |
2426 |
买入 |
| 09:51:36 |
15.01 |
1 |
2427 |
买入 |
| 09:51:45 |
15.03 |
3 |
2430 |
买入 |
| 09:51:54 |
15.02 |
1 |
2431 |
卖出 |
| 09:51:57 |
15.01 |
16 |
2447 |
卖出 |
| 09:52:00 |
15 |
2 |
2449 |
卖出 |
| 09:52:03 |
15.01 |
3 |
2452 |
买入 |
| 09:52:06 |
15.02 |
2 |
2454 |
买入 |
| 09:52:09 |
15.03 |
16 |
2470 |
买入 |
| 09:52:12 |
15.03 |
1 |
2471 |
买入 |
| 09:52:15 |
15.03 |
3 |
2474 |
买入 |
| 09:52:18 |
15.04 |
1 |
2475 |
买入 |
| 09:52:27 |
15.04 |
11 |
2486 |
买入 |
| 09:53:03 |
15.04 |
3 |
2489 |
买入 |
| 09:53:06 |
15.04 |
3 |
2492 |
买入 |
| 09:53:24 |
15.03 |
9 |
2501 |
卖出 |
| 09:53:27 |
15.01 |
16 |
2517 |
卖出 |
| 09:53:36 |
15.01 |
6 |
2523 |
卖出 |
| 09:53:39 |
15.02 |
1 |
2524 |
卖出 |
| 09:53:45 |
15.02 |
4 |
2528 |
卖出 |
| 09:53:48 |
15.02 |
1 |
2529 |
卖出 |
| 09:54:06 |
14.99 |
1 |
2530 |
卖出 |
| 09:54:09 |
15 |
1 |
2531 |
卖出 |
| 09:54:12 |
15 |
1 |
2532 |
卖出 |
| 09:54:15 |
15.01 |
8 |
2540 |
买入 |
| 09:54:36 |
15 |
1 |
2541 |
卖出 |
| 09:54:39 |
15 |
1 |
2542 |
卖出 |
| 09:54:42 |
15 |
1 |
2543 |
买入 |
| 09:55:09 |
15.01 |
2 |
2545 |
买入 |
| 09:55:48 |
14.99 |
1 |
2546 |
卖出 |
| 09:55:51 |
14.99 |
1 |
2547 |
卖出 |
| 09:56:12 |
14.99 |
1 |
2548 |
卖出 |
| 09:56:15 |
14.99 |
4 |
2552 |
卖出 |
| 09:56:39 |
14.99 |
1 |
2553 |
买入 |
| 09:56:51 |
14.99 |
1 |
2554 |
买入 |
| 09:57:12 |
15.02 |
3 |
2557 |
买入 |
| 09:57:39 |
14.94 |
1 |
2558 |
卖出 |
| 09:57:45 |
15.02 |
9 |
2567 |
买入 |
| 09:59:42 |
14.98 |
5 |
2572 |
卖出 |
| 09:59:45 |
14.95 |
4 |
2576 |
卖出 |
| 10:00:27 |
14.96 |
2 |
2578 |
卖出 |
| 10:00:33 |
15.01 |
8 |
2586 |
买入 |
| 10:00:39 |
14.99 |
1 |
2587 |
卖出 |
| 10:00:42 |
14.96 |
9 |
2596 |
卖出 |
| 10:00:45 |
14.96 |
2 |
2598 |
买入 |
| 10:00:48 |
15.02 |
3 |
2601 |
买入 |
| 10:01:06 |
14.96 |
1 |
2602 |
卖出 |
| 10:02:09 |
15.03 |
3 |
2605 |
买入 |
| 10:02:15 |
15.03 |
1 |
2606 |
买入 |
| 10:02:54 |
14.97 |
2 |
2608 |
卖出 |
| 10:03:15 |
14.99 |
1 |
2609 |
卖出 |
| 10:03:18 |
15.03 |
1 |
2610 |
买入 |
| 10:03:21 |
15.08 |
3 |
2613 |
买入 |
| 10:03:27 |
15.03 |
1 |
2614 |
卖出 |
| 10:03:42 |
15.03 |
2 |
2616 |
卖出 |
| 10:04:00 |
15.03 |
1 |
2617 |
卖出 |
| 10:04:03 |
15.03 |
3 |
2620 |
卖出 |
| 10:04:06 |
15.03 |
1 |
2621 |
卖出 |
| 10:04:12 |
15.03 |
5 |
2626 |
卖出 |
| 10:04:15 |
15.04 |
6 |
2632 |
买入 |
| 10:04:18 |
15.04 |
3 |
2635 |
买入 |
| 10:04:21 |
15.04 |
1 |
2636 |
卖出 |
| 10:04:27 |
15.04 |
1 |
2637 |
买入 |
| 10:04:30 |
15.05 |
1 |
2638 |
买入 |
| 10:04:39 |
15.05 |
2 |
2640 |
买入 |
| 10:04:54 |
15.06 |
1 |
2641 |
买入 |
| 10:05:12 |
15.07 |
1 |
2642 |
卖出 |
| 10:05:24 |
15.11 |
29 |
2671 |
买入 |
| 10:05:30 |
15.07 |
1 |
2672 |
卖出 |
| 10:05:36 |
14.96 |
24 |
2696 |
卖出 |
| 10:05:39 |
15.1 |
9 |
2705 |
买入 |
| 10:05:42 |
15.1 |
1 |
2706 |
买入 |
| 10:06:03 |
15.08 |
1 |
2707 |
卖出 |
| 10:06:09 |
15.08 |
3 |
2710 |
卖出 |
| 10:06:12 |
15.1 |
2 |
2712 |
买入 |
| 10:06:15 |
15.08 |
15 |
2727 |
卖出 |
| 10:06:54 |
15.08 |
7 |
2734 |
买入 |
| 10:06:57 |
15.08 |
1 |
2735 |
买入 |
| 10:07:00 |
15.1 |
2 |
2737 |
买入 |
| 10:07:06 |
15.09 |
5 |
2742 |
买入 |
| 10:07:24 |
15.07 |
1 |
2743 |
买入 |
| 10:07:42 |
14.99 |
17 |
2760 |
卖出 |
| 10:08:18 |
15.07 |
1 |
2761 |
买入 |
| 10:08:24 |
15.07 |
1 |
2762 |
卖出 |
| 10:08:27 |
15.07 |
11 |
2773 |
卖出 |
| 10:08:33 |
15.07 |
2 |
2775 |
卖出 |
| 10:09:06 |
15.08 |
1 |
2776 |
买入 |
| 10:09:45 |
15.08 |
1 |
2777 |
卖出 |
| 10:10:09 |
15.09 |
5 |
2782 |
买入 |
| 10:10:12 |
15.1 |
2 |
2784 |
买入 |
| 10:10:15 |
15.08 |
2 |
2786 |
卖出 |
| 10:10:18 |
15.1 |
2 |
2788 |
买入 |
| 10:10:21 |
15.11 |
103 |
2891 |
买入 |
| 10:10:27 |
15.11 |
1 |
2892 |
买入 |
| 10:10:30 |
15.11 |
3 |
2895 |
买入 |
| 10:10:36 |
15.11 |
4 |
2899 |
买入 |
| 10:10:39 |
15.1 |
11 |
2910 |
卖出 |