晓鸣股份[300967]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.72 |
3 |
3 |
集合竞价 |
| 09:15:12 |
16.46 |
5 |
5 |
集合竞价 |
| 09:16:24 |
16.46 |
5 |
5 |
集合竞价 |
| 09:16:33 |
16.78 |
7 |
7 |
集合竞价 |
| 09:17:18 |
16.78 |
7 |
7 |
集合竞价 |
| 09:17:27 |
16.9 |
7 |
7 |
集合竞价 |
| 09:17:36 |
16.9 |
7 |
7 |
集合竞价 |
| 09:18:12 |
16.9 |
7 |
7 |
集合竞价 |
| 09:18:21 |
16.9 |
7 |
7 |
集合竞价 |
| 09:18:39 |
16.9 |
7 |
7 |
集合竞价 |
| 09:18:48 |
16.9 |
7 |
7 |
集合竞价 |
| 09:18:57 |
16.9 |
7 |
7 |
集合竞价 |
| 09:19:06 |
16.9 |
27 |
27 |
集合竞价 |
| 09:19:42 |
17 |
28 |
28 |
集合竞价 |
| 09:20:03 |
17 |
29 |
29 |
集合竞价 |
| 09:20:21 |
17 |
31 |
31 |
集合竞价 |
| 09:20:30 |
17 |
35 |
35 |
集合竞价 |
| 09:20:39 |
17 |
65 |
65 |
集合竞价 |
| 09:21:06 |
17 |
73 |
73 |
集合竞价 |
| 09:21:15 |
17 |
73 |
73 |
集合竞价 |
| 09:21:33 |
17 |
83 |
83 |
集合竞价 |
| 09:21:42 |
17 |
85 |
85 |
集合竞价 |
| 09:21:51 |
17.01 |
85 |
85 |
集合竞价 |
| 09:22:00 |
17.01 |
85 |
85 |
集合竞价 |
| 09:22:09 |
17.01 |
85 |
85 |
集合竞价 |
| 09:22:27 |
17.01 |
85 |
85 |
集合竞价 |
| 09:22:36 |
17.01 |
90 |
90 |
集合竞价 |
| 09:22:45 |
17.01 |
90 |
90 |
集合竞价 |
| 09:23:12 |
17.01 |
107 |
107 |
集合竞价 |
| 09:23:21 |
17.01 |
128 |
128 |
集合竞价 |
| 09:23:39 |
17.01 |
128 |
128 |
集合竞价 |
| 09:23:48 |
17.01 |
149 |
149 |
集合竞价 |
| 09:23:57 |
17.01 |
151 |
151 |
集合竞价 |
| 09:24:06 |
17.01 |
151 |
151 |
集合竞价 |
| 09:24:15 |
17.01 |
163 |
163 |
集合竞价 |
| 09:24:24 |
17.01 |
225 |
225 |
集合竞价 |
| 09:24:33 |
17.01 |
267 |
267 |
集合竞价 |
| 09:24:42 |
17.01 |
465 |
465 |
集合竞价 |
| 09:24:51 |
17.01 |
481 |
481 |
集合竞价 |
| 09:25:00 |
17.01 |
603 |
603 |
集合竞价 |
| 09:25:03 |
17.06 |
624 |
1227 |
买入 |
| 09:30:03 |
17.05 |
817 |
2044 |
卖出 |
| 09:30:06 |
17.07 |
451 |
2495 |
买入 |
| 09:30:09 |
17.15 |
152 |
2647 |
买入 |
| 09:30:12 |
17.05 |
196 |
2843 |
卖出 |
| 09:30:15 |
17 |
390 |
3233 |
卖出 |
| 09:30:18 |
16.92 |
33 |
3266 |
卖出 |
| 09:30:21 |
16.89 |
82 |
3348 |
卖出 |
| 09:30:24 |
16.81 |
30 |
3378 |
卖出 |
| 09:30:27 |
16.76 |
118 |
3496 |
卖出 |
| 09:30:30 |
16.61 |
53 |
3549 |
卖出 |
| 09:30:33 |
16.82 |
146 |
3695 |
买入 |
| 09:30:36 |
16.66 |
49 |
3744 |
卖出 |
| 09:30:39 |
16.66 |
54 |
3798 |
卖出 |
| 09:30:42 |
16.73 |
73 |
3871 |
买入 |
| 09:30:45 |
16.67 |
97 |
3968 |
卖出 |
| 09:30:48 |
16.66 |
626 |
4594 |
卖出 |
| 09:30:51 |
16.66 |
173 |
4767 |
卖出 |
| 09:30:54 |
16.67 |
87 |
4854 |
买入 |
| 09:30:57 |
16.65 |
314 |
5168 |
卖出 |
| 09:31:00 |
16.5 |
204 |
5372 |
卖出 |
| 09:31:03 |
16.57 |
81 |
5453 |
买入 |
| 09:31:06 |
16.48 |
26 |
5479 |
卖出 |
| 09:31:09 |
16.45 |
136 |
5615 |
卖出 |
| 09:31:12 |
16.49 |
52 |
5667 |
买入 |
| 09:31:15 |
16.48 |
203 |
5870 |
买入 |
| 09:31:18 |
16.38 |
104 |
5974 |
卖出 |
| 09:31:21 |
16.4 |
106 |
6080 |
买入 |
| 09:31:24 |
16.41 |
244 |
6324 |
买入 |
| 09:31:27 |
16.45 |
87 |
6411 |
买入 |
| 09:31:30 |
16.48 |
40 |
6451 |
买入 |
| 09:31:33 |
16.5 |
13 |
6464 |
买入 |
| 09:31:36 |
16.53 |
17 |
6481 |
买入 |
| 09:31:39 |
16.53 |
50 |
6531 |
买入 |
| 09:31:42 |
16.5 |
64 |
6595 |
卖出 |
| 09:31:45 |
16.56 |
86 |
6681 |
买入 |
| 09:31:48 |
16.54 |
62 |
6743 |
卖出 |
| 09:31:51 |
16.53 |
132 |
6875 |
卖出 |
| 09:31:54 |
16.51 |
368 |
7243 |
卖出 |
| 09:31:57 |
16.54 |
127 |
7370 |
买入 |
| 09:32:00 |
16.53 |
165 |
7535 |
卖出 |
| 09:32:03 |
16.53 |
93 |
7628 |
卖出 |
| 09:32:06 |
16.55 |
45 |
7673 |
买入 |
| 09:32:09 |
16.56 |
111 |
7784 |
买入 |
| 09:32:12 |
16.55 |
22 |
7806 |
卖出 |
| 09:32:15 |
16.55 |
112 |
7918 |
买入 |
| 09:32:18 |
16.56 |
9 |
7927 |
买入 |
| 09:32:21 |
16.56 |
16 |
7943 |
买入 |
| 09:32:24 |
16.59 |
32 |
7975 |
买入 |
| 09:32:27 |
16.59 |
86 |
8061 |
买入 |
| 09:32:30 |
16.63 |
35 |
8096 |
买入 |
| 09:32:33 |
16.66 |
75 |
8171 |
买入 |
| 09:32:36 |
16.67 |
110 |
8281 |
买入 |
| 09:32:39 |
16.66 |
28 |
8309 |
卖出 |
| 09:32:42 |
16.69 |
53 |
8362 |
买入 |
| 09:32:45 |
16.7 |
22 |
8384 |
买入 |
| 09:32:48 |
16.68 |
64 |
8448 |
卖出 |
| 09:32:51 |
16.67 |
62 |
8510 |
卖出 |
| 09:32:54 |
16.7 |
25 |
8535 |
买入 |
| 09:32:57 |
16.7 |
20 |
8555 |
卖出 |
| 09:33:00 |
16.72 |
4 |
8559 |
买入 |
| 09:33:03 |
16.7 |
95 |
8654 |
卖出 |
| 09:33:06 |
16.74 |
27 |
8681 |
卖出 |
| 09:33:09 |
16.76 |
187 |
8868 |
买入 |
| 09:33:12 |
16.74 |
5 |
8873 |
卖出 |
| 09:33:15 |
16.77 |
1 |
8874 |
买入 |
| 09:33:18 |
16.8 |
63 |
8937 |
买入 |
| 09:33:21 |
16.8 |
3 |
8940 |
卖出 |
| 09:33:24 |
16.81 |
11 |
8951 |
买入 |
| 09:33:27 |
16.81 |
17 |
8968 |
买入 |
| 09:33:30 |
16.84 |
31 |
8999 |
买入 |
| 09:33:33 |
16.82 |
7 |
9006 |
卖出 |
| 09:33:36 |
16.87 |
12 |
9018 |
买入 |
| 09:33:39 |
16.84 |
36 |
9054 |
卖出 |
| 09:33:42 |
16.87 |
122 |
9176 |
买入 |
| 09:33:45 |
16.88 |
6 |
9182 |
卖出 |
| 09:33:48 |
16.85 |
25 |
9207 |
卖出 |
| 09:33:51 |
16.91 |
26 |
9233 |
买入 |
| 09:33:54 |
16.88 |
31 |
9264 |
卖出 |
| 09:33:57 |
16.85 |
48 |
9312 |
卖出 |
| 09:34:00 |
16.87 |
10 |
9322 |
买入 |
| 09:34:03 |
16.87 |
19 |
9341 |
卖出 |
| 09:34:06 |
16.88 |
51 |
9392 |
买入 |
| 09:34:09 |
16.85 |
91 |
9483 |
卖出 |
| 09:34:12 |
16.85 |
4 |
9487 |
卖出 |
| 09:34:15 |
16.88 |
120 |
9607 |
买入 |
| 09:34:18 |
16.84 |
14 |
9621 |
卖出 |
| 09:34:21 |
16.8 |
118 |
9739 |
卖出 |
| 09:34:24 |
16.84 |
20 |
9759 |
买入 |
| 09:34:27 |
16.86 |
49 |
9808 |
买入 |
| 09:34:30 |
16.8 |
25 |
9833 |
卖出 |
| 09:34:33 |
16.8 |
16 |
9849 |
买入 |
| 09:34:36 |
16.8 |
57 |
9906 |
卖出 |
| 09:34:39 |
16.78 |
10 |
9916 |
卖出 |
| 09:34:42 |
16.78 |
39 |
9955 |
卖出 |
| 09:34:48 |
16.78 |
19 |
9974 |
卖出 |
| 09:34:51 |
16.78 |
13 |
9987 |
卖出 |
| 09:34:54 |
16.78 |
3 |
9990 |
卖出 |
| 09:35:03 |
16.78 |
47 |
10037 |
卖出 |
| 09:35:06 |
16.78 |
32 |
10069 |
买入 |
| 09:35:09 |
16.79 |
51 |
10120 |
买入 |
| 09:35:12 |
16.84 |
176 |
10296 |
买入 |
| 09:35:15 |
16.85 |
164 |
10460 |
买入 |
| 09:35:18 |
16.88 |
11 |
10471 |
买入 |
| 09:35:21 |
16.88 |
5 |
10476 |
买入 |
| 09:35:24 |
16.9 |
64 |
10540 |
买入 |
| 09:35:27 |
16.9 |
37 |
10577 |
买入 |
| 09:35:30 |
16.95 |
181 |
10758 |
买入 |
| 09:35:33 |
16.95 |
163 |
10921 |
买入 |
| 09:35:36 |
17 |
63 |
10984 |
买入 |
| 09:35:39 |
17.04 |
8 |
10992 |
买入 |
| 09:35:42 |
16.99 |
65 |
11057 |
卖出 |
| 09:35:45 |
16.99 |
29 |
11086 |
卖出 |
| 09:35:48 |
17 |
35 |
11121 |
买入 |
| 09:35:51 |
17.02 |
220 |
11341 |
买入 |
| 09:35:54 |
17.07 |
21 |
11362 |
买入 |
| 09:35:57 |
17.02 |
27 |
11389 |
卖出 |
| 09:36:00 |
17.04 |
168 |
11557 |
买入 |
| 09:36:03 |
17.06 |
62 |
11619 |
买入 |
| 09:36:06 |
17.02 |
31 |
11650 |
卖出 |
| 09:36:09 |
17.03 |
59 |
11709 |
买入 |
| 09:36:12 |
17 |
66 |
11775 |
卖出 |
| 09:36:15 |
17.02 |
25 |
11800 |
买入 |
| 09:36:18 |
17.02 |
88 |
11888 |
买入 |
| 09:36:21 |
17 |
11 |
11899 |
买入 |
| 09:36:24 |
16.98 |
42 |
11941 |
卖出 |
| 09:36:27 |
16.97 |
79 |
12020 |
卖出 |
| 09:36:30 |
16.95 |
10 |
12030 |
卖出 |
| 09:36:33 |
16.94 |
17 |
12047 |
卖出 |
| 09:36:36 |
16.91 |
33 |
12080 |
卖出 |
| 09:36:39 |
16.9 |
3 |
12083 |
卖出 |
| 09:36:42 |
16.88 |
1 |
12084 |
卖出 |
| 09:36:45 |
16.9 |
26 |
12110 |
买入 |
| 09:36:48 |
16.92 |
57 |
12167 |
买入 |
| 09:36:51 |
16.88 |
16 |
12183 |
卖出 |
| 09:36:54 |
16.9 |
33 |
12216 |
买入 |
| 09:36:57 |
16.9 |
21 |
12237 |
买入 |
| 09:37:00 |
16.88 |
9 |
12246 |
卖出 |
| 09:37:06 |
16.88 |
11 |
12257 |
买入 |
| 09:37:09 |
16.91 |
109 |
12366 |
买入 |
| 09:37:12 |
16.9 |
23 |
12389 |
卖出 |
| 09:37:15 |
16.89 |
14 |
12403 |
卖出 |
| 09:37:18 |
16.89 |
115 |
12518 |
买入 |
| 09:37:21 |
16.89 |
13 |
12531 |
卖出 |
| 09:37:24 |
16.89 |
177 |
12708 |
买入 |
| 09:37:27 |
16.89 |
46 |
12754 |
买入 |
| 09:37:30 |
16.84 |
64 |
12818 |
卖出 |
| 09:37:33 |
16.85 |
31 |
12849 |
卖出 |
| 09:37:36 |
16.84 |
30 |
12879 |
卖出 |
| 09:37:42 |
16.84 |
5 |
12884 |
卖出 |
| 09:37:45 |
16.87 |
49 |
12933 |
买入 |
| 09:37:48 |
16.84 |
2 |
12935 |
卖出 |
| 09:37:51 |
16.84 |
17 |
12952 |
买入 |
| 09:37:54 |
16.84 |
11 |
12963 |
买入 |
| 09:38:00 |
16.8 |
143 |
13106 |
卖出 |
| 09:38:03 |
16.84 |
9 |
13115 |
买入 |
| 09:38:06 |
16.87 |
22 |
13137 |
买入 |
| 09:38:09 |
16.87 |
27 |
13164 |
买入 |
| 09:38:12 |
16.89 |
24 |
13188 |
买入 |
| 09:38:15 |
16.91 |
7 |
13195 |
买入 |
| 09:38:18 |
16.84 |
141 |
13336 |
卖出 |
| 09:38:21 |
16.97 |
11 |
13347 |
买入 |
| 09:38:24 |
16.93 |
44 |
13391 |
卖出 |
| 09:38:27 |
16.93 |
6 |
13397 |
卖出 |
| 09:38:30 |
16.97 |
69 |
13466 |
买入 |
| 09:38:33 |
16.98 |
106 |
13572 |
买入 |
| 09:38:36 |
16.95 |
23 |
13595 |
卖出 |
| 09:38:39 |
17.04 |
122 |
13717 |
买入 |
| 09:38:42 |
17.04 |
13 |
13730 |
买入 |
| 09:38:45 |
17.04 |
5 |
13735 |
买入 |
| 09:38:48 |
17.06 |
45 |
13780 |
买入 |
| 09:38:51 |
17.04 |
121 |
13901 |
卖出 |
| 09:38:54 |
17.06 |
4 |
13905 |
买入 |
| 09:38:57 |
17.05 |
48 |
13953 |
卖出 |
| 09:39:00 |
17.06 |
63 |
14016 |
买入 |
| 09:39:03 |
17.06 |
54 |
14070 |
买入 |
| 09:39:06 |
17.05 |
144 |
14214 |
卖出 |
| 09:39:09 |
17.08 |
25 |
14239 |
买入 |
| 09:39:12 |
17.1 |
16 |
14255 |
买入 |
| 09:39:15 |
17.07 |
264 |
14519 |
卖出 |
| 09:39:18 |
17.08 |
150 |
14669 |
买入 |
| 09:39:21 |
17.08 |
48 |
14717 |
买入 |
| 09:39:24 |
17.1 |
149 |
14866 |
买入 |
| 09:39:27 |
17.15 |
40 |
14906 |
买入 |
| 09:39:30 |
17.1 |
136 |
15042 |
卖出 |
| 09:39:33 |
17.2 |
93 |
15135 |
买入 |
| 09:39:36 |
17.12 |
42 |
15177 |
卖出 |
| 09:39:39 |
17.15 |
130 |
15307 |
买入 |
| 09:39:42 |
17.15 |
12 |
15319 |
买入 |
| 09:39:45 |
17.15 |
42 |
15361 |
买入 |
| 09:39:48 |
17.16 |
104 |
15465 |
买入 |
| 09:39:51 |
17.16 |
73 |
15538 |
买入 |
| 09:39:54 |
17.16 |
43 |
15581 |
买入 |
| 09:39:57 |
17.16 |
130 |
15711 |
买入 |
| 09:40:00 |
17.16 |
72 |
15783 |
买入 |
| 09:40:03 |
17.16 |
58 |
15841 |
卖出 |
| 09:40:06 |
17.18 |
215 |
16056 |
买入 |
| 09:40:09 |
17.16 |
130 |
16186 |
卖出 |
| 09:40:12 |
17.17 |
109 |
16295 |
买入 |
| 09:40:15 |
17.12 |
121 |
16416 |
卖出 |
| 09:40:18 |
17.12 |
9 |
16425 |
买入 |
| 09:40:21 |
17.16 |
83 |
16508 |
买入 |
| 09:40:24 |
17.14 |
12 |
16520 |
买入 |
| 09:40:27 |
17.17 |
63 |
16583 |
买入 |
| 09:40:30 |
17.12 |
74 |
16657 |
卖出 |
| 09:40:33 |
17.14 |
3 |
16660 |
买入 |
| 09:40:36 |
17.14 |
10 |
16670 |
卖出 |
| 09:40:39 |
17.12 |
46 |
16716 |
卖出 |
| 09:40:42 |
17.11 |
150 |
16866 |
卖出 |
| 09:40:45 |
17.11 |
88 |
16954 |
买入 |
| 09:40:48 |
17.09 |
139 |
17093 |
卖出 |
| 09:40:51 |
17.11 |
113 |
17206 |
买入 |
| 09:40:54 |
17 |
46 |
17252 |
卖出 |
| 09:40:57 |
17.09 |
13 |
17265 |
买入 |
| 09:41:00 |
17 |
24 |
17289 |
卖出 |
| 09:41:03 |
17 |
75 |
17364 |
卖出 |
| 09:41:06 |
17 |
98 |
17462 |
卖出 |
| 09:41:09 |
17 |
47 |
17509 |
买入 |
| 09:41:12 |
16.99 |
18 |
17527 |
卖出 |
| 09:41:15 |
16.99 |
113 |
17640 |
卖出 |
| 09:41:18 |
16.99 |
26 |
17666 |
买入 |
| 09:41:21 |
17 |
4 |
17670 |
卖出 |
| 09:41:24 |
17.05 |
5 |
17675 |
买入 |
| 09:41:27 |
17.01 |
43 |
17718 |
卖出 |
| 09:41:30 |
17 |
46 |
17764 |
卖出 |
| 09:41:33 |
17 |
13 |
17777 |
买入 |
| 09:41:36 |
17.03 |
30 |
17807 |
买入 |
| 09:41:39 |
17.03 |
30 |
17837 |
卖出 |
| 09:41:45 |
17.04 |
11 |
17848 |
买入 |
| 09:41:48 |
17.05 |
10 |
17858 |
买入 |
| 09:41:51 |
17.09 |
49 |
17907 |
买入 |
| 09:41:54 |
17.04 |
41 |
17948 |
卖出 |
| 09:41:57 |
17.06 |
3 |
17951 |
买入 |
| 09:42:00 |
17.1 |
75 |
18026 |
买入 |
| 09:42:03 |
17.1 |
37 |
18063 |
买入 |
| 09:42:06 |
17.1 |
29 |
18092 |
买入 |
| 09:42:09 |
17.11 |
87 |
18179 |
买入 |
| 09:42:12 |
17.09 |
82 |
18261 |
卖出 |
| 09:42:15 |
17.07 |
62 |
18323 |
卖出 |
| 09:42:18 |
17.07 |
41 |
18364 |
买入 |
| 09:42:21 |
17.1 |
32 |
18396 |
买入 |
| 09:42:24 |
17.06 |
35 |
18431 |
卖出 |
| 09:42:27 |
17.07 |
19 |
18450 |
买入 |
| 09:42:30 |
17.1 |
20 |
18470 |
买入 |
| 09:42:33 |
17.07 |
2 |
18472 |
卖出 |
| 09:42:36 |
17.06 |
143 |
18615 |
卖出 |
| 09:42:39 |
17.07 |
29 |
18644 |
买入 |
| 09:42:42 |
17.07 |
9 |
18653 |
买入 |
| 09:42:45 |
17.07 |
46 |
18699 |
买入 |
| 09:42:48 |
17.07 |
47 |
18746 |
卖出 |
| 09:42:51 |
17.08 |
3 |
18749 |
买入 |
| 09:42:54 |
17.07 |
9 |
18758 |
卖出 |
| 09:42:57 |
17.08 |
26 |
18784 |
买入 |
| 09:43:00 |
17.07 |
20 |
18804 |
卖出 |
| 09:43:03 |
17.08 |
10 |
18814 |
买入 |
| 09:43:06 |
17.12 |
67 |
18881 |
买入 |
| 09:43:09 |
17.13 |
63 |
18944 |
买入 |
| 09:43:12 |
17.14 |
27 |
18971 |
买入 |
| 09:43:15 |
17.14 |
36 |
19007 |
买入 |
| 09:43:18 |
17.14 |
74 |
19081 |
买入 |