当虹科技[688039]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:13 |
25 |
22 |
22 |
集合竞价 |
| 09:17:25 |
31.15 |
0 |
0 |
集合竞价 |
| 09:21:52 |
31.4 |
13 |
13 |
集合竞价 |
| 09:22:43 |
31.4 |
13 |
13 |
集合竞价 |
| 09:23:07 |
31.4 |
13 |
13 |
集合竞价 |
| 09:23:13 |
31.4 |
13 |
13 |
集合竞价 |
| 09:23:58 |
31.28 |
13 |
13 |
集合竞价 |
| 09:24:22 |
31.28 |
15 |
15 |
集合竞价 |
| 09:24:55 |
31.28 |
19 |
19 |
集合竞价 |
| 09:25:01 |
31.33 |
32 |
32 |
集合竞价 |
| 09:25:05 |
31.33 |
32 |
64 |
卖出 |
| 09:30:04 |
31.33 |
58 |
122 |
卖出 |
| 09:30:07 |
31.28 |
40 |
162 |
卖出 |
| 09:30:10 |
31.27 |
66 |
228 |
卖出 |
| 09:30:13 |
31.15 |
7 |
235 |
卖出 |
| 09:30:16 |
31.15 |
4 |
239 |
买入 |
| 09:30:19 |
30.92 |
5 |
244 |
卖出 |
| 09:30:22 |
30.7 |
24 |
268 |
卖出 |
| 09:30:25 |
30.7 |
46 |
314 |
卖出 |
| 09:30:28 |
30.7 |
22 |
336 |
卖出 |
| 09:30:31 |
30.7 |
35 |
371 |
买入 |
| 09:30:34 |
30.69 |
15 |
386 |
买入 |
| 09:30:37 |
30.75 |
10 |
396 |
买入 |
| 09:30:40 |
30.7 |
7 |
403 |
卖出 |
| 09:30:43 |
30.69 |
2 |
405 |
卖出 |
| 09:30:46 |
30.7 |
27 |
432 |
买入 |
| 09:30:49 |
30.74 |
10 |
442 |
买入 |
| 09:30:52 |
30.7 |
4 |
446 |
卖出 |
| 09:30:55 |
30.7 |
1 |
447 |
卖出 |
| 09:30:58 |
30.69 |
4 |
451 |
卖出 |
| 09:31:01 |
30.55 |
2 |
453 |
卖出 |
| 09:31:04 |
30.68 |
5 |
458 |
买入 |
| 09:31:07 |
30.69 |
10 |
468 |
买入 |
| 09:31:10 |
30.68 |
5 |
473 |
卖出 |
| 09:31:13 |
30.7 |
13 |
486 |
买入 |
| 09:31:19 |
30.69 |
13 |
499 |
买入 |
| 09:31:22 |
30.69 |
3 |
502 |
买入 |
| 09:31:25 |
30.69 |
4 |
506 |
卖出 |
| 09:31:28 |
30.69 |
4 |
510 |
卖出 |
| 09:31:31 |
30.74 |
8 |
518 |
买入 |
| 09:31:34 |
30.69 |
6 |
524 |
卖出 |
| 09:31:37 |
30.69 |
4 |
528 |
卖出 |
| 09:31:40 |
30.69 |
10 |
538 |
卖出 |
| 09:31:43 |
30.69 |
6 |
544 |
卖出 |
| 09:31:52 |
30.69 |
5 |
549 |
买入 |
| 09:31:55 |
30.69 |
10 |
559 |
买入 |
| 09:32:07 |
30.69 |
4 |
563 |
买入 |
| 09:32:13 |
30.72 |
26 |
589 |
买入 |
| 09:32:16 |
30.73 |
3 |
592 |
卖出 |
| 09:32:19 |
30.69 |
13 |
605 |
卖出 |
| 09:32:22 |
30.65 |
7 |
612 |
卖出 |
| 09:32:28 |
30.73 |
35 |
647 |
买入 |
| 09:32:31 |
30.65 |
3 |
650 |
卖出 |
| 09:32:34 |
30.65 |
5 |
655 |
买入 |
| 09:32:37 |
30.63 |
6 |
661 |
卖出 |
| 09:32:40 |
30.65 |
22 |
683 |
买入 |
| 09:32:43 |
30.65 |
11 |
694 |
买入 |
| 09:32:46 |
30.69 |
9 |
703 |
卖出 |
| 09:32:49 |
30.69 |
0 |
703 |
卖出 |
| 09:32:55 |
30.69 |
10 |
713 |
买入 |
| 09:33:01 |
30.67 |
2 |
715 |
卖出 |
| 09:33:04 |
30.69 |
8 |
723 |
买入 |
| 09:33:07 |
30.69 |
14 |
737 |
买入 |
| 09:33:10 |
30.69 |
2 |
739 |
买入 |
| 09:33:13 |
30.67 |
5 |
744 |
卖出 |
| 09:33:19 |
30.67 |
3 |
747 |
买入 |
| 09:33:22 |
30.69 |
46 |
793 |
买入 |
| 09:33:25 |
30.69 |
8 |
801 |
卖出 |
| 09:33:28 |
30.69 |
7 |
808 |
买入 |
| 09:33:31 |
30.69 |
10 |
818 |
卖出 |
| 09:33:34 |
30.69 |
4 |
822 |
买入 |
| 09:33:37 |
30.66 |
2 |
824 |
买入 |
| 09:33:40 |
30.66 |
1 |
825 |
买入 |
| 09:33:52 |
30.72 |
4 |
829 |
卖出 |
| 09:33:55 |
30.93 |
2 |
831 |
买入 |
| 09:34:10 |
31 |
2 |
833 |
买入 |
| 09:34:13 |
31.01 |
2 |
835 |
买入 |
| 09:34:19 |
30.75 |
6 |
841 |
卖出 |
| 09:34:22 |
30.77 |
2 |
843 |
卖出 |
| 09:34:37 |
30.8 |
2 |
845 |
买入 |
| 09:34:40 |
30.8 |
2 |
847 |
卖出 |
| 09:34:49 |
30.75 |
4 |
851 |
卖出 |
| 09:34:58 |
30.92 |
5 |
856 |
买入 |
| 09:35:07 |
30.78 |
4 |
860 |
卖出 |
| 09:35:13 |
30.8 |
2 |
862 |
卖出 |
| 09:35:16 |
30.8 |
6 |
868 |
卖出 |
| 09:35:19 |
30.8 |
31 |
899 |
买入 |
| 09:35:22 |
30.75 |
2 |
901 |
卖出 |
| 09:35:28 |
30.77 |
34 |
935 |
买入 |
| 09:35:31 |
30.77 |
10 |
945 |
卖出 |
| 09:35:34 |
30.75 |
16 |
961 |
卖出 |
| 09:35:37 |
30.76 |
2 |
963 |
买入 |
| 09:35:40 |
30.74 |
4 |
967 |
卖出 |
| 09:35:43 |
30.72 |
6 |
973 |
卖出 |
| 09:35:46 |
30.72 |
0 |
973 |
卖出 |
| 09:35:49 |
30.73 |
11 |
984 |
买入 |
| 09:35:52 |
30.73 |
0 |
984 |
买入 |
| 09:35:55 |
30.73 |
4 |
988 |
卖出 |
| 09:36:07 |
30.76 |
3 |
991 |
买入 |
| 09:36:10 |
30.76 |
1 |
992 |
卖出 |
| 09:36:16 |
30.76 |
2 |
994 |
买入 |
| 09:36:19 |
30.77 |
23 |
1017 |
买入 |
| 09:36:22 |
30.77 |
3 |
1020 |
买入 |
| 09:36:34 |
30.8 |
6 |
1026 |
买入 |
| 09:36:46 |
30.78 |
4 |
1030 |
卖出 |
| 09:36:52 |
30.8 |
6 |
1036 |
买入 |
| 09:37:01 |
30.8 |
12 |
1048 |
买入 |
| 09:37:07 |
30.8 |
7 |
1055 |
卖出 |
| 09:37:10 |
30.91 |
2 |
1057 |
买入 |
| 09:37:16 |
30.8 |
14 |
1071 |
卖出 |
| 09:37:19 |
30.8 |
6 |
1077 |
买入 |
| 09:37:22 |
30.8 |
13 |
1090 |
买入 |
| 09:37:37 |
30.98 |
20 |
1110 |
买入 |
| 09:37:55 |
30.97 |
12 |
1122 |
买入 |
| 09:38:01 |
30.97 |
2 |
1124 |
买入 |
| 09:38:07 |
30.97 |
2 |
1126 |
买入 |
| 09:38:10 |
30.97 |
2 |
1128 |
买入 |
| 09:38:16 |
30.92 |
2 |
1130 |
买入 |
| 09:38:25 |
30.86 |
2 |
1132 |
卖出 |
| 09:38:34 |
30.86 |
4 |
1136 |
卖出 |
| 09:38:40 |
30.86 |
2 |
1138 |
卖出 |
| 09:39:01 |
30.85 |
14 |
1152 |
卖出 |
| 09:39:04 |
30.85 |
2 |
1154 |
卖出 |
| 09:39:07 |
30.85 |
2 |
1156 |
买入 |
| 09:39:16 |
30.84 |
2 |
1158 |
买入 |
| 09:39:19 |
30.84 |
2 |
1160 |
买入 |
| 09:39:31 |
30.84 |
2 |
1162 |
买入 |
| 09:40:10 |
30.96 |
2 |
1164 |
买入 |
| 09:40:52 |
30.89 |
16 |
1180 |
卖出 |
| 09:40:55 |
30.7 |
29 |
1209 |
卖出 |
| 09:41:16 |
30.74 |
4 |
1213 |
卖出 |
| 09:41:37 |
30.78 |
2 |
1215 |
卖出 |
| 09:41:46 |
30.84 |
8 |
1223 |
买入 |
| 09:41:49 |
30.84 |
8 |
1231 |
买入 |
| 09:41:55 |
30.84 |
3 |
1234 |
卖出 |
| 09:41:58 |
30.84 |
0 |
1234 |
卖出 |
| 09:42:04 |
30.84 |
4 |
1238 |
买入 |
| 09:42:25 |
30.85 |
2 |
1240 |
卖出 |
| 09:42:34 |
30.85 |
4 |
1244 |
卖出 |
| 09:42:37 |
30.85 |
12 |
1256 |
买入 |
| 09:42:40 |
30.85 |
2 |
1258 |
买入 |
| 09:42:49 |
30.85 |
1 |
1259 |
买入 |
| 09:42:52 |
30.9 |
2 |
1261 |
买入 |
| 09:43:07 |
30.9 |
26 |
1287 |
买入 |
| 09:43:10 |
30.88 |
4 |
1291 |
卖出 |
| 09:43:13 |
30.89 |
5 |
1296 |
买入 |
| 09:43:25 |
30.89 |
19 |
1315 |
买入 |
| 09:43:43 |
30.89 |
2 |
1317 |
买入 |
| 09:43:49 |
30.9 |
60 |
1377 |
买入 |
| 09:43:52 |
30.9 |
104 |
1481 |
买入 |
| 09:43:55 |
30.9 |
34 |
1515 |
买入 |
| 09:43:58 |
30.96 |
4 |
1519 |
买入 |
| 09:44:01 |
30.97 |
2 |
1521 |
买入 |
| 09:44:04 |
30.97 |
2 |
1523 |
卖出 |
| 09:44:07 |
30.97 |
4 |
1527 |
卖出 |
| 09:44:10 |
30.97 |
2 |
1529 |
卖出 |
| 09:44:22 |
30.98 |
2 |
1531 |
卖出 |
| 09:44:25 |
30.97 |
3 |
1534 |
卖出 |
| 09:45:01 |
30.97 |
1 |
1535 |
卖出 |
| 09:45:07 |
30.98 |
5 |
1540 |
买入 |
| 09:45:16 |
31.01 |
2 |
1542 |
卖出 |
| 09:45:25 |
31.03 |
2 |
1544 |
卖出 |
| 09:45:34 |
31.12 |
3 |
1547 |
买入 |
| 09:45:46 |
31.13 |
14 |
1561 |
买入 |
| 09:45:49 |
31.16 |
2 |
1563 |
买入 |
| 09:45:52 |
31.17 |
30 |
1593 |
买入 |
| 09:46:13 |
31.2 |
2 |
1595 |
卖出 |
| 09:46:31 |
31.3 |
33 |
1628 |
买入 |
| 09:46:34 |
31.23 |
4 |
1632 |
卖出 |
| 09:46:55 |
31.29 |
5 |
1637 |
买入 |
| 09:46:58 |
31.26 |
9 |
1646 |
卖出 |
| 09:47:19 |
31.29 |
4 |
1650 |
买入 |
| 09:47:25 |
31.3 |
2 |
1652 |
买入 |
| 09:47:28 |
31.3 |
3 |
1655 |
卖出 |
| 09:47:37 |
31.3 |
6 |
1661 |
卖出 |
| 09:47:58 |
31.33 |
6 |
1667 |
买入 |
| 09:48:01 |
31.33 |
12 |
1679 |
买入 |
| 09:48:04 |
31.33 |
15 |
1694 |
买入 |
| 09:48:13 |
31.33 |
8 |
1702 |
卖出 |
| 09:48:16 |
31.33 |
0 |
1702 |
买入 |
| 09:48:25 |
31.39 |
4 |
1706 |
买入 |
| 09:48:28 |
31.4 |
12 |
1718 |
买入 |
| 09:48:31 |
31.4 |
0 |
1718 |
买入 |
| 09:48:52 |
31.53 |
2 |
1720 |
买入 |
| 09:49:07 |
31.45 |
2 |
1722 |
卖出 |
| 09:49:19 |
31.45 |
2 |
1724 |
卖出 |
| 09:49:31 |
31.45 |
21 |
1745 |
卖出 |
| 09:49:34 |
31.45 |
2 |
1747 |
买入 |
| 09:49:37 |
31.45 |
2 |
1749 |
买入 |
| 09:49:40 |
31.43 |
19 |
1768 |
卖出 |
| 09:49:46 |
31.44 |
6 |
1774 |
买入 |
| 09:49:49 |
31.44 |
32 |
1806 |
买入 |
| 09:49:52 |
31.45 |
37 |
1843 |
买入 |
| 09:49:55 |
31.45 |
30 |
1873 |
买入 |
| 09:49:58 |
31.43 |
31 |
1904 |
卖出 |
| 09:50:07 |
31.48 |
12 |
1916 |
买入 |
| 09:50:10 |
31.48 |
4 |
1920 |
买入 |
| 09:50:13 |
31.42 |
11 |
1931 |
卖出 |
| 09:50:19 |
31.42 |
2 |
1933 |
买入 |
| 09:50:22 |
31.43 |
21 |
1954 |
买入 |
| 09:50:25 |
31.43 |
2 |
1956 |
买入 |
| 09:50:28 |
31.43 |
6 |
1962 |
买入 |
| 09:50:34 |
31.42 |
2 |
1964 |
卖出 |
| 09:50:52 |
31.43 |
2 |
1966 |
买入 |
| 09:50:55 |
31.43 |
5 |
1971 |
买入 |
| 09:50:58 |
31.48 |
24 |
1995 |
买入 |
| 09:51:01 |
31.43 |
30 |
2025 |
卖出 |
| 09:51:04 |
31.48 |
13 |
2038 |
卖出 |
| 09:51:22 |
31.49 |
2 |
2040 |
买入 |
| 09:51:28 |
31.49 |
3 |
2043 |
买入 |
| 09:51:40 |
31.49 |
6 |
2049 |
卖出 |
| 09:51:58 |
31.5 |
8 |
2057 |
买入 |
| 09:52:01 |
31.54 |
6 |
2063 |
买入 |
| 09:52:04 |
31.5 |
12 |
2075 |
卖出 |
| 09:52:37 |
31.54 |
10 |
2085 |
买入 |
| 09:52:40 |
31.55 |
3 |
2088 |
买入 |
| 09:52:43 |
31.49 |
2 |
2090 |
卖出 |
| 09:52:52 |
31.6 |
59 |
2149 |
买入 |
| 09:52:55 |
31.6 |
2 |
2151 |
卖出 |
| 09:53:04 |
31.63 |
22 |
2173 |
买入 |
| 09:53:07 |
31.59 |
14 |
2187 |
卖出 |
| 09:53:10 |
31.6 |
17 |
2204 |
买入 |
| 09:53:13 |
31.61 |
2 |
2206 |
买入 |
| 09:53:16 |
31.6 |
4 |
2210 |
卖出 |
| 09:53:19 |
31.59 |
20 |
2230 |
卖出 |
| 09:53:22 |
31.49 |
6 |
2236 |
卖出 |
| 09:53:25 |
31.49 |
2 |
2238 |
卖出 |
| 09:53:37 |
31.49 |
5 |
2243 |
卖出 |
| 09:53:46 |
31.48 |
32 |
2275 |
卖出 |
| 09:53:49 |
31.41 |
4 |
2279 |
卖出 |
| 09:53:52 |
31.42 |
2 |
2281 |
卖出 |
| 09:54:07 |
31.43 |
2 |
2283 |
买入 |
| 09:54:22 |
31.46 |
6 |
2289 |
买入 |
| 09:54:34 |
31.45 |
2 |
2291 |
卖出 |
| 09:54:40 |
31.58 |
5 |
2296 |
买入 |
| 09:54:46 |
31.58 |
8 |
2304 |
买入 |
| 09:54:55 |
31.58 |
3 |
2307 |
买入 |
| 09:55:07 |
31.6 |
8 |
2315 |
买入 |
| 09:55:49 |
31.53 |
4 |
2319 |
卖出 |
| 09:55:52 |
31.51 |
4 |
2323 |
卖出 |
| 09:56:04 |
31.59 |
5 |
2328 |
买入 |
| 09:56:10 |
31.59 |
2 |
2330 |
买入 |
| 09:56:34 |
31.58 |
4 |
2334 |
买入 |
| 09:56:52 |
31.54 |
5 |
2339 |
卖出 |
| 09:56:58 |
31.58 |
6 |
2345 |
买入 |
| 09:57:01 |
31.54 |
29 |
2374 |
卖出 |
| 09:57:04 |
31.54 |
2 |
2376 |
卖出 |
| 09:57:19 |
31.55 |
2 |
2378 |
买入 |
| 09:57:28 |
31.54 |
3 |
2381 |
卖出 |
| 09:57:34 |
31.54 |
2 |
2383 |
卖出 |
| 09:57:40 |
31.54 |
4 |
2387 |
卖出 |
| 09:57:55 |
31.55 |
3 |
2390 |
买入 |
| 09:58:10 |
31.55 |
19 |
2409 |
买入 |
| 09:58:13 |
31.55 |
0 |
2409 |
买入 |
| 09:58:16 |
31.59 |
2 |
2411 |
买入 |
| 09:58:22 |
31.59 |
4 |
2415 |
买入 |
| 09:58:31 |
31.59 |
10 |
2425 |
买入 |
| 09:58:34 |
31.6 |
2 |
2427 |
买入 |
| 09:58:52 |
31.6 |
5 |
2432 |
买入 |
| 09:59:25 |
31.72 |
10 |
2442 |
买入 |
| 09:59:37 |
31.59 |
4 |
2446 |
卖出 |
| 09:59:40 |
31.69 |
2 |
2448 |
买入 |
| 09:59:52 |
31.68 |
11 |
2459 |
买入 |
| 09:59:55 |
31.68 |
14 |
2473 |
卖出 |
| 09:59:58 |
31.68 |
7 |
2480 |
卖出 |
| 10:00:04 |
31.68 |
17 |
2497 |
卖出 |
| 10:00:07 |
31.59 |
6 |
2503 |
卖出 |
| 10:00:10 |
31.54 |
46 |
2549 |
卖出 |
| 10:01:28 |
31.59 |
4 |
2553 |
卖出 |
| 10:01:31 |
31.59 |
2 |
2555 |
买入 |
| 10:02:07 |
31.59 |
2 |
2557 |
买入 |
| 10:02:10 |
31.62 |
2 |
2559 |
买入 |
| 10:02:13 |
31.65 |
2 |
2561 |
买入 |
| 10:02:25 |
31.65 |
2 |
2563 |
买入 |
| 10:02:34 |
31.62 |
4 |
2567 |
卖出 |
| 10:02:40 |
31.61 |
2 |
2569 |
卖出 |
| 10:03:10 |
31.62 |
2 |
2571 |
买入 |
| 10:03:16 |
31.62 |
1 |
2572 |
买入 |
| 10:03:19 |
31.59 |
4 |
2576 |
卖出 |
| 10:03:22 |
31.57 |
2 |
2578 |
卖出 |
| 10:03:46 |
31.56 |
2 |
2580 |
卖出 |
| 10:03:52 |
31.59 |
15 |
2595 |
买入 |
| 10:03:58 |
31.52 |
10 |
2605 |
卖出 |
| 10:04:07 |
31.52 |
4 |
2609 |
卖出 |
| 10:04:13 |
31.59 |
2 |
2611 |
买入 |
| 10:04:16 |
31.59 |
2 |
2613 |
买入 |
| 10:05:13 |
31.63 |
10 |
2623 |
买入 |
| 10:05:49 |
31.61 |
2 |
2625 |
卖出 |
| 10:06:28 |
31.62 |
3 |
2628 |
买入 |
| 10:06:31 |
31.62 |
2 |
2630 |
买入 |
| 10:06:58 |
31.62 |
2 |
2632 |
买入 |
| 10:07:16 |
31.59 |
2 |
2634 |
卖出 |
| 10:07:19 |
31.59 |
3 |
2637 |
卖出 |
| 10:07:43 |
31.59 |
3 |
2640 |
买入 |
| 10:09:07 |
31.6 |
5 |
2645 |
买入 |
| 10:09:16 |
31.56 |
24 |
2669 |
卖出 |
| 10:10:04 |
31.56 |
2 |
2671 |
卖出 |
| 10:10:07 |
31.6 |
6 |
2677 |
买入 |
| 10:10:10 |
31.6 |
88 |
2765 |
买入 |
| 10:10:13 |
31.65 |
21 |
2786 |
买入 |