安宁股份[002978]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
30.95 |
7 |
7 |
集合竞价 |
| 09:16:12 |
30.95 |
14 |
14 |
集合竞价 |
| 09:17:42 |
30.95 |
14 |
14 |
集合竞价 |
| 09:18:45 |
30.95 |
19 |
19 |
集合竞价 |
| 09:18:54 |
30.95 |
19 |
19 |
集合竞价 |
| 09:19:12 |
30.95 |
19 |
19 |
集合竞价 |
| 09:19:30 |
30.95 |
20 |
20 |
集合竞价 |
| 09:20:18 |
30.8 |
37 |
37 |
集合竞价 |
| 09:20:27 |
30.75 |
37 |
37 |
集合竞价 |
| 09:21:12 |
30.75 |
37 |
37 |
集合竞价 |
| 09:21:21 |
30.75 |
37 |
37 |
集合竞价 |
| 09:21:30 |
30.75 |
40 |
40 |
集合竞价 |
| 09:21:39 |
30.75 |
40 |
40 |
集合竞价 |
| 09:21:57 |
30.66 |
43 |
43 |
集合竞价 |
| 09:22:33 |
30.66 |
51 |
51 |
集合竞价 |
| 09:22:42 |
30.66 |
71 |
71 |
集合竞价 |
| 09:23:00 |
30.66 |
71 |
71 |
集合竞价 |
| 09:23:36 |
30.66 |
71 |
71 |
集合竞价 |
| 09:23:45 |
30.66 |
72 |
72 |
集合竞价 |
| 09:23:54 |
30.66 |
74 |
74 |
集合竞价 |
| 09:24:03 |
30.66 |
78 |
78 |
集合竞价 |
| 09:24:21 |
30.6 |
80 |
80 |
集合竞价 |
| 09:24:30 |
30.6 |
80 |
80 |
集合竞价 |
| 09:24:48 |
30.6 |
80 |
80 |
集合竞价 |
| 09:24:57 |
30.56 |
107 |
107 |
集合竞价 |
| 09:25:00 |
30.55 |
136 |
243 |
买入 |
| 09:30:00 |
30.51 |
14 |
257 |
卖出 |
| 09:30:03 |
30.37 |
48 |
305 |
卖出 |
| 09:30:06 |
30.45 |
11 |
316 |
买入 |
| 09:30:09 |
30.43 |
18 |
334 |
卖出 |
| 09:30:12 |
30.38 |
16 |
350 |
卖出 |
| 09:30:15 |
30.4 |
11 |
361 |
买入 |
| 09:30:18 |
30.4 |
8 |
369 |
卖出 |
| 09:30:21 |
30.38 |
25 |
394 |
卖出 |
| 09:30:24 |
30.36 |
66 |
460 |
卖出 |
| 09:30:27 |
30.33 |
13 |
473 |
卖出 |
| 09:30:30 |
30.36 |
4 |
477 |
买入 |
| 09:30:33 |
30.33 |
19 |
496 |
卖出 |
| 09:30:36 |
30.45 |
139 |
635 |
买入 |
| 09:30:39 |
30.37 |
17 |
652 |
卖出 |
| 09:30:42 |
30.38 |
7 |
659 |
卖出 |
| 09:30:45 |
30.38 |
11 |
670 |
卖出 |
| 09:30:51 |
30.45 |
38 |
708 |
买入 |
| 09:30:54 |
30.45 |
18 |
726 |
买入 |
| 09:31:00 |
30.45 |
10 |
736 |
卖出 |
| 09:31:03 |
30.45 |
6 |
742 |
卖出 |
| 09:31:06 |
30.48 |
6 |
748 |
买入 |
| 09:31:09 |
30.48 |
11 |
759 |
买入 |
| 09:31:12 |
30.48 |
6 |
765 |
买入 |
| 09:31:15 |
30.48 |
13 |
778 |
买入 |
| 09:31:18 |
30.49 |
26 |
804 |
买入 |
| 09:31:21 |
30.5 |
20 |
824 |
买入 |
| 09:31:24 |
30.5 |
7 |
831 |
买入 |
| 09:31:27 |
30.5 |
13 |
844 |
买入 |
| 09:31:30 |
30.51 |
89 |
933 |
买入 |
| 09:31:33 |
30.53 |
34 |
967 |
买入 |
| 09:31:36 |
30.55 |
54 |
1021 |
买入 |
| 09:31:39 |
30.57 |
8 |
1029 |
买入 |
| 09:31:42 |
30.6 |
29 |
1058 |
买入 |
| 09:31:45 |
30.66 |
54 |
1112 |
买入 |
| 09:31:48 |
30.66 |
12 |
1124 |
买入 |
| 09:31:51 |
30.66 |
19 |
1143 |
买入 |
| 09:31:54 |
30.68 |
29 |
1172 |
买入 |
| 09:31:57 |
30.68 |
18 |
1190 |
买入 |
| 09:32:00 |
30.68 |
1 |
1191 |
买入 |
| 09:32:03 |
30.7 |
2 |
1193 |
买入 |
| 09:32:12 |
30.75 |
13 |
1206 |
买入 |
| 09:32:15 |
30.72 |
6 |
1212 |
卖出 |
| 09:32:18 |
30.75 |
25 |
1237 |
买入 |
| 09:32:21 |
30.75 |
6 |
1243 |
买入 |
| 09:32:24 |
30.75 |
2 |
1245 |
买入 |
| 09:32:27 |
30.76 |
26 |
1271 |
买入 |
| 09:32:30 |
30.77 |
5 |
1276 |
买入 |
| 09:32:33 |
30.77 |
8 |
1284 |
卖出 |
| 09:32:36 |
30.77 |
11 |
1295 |
卖出 |
| 09:32:39 |
30.81 |
23 |
1318 |
买入 |
| 09:32:45 |
30.83 |
7 |
1325 |
买入 |
| 09:32:48 |
30.78 |
3 |
1328 |
卖出 |
| 09:32:54 |
30.83 |
1 |
1329 |
买入 |
| 09:33:00 |
30.82 |
2 |
1331 |
买入 |
| 09:33:03 |
30.83 |
3 |
1334 |
卖出 |
| 09:33:06 |
30.83 |
1 |
1335 |
卖出 |
| 09:33:12 |
30.86 |
3 |
1338 |
买入 |
| 09:33:15 |
30.83 |
5 |
1343 |
卖出 |
| 09:33:18 |
30.83 |
4 |
1347 |
买入 |
| 09:33:21 |
30.83 |
1 |
1348 |
买入 |
| 09:33:24 |
30.83 |
14 |
1362 |
买入 |
| 09:33:27 |
30.86 |
1 |
1363 |
买入 |
| 09:33:30 |
30.88 |
1 |
1364 |
买入 |
| 09:33:36 |
30.89 |
27 |
1391 |
买入 |
| 09:33:39 |
30.89 |
12 |
1403 |
卖出 |
| 09:33:42 |
30.89 |
16 |
1419 |
卖出 |
| 09:33:45 |
30.92 |
2 |
1421 |
买入 |
| 09:33:48 |
30.89 |
11 |
1432 |
卖出 |
| 09:33:51 |
30.92 |
10 |
1442 |
买入 |
| 09:33:54 |
30.92 |
5 |
1447 |
买入 |
| 09:33:57 |
30.93 |
16 |
1463 |
买入 |
| 09:34:03 |
30.93 |
10 |
1473 |
买入 |
| 09:34:06 |
30.93 |
20 |
1493 |
卖出 |
| 09:34:09 |
30.93 |
24 |
1517 |
卖出 |
| 09:34:12 |
30.9 |
4 |
1521 |
卖出 |
| 09:34:15 |
30.85 |
12 |
1533 |
卖出 |
| 09:34:21 |
30.85 |
9 |
1542 |
卖出 |
| 09:34:24 |
30.85 |
17 |
1559 |
卖出 |
| 09:34:27 |
30.92 |
7 |
1566 |
买入 |
| 09:34:30 |
30.86 |
46 |
1612 |
卖出 |
| 09:34:33 |
30.89 |
1 |
1613 |
买入 |
| 09:34:36 |
30.88 |
4 |
1617 |
卖出 |
| 09:34:39 |
30.88 |
4 |
1621 |
卖出 |
| 09:34:42 |
30.88 |
16 |
1637 |
卖出 |
| 09:34:45 |
30.87 |
10 |
1647 |
卖出 |
| 09:34:48 |
30.87 |
6 |
1653 |
卖出 |
| 09:34:51 |
30.86 |
15 |
1668 |
卖出 |
| 09:34:57 |
30.85 |
26 |
1694 |
卖出 |
| 09:35:06 |
30.83 |
10 |
1704 |
卖出 |
| 09:35:09 |
30.84 |
1 |
1705 |
买入 |
| 09:35:12 |
30.83 |
3 |
1708 |
卖出 |
| 09:35:15 |
30.84 |
25 |
1733 |
买入 |
| 09:35:21 |
30.83 |
4 |
1737 |
卖出 |
| 09:35:24 |
30.81 |
42 |
1779 |
卖出 |
| 09:35:27 |
30.81 |
7 |
1786 |
买入 |
| 09:35:30 |
30.81 |
6 |
1792 |
买入 |
| 09:35:39 |
30.79 |
3 |
1795 |
卖出 |
| 09:35:42 |
30.78 |
1 |
1796 |
卖出 |
| 09:35:45 |
30.79 |
8 |
1804 |
买入 |
| 09:35:48 |
30.79 |
45 |
1849 |
卖出 |
| 09:35:54 |
30.78 |
9 |
1858 |
卖出 |
| 09:35:57 |
30.78 |
209 |
2067 |
卖出 |
| 09:36:00 |
30.75 |
109 |
2176 |
卖出 |
| 09:36:03 |
30.78 |
5 |
2181 |
买入 |
| 09:36:12 |
30.73 |
3 |
2184 |
卖出 |
| 09:36:18 |
30.73 |
42 |
2226 |
卖出 |
| 09:36:21 |
30.71 |
9 |
2235 |
卖出 |
| 09:36:27 |
30.73 |
3 |
2238 |
买入 |
| 09:36:42 |
30.72 |
1 |
2239 |
卖出 |
| 09:36:48 |
30.71 |
8 |
2247 |
卖出 |
| 09:36:51 |
30.71 |
4 |
2251 |
卖出 |
| 09:36:54 |
30.71 |
2 |
2253 |
卖出 |
| 09:37:00 |
30.72 |
4 |
2257 |
买入 |
| 09:37:03 |
30.72 |
1 |
2258 |
买入 |
| 09:37:06 |
30.71 |
9 |
2267 |
卖出 |
| 09:37:09 |
30.71 |
8 |
2275 |
买入 |
| 09:37:15 |
30.72 |
2 |
2277 |
买入 |
| 09:37:18 |
30.72 |
9 |
2286 |
买入 |
| 09:37:21 |
30.72 |
19 |
2305 |
买入 |
| 09:37:39 |
30.78 |
5 |
2310 |
买入 |
| 09:37:42 |
30.72 |
9 |
2319 |
卖出 |
| 09:37:48 |
30.73 |
1 |
2320 |
卖出 |
| 09:37:57 |
30.72 |
17 |
2337 |
卖出 |
| 09:38:00 |
30.78 |
3 |
2340 |
买入 |
| 09:38:03 |
30.78 |
1 |
2341 |
买入 |
| 09:38:12 |
30.73 |
4 |
2345 |
卖出 |
| 09:38:15 |
30.77 |
5 |
2350 |
买入 |
| 09:38:24 |
30.74 |
7 |
2357 |
卖出 |
| 09:38:33 |
30.77 |
10 |
2367 |
买入 |
| 09:38:39 |
30.77 |
7 |
2374 |
买入 |
| 09:38:42 |
30.78 |
12 |
2386 |
买入 |
| 09:38:45 |
30.77 |
1 |
2387 |
卖出 |
| 09:38:48 |
30.78 |
1 |
2388 |
买入 |
| 09:38:51 |
30.79 |
27 |
2415 |
买入 |
| 09:38:54 |
30.81 |
3 |
2418 |
买入 |
| 09:39:06 |
30.79 |
7 |
2425 |
卖出 |
| 09:39:24 |
30.81 |
74 |
2499 |
买入 |
| 09:39:27 |
30.81 |
4 |
2503 |
买入 |
| 09:39:42 |
30.82 |
1 |
2504 |
买入 |
| 09:39:48 |
30.83 |
11 |
2515 |
买入 |
| 09:39:51 |
30.83 |
1 |
2516 |
买入 |
| 09:39:57 |
30.81 |
9 |
2525 |
卖出 |
| 09:40:03 |
30.82 |
2 |
2527 |
卖出 |
| 09:40:06 |
30.81 |
6 |
2533 |
卖出 |
| 09:40:09 |
30.81 |
4 |
2537 |
卖出 |
| 09:40:12 |
30.82 |
5 |
2542 |
卖出 |
| 09:40:15 |
30.82 |
4 |
2546 |
卖出 |
| 09:40:18 |
30.8 |
120 |
2666 |
卖出 |
| 09:40:21 |
30.82 |
83 |
2749 |
买入 |
| 09:40:24 |
30.79 |
30 |
2779 |
卖出 |
| 09:40:27 |
30.78 |
1 |
2780 |
卖出 |
| 09:40:30 |
30.79 |
11 |
2791 |
买入 |
| 09:40:33 |
30.76 |
4 |
2795 |
卖出 |
| 09:40:36 |
30.76 |
5 |
2800 |
买入 |
| 09:40:39 |
30.74 |
19 |
2819 |
卖出 |
| 09:40:42 |
30.74 |
4 |
2823 |
卖出 |
| 09:40:45 |
30.75 |
13 |
2836 |
买入 |
| 09:40:48 |
30.73 |
4 |
2840 |
卖出 |
| 09:40:51 |
30.73 |
4 |
2844 |
卖出 |
| 09:40:54 |
30.73 |
31 |
2875 |
卖出 |
| 09:40:57 |
30.71 |
7 |
2882 |
卖出 |
| 09:41:00 |
30.71 |
6 |
2888 |
卖出 |
| 09:41:03 |
30.7 |
7 |
2895 |
卖出 |
| 09:41:06 |
30.71 |
5 |
2900 |
买入 |
| 09:41:09 |
30.75 |
13 |
2913 |
买入 |
| 09:41:15 |
30.74 |
13 |
2926 |
买入 |
| 09:41:18 |
30.74 |
10 |
2936 |
卖出 |
| 09:41:21 |
30.75 |
1 |
2937 |
买入 |
| 09:41:24 |
30.75 |
7 |
2944 |
买入 |
| 09:41:27 |
30.76 |
7 |
2951 |
买入 |
| 09:41:30 |
30.8 |
5 |
2956 |
买入 |
| 09:41:36 |
30.8 |
1 |
2957 |
买入 |
| 09:41:45 |
30.81 |
3 |
2960 |
买入 |
| 09:41:54 |
30.81 |
1 |
2961 |
卖出 |
| 09:42:00 |
30.81 |
1 |
2962 |
买入 |
| 09:42:06 |
30.81 |
3 |
2965 |
买入 |
| 09:42:09 |
30.81 |
9 |
2974 |
买入 |
| 09:42:18 |
30.81 |
7 |
2981 |
卖出 |
| 09:42:24 |
30.81 |
1 |
2982 |
卖出 |
| 09:42:30 |
30.83 |
4 |
2986 |
买入 |
| 09:42:33 |
30.84 |
21 |
3007 |
买入 |
| 09:42:42 |
30.9 |
3 |
3010 |
买入 |
| 09:42:57 |
30.9 |
2 |
3012 |
买入 |
| 09:43:09 |
30.92 |
1 |
3013 |
买入 |
| 09:43:27 |
30.9 |
56 |
3069 |
买入 |
| 09:43:33 |
30.9 |
16 |
3085 |
买入 |
| 09:43:36 |
30.91 |
2 |
3087 |
买入 |
| 09:43:39 |
30.91 |
1 |
3088 |
买入 |
| 09:43:42 |
30.91 |
2 |
3090 |
买入 |
| 09:43:48 |
30.9 |
25 |
3115 |
卖出 |
| 09:43:51 |
30.92 |
5 |
3120 |
买入 |
| 09:44:00 |
30.92 |
1 |
3121 |
买入 |
| 09:44:03 |
30.92 |
2 |
3123 |
买入 |
| 09:44:06 |
30.92 |
4 |
3127 |
买入 |
| 09:44:18 |
30.92 |
4 |
3131 |
买入 |
| 09:44:21 |
30.92 |
2 |
3133 |
买入 |
| 09:44:24 |
30.92 |
1 |
3134 |
卖出 |
| 09:44:36 |
30.93 |
2 |
3136 |
买入 |
| 09:44:39 |
30.95 |
11 |
3147 |
买入 |
| 09:44:48 |
30.92 |
2 |
3149 |
卖出 |
| 09:44:57 |
30.95 |
1 |
3150 |
买入 |
| 09:45:00 |
30.92 |
39 |
3189 |
卖出 |
| 09:45:03 |
30.92 |
1 |
3190 |
卖出 |
| 09:45:06 |
30.91 |
8 |
3198 |
卖出 |
| 09:45:09 |
30.92 |
4 |
3202 |
买入 |
| 09:45:12 |
30.92 |
5 |
3207 |
买入 |
| 09:45:15 |
30.91 |
4 |
3211 |
卖出 |
| 09:45:18 |
30.91 |
5 |
3216 |
卖出 |
| 09:45:30 |
30.91 |
2 |
3218 |
买入 |
| 09:45:33 |
30.9 |
9 |
3227 |
卖出 |
| 09:45:36 |
30.9 |
38 |
3265 |
卖出 |
| 09:45:54 |
30.86 |
1 |
3266 |
卖出 |
| 09:46:00 |
30.86 |
18 |
3284 |
买入 |
| 09:46:03 |
30.86 |
3 |
3287 |
卖出 |
| 09:46:15 |
30.89 |
1 |
3288 |
买入 |
| 09:46:18 |
30.86 |
12 |
3300 |
卖出 |
| 09:46:36 |
30.89 |
8 |
3308 |
卖出 |
| 09:46:42 |
30.9 |
1 |
3309 |
卖出 |
| 09:46:45 |
30.9 |
4 |
3313 |
卖出 |
| 09:46:51 |
30.92 |
39 |
3352 |
买入 |
| 09:47:03 |
30.92 |
6 |
3358 |
卖出 |
| 09:47:06 |
30.92 |
10 |
3368 |
卖出 |
| 09:47:09 |
30.92 |
3 |
3371 |
买入 |
| 09:47:12 |
30.93 |
1 |
3372 |
买入 |
| 09:47:18 |
30.93 |
29 |
3401 |
买入 |
| 09:47:21 |
30.96 |
1 |
3402 |
买入 |
| 09:47:24 |
30.94 |
1 |
3403 |
卖出 |
| 09:47:30 |
30.96 |
1 |
3404 |
买入 |
| 09:47:36 |
30.96 |
1 |
3405 |
买入 |
| 09:47:39 |
30.96 |
1 |
3406 |
买入 |
| 09:47:42 |
30.97 |
2 |
3408 |
买入 |
| 09:47:45 |
30.97 |
6 |
3414 |
买入 |
| 09:47:51 |
30.97 |
10 |
3424 |
买入 |
| 09:47:54 |
30.96 |
28 |
3452 |
卖出 |
| 09:48:00 |
31 |
16 |
3468 |
买入 |
| 09:48:03 |
31 |
6 |
3474 |
买入 |
| 09:48:06 |
31 |
1 |
3475 |
买入 |
| 09:48:09 |
31.01 |
1 |
3476 |
买入 |
| 09:48:12 |
31.03 |
18 |
3494 |
买入 |
| 09:48:15 |
31 |
26 |
3520 |
卖出 |
| 09:48:18 |
30.92 |
152 |
3672 |
卖出 |
| 09:48:21 |
30.89 |
23 |
3695 |
卖出 |
| 09:48:30 |
31.02 |
16 |
3711 |
买入 |
| 09:48:36 |
30.97 |
1 |
3712 |
卖出 |
| 09:48:39 |
30.97 |
1 |
3713 |
买入 |
| 09:48:45 |
30.97 |
7 |
3720 |
买入 |
| 09:49:09 |
30.96 |
1 |
3721 |
卖出 |
| 09:49:12 |
30.99 |
8 |
3729 |
买入 |
| 09:49:36 |
31.01 |
3 |
3732 |
买入 |
| 09:49:45 |
30.98 |
5 |
3737 |
卖出 |
| 09:49:57 |
31.02 |
1 |
3738 |
买入 |
| 09:50:12 |
31.01 |
1 |
3739 |
卖出 |
| 09:50:27 |
31 |
6 |
3745 |
卖出 |
| 09:50:30 |
31 |
28 |
3773 |
卖出 |
| 09:50:33 |
30.99 |
2 |
3775 |
卖出 |
| 09:50:36 |
31 |
3 |
3778 |
买入 |
| 09:50:39 |
30.99 |
10 |
3788 |
卖出 |
| 09:50:42 |
31 |
1 |
3789 |
买入 |
| 09:50:48 |
31 |
23 |
3812 |
卖出 |
| 09:50:57 |
31 |
1 |
3813 |
买入 |
| 09:51:06 |
31 |
4 |
3817 |
买入 |
| 09:51:09 |
31 |
2 |
3819 |
买入 |
| 09:51:12 |
31.01 |
2 |
3821 |
买入 |
| 09:51:18 |
31.02 |
36 |
3857 |
买入 |
| 09:51:21 |
31.05 |
1 |
3858 |
买入 |
| 09:51:24 |
31.02 |
1 |
3859 |
卖出 |
| 09:51:27 |
31.02 |
6 |
3865 |
卖出 |
| 09:51:33 |
31.02 |
16 |
3881 |
卖出 |
| 09:51:36 |
31.02 |
4 |
3885 |
买入 |
| 09:51:48 |
31.02 |
3 |
3888 |
买入 |
| 09:51:54 |
31.02 |
1 |
3889 |
卖出 |
| 09:52:12 |
31.02 |
6 |
3895 |
卖出 |
| 09:52:18 |
31.06 |
1 |
3896 |
买入 |
| 09:52:21 |
31.08 |
9 |
3905 |
买入 |