辰安科技[300523]2022-05-06交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:12 |
18.41 |
11 |
11 |
集合竞价 |
09:15:30 |
18.01 |
111 |
111 |
集合竞价 |
09:17:00 |
18.01 |
111 |
111 |
集合竞价 |
09:17:45 |
18.01 |
111 |
111 |
集合竞价 |
09:18:12 |
18.41 |
11 |
11 |
集合竞价 |
09:18:57 |
18.41 |
16 |
16 |
集合竞价 |
09:19:06 |
18.41 |
11 |
11 |
集合竞价 |
09:21:06 |
18.41 |
11 |
11 |
集合竞价 |
09:22:09 |
18.41 |
11 |
11 |
集合竞价 |
09:22:54 |
18.42 |
11 |
11 |
集合竞价 |
09:23:21 |
18.42 |
11 |
11 |
集合竞价 |
09:23:39 |
18.42 |
11 |
11 |
集合竞价 |
09:23:57 |
18.42 |
14 |
14 |
集合竞价 |
09:24:15 |
18.58 |
14 |
14 |
集合竞价 |
09:24:51 |
18.65 |
27 |
27 |
集合竞价 |
09:25:00 |
18.65 |
27 |
27 |
集合竞价 |
09:25:03 |
18.66 |
27 |
54 |
卖出 |
09:30:03 |
18.71 |
19 |
73 |
买入 |
09:30:06 |
18.67 |
100 |
173 |
卖出 |
09:30:12 |
18.8 |
34 |
207 |
买入 |
09:30:15 |
18.72 |
2 |
209 |
卖出 |
09:30:18 |
18.8 |
4 |
213 |
买入 |
09:30:21 |
18.74 |
68 |
281 |
卖出 |
09:30:27 |
18.66 |
36 |
317 |
卖出 |
09:30:30 |
18.7 |
53 |
370 |
买入 |
09:30:33 |
18.7 |
59 |
429 |
卖出 |
09:30:36 |
18.71 |
10 |
439 |
买入 |
09:30:39 |
18.7 |
3 |
442 |
买入 |
09:30:42 |
18.7 |
13 |
455 |
买入 |
09:30:45 |
18.72 |
12 |
467 |
买入 |
09:30:51 |
18.74 |
2 |
469 |
买入 |
09:30:54 |
18.72 |
5 |
474 |
卖出 |
09:30:57 |
18.74 |
1 |
475 |
买入 |
09:31:00 |
18.77 |
2 |
477 |
买入 |
09:31:03 |
18.72 |
8 |
485 |
卖出 |
09:31:06 |
18.72 |
4 |
489 |
卖出 |
09:31:09 |
18.72 |
7 |
496 |
卖出 |
09:31:12 |
18.71 |
5 |
501 |
卖出 |
09:31:15 |
18.7 |
2 |
503 |
卖出 |
09:31:21 |
18.7 |
1 |
504 |
卖出 |
09:31:27 |
18.7 |
52 |
556 |
卖出 |
09:31:30 |
18.76 |
18 |
574 |
买入 |
09:31:39 |
18.7 |
6 |
580 |
买入 |
09:31:42 |
18.68 |
14 |
594 |
卖出 |
09:31:48 |
18.66 |
20 |
614 |
卖出 |
09:31:51 |
18.66 |
19 |
633 |
卖出 |
09:32:00 |
18.65 |
10 |
643 |
买入 |
09:32:03 |
18.65 |
37 |
680 |
买入 |
09:32:12 |
18.76 |
1 |
681 |
买入 |
09:32:15 |
18.76 |
3 |
684 |
买入 |
09:32:21 |
18.76 |
16 |
700 |
买入 |
09:32:24 |
18.74 |
1 |
701 |
买入 |
09:32:27 |
18.74 |
1 |
702 |
买入 |
09:32:33 |
18.73 |
3 |
705 |
卖出 |
09:32:54 |
18.74 |
6 |
711 |
买入 |
09:33:00 |
18.74 |
11 |
722 |
买入 |
09:33:03 |
18.74 |
6 |
728 |
买入 |
09:33:06 |
18.7 |
50 |
778 |
卖出 |
09:33:09 |
18.76 |
3 |
781 |
买入 |
09:33:15 |
18.76 |
2 |
783 |
买入 |
09:33:18 |
18.76 |
4 |
787 |
买入 |
09:33:27 |
18.76 |
4 |
791 |
买入 |
09:33:33 |
18.76 |
10 |
801 |
卖出 |
09:33:54 |
18.76 |
16 |
817 |
卖出 |
09:34:00 |
18.76 |
4 |
821 |
买入 |
09:34:15 |
18.76 |
13 |
834 |
卖出 |
09:34:18 |
18.78 |
7 |
841 |
买入 |
09:34:21 |
18.76 |
33 |
874 |
卖出 |
09:34:24 |
18.76 |
5 |
879 |
卖出 |
09:34:27 |
18.78 |
10 |
889 |
买入 |
09:34:30 |
18.76 |
1 |
890 |
卖出 |
09:34:36 |
18.76 |
5 |
895 |
卖出 |
09:34:45 |
18.78 |
10 |
905 |
买入 |
09:34:48 |
18.76 |
15 |
920 |
卖出 |
09:34:51 |
18.79 |
1 |
921 |
买入 |
09:35:00 |
18.76 |
10 |
931 |
卖出 |
09:35:09 |
18.76 |
5 |
936 |
卖出 |
09:35:12 |
18.75 |
4 |
940 |
卖出 |
09:35:15 |
18.75 |
3 |
943 |
卖出 |
09:35:21 |
18.7 |
1 |
944 |
卖出 |
09:35:30 |
18.7 |
30 |
974 |
卖出 |
09:36:00 |
18.72 |
3 |
977 |
卖出 |
09:36:15 |
18.72 |
1 |
978 |
卖出 |
09:36:24 |
18.74 |
1 |
979 |
买入 |
09:36:30 |
18.74 |
16 |
995 |
买入 |
09:36:33 |
18.72 |
45 |
1040 |
卖出 |
09:36:39 |
18.75 |
29 |
1069 |
买入 |
09:36:42 |
18.75 |
14 |
1083 |
买入 |
09:36:45 |
18.76 |
46 |
1129 |
买入 |
09:36:48 |
18.76 |
5 |
1134 |
买入 |
09:36:51 |
18.75 |
6 |
1140 |
卖出 |
09:37:06 |
18.78 |
2 |
1142 |
买入 |
09:37:12 |
18.78 |
3 |
1145 |
买入 |
09:37:15 |
18.78 |
5 |
1150 |
买入 |
09:37:18 |
18.78 |
1 |
1151 |
买入 |
09:37:21 |
18.78 |
1 |
1152 |
买入 |
09:37:27 |
18.78 |
2 |
1154 |
买入 |
09:37:30 |
18.8 |
7 |
1161 |
买入 |
09:37:42 |
18.8 |
1 |
1162 |
买入 |
09:37:45 |
18.81 |
1 |
1163 |
买入 |
09:37:51 |
18.87 |
57 |
1220 |
买入 |
09:38:09 |
18.87 |
1 |
1221 |
买入 |
09:38:15 |
18.87 |
32 |
1253 |
买入 |
09:38:21 |
18.88 |
6 |
1259 |
买入 |
09:38:24 |
18.89 |
2 |
1261 |
买入 |
09:38:30 |
18.89 |
1 |
1262 |
买入 |
09:38:39 |
18.87 |
15 |
1277 |
卖出 |
09:38:42 |
18.87 |
6 |
1283 |
买入 |
09:38:45 |
18.87 |
1 |
1284 |
买入 |
09:38:57 |
18.88 |
6 |
1290 |
买入 |
09:39:03 |
18.88 |
1 |
1291 |
买入 |
09:39:06 |
18.9 |
2 |
1293 |
买入 |
09:39:09 |
18.9 |
1 |
1294 |
买入 |
09:39:15 |
18.95 |
1 |
1295 |
买入 |
09:39:27 |
18.96 |
9 |
1304 |
买入 |
09:39:33 |
18.95 |
4 |
1308 |
卖出 |
09:39:39 |
18.95 |
2 |
1310 |
买入 |
09:39:48 |
18.92 |
19 |
1329 |
卖出 |
09:39:51 |
18.92 |
9 |
1338 |
卖出 |
09:40:00 |
18.9 |
4 |
1342 |
卖出 |
09:40:03 |
18.91 |
5 |
1347 |
卖出 |
09:40:09 |
18.89 |
3 |
1350 |
卖出 |
09:40:12 |
18.91 |
1 |
1351 |
买入 |
09:40:21 |
18.91 |
18 |
1369 |
买入 |
09:41:18 |
18.93 |
1 |
1370 |
买入 |
09:41:42 |
18.93 |
55 |
1425 |
买入 |
09:42:12 |
18.93 |
1 |
1426 |
买入 |
09:42:18 |
18.93 |
9 |
1435 |
买入 |
09:42:21 |
18.93 |
4 |
1439 |
买入 |
09:42:24 |
18.94 |
9 |
1448 |
买入 |
09:42:36 |
18.94 |
9 |
1457 |
买入 |
09:42:45 |
18.93 |
1 |
1458 |
卖出 |
09:43:21 |
18.92 |
8 |
1466 |
卖出 |
09:43:24 |
18.93 |
3 |
1469 |
买入 |
09:43:33 |
18.9 |
9 |
1478 |
卖出 |
09:43:42 |
18.9 |
1 |
1479 |
卖出 |
09:44:09 |
18.9 |
8 |
1487 |
卖出 |
09:44:15 |
18.89 |
2 |
1489 |
卖出 |
09:44:24 |
18.87 |
29 |
1518 |
卖出 |
09:44:33 |
18.86 |
3 |
1521 |
卖出 |
09:44:54 |
18.87 |
13 |
1534 |
买入 |
09:45:00 |
18.87 |
22 |
1556 |
卖出 |
09:45:09 |
18.87 |
1 |
1557 |
卖出 |
09:45:12 |
18.88 |
9 |
1566 |
买入 |
09:45:18 |
18.87 |
23 |
1589 |
卖出 |
09:45:33 |
18.86 |
1 |
1590 |
买入 |
09:45:42 |
18.86 |
2 |
1592 |
卖出 |
09:45:45 |
18.87 |
12 |
1604 |
买入 |
09:46:12 |
18.9 |
11 |
1615 |
买入 |
09:46:15 |
18.9 |
4 |
1619 |
买入 |
09:46:18 |
18.9 |
7 |
1626 |
买入 |
09:46:30 |
18.93 |
35 |
1661 |
买入 |
09:47:12 |
18.93 |
3 |
1664 |
买入 |
09:47:15 |
18.93 |
1 |
1665 |
买入 |
09:47:18 |
18.93 |
11 |
1676 |
买入 |
09:47:30 |
18.94 |
2 |
1678 |
卖出 |
09:47:45 |
18.94 |
1 |
1679 |
卖出 |
09:47:54 |
18.99 |
8 |
1687 |
买入 |
09:48:21 |
18.99 |
3 |
1690 |
买入 |
09:48:39 |
18.99 |
4 |
1694 |
买入 |
09:48:48 |
19.02 |
6 |
1700 |
买入 |
09:49:09 |
19.02 |
20 |
1720 |
买入 |
09:49:12 |
19.02 |
1 |
1721 |
买入 |
09:49:24 |
19.01 |
3 |
1724 |
买入 |
09:49:42 |
19.01 |
10 |
1734 |
买入 |
09:49:45 |
18.98 |
1 |
1735 |
卖出 |
09:50:03 |
18.98 |
14 |
1749 |
卖出 |
09:50:12 |
18.95 |
2 |
1751 |
卖出 |
09:50:27 |
18.96 |
2 |
1753 |
买入 |
09:50:33 |
18.96 |
2 |
1755 |
卖出 |
09:50:36 |
18.95 |
21 |
1776 |
卖出 |
09:50:48 |
18.94 |
11 |
1787 |
卖出 |
09:50:57 |
18.93 |
12 |
1799 |
卖出 |
09:51:00 |
18.94 |
2 |
1801 |
买入 |
09:51:06 |
18.94 |
2 |
1803 |
买入 |
09:51:09 |
18.94 |
1 |
1804 |
买入 |
09:51:12 |
18.93 |
8 |
1812 |
卖出 |
09:51:33 |
18.93 |
10 |
1822 |
卖出 |
09:51:54 |
18.94 |
1 |
1823 |
买入 |
09:51:57 |
18.94 |
7 |
1830 |
买入 |
09:52:21 |
18.94 |
4 |
1834 |
卖出 |
09:52:24 |
18.95 |
1 |
1835 |
买入 |
09:52:27 |
18.95 |
1 |
1836 |
买入 |
09:52:33 |
18.97 |
1 |
1837 |
买入 |
09:52:39 |
18.98 |
1 |
1838 |
买入 |
09:52:42 |
18.98 |
1 |
1839 |
买入 |
09:52:45 |
18.98 |
4 |
1843 |
买入 |
09:52:54 |
19.01 |
7 |
1850 |
买入 |
09:52:57 |
19.02 |
8 |
1858 |
买入 |
09:53:06 |
19.02 |
5 |
1863 |
买入 |
09:53:12 |
19.02 |
2 |
1865 |
买入 |
09:53:15 |
19.02 |
78 |
1943 |
买入 |
09:53:18 |
19.03 |
4 |
1947 |
买入 |
09:53:21 |
19.03 |
5 |
1952 |
买入 |
09:53:24 |
19.03 |
5 |
1957 |
买入 |
09:53:27 |
19.03 |
1 |
1958 |
买入 |
09:53:33 |
19.03 |
22 |
1980 |
买入 |
09:53:48 |
19.02 |
40 |
2020 |
卖出 |
09:54:03 |
19 |
18 |
2038 |
卖出 |
09:54:06 |
19 |
2 |
2040 |
买入 |
09:54:09 |
19.02 |
1 |
2041 |
买入 |
09:54:27 |
18.99 |
6 |
2047 |
卖出 |
09:54:45 |
18.99 |
2 |
2049 |
卖出 |
09:55:03 |
18.97 |
15 |
2064 |
卖出 |
09:55:06 |
18.98 |
2 |
2066 |
买入 |
09:55:09 |
18.96 |
1 |
2067 |
卖出 |
09:55:24 |
18.95 |
30 |
2097 |
卖出 |
09:55:39 |
18.95 |
1 |
2098 |
卖出 |
09:55:42 |
18.95 |
1 |
2099 |
买入 |
09:55:51 |
18.94 |
1 |
2100 |
卖出 |
09:55:57 |
18.94 |
14 |
2114 |
卖出 |
09:56:30 |
18.94 |
1 |
2115 |
买入 |
09:56:42 |
18.91 |
20 |
2135 |
卖出 |
09:56:45 |
18.91 |
1 |
2136 |
买入 |
09:56:48 |
18.91 |
3 |
2139 |
买入 |
09:56:51 |
18.91 |
80 |
2219 |
买入 |
09:56:54 |
18.94 |
3 |
2222 |
买入 |
09:56:57 |
18.94 |
14 |
2236 |
买入 |
09:57:06 |
18.94 |
9 |
2245 |
买入 |
09:57:09 |
18.92 |
20 |
2265 |
卖出 |
09:57:24 |
18.98 |
1 |
2266 |
买入 |
09:57:36 |
19 |
1 |
2267 |
买入 |
09:57:57 |
19 |
2 |
2269 |
买入 |
09:58:42 |
18.96 |
5 |
2274 |
卖出 |
09:58:57 |
18.94 |
5 |
2279 |
卖出 |
10:00:27 |
18.97 |
1 |
2280 |
卖出 |
10:00:33 |
18.99 |
3 |
2283 |
买入 |
10:00:57 |
19 |
10 |
2293 |
买入 |
10:01:42 |
19.01 |
4 |
2297 |
买入 |
10:01:57 |
18.98 |
5 |
2302 |
卖出 |
10:02:03 |
18.98 |
2 |
2304 |
买入 |
10:02:33 |
18.98 |
1 |
2305 |
买入 |
10:02:51 |
18.96 |
11 |
2316 |
卖出 |
10:02:57 |
18.96 |
5 |
2321 |
卖出 |
10:03:03 |
18.96 |
13 |
2334 |
卖出 |
10:03:12 |
18.96 |
10 |
2344 |
卖出 |
10:03:15 |
18.96 |
4 |
2348 |
卖出 |
10:03:18 |
18.96 |
8 |
2356 |
卖出 |
10:03:21 |
18.96 |
13 |
2369 |
卖出 |
10:03:24 |
18.96 |
31 |
2400 |
卖出 |
10:03:27 |
18.96 |
5 |
2405 |
卖出 |
10:03:30 |
18.96 |
9 |
2414 |
卖出 |
10:03:33 |
18.96 |
9 |
2423 |
买入 |
10:03:57 |
18.96 |
10 |
2433 |
卖出 |
10:04:00 |
18.96 |
1 |
2434 |
卖出 |
10:04:39 |
18.96 |
4 |
2438 |
卖出 |
10:05:30 |
18.96 |
5 |
2443 |
卖出 |
10:05:33 |
18.96 |
3 |
2446 |
买入 |
10:05:42 |
18.96 |
5 |
2451 |
买入 |
10:05:45 |
18.96 |
3 |
2454 |
买入 |
10:05:51 |
18.98 |
52 |
2506 |
买入 |
10:05:54 |
18.96 |
6 |
2512 |
卖出 |
10:05:57 |
18.98 |
3 |
2515 |
买入 |
10:06:00 |
18.98 |
4 |
2519 |
买入 |
10:06:03 |
18.98 |
11 |
2530 |
买入 |
10:06:06 |
18.98 |
47 |
2577 |
买入 |
10:06:09 |
19.01 |
126 |
2703 |
买入 |
10:06:12 |
19.02 |
32 |
2735 |
买入 |
10:06:57 |
19.03 |
1 |
2736 |
卖出 |
10:07:00 |
19.08 |
2 |
2738 |
买入 |
10:07:15 |
19.05 |
2 |
2740 |
买入 |
10:07:21 |
19.05 |
1 |
2741 |
买入 |
10:07:24 |
19.12 |
2 |
2743 |
买入 |
10:07:30 |
19.1 |
1 |
2744 |
买入 |
10:07:33 |
19.1 |
4 |
2748 |
买入 |
10:07:48 |
19.04 |
2 |
2750 |
卖出 |
10:07:54 |
19.04 |
3 |
2753 |
买入 |
10:08:00 |
19.04 |
2 |
2755 |
买入 |
10:08:03 |
19.04 |
3 |
2758 |
买入 |
10:08:06 |
19.04 |
2 |
2760 |
卖出 |
10:08:12 |
19.04 |
1 |
2761 |
买入 |
10:08:15 |
19.05 |
1 |
2762 |
买入 |
10:09:27 |
19.07 |
10 |
2772 |
卖出 |
10:09:33 |
19.07 |
2 |
2774 |
卖出 |
10:09:36 |
19.07 |
2 |
2776 |
买入 |
10:09:42 |
19.07 |
2 |
2778 |
买入 |
10:09:45 |
19.06 |
3 |
2781 |
卖出 |
10:09:51 |
19.06 |
16 |
2797 |
卖出 |
10:10:03 |
19.05 |
2 |
2799 |
卖出 |
10:10:09 |
19.05 |
2 |
2801 |
卖出 |
10:10:12 |
19.02 |
9 |
2810 |
卖出 |
10:10:33 |
19.02 |
2 |
2812 |
买入 |
10:11:33 |
19.02 |
1 |
2813 |
买入 |
10:11:42 |
19.02 |
1 |
2814 |
买入 |
10:11:45 |
18.99 |
17 |
2831 |
卖出 |
10:11:48 |
18.99 |
1 |
2832 |
买入 |
10:11:51 |
18.99 |
32 |
2864 |
买入 |
10:11:54 |
19.02 |
2 |
2866 |
买入 |
10:12:48 |
19 |
7 |
2873 |
卖出 |
10:12:51 |
19 |
1 |
2874 |
买入 |
10:12:57 |
19 |
1 |
2875 |
买入 |
10:13:03 |
19 |
2 |
2877 |
买入 |
10:13:33 |
19.02 |
1 |
2878 |
买入 |
10:14:06 |
19.04 |
1 |
2879 |
买入 |
10:14:39 |
19.03 |
2 |
2881 |
买入 |
10:14:42 |
19.02 |
1 |
2882 |
买入 |
10:15:03 |
19.02 |
2 |
2884 |
买入 |
10:15:15 |
19.02 |
1 |
2885 |
买入 |
10:15:54 |
19.02 |
1 |
2886 |
买入 |
10:16:09 |
19 |
2 |
2888 |
买入 |