欣锐科技[300745]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
27 |
6 |
6 |
集合竞价 |
| 09:16:06 |
27.99 |
60 |
60 |
集合竞价 |
| 09:17:09 |
27.99 |
60 |
60 |
集合竞价 |
| 09:17:18 |
27.99 |
60 |
60 |
集合竞价 |
| 09:17:36 |
27.99 |
60 |
60 |
集合竞价 |
| 09:18:12 |
27.99 |
120 |
120 |
集合竞价 |
| 09:18:30 |
27.99 |
122 |
122 |
集合竞价 |
| 09:19:15 |
27.99 |
150 |
150 |
集合竞价 |
| 09:19:24 |
27.77 |
29 |
29 |
集合竞价 |
| 09:19:51 |
27.77 |
29 |
29 |
集合竞价 |
| 09:20:00 |
27.67 |
29 |
29 |
集合竞价 |
| 09:20:12 |
27.44 |
30 |
30 |
集合竞价 |
| 09:20:30 |
27.44 |
30 |
30 |
集合竞价 |
| 09:20:39 |
27.4 |
33 |
33 |
集合竞价 |
| 09:22:00 |
27 |
36 |
36 |
集合竞价 |
| 09:22:27 |
27 |
36 |
36 |
集合竞价 |
| 09:22:45 |
27 |
36 |
36 |
集合竞价 |
| 09:22:54 |
27 |
36 |
36 |
集合竞价 |
| 09:23:03 |
27 |
41 |
41 |
集合竞价 |
| 09:23:12 |
27 |
42 |
42 |
集合竞价 |
| 09:23:30 |
27 |
43 |
43 |
集合竞价 |
| 09:23:39 |
27 |
44 |
44 |
集合竞价 |
| 09:23:57 |
26.98 |
44 |
44 |
集合竞价 |
| 09:24:15 |
26.94 |
44 |
44 |
集合竞价 |
| 09:24:24 |
26.9 |
45 |
45 |
集合竞价 |
| 09:24:42 |
26.8 |
48 |
48 |
集合竞价 |
| 09:24:51 |
26.14 |
61 |
61 |
集合竞价 |
| 09:25:00 |
26.14 |
63 |
63 |
集合竞价 |
| 09:25:03 |
26.9 |
182 |
245 |
买入 |
| 09:30:03 |
26.75 |
41 |
286 |
卖出 |
| 09:30:06 |
26.68 |
38 |
324 |
卖出 |
| 09:30:09 |
26 |
287 |
611 |
卖出 |
| 09:30:12 |
26.65 |
109 |
720 |
买入 |
| 09:30:15 |
26.63 |
7 |
727 |
卖出 |
| 09:30:18 |
26.54 |
67 |
794 |
卖出 |
| 09:30:21 |
26.54 |
93 |
887 |
买入 |
| 09:30:24 |
26.54 |
153 |
1040 |
卖出 |
| 09:30:27 |
26.55 |
180 |
1220 |
买入 |
| 09:30:30 |
26.55 |
31 |
1251 |
卖出 |
| 09:30:33 |
26.54 |
24 |
1275 |
卖出 |
| 09:30:36 |
26.45 |
47 |
1322 |
卖出 |
| 09:30:39 |
26.31 |
128 |
1450 |
卖出 |
| 09:30:42 |
26.45 |
39 |
1489 |
买入 |
| 09:30:45 |
26.45 |
11 |
1500 |
买入 |
| 09:30:48 |
26.45 |
20 |
1520 |
买入 |
| 09:30:51 |
26.48 |
55 |
1575 |
买入 |
| 09:30:54 |
26.48 |
420 |
1995 |
买入 |
| 09:30:57 |
26.51 |
48 |
2043 |
买入 |
| 09:31:00 |
26.5 |
26 |
2069 |
卖出 |
| 09:31:03 |
26.59 |
68 |
2137 |
买入 |
| 09:31:06 |
26.63 |
14 |
2151 |
买入 |
| 09:31:09 |
26.59 |
22 |
2173 |
卖出 |
| 09:31:12 |
26.65 |
20 |
2193 |
买入 |
| 09:31:15 |
26.63 |
3 |
2196 |
卖出 |
| 09:31:18 |
26.66 |
16 |
2212 |
买入 |
| 09:31:21 |
26.65 |
6 |
2218 |
卖出 |
| 09:31:24 |
26.65 |
80 |
2298 |
买入 |
| 09:31:27 |
26.66 |
35 |
2333 |
卖出 |
| 09:31:30 |
26.66 |
2 |
2335 |
卖出 |
| 09:31:33 |
26.67 |
27 |
2362 |
买入 |
| 09:31:36 |
26.71 |
10 |
2372 |
买入 |
| 09:31:39 |
26.66 |
61 |
2433 |
卖出 |
| 09:31:42 |
26.66 |
39 |
2472 |
买入 |
| 09:31:45 |
26.66 |
182 |
2654 |
买入 |
| 09:31:48 |
26.66 |
46 |
2700 |
买入 |
| 09:31:51 |
26.71 |
52 |
2752 |
买入 |
| 09:31:54 |
26.66 |
31 |
2783 |
卖出 |
| 09:31:57 |
26.78 |
4 |
2787 |
买入 |
| 09:32:00 |
26.74 |
9 |
2796 |
卖出 |
| 09:32:06 |
26.74 |
2 |
2798 |
买入 |
| 09:32:09 |
26.73 |
1 |
2799 |
买入 |
| 09:32:12 |
26.74 |
84 |
2883 |
买入 |
| 09:32:15 |
26.74 |
1 |
2884 |
买入 |
| 09:32:18 |
26.73 |
4 |
2888 |
卖出 |
| 09:32:21 |
26.73 |
5 |
2893 |
买入 |
| 09:32:24 |
26.68 |
20 |
2913 |
卖出 |
| 09:32:27 |
26.68 |
8 |
2921 |
买入 |
| 09:32:30 |
26.67 |
7 |
2928 |
卖出 |
| 09:32:33 |
26.68 |
2 |
2930 |
买入 |
| 09:32:36 |
26.68 |
2 |
2932 |
卖出 |
| 09:32:39 |
26.7 |
1 |
2933 |
买入 |
| 09:32:45 |
26.73 |
9 |
2942 |
买入 |
| 09:32:48 |
26.7 |
14 |
2956 |
买入 |
| 09:32:51 |
26.73 |
15 |
2971 |
买入 |
| 09:32:54 |
26.73 |
28 |
2999 |
买入 |
| 09:32:57 |
26.73 |
1 |
3000 |
买入 |
| 09:33:00 |
26.72 |
50 |
3050 |
卖出 |
| 09:33:03 |
26.72 |
10 |
3060 |
买入 |
| 09:33:06 |
26.74 |
17 |
3077 |
买入 |
| 09:33:09 |
26.7 |
29 |
3106 |
卖出 |
| 09:33:12 |
26.72 |
12 |
3118 |
买入 |
| 09:33:15 |
26.73 |
7 |
3125 |
买入 |
| 09:33:18 |
26.72 |
10 |
3135 |
卖出 |
| 09:33:21 |
26.74 |
3 |
3138 |
买入 |
| 09:33:24 |
26.72 |
9 |
3147 |
卖出 |
| 09:33:27 |
26.72 |
4 |
3151 |
买入 |
| 09:33:36 |
26.68 |
1 |
3152 |
卖出 |
| 09:33:39 |
26.71 |
6 |
3158 |
买入 |
| 09:33:48 |
26.71 |
8 |
3166 |
买入 |
| 09:33:51 |
26.65 |
41 |
3207 |
卖出 |
| 09:33:54 |
26.68 |
1 |
3208 |
卖出 |
| 09:33:57 |
26.69 |
4 |
3212 |
卖出 |
| 09:34:00 |
26.65 |
21 |
3233 |
卖出 |
| 09:34:06 |
26.68 |
37 |
3270 |
买入 |
| 09:34:09 |
26.71 |
87 |
3357 |
买入 |
| 09:34:12 |
26.71 |
3 |
3360 |
买入 |
| 09:34:15 |
26.72 |
5 |
3365 |
买入 |
| 09:34:18 |
26.74 |
16 |
3381 |
买入 |
| 09:34:21 |
26.72 |
6 |
3387 |
卖出 |
| 09:34:24 |
26.74 |
7 |
3394 |
买入 |
| 09:34:27 |
26.78 |
23 |
3417 |
买入 |
| 09:34:30 |
26.78 |
12 |
3429 |
买入 |
| 09:34:33 |
26.78 |
3 |
3432 |
买入 |
| 09:34:36 |
26.79 |
4 |
3436 |
买入 |
| 09:34:39 |
26.78 |
6 |
3442 |
卖出 |
| 09:34:42 |
26.8 |
28 |
3470 |
买入 |
| 09:34:45 |
26.8 |
8 |
3478 |
买入 |
| 09:34:48 |
26.85 |
13 |
3491 |
买入 |
| 09:34:51 |
26.85 |
15 |
3506 |
买入 |
| 09:34:54 |
26.89 |
4 |
3510 |
买入 |
| 09:34:57 |
26.89 |
42 |
3552 |
买入 |
| 09:35:00 |
26.89 |
6 |
3558 |
买入 |
| 09:35:03 |
26.89 |
3 |
3561 |
买入 |
| 09:35:06 |
26.87 |
42 |
3603 |
卖出 |
| 09:35:09 |
26.8 |
6 |
3609 |
卖出 |
| 09:35:12 |
26.74 |
39 |
3648 |
卖出 |
| 09:35:15 |
26.74 |
8 |
3656 |
卖出 |
| 09:35:18 |
26.79 |
12 |
3668 |
买入 |
| 09:35:21 |
26.73 |
5 |
3673 |
卖出 |
| 09:35:24 |
26.78 |
4 |
3677 |
买入 |
| 09:35:27 |
26.78 |
7 |
3684 |
买入 |
| 09:35:30 |
26.73 |
12 |
3696 |
卖出 |
| 09:35:36 |
26.74 |
3 |
3699 |
买入 |
| 09:35:39 |
26.7 |
61 |
3760 |
卖出 |
| 09:35:42 |
26.78 |
2 |
3762 |
买入 |
| 09:35:48 |
26.78 |
6 |
3768 |
买入 |
| 09:35:51 |
26.74 |
2 |
3770 |
卖出 |
| 09:35:54 |
26.76 |
1 |
3771 |
买入 |
| 09:35:57 |
26.74 |
29 |
3800 |
卖出 |
| 09:36:00 |
26.71 |
7 |
3807 |
卖出 |
| 09:36:03 |
26.74 |
24 |
3831 |
买入 |
| 09:36:06 |
26.78 |
4 |
3835 |
买入 |
| 09:36:09 |
26.7 |
103 |
3938 |
卖出 |
| 09:36:15 |
26.74 |
6 |
3944 |
卖出 |
| 09:36:18 |
26.76 |
16 |
3960 |
买入 |
| 09:36:24 |
26.77 |
12 |
3972 |
买入 |
| 09:36:30 |
26.77 |
25 |
3997 |
买入 |
| 09:36:33 |
26.77 |
7 |
4004 |
买入 |
| 09:36:36 |
26.78 |
28 |
4032 |
买入 |
| 09:36:39 |
26.74 |
50 |
4082 |
卖出 |
| 09:36:42 |
26.78 |
40 |
4122 |
买入 |
| 09:36:45 |
26.83 |
53 |
4175 |
买入 |
| 09:36:48 |
26.83 |
22 |
4197 |
买入 |
| 09:36:51 |
26.82 |
19 |
4216 |
卖出 |
| 09:36:54 |
26.79 |
16 |
4232 |
卖出 |
| 09:36:57 |
26.85 |
2 |
4234 |
买入 |
| 09:37:00 |
26.89 |
2 |
4236 |
买入 |
| 09:37:03 |
26.89 |
2 |
4238 |
买入 |
| 09:37:06 |
26.89 |
3 |
4241 |
买入 |
| 09:37:09 |
26.89 |
24 |
4265 |
买入 |
| 09:37:12 |
26.98 |
131 |
4396 |
买入 |
| 09:37:15 |
26.98 |
1 |
4397 |
买入 |
| 09:37:18 |
27 |
8 |
4405 |
买入 |
| 09:37:21 |
27.11 |
16 |
4421 |
买入 |
| 09:37:27 |
27.13 |
4 |
4425 |
买入 |
| 09:37:30 |
27.11 |
1 |
4426 |
卖出 |
| 09:37:33 |
27.01 |
18 |
4444 |
卖出 |
| 09:37:36 |
27.13 |
185 |
4629 |
买入 |
| 09:37:39 |
27.05 |
18 |
4647 |
卖出 |
| 09:37:42 |
27.07 |
5 |
4652 |
买入 |
| 09:37:48 |
27.07 |
23 |
4675 |
卖出 |
| 09:37:51 |
27.15 |
1 |
4676 |
买入 |
| 09:37:54 |
27.13 |
21 |
4697 |
卖出 |
| 09:37:57 |
27.13 |
4 |
4701 |
买入 |
| 09:38:00 |
27.09 |
2 |
4703 |
卖出 |
| 09:38:03 |
27.07 |
5 |
4708 |
卖出 |
| 09:38:06 |
27.13 |
20 |
4728 |
买入 |
| 09:38:12 |
27.02 |
13 |
4741 |
卖出 |
| 09:38:15 |
27.12 |
30 |
4771 |
买入 |
| 09:38:24 |
27 |
18 |
4789 |
卖出 |
| 09:38:27 |
27.04 |
10 |
4799 |
买入 |
| 09:38:30 |
27.03 |
1 |
4800 |
卖出 |
| 09:38:33 |
27 |
1 |
4801 |
卖出 |
| 09:38:36 |
26.97 |
11 |
4812 |
卖出 |
| 09:38:39 |
26.99 |
13 |
4825 |
买入 |
| 09:38:45 |
26.91 |
7 |
4832 |
卖出 |
| 09:38:48 |
26.96 |
1 |
4833 |
卖出 |
| 09:38:51 |
27 |
7 |
4840 |
买入 |
| 09:38:54 |
27 |
46 |
4886 |
买入 |
| 09:38:57 |
27.04 |
17 |
4903 |
买入 |
| 09:39:00 |
27.04 |
4 |
4907 |
买入 |
| 09:39:03 |
27.03 |
14 |
4921 |
卖出 |
| 09:39:06 |
27.11 |
18 |
4939 |
买入 |
| 09:39:09 |
27.03 |
66 |
5005 |
卖出 |
| 09:39:12 |
27.03 |
47 |
5052 |
买入 |
| 09:39:15 |
27.03 |
11 |
5063 |
买入 |
| 09:39:18 |
27.03 |
39 |
5102 |
买入 |
| 09:39:21 |
27.03 |
2 |
5104 |
买入 |
| 09:39:24 |
27.03 |
37 |
5141 |
买入 |
| 09:39:27 |
27.03 |
39 |
5180 |
买入 |
| 09:39:30 |
27.01 |
13 |
5193 |
卖出 |
| 09:39:33 |
27.01 |
4 |
5197 |
买入 |
| 09:39:36 |
27 |
1 |
5198 |
卖出 |
| 09:39:42 |
27 |
5 |
5203 |
卖出 |
| 09:39:45 |
27 |
34 |
5237 |
卖出 |
| 09:39:48 |
27 |
4 |
5241 |
买入 |
| 09:39:51 |
27 |
12 |
5253 |
买入 |
| 09:39:54 |
27 |
6 |
5259 |
买入 |
| 09:39:57 |
27 |
29 |
5288 |
买入 |
| 09:40:00 |
26.9 |
26 |
5314 |
卖出 |
| 09:40:03 |
27.01 |
68 |
5382 |
买入 |
| 09:40:06 |
27.11 |
24 |
5406 |
买入 |
| 09:40:09 |
27.1 |
14 |
5420 |
卖出 |
| 09:40:12 |
27.07 |
107 |
5527 |
卖出 |
| 09:40:18 |
27.01 |
10 |
5537 |
卖出 |
| 09:40:21 |
26.89 |
16 |
5553 |
卖出 |
| 09:40:24 |
26.89 |
3 |
5556 |
买入 |
| 09:40:27 |
26.88 |
1 |
5557 |
卖出 |
| 09:40:39 |
26.88 |
1 |
5558 |
买入 |
| 09:40:45 |
26.87 |
1 |
5559 |
买入 |
| 09:40:48 |
26.84 |
19 |
5578 |
卖出 |
| 09:40:51 |
26.87 |
25 |
5603 |
买入 |
| 09:40:54 |
26.84 |
39 |
5642 |
卖出 |
| 09:41:00 |
26.84 |
22 |
5664 |
买入 |
| 09:41:03 |
26.87 |
4 |
5668 |
卖出 |
| 09:41:06 |
26.85 |
6 |
5674 |
卖出 |
| 09:41:09 |
26.84 |
3 |
5677 |
买入 |
| 09:41:12 |
26.84 |
9 |
5686 |
买入 |
| 09:41:15 |
26.84 |
16 |
5702 |
买入 |
| 09:41:45 |
26.87 |
30 |
5732 |
卖出 |
| 09:41:48 |
26.93 |
5 |
5737 |
买入 |
| 09:41:54 |
26.93 |
5 |
5742 |
卖出 |
| 09:41:57 |
26.92 |
6 |
5748 |
卖出 |
| 09:42:12 |
26.83 |
14 |
5762 |
卖出 |
| 09:42:15 |
26.92 |
10 |
5772 |
买入 |
| 09:42:24 |
26.88 |
21 |
5793 |
卖出 |
| 09:42:27 |
26.99 |
52 |
5845 |
买入 |
| 09:42:30 |
26.95 |
2 |
5847 |
卖出 |
| 09:42:33 |
26.92 |
1 |
5848 |
卖出 |
| 09:42:45 |
26.93 |
1 |
5849 |
卖出 |
| 09:42:57 |
26.93 |
1 |
5850 |
卖出 |
| 09:43:06 |
26.99 |
3 |
5853 |
买入 |
| 09:43:09 |
27.01 |
1 |
5854 |
买入 |
| 09:43:18 |
26.95 |
1 |
5855 |
卖出 |
| 09:43:24 |
27.01 |
5 |
5860 |
买入 |
| 09:43:27 |
27.06 |
7 |
5867 |
买入 |
| 09:43:30 |
27.05 |
1 |
5868 |
卖出 |
| 09:43:33 |
27.05 |
3 |
5871 |
买入 |
| 09:43:36 |
27.03 |
1 |
5872 |
卖出 |
| 09:43:39 |
27.04 |
2 |
5874 |
买入 |
| 09:43:42 |
27 |
4 |
5878 |
卖出 |
| 09:43:45 |
27.05 |
50 |
5928 |
买入 |
| 09:43:51 |
27.01 |
1 |
5929 |
买入 |
| 09:43:54 |
27.01 |
14 |
5943 |
买入 |
| 09:43:57 |
27.08 |
40 |
5983 |
买入 |
| 09:44:03 |
27.11 |
3 |
5986 |
买入 |
| 09:44:06 |
27.12 |
2 |
5988 |
买入 |
| 09:44:09 |
27.12 |
5 |
5993 |
买入 |
| 09:44:12 |
27.07 |
8 |
6001 |
卖出 |
| 09:44:18 |
27.05 |
25 |
6026 |
卖出 |
| 09:44:21 |
27.05 |
5 |
6031 |
卖出 |
| 09:44:24 |
27.03 |
3 |
6034 |
卖出 |
| 09:44:30 |
27 |
17 |
6051 |
卖出 |
| 09:44:39 |
27 |
10 |
6061 |
卖出 |
| 09:44:42 |
27.04 |
2 |
6063 |
买入 |
| 09:44:45 |
27 |
15 |
6078 |
卖出 |
| 09:44:48 |
26.99 |
2 |
6080 |
卖出 |
| 09:45:00 |
26.98 |
2 |
6082 |
卖出 |
| 09:45:09 |
26.98 |
2 |
6084 |
买入 |
| 09:45:12 |
27 |
66 |
6150 |
买入 |
| 09:45:15 |
27.05 |
7 |
6157 |
买入 |
| 09:45:18 |
27.02 |
10 |
6167 |
卖出 |
| 09:45:24 |
27.02 |
1 |
6168 |
买入 |
| 09:45:27 |
27.03 |
2 |
6170 |
买入 |
| 09:45:33 |
27.01 |
2 |
6172 |
买入 |
| 09:45:36 |
27.1 |
41 |
6213 |
买入 |
| 09:45:39 |
27.05 |
35 |
6248 |
卖出 |
| 09:45:42 |
27.05 |
40 |
6288 |
卖出 |
| 09:45:48 |
27.15 |
10 |
6298 |
买入 |
| 09:45:57 |
27.27 |
130 |
6428 |
买入 |
| 09:46:00 |
27.3 |
14 |
6442 |
买入 |
| 09:46:03 |
27.22 |
2 |
6444 |
卖出 |
| 09:46:12 |
27.29 |
57 |
6501 |
买入 |
| 09:46:18 |
27.23 |
3 |
6504 |
卖出 |
| 09:46:21 |
27.22 |
1 |
6505 |
卖出 |
| 09:46:24 |
27.24 |
8 |
6513 |
买入 |
| 09:46:27 |
27.22 |
1 |
6514 |
卖出 |
| 09:46:30 |
27.24 |
379 |
6893 |
买入 |
| 09:46:33 |
27.17 |
4 |
6897 |
卖出 |
| 09:46:36 |
27.18 |
30 |
6927 |
买入 |
| 09:46:39 |
27.23 |
124 |
7051 |
买入 |
| 09:46:42 |
27.17 |
1 |
7052 |
卖出 |
| 09:46:51 |
27.18 |
1 |
7053 |
卖出 |
| 09:46:54 |
26.96 |
133 |
7186 |
卖出 |
| 09:46:57 |
27.14 |
42 |
7228 |
买入 |
| 09:47:00 |
27.13 |
52 |
7280 |
卖出 |
| 09:47:03 |
27.15 |
50 |
7330 |
买入 |
| 09:47:06 |
27.13 |
1 |
7331 |
卖出 |
| 09:47:12 |
27.12 |
44 |
7375 |
买入 |
| 09:47:15 |
27.11 |
116 |
7491 |
买入 |