当虹科技[688039]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:19 |
35 |
32 |
32 |
集合竞价 |
| 09:16:34 |
37.31 |
47 |
47 |
集合竞价 |
| 09:17:25 |
37.31 |
47 |
47 |
集合竞价 |
| 09:17:31 |
37.31 |
47 |
47 |
集合竞价 |
| 09:17:37 |
31.36 |
0 |
0 |
集合竞价 |
| 09:30:04 |
30.73 |
11 |
11 |
卖出 |
| 09:30:08 |
30.74 |
2 |
13 |
买入 |
| 09:30:11 |
30.79 |
54 |
67 |
买入 |
| 09:30:14 |
30.68 |
10 |
77 |
卖出 |
| 09:30:17 |
30.72 |
4 |
81 |
买入 |
| 09:30:20 |
30.68 |
4 |
85 |
卖出 |
| 09:30:23 |
30.51 |
5 |
90 |
卖出 |
| 09:30:26 |
30.39 |
19 |
109 |
卖出 |
| 09:30:29 |
30.39 |
8 |
117 |
卖出 |
| 09:30:32 |
30.5 |
33 |
150 |
买入 |
| 09:30:34 |
30.51 |
2 |
152 |
买入 |
| 09:30:37 |
30.67 |
9 |
161 |
买入 |
| 09:30:41 |
30.67 |
1 |
162 |
买入 |
| 09:30:43 |
30.72 |
20 |
182 |
买入 |
| 09:30:47 |
30.72 |
13 |
195 |
买入 |
| 09:30:50 |
30.72 |
4 |
199 |
卖出 |
| 09:30:52 |
30.78 |
7 |
206 |
买入 |
| 09:31:04 |
30.78 |
2 |
208 |
买入 |
| 09:31:07 |
30.77 |
12 |
220 |
卖出 |
| 09:31:11 |
30.79 |
0 |
220 |
卖出 |
| 09:31:17 |
30.64 |
4 |
224 |
卖出 |
| 09:31:20 |
30.64 |
3 |
227 |
卖出 |
| 09:31:25 |
30.73 |
2 |
229 |
买入 |
| 09:31:28 |
30.73 |
8 |
237 |
买入 |
| 09:31:31 |
30.73 |
12 |
249 |
卖出 |
| 09:31:37 |
30.78 |
2 |
251 |
买入 |
| 09:31:43 |
30.73 |
6 |
257 |
卖出 |
| 09:31:46 |
30.78 |
5 |
262 |
买入 |
| 09:31:49 |
30.78 |
4 |
266 |
卖出 |
| 09:31:53 |
30.84 |
2 |
268 |
买入 |
| 09:32:04 |
30.83 |
9 |
277 |
卖出 |
| 09:32:07 |
30.83 |
6 |
283 |
卖出 |
| 09:32:10 |
30.84 |
1 |
284 |
卖出 |
| 09:32:13 |
30.84 |
1 |
285 |
买入 |
| 09:32:19 |
30.84 |
2 |
287 |
卖出 |
| 09:32:22 |
30.85 |
2 |
289 |
买入 |
| 09:32:31 |
30.74 |
2 |
291 |
卖出 |
| 09:32:49 |
30.84 |
2 |
293 |
卖出 |
| 09:32:55 |
30.88 |
4 |
297 |
买入 |
| 09:32:58 |
30.89 |
2 |
299 |
买入 |
| 09:33:01 |
30.88 |
1 |
300 |
卖出 |
| 09:33:04 |
30.88 |
4 |
304 |
买入 |
| 09:33:08 |
30.85 |
3 |
307 |
卖出 |
| 09:33:13 |
30.75 |
2 |
309 |
卖出 |
| 09:33:16 |
30.75 |
2 |
311 |
卖出 |
| 09:33:22 |
30.75 |
4 |
315 |
卖出 |
| 09:33:25 |
31.5 |
81 |
396 |
买入 |
| 09:33:35 |
31.39 |
2 |
398 |
买入 |
| 09:33:38 |
31.49 |
4 |
402 |
买入 |
| 09:33:43 |
31.39 |
2 |
404 |
卖出 |
| 09:33:49 |
31.38 |
4 |
408 |
买入 |
| 09:33:53 |
31.4 |
12 |
420 |
买入 |
| 09:33:55 |
31.4 |
7 |
427 |
买入 |
| 09:33:58 |
30.85 |
2 |
429 |
卖出 |
| 09:34:07 |
31.31 |
21 |
450 |
卖出 |
| 09:34:11 |
31.3 |
2 |
452 |
卖出 |
| 09:34:17 |
31.29 |
4 |
456 |
买入 |
| 09:34:19 |
31.29 |
6 |
462 |
买入 |
| 09:34:28 |
31.19 |
22 |
484 |
买入 |
| 09:34:31 |
31.19 |
12 |
496 |
买入 |
| 09:34:34 |
31.19 |
11 |
507 |
买入 |
| 09:34:40 |
31.28 |
24 |
531 |
买入 |
| 09:34:43 |
31.19 |
2 |
533 |
卖出 |
| 09:34:46 |
31.29 |
4 |
537 |
买入 |
| 09:34:52 |
31.37 |
2 |
539 |
买入 |
| 09:34:55 |
30.98 |
2 |
541 |
卖出 |
| 09:35:07 |
30.98 |
2 |
543 |
卖出 |
| 09:35:10 |
31.27 |
4 |
547 |
买入 |
| 09:35:14 |
30.99 |
4 |
551 |
卖出 |
| 09:35:19 |
31.08 |
4 |
555 |
卖出 |
| 09:35:22 |
31.09 |
4 |
559 |
买入 |
| 09:35:25 |
31.08 |
2 |
561 |
卖出 |
| 09:35:32 |
31.14 |
2 |
563 |
买入 |
| 09:35:41 |
31.14 |
4 |
567 |
卖出 |
| 09:35:43 |
31.1 |
11 |
578 |
卖出 |
| 09:35:46 |
31.19 |
7 |
585 |
买入 |
| 09:35:55 |
31.1 |
2 |
587 |
卖出 |
| 09:35:59 |
31.14 |
11 |
598 |
买入 |
| 09:36:04 |
31.14 |
34 |
632 |
卖出 |
| 09:36:14 |
31.21 |
15 |
647 |
买入 |
| 09:36:16 |
31.26 |
9 |
656 |
买入 |
| 09:36:20 |
31.27 |
3 |
659 |
买入 |
| 09:36:23 |
31.28 |
13 |
672 |
买入 |
| 09:36:26 |
31.37 |
1 |
673 |
买入 |
| 09:36:28 |
31.37 |
1 |
674 |
卖出 |
| 09:36:32 |
31.38 |
2 |
676 |
买入 |
| 09:36:38 |
31.38 |
10 |
686 |
买入 |
| 09:36:44 |
31.28 |
2 |
688 |
卖出 |
| 09:36:46 |
31.28 |
14 |
702 |
卖出 |
| 09:36:49 |
31.28 |
2 |
704 |
卖出 |
| 09:36:53 |
31.28 |
4 |
708 |
卖出 |
| 09:36:55 |
31.35 |
10 |
718 |
买入 |
| 09:37:04 |
31.35 |
10 |
728 |
买入 |
| 09:37:07 |
31.38 |
2 |
730 |
买入 |
| 09:37:11 |
31.38 |
3 |
733 |
买入 |
| 09:37:23 |
31.38 |
10 |
743 |
买入 |
| 09:37:25 |
31.38 |
5 |
748 |
买入 |
| 09:37:40 |
31.35 |
2 |
750 |
卖出 |
| 09:37:47 |
31.38 |
3 |
753 |
买入 |
| 09:37:50 |
31.35 |
2 |
755 |
卖出 |
| 09:37:52 |
31.35 |
6 |
761 |
卖出 |
| 09:37:55 |
31.35 |
1 |
762 |
卖出 |
| 09:38:01 |
31.35 |
6 |
768 |
卖出 |
| 09:38:04 |
31.29 |
4 |
772 |
卖出 |
| 09:38:08 |
31.29 |
22 |
794 |
卖出 |
| 09:38:11 |
31.28 |
2 |
796 |
卖出 |
| 09:38:32 |
31.38 |
1 |
797 |
买入 |
| 09:39:05 |
31.35 |
3 |
800 |
卖出 |
| 09:39:20 |
31.35 |
8 |
808 |
卖出 |
| 09:39:25 |
31.46 |
3 |
811 |
买入 |
| 09:39:32 |
31.43 |
5 |
816 |
卖出 |
| 09:39:35 |
31.43 |
3 |
819 |
卖出 |
| 09:39:53 |
31.37 |
4 |
823 |
卖出 |
| 09:39:56 |
31.44 |
13 |
836 |
买入 |
| 09:39:58 |
31.44 |
14 |
850 |
卖出 |
| 09:40:11 |
31.44 |
6 |
856 |
买入 |
| 09:40:14 |
31.44 |
4 |
860 |
卖出 |
| 09:40:20 |
31.44 |
5 |
865 |
买入 |
| 09:40:29 |
31.44 |
5 |
870 |
买入 |
| 09:40:35 |
31.44 |
5 |
875 |
买入 |
| 09:40:44 |
31.44 |
2 |
877 |
买入 |
| 09:40:47 |
31.39 |
9 |
886 |
卖出 |
| 09:40:50 |
31.39 |
2 |
888 |
买入 |
| 09:40:53 |
31.39 |
4 |
892 |
卖出 |
| 09:40:56 |
31.34 |
27 |
919 |
卖出 |
| 09:41:02 |
31.29 |
5 |
924 |
卖出 |
| 09:41:05 |
31.27 |
8 |
932 |
卖出 |
| 09:41:08 |
31.3 |
4 |
936 |
买入 |
| 09:41:17 |
31.42 |
7 |
943 |
买入 |
| 09:41:20 |
31.45 |
13 |
956 |
买入 |
| 09:41:23 |
31.45 |
2 |
958 |
卖出 |
| 09:41:25 |
31.45 |
3 |
961 |
卖出 |
| 09:41:35 |
31.46 |
4 |
965 |
买入 |
| 09:41:37 |
31.47 |
6 |
971 |
买入 |
| 09:41:41 |
31.47 |
7 |
978 |
买入 |
| 09:41:50 |
31.5 |
26 |
1004 |
买入 |
| 09:41:59 |
31.51 |
2 |
1006 |
卖出 |
| 09:42:02 |
31.77 |
10 |
1016 |
买入 |
| 09:42:20 |
31.71 |
3 |
1019 |
买入 |
| 09:42:35 |
31.55 |
2 |
1021 |
卖出 |
| 09:42:44 |
31.68 |
3 |
1024 |
买入 |
| 09:43:05 |
31.67 |
8 |
1032 |
买入 |
| 09:43:23 |
31.67 |
3 |
1035 |
买入 |
| 09:43:38 |
31.67 |
10 |
1045 |
卖出 |
| 09:43:44 |
31.67 |
4 |
1049 |
卖出 |
| 09:43:56 |
31.67 |
11 |
1060 |
卖出 |
| 09:43:59 |
31.67 |
14 |
1074 |
卖出 |
| 09:44:02 |
31.58 |
2 |
1076 |
卖出 |
| 09:44:05 |
31.67 |
40 |
1116 |
买入 |
| 09:44:08 |
31.67 |
4 |
1120 |
卖出 |
| 09:44:11 |
31.55 |
2 |
1122 |
卖出 |
| 09:44:14 |
31.59 |
2 |
1124 |
卖出 |
| 09:44:29 |
31.66 |
8 |
1132 |
买入 |
| 09:44:32 |
31.55 |
5 |
1137 |
卖出 |
| 09:44:56 |
31.66 |
10 |
1147 |
买入 |
| 09:44:59 |
31.55 |
7 |
1154 |
卖出 |
| 09:45:02 |
31.51 |
59 |
1213 |
卖出 |
| 09:45:05 |
31.51 |
4 |
1217 |
卖出 |
| 09:45:38 |
31.66 |
22 |
1239 |
买入 |
| 09:45:41 |
31.67 |
7 |
1246 |
买入 |
| 09:45:44 |
31.71 |
15 |
1261 |
买入 |
| 09:45:47 |
31.71 |
4 |
1265 |
买入 |
| 09:45:50 |
31.71 |
4 |
1269 |
买入 |
| 09:46:08 |
31.77 |
2 |
1271 |
买入 |
| 09:46:20 |
31.8 |
21 |
1292 |
买入 |
| 09:46:23 |
31.8 |
2 |
1294 |
卖出 |
| 09:46:29 |
31.85 |
23 |
1317 |
买入 |
| 09:46:32 |
31.84 |
52 |
1369 |
卖出 |
| 09:46:35 |
31.56 |
9 |
1378 |
卖出 |
| 09:46:38 |
31.61 |
2 |
1380 |
买入 |
| 09:47:02 |
31.85 |
3 |
1383 |
买入 |
| 09:47:08 |
31.67 |
20 |
1403 |
卖出 |
| 09:47:11 |
31.7 |
2 |
1405 |
卖出 |
| 09:47:26 |
31.85 |
11 |
1416 |
买入 |
| 09:47:29 |
31.85 |
3 |
1419 |
卖出 |
| 09:47:32 |
31.71 |
1 |
1420 |
卖出 |
| 09:47:38 |
31.85 |
1 |
1421 |
买入 |
| 09:47:41 |
31.85 |
0 |
1421 |
卖出 |
| 09:47:47 |
31.98 |
48 |
1469 |
买入 |
| 09:47:50 |
31.85 |
12 |
1481 |
卖出 |
| 09:47:53 |
31.85 |
2 |
1483 |
卖出 |
| 09:47:59 |
31.97 |
7 |
1490 |
买入 |
| 09:48:02 |
32 |
117 |
1607 |
买入 |
| 09:48:11 |
32.01 |
7 |
1614 |
买入 |
| 09:48:14 |
32.01 |
2 |
1616 |
卖出 |
| 09:48:17 |
32.01 |
4 |
1620 |
买入 |
| 09:48:26 |
32.08 |
10 |
1630 |
买入 |
| 09:48:29 |
32.08 |
28 |
1658 |
买入 |
| 09:48:32 |
32.08 |
1 |
1659 |
卖出 |
| 09:48:35 |
32.07 |
6 |
1665 |
买入 |
| 09:48:38 |
32 |
21 |
1686 |
卖出 |
| 09:48:41 |
32 |
21 |
1707 |
卖出 |
| 09:48:44 |
32.07 |
5 |
1712 |
买入 |
| 09:48:47 |
32.07 |
1 |
1713 |
买入 |
| 09:48:50 |
32.07 |
2 |
1715 |
卖出 |
| 09:48:53 |
32.07 |
1 |
1716 |
卖出 |
| 09:48:56 |
32.07 |
2 |
1718 |
买入 |
| 09:48:59 |
32.07 |
1 |
1719 |
买入 |
| 09:49:11 |
32.07 |
10 |
1729 |
卖出 |
| 09:49:20 |
32 |
2 |
1731 |
卖出 |
| 09:49:29 |
32.05 |
16 |
1747 |
买入 |
| 09:49:35 |
32.05 |
17 |
1764 |
买入 |
| 09:49:59 |
32.05 |
10 |
1774 |
买入 |
| 09:50:08 |
32.04 |
4 |
1778 |
买入 |
| 09:50:23 |
31.91 |
7 |
1785 |
卖出 |
| 09:50:26 |
31.87 |
13 |
1798 |
卖出 |
| 09:50:29 |
31.87 |
7 |
1805 |
买入 |
| 09:50:38 |
31.92 |
4 |
1809 |
买入 |
| 09:50:44 |
31.92 |
2 |
1811 |
卖出 |
| 09:50:47 |
31.92 |
18 |
1829 |
卖出 |
| 09:50:53 |
31.92 |
5 |
1834 |
卖出 |
| 09:50:59 |
31.92 |
12 |
1846 |
卖出 |
| 09:51:08 |
31.92 |
2 |
1848 |
卖出 |
| 09:51:35 |
31.85 |
1 |
1849 |
卖出 |
| 09:51:41 |
31.85 |
3 |
1852 |
卖出 |
| 09:52:02 |
31.85 |
2 |
1854 |
买入 |
| 09:52:14 |
31.85 |
5 |
1859 |
买入 |
| 09:52:17 |
31.77 |
2 |
1861 |
卖出 |
| 09:52:23 |
31.88 |
10 |
1871 |
买入 |
| 09:52:35 |
31.91 |
2 |
1873 |
买入 |
| 09:52:38 |
31.89 |
9 |
1882 |
卖出 |
| 09:53:11 |
31.91 |
0 |
1882 |
买入 |
| 09:53:14 |
31.91 |
2 |
1884 |
卖出 |
| 09:53:38 |
31.88 |
4 |
1888 |
卖出 |
| 09:53:41 |
31.88 |
5 |
1893 |
卖出 |
| 09:53:44 |
31.86 |
13 |
1906 |
卖出 |
| 09:53:47 |
31.78 |
2 |
1908 |
卖出 |
| 09:53:50 |
31.87 |
2 |
1910 |
买入 |
| 09:53:53 |
31.86 |
9 |
1919 |
买入 |
| 09:53:56 |
31.86 |
2 |
1921 |
卖出 |
| 09:54:41 |
31.87 |
10 |
1931 |
买入 |
| 09:54:44 |
31.79 |
2 |
1933 |
卖出 |
| 09:54:47 |
31.87 |
4 |
1937 |
买入 |
| 09:54:56 |
31.87 |
10 |
1947 |
买入 |
| 09:54:59 |
31.79 |
2 |
1949 |
卖出 |
| 09:55:17 |
31.79 |
1 |
1950 |
卖出 |
| 09:55:20 |
31.77 |
4 |
1954 |
卖出 |
| 09:55:29 |
31.77 |
3 |
1957 |
买入 |
| 09:55:32 |
31.7 |
14 |
1971 |
卖出 |
| 09:55:53 |
31.71 |
4 |
1975 |
卖出 |
| 09:55:56 |
31.71 |
2 |
1977 |
卖出 |
| 09:56:02 |
31.77 |
14 |
1991 |
买入 |
| 09:56:05 |
31.77 |
2 |
1993 |
卖出 |
| 09:56:11 |
31.72 |
7 |
2000 |
卖出 |
| 09:56:26 |
31.72 |
1 |
2001 |
买入 |
| 09:57:11 |
31.74 |
2 |
2003 |
卖出 |
| 09:57:14 |
31.73 |
5 |
2008 |
卖出 |
| 09:57:41 |
31.75 |
3 |
2011 |
卖出 |
| 09:57:44 |
31.75 |
7 |
2018 |
买入 |
| 09:58:05 |
31.72 |
2 |
2020 |
卖出 |
| 09:58:08 |
31.72 |
6 |
2026 |
卖出 |
| 09:58:11 |
31.71 |
31 |
2057 |
卖出 |
| 09:58:14 |
31.7 |
110 |
2167 |
卖出 |
| 09:58:17 |
31.66 |
16 |
2183 |
卖出 |
| 09:58:20 |
31.66 |
6 |
2189 |
卖出 |
| 09:58:23 |
31.66 |
1 |
2190 |
卖出 |
| 09:58:26 |
31.69 |
16 |
2206 |
买入 |
| 09:58:32 |
31.61 |
4 |
2210 |
卖出 |
| 09:58:35 |
31.71 |
7 |
2217 |
买入 |
| 09:58:38 |
31.71 |
14 |
2231 |
买入 |
| 09:58:50 |
31.68 |
100 |
2331 |
卖出 |
| 09:58:53 |
31.68 |
8 |
2339 |
卖出 |
| 09:58:56 |
31.71 |
2 |
2341 |
卖出 |
| 09:59:05 |
31.68 |
6 |
2347 |
卖出 |
| 09:59:08 |
31.67 |
5 |
2352 |
卖出 |
| 09:59:11 |
31.68 |
0 |
2352 |
买入 |
| 10:00:08 |
31.7 |
2 |
2354 |
卖出 |
| 10:00:11 |
31.7 |
4 |
2358 |
卖出 |
| 10:00:38 |
31.78 |
56 |
2414 |
买入 |
| 10:00:41 |
31.7 |
12 |
2426 |
卖出 |
| 10:00:44 |
31.69 |
5 |
2431 |
卖出 |
| 10:01:17 |
31.72 |
15 |
2446 |
买入 |
| 10:01:35 |
31.77 |
4 |
2450 |
卖出 |
| 10:01:38 |
31.76 |
7 |
2457 |
卖出 |
| 10:01:44 |
31.77 |
2 |
2459 |
买入 |
| 10:01:59 |
31.7 |
9 |
2468 |
卖出 |
| 10:02:02 |
31.7 |
3 |
2471 |
买入 |
| 10:02:17 |
31.76 |
20 |
2491 |
买入 |
| 10:02:20 |
31.76 |
2 |
2493 |
卖出 |
| 10:02:53 |
31.7 |
10 |
2503 |
卖出 |
| 10:02:56 |
31.7 |
3 |
2506 |
卖出 |
| 10:02:59 |
31.69 |
4 |
2510 |
卖出 |
| 10:03:05 |
31.69 |
7 |
2517 |
卖出 |
| 10:03:11 |
31.66 |
10 |
2527 |
卖出 |
| 10:03:41 |
31.59 |
8 |
2535 |
卖出 |
| 10:03:47 |
31.59 |
3 |
2538 |
卖出 |
| 10:03:50 |
31.52 |
2 |
2540 |
卖出 |
| 10:04:59 |
31.54 |
3 |
2543 |
卖出 |
| 10:05:02 |
31.54 |
2 |
2545 |
卖出 |
| 10:05:35 |
31.55 |
2 |
2547 |
卖出 |
| 10:05:44 |
31.52 |
17 |
2564 |
卖出 |
| 10:05:47 |
31.52 |
37 |
2601 |
卖出 |
| 10:05:50 |
31.52 |
18 |
2619 |
卖出 |
| 10:05:53 |
31.52 |
2 |
2621 |
卖出 |
| 10:06:05 |
31.52 |
2 |
2623 |
卖出 |