安宁股份[002978]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
33.88 |
113 |
113 |
集合竞价 |
| 09:15:18 |
33.88 |
119 |
119 |
集合竞价 |
| 09:15:27 |
33.88 |
120 |
120 |
集合竞价 |
| 09:15:45 |
33.88 |
168 |
168 |
集合竞价 |
| 09:15:54 |
33.88 |
175 |
175 |
集合竞价 |
| 09:16:03 |
33.88 |
178 |
178 |
集合竞价 |
| 09:16:12 |
33.88 |
194 |
194 |
集合竞价 |
| 09:16:21 |
33.88 |
216 |
216 |
集合竞价 |
| 09:16:30 |
33.88 |
227 |
227 |
集合竞价 |
| 09:16:39 |
37.59 |
15 |
15 |
集合竞价 |
| 09:17:15 |
37.59 |
15 |
15 |
集合竞价 |
| 09:17:24 |
37.59 |
16 |
16 |
集合竞价 |
| 09:18:00 |
37.59 |
24 |
24 |
集合竞价 |
| 09:18:36 |
37.59 |
24 |
24 |
集合竞价 |
| 09:18:45 |
37.59 |
26 |
26 |
集合竞价 |
| 09:18:54 |
37.59 |
26 |
26 |
集合竞价 |
| 09:19:03 |
37.6 |
28 |
28 |
集合竞价 |
| 09:19:12 |
37.6 |
31 |
31 |
集合竞价 |
| 09:19:21 |
37.6 |
34 |
34 |
集合竞价 |
| 09:19:39 |
37.6 |
34 |
34 |
集合竞价 |
| 09:19:48 |
37.61 |
34 |
34 |
集合竞价 |
| 09:20:27 |
37.6 |
39 |
39 |
集合竞价 |
| 09:20:36 |
37.6 |
39 |
39 |
集合竞价 |
| 09:20:45 |
37.6 |
47 |
47 |
集合竞价 |
| 09:20:54 |
37.6 |
57 |
57 |
集合竞价 |
| 09:21:03 |
37.6 |
61 |
61 |
集合竞价 |
| 09:21:30 |
37.6 |
63 |
63 |
集合竞价 |
| 09:21:39 |
37.6 |
63 |
63 |
集合竞价 |
| 09:21:48 |
37.6 |
65 |
65 |
集合竞价 |
| 09:22:15 |
37.6 |
65 |
65 |
集合竞价 |
| 09:22:24 |
37.61 |
73 |
73 |
集合竞价 |
| 09:22:33 |
37.6 |
78 |
78 |
集合竞价 |
| 09:22:51 |
37.62 |
78 |
78 |
集合竞价 |
| 09:23:09 |
37.62 |
81 |
81 |
集合竞价 |
| 09:23:18 |
37.62 |
83 |
83 |
集合竞价 |
| 09:23:27 |
37.62 |
94 |
94 |
集合竞价 |
| 09:23:36 |
37.62 |
103 |
103 |
集合竞价 |
| 09:23:45 |
37.62 |
103 |
103 |
集合竞价 |
| 09:23:54 |
37.62 |
103 |
103 |
集合竞价 |
| 09:24:03 |
37.61 |
104 |
104 |
集合竞价 |
| 09:24:12 |
37.62 |
116 |
116 |
集合竞价 |
| 09:24:21 |
37.63 |
135 |
135 |
集合竞价 |
| 09:24:30 |
37.63 |
141 |
141 |
集合竞价 |
| 09:24:39 |
37.63 |
144 |
144 |
集合竞价 |
| 09:24:48 |
37.63 |
153 |
153 |
集合竞价 |
| 09:24:57 |
37.63 |
154 |
154 |
集合竞价 |
| 09:25:00 |
37.65 |
157 |
311 |
买入 |
| 09:30:00 |
37.68 |
42 |
353 |
买入 |
| 09:30:03 |
37.79 |
143 |
496 |
买入 |
| 09:30:06 |
37.78 |
46 |
542 |
卖出 |
| 09:30:09 |
37.8 |
22 |
564 |
买入 |
| 09:30:12 |
37.8 |
9 |
573 |
买入 |
| 09:30:15 |
37.81 |
9 |
582 |
卖出 |
| 09:30:18 |
37.81 |
15 |
597 |
卖出 |
| 09:30:21 |
37.8 |
5 |
602 |
卖出 |
| 09:30:24 |
37.8 |
71 |
673 |
卖出 |
| 09:30:27 |
37.81 |
72 |
745 |
买入 |
| 09:30:30 |
37.8 |
18 |
763 |
卖出 |
| 09:30:33 |
37.8 |
97 |
860 |
买入 |
| 09:30:36 |
37.8 |
24 |
884 |
买入 |
| 09:30:39 |
37.78 |
16 |
900 |
买入 |
| 09:30:42 |
37.71 |
6 |
906 |
卖出 |
| 09:30:48 |
37.71 |
6 |
912 |
卖出 |
| 09:30:51 |
37.73 |
28 |
940 |
卖出 |
| 09:30:54 |
37.8 |
4 |
944 |
买入 |
| 09:30:57 |
37.73 |
96 |
1040 |
卖出 |
| 09:31:00 |
37.8 |
52 |
1092 |
买入 |
| 09:31:03 |
37.8 |
6 |
1098 |
买入 |
| 09:31:06 |
37.78 |
29 |
1127 |
卖出 |
| 09:31:09 |
37.8 |
27 |
1154 |
买入 |
| 09:31:12 |
37.81 |
30 |
1184 |
买入 |
| 09:31:15 |
37.85 |
14 |
1198 |
买入 |
| 09:31:18 |
37.86 |
6 |
1204 |
买入 |
| 09:31:21 |
37.87 |
22 |
1226 |
买入 |
| 09:31:24 |
37.88 |
18 |
1244 |
买入 |
| 09:31:27 |
37.9 |
144 |
1388 |
买入 |
| 09:31:30 |
37.92 |
7 |
1395 |
买入 |
| 09:31:33 |
37.95 |
27 |
1422 |
买入 |
| 09:31:36 |
37.96 |
12 |
1434 |
买入 |
| 09:31:39 |
37.99 |
113 |
1547 |
买入 |
| 09:31:42 |
37.99 |
15 |
1562 |
买入 |
| 09:31:45 |
37.99 |
30 |
1592 |
卖出 |
| 09:31:48 |
38 |
30 |
1622 |
买入 |
| 09:31:51 |
38 |
49 |
1671 |
买入 |
| 09:31:54 |
38.01 |
29 |
1700 |
买入 |
| 09:31:57 |
38.03 |
4 |
1704 |
买入 |
| 09:32:00 |
38.06 |
32 |
1736 |
买入 |
| 09:32:03 |
38.09 |
8 |
1744 |
买入 |
| 09:32:06 |
38.11 |
57 |
1801 |
买入 |
| 09:32:09 |
38.18 |
1 |
1802 |
买入 |
| 09:32:12 |
38.15 |
13 |
1815 |
卖出 |
| 09:32:15 |
38.22 |
48 |
1863 |
买入 |
| 09:32:18 |
38.24 |
21 |
1884 |
买入 |
| 09:32:21 |
38.27 |
37 |
1921 |
买入 |
| 09:32:24 |
38.26 |
18 |
1939 |
卖出 |
| 09:32:27 |
38.28 |
31 |
1970 |
买入 |
| 09:32:30 |
38.3 |
14 |
1984 |
买入 |
| 09:32:33 |
38.29 |
61 |
2045 |
卖出 |
| 09:32:36 |
38.28 |
59 |
2104 |
卖出 |
| 09:32:39 |
38.32 |
12 |
2116 |
买入 |
| 09:32:42 |
38.31 |
4 |
2120 |
卖出 |
| 09:32:45 |
38.36 |
76 |
2196 |
买入 |
| 09:32:48 |
38.31 |
20 |
2216 |
卖出 |
| 09:32:51 |
38.36 |
3 |
2219 |
买入 |
| 09:32:54 |
38.37 |
14 |
2233 |
买入 |
| 09:32:57 |
38.37 |
45 |
2278 |
买入 |
| 09:33:00 |
38.38 |
133 |
2411 |
买入 |
| 09:33:03 |
38.38 |
29 |
2440 |
买入 |
| 09:33:06 |
38.38 |
22 |
2462 |
买入 |
| 09:33:09 |
38.41 |
9 |
2471 |
买入 |
| 09:33:12 |
38.41 |
17 |
2488 |
卖出 |
| 09:33:15 |
38.42 |
30 |
2518 |
买入 |
| 09:33:18 |
38.44 |
61 |
2579 |
买入 |
| 09:33:21 |
38.43 |
27 |
2606 |
卖出 |
| 09:33:24 |
38.5 |
86 |
2692 |
买入 |
| 09:33:27 |
38.48 |
162 |
2854 |
卖出 |
| 09:33:30 |
38.45 |
27 |
2881 |
卖出 |
| 09:33:33 |
38.44 |
17 |
2898 |
卖出 |
| 09:33:36 |
38.41 |
152 |
3050 |
卖出 |
| 09:33:39 |
38.43 |
109 |
3159 |
买入 |
| 09:33:42 |
38.4 |
23 |
3182 |
卖出 |
| 09:33:45 |
38.45 |
75 |
3257 |
买入 |
| 09:33:48 |
38.45 |
59 |
3316 |
卖出 |
| 09:33:51 |
38.44 |
97 |
3413 |
卖出 |
| 09:33:54 |
38.41 |
21 |
3434 |
卖出 |
| 09:33:57 |
38.46 |
50 |
3484 |
买入 |
| 09:34:00 |
38.41 |
28 |
3512 |
卖出 |
| 09:34:03 |
38.43 |
31 |
3543 |
买入 |
| 09:34:06 |
38.43 |
65 |
3608 |
买入 |
| 09:34:09 |
38.42 |
9 |
3617 |
卖出 |
| 09:34:12 |
38.43 |
57 |
3674 |
买入 |
| 09:34:15 |
38.42 |
29 |
3703 |
卖出 |
| 09:34:18 |
38.4 |
34 |
3737 |
卖出 |
| 09:34:21 |
38.41 |
33 |
3770 |
买入 |
| 09:34:24 |
38.4 |
13 |
3783 |
卖出 |
| 09:34:27 |
38.38 |
35 |
3818 |
卖出 |
| 09:34:30 |
38.38 |
20 |
3838 |
卖出 |
| 09:34:33 |
38.39 |
36 |
3874 |
买入 |
| 09:34:36 |
38.36 |
49 |
3923 |
卖出 |
| 09:34:39 |
38.36 |
1 |
3924 |
卖出 |
| 09:34:42 |
38.36 |
20 |
3944 |
卖出 |
| 09:34:45 |
38.39 |
151 |
4095 |
买入 |
| 09:34:48 |
38.39 |
31 |
4126 |
卖出 |
| 09:34:51 |
38.39 |
92 |
4218 |
卖出 |
| 09:34:54 |
38.39 |
91 |
4309 |
卖出 |
| 09:34:57 |
38.4 |
442 |
4751 |
卖出 |
| 09:35:00 |
38.4 |
23 |
4774 |
买入 |
| 09:35:03 |
38.46 |
7 |
4781 |
买入 |
| 09:35:06 |
38.4 |
28 |
4809 |
卖出 |
| 09:35:09 |
38.39 |
288 |
5097 |
卖出 |
| 09:35:12 |
38.39 |
27 |
5124 |
买入 |
| 09:35:15 |
38.36 |
1 |
5125 |
卖出 |
| 09:35:18 |
38.36 |
2 |
5127 |
卖出 |
| 09:35:21 |
38.36 |
21 |
5148 |
卖出 |
| 09:35:24 |
38.36 |
34 |
5182 |
卖出 |
| 09:35:27 |
38.31 |
29 |
5211 |
卖出 |
| 09:35:30 |
38.32 |
2 |
5213 |
买入 |
| 09:35:33 |
38.36 |
9 |
5222 |
买入 |
| 09:35:36 |
38.35 |
3 |
5225 |
买入 |
| 09:35:39 |
38.32 |
39 |
5264 |
卖出 |
| 09:35:42 |
38.32 |
2 |
5266 |
卖出 |
| 09:35:45 |
38.35 |
9 |
5275 |
买入 |
| 09:35:48 |
38.3 |
30 |
5305 |
卖出 |
| 09:35:51 |
38.35 |
78 |
5383 |
买入 |
| 09:35:54 |
38.35 |
12 |
5395 |
卖出 |
| 09:35:57 |
38.35 |
2 |
5397 |
卖出 |
| 09:36:00 |
38.35 |
1 |
5398 |
卖出 |
| 09:36:03 |
38.35 |
64 |
5462 |
卖出 |
| 09:36:06 |
38.35 |
30 |
5492 |
卖出 |
| 09:36:09 |
38.35 |
148 |
5640 |
卖出 |
| 09:36:12 |
38.36 |
147 |
5787 |
买入 |
| 09:36:15 |
38.38 |
61 |
5848 |
买入 |
| 09:36:18 |
38.38 |
19 |
5867 |
买入 |
| 09:36:21 |
38.4 |
35 |
5902 |
买入 |
| 09:36:24 |
38.4 |
10 |
5912 |
买入 |
| 09:36:30 |
38.4 |
423 |
6335 |
买入 |
| 09:36:33 |
38.43 |
14 |
6349 |
买入 |
| 09:36:36 |
38.45 |
17 |
6366 |
买入 |
| 09:36:39 |
38.45 |
10 |
6376 |
买入 |
| 09:36:42 |
38.45 |
3 |
6379 |
买入 |
| 09:36:45 |
38.45 |
22 |
6401 |
买入 |
| 09:36:48 |
38.45 |
4 |
6405 |
买入 |
| 09:36:51 |
38.47 |
17 |
6422 |
买入 |
| 09:37:00 |
38.46 |
2 |
6424 |
卖出 |
| 09:37:03 |
38.47 |
22 |
6446 |
买入 |
| 09:37:06 |
38.46 |
1 |
6447 |
卖出 |
| 09:37:09 |
38.46 |
10 |
6457 |
买入 |
| 09:37:12 |
38.46 |
23 |
6480 |
卖出 |
| 09:37:15 |
38.47 |
103 |
6583 |
买入 |
| 09:37:18 |
38.47 |
48 |
6631 |
买入 |
| 09:37:21 |
38.47 |
33 |
6664 |
买入 |
| 09:37:24 |
38.47 |
2 |
6666 |
卖出 |
| 09:37:30 |
38.49 |
10 |
6676 |
买入 |
| 09:37:36 |
38.49 |
40 |
6716 |
买入 |
| 09:37:39 |
38.5 |
84 |
6800 |
买入 |
| 09:37:42 |
38.53 |
78 |
6878 |
买入 |
| 09:37:45 |
38.5 |
81 |
6959 |
卖出 |
| 09:37:51 |
38.54 |
45 |
7004 |
买入 |
| 09:37:57 |
38.54 |
24 |
7028 |
买入 |
| 09:38:00 |
38.54 |
43 |
7071 |
买入 |
| 09:38:03 |
38.54 |
29 |
7100 |
买入 |
| 09:38:06 |
38.54 |
29 |
7129 |
买入 |
| 09:38:09 |
38.53 |
23 |
7152 |
卖出 |
| 09:38:15 |
38.55 |
65 |
7217 |
卖出 |
| 09:38:18 |
38.55 |
43 |
7260 |
卖出 |
| 09:38:21 |
38.55 |
86 |
7346 |
买入 |
| 09:38:24 |
38.59 |
4 |
7350 |
买入 |
| 09:38:27 |
38.57 |
2 |
7352 |
卖出 |
| 09:38:30 |
38.58 |
1 |
7353 |
卖出 |
| 09:38:33 |
38.65 |
170 |
7523 |
买入 |
| 09:38:36 |
38.65 |
84 |
7607 |
卖出 |
| 09:38:39 |
38.68 |
11 |
7618 |
买入 |
| 09:38:42 |
38.68 |
7 |
7625 |
买入 |
| 09:38:45 |
38.7 |
21 |
7646 |
买入 |
| 09:38:48 |
38.68 |
20 |
7666 |
卖出 |
| 09:38:51 |
38.74 |
15 |
7681 |
买入 |
| 09:38:54 |
38.72 |
2 |
7683 |
卖出 |
| 09:38:57 |
38.74 |
9 |
7692 |
买入 |
| 09:39:00 |
38.77 |
9 |
7701 |
买入 |
| 09:39:03 |
38.74 |
21 |
7722 |
卖出 |
| 09:39:06 |
38.72 |
54 |
7776 |
卖出 |
| 09:39:09 |
38.78 |
29 |
7805 |
买入 |
| 09:39:12 |
38.78 |
48 |
7853 |
买入 |
| 09:39:15 |
38.8 |
10 |
7863 |
买入 |
| 09:39:18 |
38.82 |
4 |
7867 |
买入 |
| 09:39:21 |
38.85 |
4 |
7871 |
买入 |
| 09:39:24 |
38.82 |
28 |
7899 |
卖出 |
| 09:39:27 |
38.78 |
84 |
7983 |
卖出 |
| 09:39:30 |
38.78 |
225 |
8208 |
卖出 |
| 09:39:33 |
38.74 |
76 |
8284 |
卖出 |
| 09:39:36 |
38.78 |
4 |
8288 |
买入 |
| 09:39:39 |
38.78 |
42 |
8330 |
买入 |
| 09:39:42 |
38.74 |
8 |
8338 |
卖出 |
| 09:39:45 |
38.76 |
5 |
8343 |
买入 |
| 09:39:48 |
38.71 |
92 |
8435 |
卖出 |
| 09:39:51 |
38.71 |
6 |
8441 |
卖出 |
| 09:39:54 |
38.71 |
10 |
8451 |
卖出 |
| 09:39:57 |
38.76 |
3 |
8454 |
买入 |
| 09:40:00 |
38.7 |
19 |
8473 |
卖出 |
| 09:40:03 |
38.71 |
37 |
8510 |
买入 |
| 09:40:06 |
38.71 |
6 |
8516 |
买入 |
| 09:40:09 |
38.71 |
41 |
8557 |
买入 |
| 09:40:12 |
38.71 |
19 |
8576 |
卖出 |
| 09:40:15 |
38.71 |
24 |
8600 |
卖出 |
| 09:40:18 |
38.71 |
14 |
8614 |
卖出 |
| 09:40:21 |
38.71 |
77 |
8691 |
卖出 |
| 09:40:24 |
38.71 |
5 |
8696 |
卖出 |
| 09:40:27 |
38.71 |
28 |
8724 |
卖出 |
| 09:40:33 |
38.71 |
15 |
8739 |
卖出 |
| 09:40:36 |
38.73 |
15 |
8754 |
买入 |
| 09:40:39 |
38.72 |
17 |
8771 |
卖出 |
| 09:40:42 |
38.72 |
15 |
8786 |
买入 |
| 09:40:45 |
38.75 |
100 |
8886 |
买入 |
| 09:40:48 |
38.76 |
117 |
9003 |
买入 |
| 09:40:51 |
38.76 |
28 |
9031 |
买入 |
| 09:40:54 |
38.77 |
11 |
9042 |
买入 |
| 09:41:00 |
38.77 |
36 |
9078 |
买入 |
| 09:41:03 |
38.77 |
22 |
9100 |
卖出 |
| 09:41:06 |
38.77 |
19 |
9119 |
卖出 |
| 09:41:09 |
38.78 |
7 |
9126 |
买入 |
| 09:41:12 |
38.78 |
51 |
9177 |
买入 |
| 09:41:15 |
38.79 |
15 |
9192 |
买入 |
| 09:41:18 |
38.79 |
2 |
9194 |
卖出 |
| 09:41:21 |
38.8 |
22 |
9216 |
买入 |
| 09:41:24 |
38.79 |
8 |
9224 |
卖出 |
| 09:41:27 |
38.8 |
17 |
9241 |
买入 |
| 09:41:30 |
38.83 |
13 |
9254 |
买入 |
| 09:41:33 |
38.83 |
5 |
9259 |
卖出 |
| 09:41:39 |
38.85 |
33 |
9292 |
买入 |
| 09:41:42 |
38.83 |
34 |
9326 |
卖出 |
| 09:41:45 |
38.82 |
4 |
9330 |
卖出 |
| 09:41:48 |
38.83 |
22 |
9352 |
买入 |
| 09:41:51 |
38.85 |
44 |
9396 |
买入 |
| 09:41:54 |
38.85 |
23 |
9419 |
卖出 |
| 09:41:57 |
38.85 |
41 |
9460 |
卖出 |
| 09:42:00 |
38.8 |
101 |
9561 |
卖出 |
| 09:42:03 |
38.82 |
20 |
9581 |
买入 |
| 09:42:06 |
38.79 |
88 |
9669 |
卖出 |
| 09:42:09 |
38.79 |
2 |
9671 |
卖出 |
| 09:42:12 |
38.79 |
43 |
9714 |
卖出 |
| 09:42:15 |
38.82 |
93 |
9807 |
买入 |
| 09:42:21 |
38.85 |
44 |
9851 |
买入 |
| 09:42:24 |
38.85 |
27 |
9878 |
卖出 |
| 09:42:27 |
38.86 |
4 |
9882 |
买入 |
| 09:42:30 |
38.85 |
80 |
9962 |
卖出 |
| 09:42:33 |
38.79 |
41 |
10003 |
卖出 |
| 09:42:36 |
38.78 |
36 |
10039 |
卖出 |
| 09:42:39 |
38.79 |
6 |
10045 |
买入 |
| 09:42:42 |
38.79 |
43 |
10088 |
买入 |
| 09:42:45 |
38.79 |
16 |
10104 |
买入 |
| 09:42:48 |
38.79 |
29 |
10133 |
卖出 |
| 09:42:51 |
38.79 |
36 |
10169 |
卖出 |
| 09:42:54 |
38.78 |
2 |
10171 |
卖出 |
| 09:42:57 |
38.74 |
48 |
10219 |
卖出 |
| 09:43:00 |
38.71 |
7 |
10226 |
卖出 |
| 09:43:03 |
38.67 |
138 |
10364 |
卖出 |
| 09:43:06 |
38.65 |
69 |
10433 |
卖出 |
| 09:43:09 |
38.65 |
1 |
10434 |
卖出 |
| 09:43:12 |
38.65 |
26 |
10460 |
卖出 |
| 09:43:15 |
38.65 |
3 |
10463 |
买入 |