辰安科技[300523]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
27.8 |
1 |
1 |
集合竞价 |
| 09:15:39 |
27.8 |
1 |
1 |
集合竞价 |
| 09:15:57 |
27.8 |
1 |
1 |
集合竞价 |
| 09:16:15 |
27.8 |
1 |
1 |
集合竞价 |
| 09:20:48 |
27.8 |
2 |
2 |
集合竞价 |
| 09:21:33 |
27.82 |
2 |
2 |
集合竞价 |
| 09:23:12 |
27.82 |
2 |
2 |
集合竞价 |
| 09:23:39 |
27.83 |
2 |
2 |
集合竞价 |
| 09:24:33 |
27.85 |
2 |
2 |
集合竞价 |
| 09:24:51 |
27.94 |
2 |
2 |
集合竞价 |
| 09:25:03 |
28.08 |
7 |
9 |
卖出 |
| 09:30:03 |
28.08 |
20 |
29 |
卖出 |
| 09:30:06 |
28.1 |
5 |
34 |
卖出 |
| 09:30:09 |
28.1 |
6 |
40 |
买入 |
| 09:30:12 |
28.08 |
60 |
100 |
卖出 |
| 09:30:15 |
28.08 |
2 |
102 |
买入 |
| 09:30:18 |
28.07 |
13 |
115 |
卖出 |
| 09:30:21 |
27.94 |
3 |
118 |
卖出 |
| 09:30:24 |
28.07 |
17 |
135 |
买入 |
| 09:30:30 |
28.06 |
4 |
139 |
买入 |
| 09:30:33 |
28.05 |
3 |
142 |
卖出 |
| 09:30:36 |
28.06 |
2 |
144 |
买入 |
| 09:30:39 |
27.96 |
2 |
146 |
卖出 |
| 09:30:42 |
27.96 |
2 |
148 |
卖出 |
| 09:30:45 |
27.96 |
5 |
153 |
卖出 |
| 09:30:54 |
27.96 |
4 |
157 |
卖出 |
| 09:31:00 |
27.96 |
22 |
179 |
卖出 |
| 09:31:03 |
28.03 |
2 |
181 |
买入 |
| 09:31:06 |
28.06 |
25 |
206 |
买入 |
| 09:31:09 |
28.08 |
7 |
213 |
买入 |
| 09:31:15 |
28.15 |
13 |
226 |
买入 |
| 09:31:18 |
28.14 |
11 |
237 |
卖出 |
| 09:31:21 |
28.07 |
3 |
240 |
卖出 |
| 09:31:27 |
28.15 |
7 |
247 |
买入 |
| 09:31:30 |
28.17 |
6 |
253 |
买入 |
| 09:31:33 |
28.22 |
7 |
260 |
买入 |
| 09:31:36 |
28.21 |
1 |
261 |
卖出 |
| 09:31:39 |
28.22 |
17 |
278 |
买入 |
| 09:31:45 |
28.18 |
6 |
284 |
卖出 |
| 09:31:48 |
28.25 |
24 |
308 |
买入 |
| 09:31:57 |
28.21 |
8 |
316 |
买入 |
| 09:32:00 |
28.21 |
1 |
317 |
卖出 |
| 09:32:03 |
28.18 |
6 |
323 |
卖出 |
| 09:32:06 |
28.22 |
1 |
324 |
买入 |
| 09:32:09 |
28.18 |
6 |
330 |
卖出 |
| 09:32:12 |
28.2 |
2 |
332 |
买入 |
| 09:32:15 |
28.2 |
3 |
335 |
买入 |
| 09:32:18 |
28.18 |
5 |
340 |
卖出 |
| 09:32:21 |
28.18 |
2 |
342 |
买入 |
| 09:32:27 |
28.16 |
3 |
345 |
卖出 |
| 09:32:30 |
28.16 |
7 |
352 |
卖出 |
| 09:32:33 |
28.16 |
3 |
355 |
买入 |
| 09:32:36 |
28.16 |
7 |
362 |
买入 |
| 09:32:39 |
28.1 |
2 |
364 |
卖出 |
| 09:32:42 |
28.1 |
7 |
371 |
卖出 |
| 09:32:45 |
28.16 |
14 |
385 |
买入 |
| 09:32:48 |
28.1 |
1 |
386 |
卖出 |
| 09:32:57 |
28.1 |
3 |
389 |
卖出 |
| 09:33:06 |
28.1 |
50 |
439 |
卖出 |
| 09:33:09 |
28.1 |
9 |
448 |
卖出 |
| 09:33:12 |
28.14 |
1 |
449 |
买入 |
| 09:33:15 |
28.1 |
1 |
450 |
卖出 |
| 09:33:18 |
28.1 |
3 |
453 |
卖出 |
| 09:33:21 |
28 |
350 |
803 |
卖出 |
| 09:33:27 |
28.01 |
9 |
812 |
卖出 |
| 09:33:33 |
28.12 |
1 |
813 |
买入 |
| 09:33:39 |
28.03 |
3 |
816 |
卖出 |
| 09:33:42 |
28.12 |
2 |
818 |
买入 |
| 09:33:45 |
28.11 |
102 |
920 |
买入 |
| 09:33:48 |
28.03 |
2 |
922 |
卖出 |
| 09:34:12 |
28.03 |
12 |
934 |
卖出 |
| 09:34:18 |
28.04 |
1 |
935 |
卖出 |
| 09:34:30 |
28.06 |
2 |
937 |
卖出 |
| 09:34:36 |
28.07 |
3 |
940 |
买入 |
| 09:34:39 |
28.06 |
12 |
952 |
卖出 |
| 09:34:42 |
28.06 |
2 |
954 |
买入 |
| 09:34:45 |
28.05 |
3 |
957 |
卖出 |
| 09:34:48 |
28.06 |
4 |
961 |
卖出 |
| 09:34:51 |
28.06 |
2 |
963 |
卖出 |
| 09:34:57 |
28.06 |
6 |
969 |
卖出 |
| 09:35:09 |
28.05 |
49 |
1018 |
卖出 |
| 09:35:12 |
28.03 |
26 |
1044 |
卖出 |
| 09:35:18 |
28.03 |
12 |
1056 |
卖出 |
| 09:35:24 |
28.02 |
14 |
1070 |
卖出 |
| 09:35:27 |
28.02 |
8 |
1078 |
卖出 |
| 09:35:30 |
28 |
37 |
1115 |
卖出 |
| 09:35:36 |
27.95 |
2 |
1117 |
卖出 |
| 09:35:45 |
27.94 |
9 |
1126 |
卖出 |
| 09:35:48 |
27.94 |
8 |
1134 |
卖出 |
| 09:35:51 |
27.94 |
28 |
1162 |
卖出 |
| 09:35:54 |
27.94 |
4 |
1166 |
卖出 |
| 09:36:00 |
27.94 |
3 |
1169 |
买入 |
| 09:36:15 |
27.86 |
7 |
1176 |
卖出 |
| 09:36:21 |
27.86 |
1 |
1177 |
卖出 |
| 09:36:24 |
27.86 |
18 |
1195 |
卖出 |
| 09:36:30 |
27.87 |
5 |
1200 |
卖出 |
| 09:36:33 |
27.87 |
7 |
1207 |
卖出 |
| 09:36:42 |
27.93 |
31 |
1238 |
买入 |
| 09:36:45 |
27.87 |
20 |
1258 |
卖出 |
| 09:36:54 |
27.87 |
12 |
1270 |
卖出 |
| 09:37:00 |
27.87 |
9 |
1279 |
买入 |
| 09:37:03 |
27.9 |
1 |
1280 |
买入 |
| 09:37:06 |
27.91 |
26 |
1306 |
买入 |
| 09:37:09 |
27.91 |
10 |
1316 |
卖出 |
| 09:37:12 |
27.91 |
1 |
1317 |
买入 |
| 09:37:15 |
27.92 |
4 |
1321 |
买入 |
| 09:37:18 |
27.9 |
2 |
1323 |
卖出 |
| 09:37:21 |
27.9 |
9 |
1332 |
买入 |
| 09:37:24 |
27.9 |
6 |
1338 |
卖出 |
| 09:37:27 |
27.9 |
31 |
1369 |
卖出 |
| 09:37:30 |
27.87 |
45 |
1414 |
卖出 |
| 09:37:33 |
27.89 |
7 |
1421 |
买入 |
| 09:37:36 |
27.89 |
11 |
1432 |
买入 |
| 09:37:39 |
27.89 |
20 |
1452 |
买入 |
| 09:37:42 |
27.87 |
6 |
1458 |
卖出 |
| 09:37:45 |
27.87 |
17 |
1475 |
卖出 |
| 09:37:48 |
27.85 |
94 |
1569 |
卖出 |
| 09:37:51 |
27.84 |
89 |
1658 |
卖出 |
| 09:37:54 |
27.82 |
10 |
1668 |
卖出 |
| 09:37:57 |
27.8 |
1 |
1669 |
卖出 |
| 09:38:00 |
27.8 |
5 |
1674 |
卖出 |
| 09:38:03 |
27.8 |
5 |
1679 |
卖出 |
| 09:38:06 |
27.82 |
12 |
1691 |
买入 |
| 09:38:09 |
27.82 |
3 |
1694 |
买入 |
| 09:38:12 |
27.82 |
9 |
1703 |
卖出 |
| 09:38:15 |
27.82 |
2 |
1705 |
卖出 |
| 09:38:18 |
27.8 |
6 |
1711 |
卖出 |
| 09:38:21 |
27.8 |
8 |
1719 |
卖出 |
| 09:38:24 |
27.8 |
3 |
1722 |
卖出 |
| 09:38:27 |
27.8 |
4 |
1726 |
卖出 |
| 09:38:30 |
27.8 |
1 |
1727 |
卖出 |
| 09:38:39 |
27.8 |
3 |
1730 |
买入 |
| 09:38:42 |
27.8 |
1 |
1731 |
卖出 |
| 09:38:45 |
27.8 |
1 |
1732 |
卖出 |
| 09:38:48 |
27.82 |
3 |
1735 |
买入 |
| 09:38:51 |
27.8 |
16 |
1751 |
卖出 |
| 09:39:00 |
27.76 |
1 |
1752 |
卖出 |
| 09:39:03 |
27.8 |
2 |
1754 |
买入 |
| 09:39:06 |
27.77 |
1 |
1755 |
卖出 |
| 09:39:09 |
27.78 |
1 |
1756 |
买入 |
| 09:39:15 |
27.78 |
2 |
1758 |
买入 |
| 09:39:18 |
27.78 |
15 |
1773 |
卖出 |
| 09:39:21 |
27.8 |
27 |
1800 |
买入 |
| 09:39:24 |
27.8 |
6 |
1806 |
卖出 |
| 09:39:27 |
27.83 |
5 |
1811 |
买入 |
| 09:39:30 |
27.85 |
4 |
1815 |
买入 |
| 09:39:33 |
27.88 |
2 |
1817 |
买入 |
| 09:39:36 |
27.9 |
2 |
1819 |
买入 |
| 09:39:39 |
27.79 |
36 |
1855 |
卖出 |
| 09:39:42 |
27.92 |
2 |
1857 |
买入 |
| 09:39:48 |
27.85 |
21 |
1878 |
买入 |
| 09:39:51 |
27.88 |
6 |
1884 |
卖出 |
| 09:39:54 |
27.88 |
2 |
1886 |
卖出 |
| 09:39:57 |
27.89 |
7 |
1893 |
买入 |
| 09:40:03 |
27.95 |
7 |
1900 |
买入 |
| 09:40:06 |
27.96 |
13 |
1913 |
买入 |
| 09:40:09 |
27.82 |
4 |
1917 |
卖出 |
| 09:40:12 |
27.95 |
2 |
1919 |
买入 |
| 09:40:24 |
27.86 |
2 |
1921 |
卖出 |
| 09:40:30 |
27.87 |
1 |
1922 |
买入 |
| 09:40:36 |
27.86 |
1 |
1923 |
卖出 |
| 09:40:39 |
27.86 |
1 |
1924 |
卖出 |
| 09:40:45 |
27.86 |
3 |
1927 |
卖出 |
| 09:40:51 |
27.86 |
37 |
1964 |
卖出 |
| 09:40:54 |
27.86 |
2 |
1966 |
卖出 |
| 09:40:57 |
27.86 |
9 |
1975 |
卖出 |
| 09:41:00 |
27.86 |
11 |
1986 |
卖出 |
| 09:41:03 |
27.86 |
9 |
1995 |
卖出 |
| 09:41:06 |
27.84 |
4 |
1999 |
卖出 |
| 09:41:09 |
27.82 |
3 |
2002 |
卖出 |
| 09:41:15 |
27.8 |
2 |
2004 |
卖出 |
| 09:41:18 |
27.8 |
8 |
2012 |
卖出 |
| 09:41:24 |
27.8 |
72 |
2084 |
买入 |
| 09:41:30 |
27.79 |
6 |
2090 |
买入 |
| 09:41:33 |
27.77 |
2 |
2092 |
卖出 |
| 09:41:39 |
27.76 |
10 |
2102 |
买入 |
| 09:41:42 |
27.72 |
53 |
2155 |
卖出 |
| 09:41:48 |
27.7 |
102 |
2257 |
买入 |
| 09:41:51 |
27.72 |
3 |
2260 |
买入 |
| 09:41:54 |
27.72 |
1 |
2261 |
卖出 |
| 09:41:57 |
27.71 |
7 |
2268 |
卖出 |
| 09:42:00 |
27.73 |
1 |
2269 |
卖出 |
| 09:42:03 |
27.73 |
2 |
2271 |
卖出 |
| 09:42:06 |
27.73 |
2 |
2273 |
卖出 |
| 09:42:09 |
27.73 |
2 |
2275 |
卖出 |
| 09:42:12 |
27.73 |
1 |
2276 |
卖出 |
| 09:42:15 |
27.75 |
6 |
2282 |
买入 |
| 09:42:18 |
27.75 |
5 |
2287 |
卖出 |
| 09:42:24 |
27.75 |
2 |
2289 |
卖出 |
| 09:42:27 |
27.75 |
11 |
2300 |
买入 |
| 09:42:33 |
27.73 |
4 |
2304 |
卖出 |
| 09:42:42 |
27.74 |
2 |
2306 |
买入 |
| 09:42:45 |
27.73 |
25 |
2331 |
卖出 |
| 09:42:51 |
27.74 |
12 |
2343 |
买入 |
| 09:42:54 |
27.74 |
1 |
2344 |
卖出 |
| 09:42:57 |
27.74 |
3 |
2347 |
卖出 |
| 09:43:00 |
27.74 |
1 |
2348 |
卖出 |
| 09:43:09 |
27.72 |
11 |
2359 |
卖出 |
| 09:43:15 |
27.72 |
4 |
2363 |
卖出 |
| 09:43:18 |
27.71 |
7 |
2370 |
卖出 |
| 09:43:27 |
27.71 |
20 |
2390 |
卖出 |
| 09:43:30 |
27.72 |
5 |
2395 |
买入 |
| 09:43:33 |
27.71 |
4 |
2399 |
卖出 |
| 09:43:39 |
27.71 |
1 |
2400 |
卖出 |
| 09:43:42 |
27.71 |
3 |
2403 |
卖出 |
| 09:43:45 |
27.7 |
113 |
2516 |
卖出 |
| 09:43:48 |
27.68 |
57 |
2573 |
卖出 |
| 09:43:57 |
27.68 |
4 |
2577 |
卖出 |
| 09:44:00 |
27.68 |
5 |
2582 |
卖出 |
| 09:44:03 |
27.67 |
6 |
2588 |
卖出 |
| 09:44:06 |
27.67 |
4 |
2592 |
卖出 |
| 09:44:09 |
27.66 |
12 |
2604 |
卖出 |
| 09:44:12 |
27.66 |
3 |
2607 |
卖出 |
| 09:44:15 |
27.66 |
1 |
2608 |
卖出 |
| 09:44:18 |
27.66 |
5 |
2613 |
买入 |
| 09:44:21 |
27.52 |
162 |
2775 |
卖出 |
| 09:44:30 |
27.55 |
2 |
2777 |
买入 |
| 09:44:33 |
27.54 |
3 |
2780 |
卖出 |
| 09:44:36 |
27.54 |
2 |
2782 |
卖出 |
| 09:44:42 |
27.55 |
2 |
2784 |
卖出 |
| 09:44:45 |
27.57 |
2 |
2786 |
卖出 |
| 09:44:48 |
27.57 |
4 |
2790 |
卖出 |
| 09:44:51 |
27.57 |
10 |
2800 |
卖出 |
| 09:44:54 |
27.57 |
11 |
2811 |
卖出 |
| 09:44:57 |
27.57 |
10 |
2821 |
卖出 |
| 09:45:03 |
27.57 |
2 |
2823 |
卖出 |
| 09:45:06 |
27.57 |
1 |
2824 |
卖出 |
| 09:45:09 |
27.57 |
46 |
2870 |
卖出 |
| 09:45:12 |
27.57 |
2 |
2872 |
卖出 |
| 09:45:15 |
27.59 |
1 |
2873 |
卖出 |
| 09:45:18 |
27.6 |
4 |
2877 |
买入 |
| 09:45:21 |
27.61 |
4 |
2881 |
买入 |
| 09:45:30 |
27.67 |
8 |
2889 |
买入 |
| 09:45:33 |
27.64 |
2 |
2891 |
卖出 |
| 09:45:36 |
27.67 |
16 |
2907 |
买入 |
| 09:45:39 |
27.65 |
42 |
2949 |
卖出 |
| 09:45:42 |
27.67 |
10 |
2959 |
买入 |
| 09:45:45 |
27.65 |
20 |
2979 |
买入 |
| 09:45:48 |
27.59 |
1 |
2980 |
卖出 |
| 09:45:51 |
27.59 |
3 |
2983 |
卖出 |
| 09:46:09 |
27.59 |
7 |
2990 |
卖出 |
| 09:46:12 |
27.59 |
4 |
2994 |
卖出 |
| 09:46:15 |
27.6 |
1 |
2995 |
卖出 |
| 09:46:21 |
27.59 |
15 |
3010 |
卖出 |
| 09:46:24 |
27.59 |
4 |
3014 |
买入 |
| 09:46:27 |
27.58 |
4 |
3018 |
卖出 |
| 09:46:30 |
27.58 |
1 |
3019 |
卖出 |
| 09:46:33 |
27.59 |
20 |
3039 |
买入 |
| 09:46:36 |
27.59 |
8 |
3047 |
买入 |
| 09:46:39 |
27.59 |
10 |
3057 |
卖出 |
| 09:46:45 |
27.59 |
2 |
3059 |
买入 |
| 09:46:51 |
27.59 |
4 |
3063 |
买入 |
| 09:46:57 |
27.59 |
1 |
3064 |
卖出 |
| 09:47:03 |
27.59 |
8 |
3072 |
卖出 |
| 09:47:06 |
27.5 |
200 |
3272 |
卖出 |
| 09:47:09 |
27.64 |
23 |
3295 |
买入 |
| 09:47:12 |
27.59 |
35 |
3330 |
卖出 |
| 09:47:21 |
27.59 |
5 |
3335 |
卖出 |
| 09:47:24 |
27.59 |
1 |
3336 |
卖出 |
| 09:47:27 |
27.59 |
1 |
3337 |
卖出 |
| 09:47:30 |
27.59 |
5 |
3342 |
卖出 |
| 09:47:39 |
27.61 |
8 |
3350 |
买入 |
| 09:47:48 |
27.61 |
6 |
3356 |
买入 |
| 09:47:51 |
27.6 |
2 |
3358 |
卖出 |
| 09:47:54 |
27.6 |
1 |
3359 |
卖出 |
| 09:47:57 |
27.61 |
1 |
3360 |
买入 |
| 09:48:09 |
27.61 |
9 |
3369 |
买入 |
| 09:48:15 |
27.61 |
1 |
3370 |
卖出 |
| 09:48:18 |
27.64 |
29 |
3399 |
买入 |
| 09:48:36 |
27.63 |
1 |
3400 |
卖出 |
| 09:48:42 |
27.63 |
19 |
3419 |
卖出 |
| 09:48:48 |
27.62 |
10 |
3429 |
卖出 |
| 09:48:54 |
27.61 |
5 |
3434 |
卖出 |
| 09:48:57 |
27.61 |
8 |
3442 |
卖出 |
| 09:49:03 |
27.6 |
23 |
3465 |
卖出 |
| 09:49:09 |
27.61 |
4 |
3469 |
卖出 |
| 09:49:15 |
27.62 |
1 |
3470 |
买入 |
| 09:49:18 |
27.64 |
22 |
3492 |
买入 |
| 09:49:21 |
27.62 |
7 |
3499 |
卖出 |
| 09:49:24 |
27.62 |
1 |
3500 |
买入 |
| 09:49:27 |
27.6 |
13 |
3513 |
卖出 |
| 09:49:30 |
27.62 |
15 |
3528 |
买入 |
| 09:49:39 |
27.6 |
2 |
3530 |
卖出 |
| 09:49:51 |
27.67 |
2 |
3532 |
买入 |
| 09:49:57 |
27.61 |
5 |
3537 |
卖出 |
| 09:50:00 |
27.61 |
1 |
3538 |
卖出 |
| 09:50:03 |
27.67 |
31 |
3569 |
买入 |
| 09:50:06 |
27.68 |
26 |
3595 |
买入 |
| 09:50:09 |
27.61 |
43 |
3638 |
卖出 |
| 09:50:12 |
27.61 |
42 |
3680 |
卖出 |
| 09:50:18 |
27.61 |
17 |
3697 |
卖出 |
| 09:50:36 |
27.61 |
21 |
3718 |
卖出 |
| 09:50:39 |
27.65 |
1 |
3719 |
买入 |
| 09:50:42 |
27.65 |
2 |
3721 |
卖出 |
| 09:50:45 |
27.61 |
64 |
3785 |
卖出 |
| 09:50:51 |
27.61 |
8 |
3793 |
买入 |
| 09:50:54 |
27.61 |
45 |
3838 |
买入 |
| 09:50:57 |
27.61 |
7 |
3845 |
买入 |
| 09:51:00 |
27.65 |
9 |
3854 |
买入 |
| 09:51:06 |
27.63 |
10 |
3864 |
卖出 |