欣锐科技[300745]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
53 |
31 |
31 |
集合竞价 |
| 09:15:57 |
52 |
65 |
65 |
集合竞价 |
| 09:16:06 |
52 |
75 |
75 |
集合竞价 |
| 09:16:24 |
52 |
77 |
77 |
集合竞价 |
| 09:16:42 |
52 |
77 |
77 |
集合竞价 |
| 09:16:51 |
52 |
77 |
77 |
集合竞价 |
| 09:17:00 |
52 |
69 |
69 |
集合竞价 |
| 09:17:09 |
51.6 |
75 |
75 |
集合竞价 |
| 09:17:18 |
52 |
87 |
87 |
集合竞价 |
| 09:17:36 |
52 |
91 |
91 |
集合竞价 |
| 09:17:45 |
52 |
94 |
94 |
集合竞价 |
| 09:17:54 |
52 |
95 |
95 |
集合竞价 |
| 09:18:03 |
52 |
99 |
99 |
集合竞价 |
| 09:18:12 |
52 |
101 |
101 |
集合竞价 |
| 09:18:21 |
52 |
102 |
102 |
集合竞价 |
| 09:18:30 |
52 |
111 |
111 |
集合竞价 |
| 09:18:39 |
52 |
109 |
109 |
集合竞价 |
| 09:18:48 |
52 |
110 |
110 |
集合竞价 |
| 09:19:06 |
52 |
114 |
114 |
集合竞价 |
| 09:19:15 |
52 |
134 |
134 |
集合竞价 |
| 09:19:24 |
52 |
137 |
137 |
集合竞价 |
| 09:19:33 |
52 |
141 |
141 |
集合竞价 |
| 09:19:42 |
52 |
141 |
141 |
集合竞价 |
| 09:19:51 |
52 |
144 |
144 |
集合竞价 |
| 09:20:00 |
52 |
144 |
144 |
集合竞价 |
| 09:20:03 |
52 |
152 |
152 |
集合竞价 |
| 09:20:12 |
52 |
162 |
162 |
集合竞价 |
| 09:20:30 |
52 |
162 |
162 |
集合竞价 |
| 09:20:39 |
52 |
162 |
162 |
集合竞价 |
| 09:20:48 |
52 |
162 |
162 |
集合竞价 |
| 09:20:57 |
52 |
162 |
162 |
集合竞价 |
| 09:21:33 |
52 |
162 |
162 |
集合竞价 |
| 09:21:51 |
52 |
163 |
163 |
集合竞价 |
| 09:22:00 |
52 |
169 |
169 |
集合竞价 |
| 09:22:09 |
52 |
169 |
169 |
集合竞价 |
| 09:22:18 |
52 |
169 |
169 |
集合竞价 |
| 09:22:27 |
52.42 |
169 |
169 |
集合竞价 |
| 09:22:36 |
52.42 |
169 |
169 |
集合竞价 |
| 09:22:45 |
52.5 |
169 |
169 |
集合竞价 |
| 09:22:54 |
52.5 |
169 |
169 |
集合竞价 |
| 09:23:03 |
52.5 |
169 |
169 |
集合竞价 |
| 09:23:12 |
52.5 |
169 |
169 |
集合竞价 |
| 09:23:21 |
52.5 |
169 |
169 |
集合竞价 |
| 09:23:30 |
52.5 |
171 |
171 |
集合竞价 |
| 09:23:39 |
52.5 |
174 |
174 |
集合竞价 |
| 09:23:48 |
52.5 |
219 |
219 |
集合竞价 |
| 09:23:57 |
52.5 |
222 |
222 |
集合竞价 |
| 09:24:06 |
52.5 |
251 |
251 |
集合竞价 |
| 09:24:15 |
52.5 |
266 |
266 |
集合竞价 |
| 09:24:24 |
52.5 |
276 |
276 |
集合竞价 |
| 09:24:33 |
52.5 |
305 |
305 |
集合竞价 |
| 09:24:42 |
52.5 |
306 |
306 |
集合竞价 |
| 09:24:51 |
52.53 |
325 |
325 |
集合竞价 |
| 09:25:00 |
52.55 |
346 |
346 |
集合竞价 |
| 09:25:03 |
53.06 |
396 |
742 |
卖出 |
| 09:30:03 |
53.5 |
132 |
874 |
买入 |
| 09:30:06 |
53.5 |
251 |
1125 |
卖出 |
| 09:30:09 |
53.59 |
77 |
1202 |
买入 |
| 09:30:12 |
53.51 |
49 |
1251 |
卖出 |
| 09:30:15 |
53.59 |
101 |
1352 |
买入 |
| 09:30:18 |
53.51 |
560 |
1912 |
卖出 |
| 09:30:21 |
53.6 |
43 |
1955 |
买入 |
| 09:30:24 |
53.8 |
130 |
2085 |
买入 |
| 09:30:27 |
53.71 |
414 |
2499 |
卖出 |
| 09:30:30 |
53.64 |
32 |
2531 |
卖出 |
| 09:30:33 |
53.59 |
45 |
2576 |
卖出 |
| 09:30:36 |
53.58 |
45 |
2621 |
卖出 |
| 09:30:39 |
53.56 |
93 |
2714 |
卖出 |
| 09:30:42 |
53.5 |
80 |
2794 |
卖出 |
| 09:30:45 |
53.5 |
19 |
2813 |
买入 |
| 09:30:48 |
53.33 |
32 |
2845 |
卖出 |
| 09:30:51 |
53.49 |
50 |
2895 |
买入 |
| 09:30:54 |
53.31 |
93 |
2988 |
卖出 |
| 09:30:57 |
53.36 |
32 |
3020 |
买入 |
| 09:31:00 |
53.34 |
41 |
3061 |
卖出 |
| 09:31:03 |
53.35 |
74 |
3135 |
买入 |
| 09:31:06 |
53.36 |
26 |
3161 |
买入 |
| 09:31:09 |
53.34 |
49 |
3210 |
卖出 |
| 09:31:12 |
53.47 |
45 |
3255 |
买入 |
| 09:31:15 |
53.36 |
32 |
3287 |
卖出 |
| 09:31:18 |
53.47 |
103 |
3390 |
买入 |
| 09:31:21 |
53.37 |
26 |
3416 |
买入 |
| 09:31:24 |
53.37 |
84 |
3500 |
买入 |
| 09:31:27 |
53.37 |
14 |
3514 |
卖出 |
| 09:31:30 |
53.36 |
13 |
3527 |
卖出 |
| 09:31:33 |
53.37 |
36 |
3563 |
买入 |
| 09:31:36 |
53.36 |
78 |
3641 |
卖出 |
| 09:31:39 |
53.34 |
70 |
3711 |
卖出 |
| 09:31:42 |
53.32 |
91 |
3802 |
卖出 |
| 09:31:45 |
53.3 |
100 |
3902 |
卖出 |
| 09:31:48 |
53.28 |
13 |
3915 |
卖出 |
| 09:31:51 |
53.2 |
63 |
3978 |
卖出 |
| 09:31:54 |
53.26 |
9 |
3987 |
买入 |
| 09:31:57 |
53.2 |
50 |
4037 |
卖出 |
| 09:32:00 |
53.18 |
30 |
4067 |
卖出 |
| 09:32:03 |
53.16 |
106 |
4173 |
卖出 |
| 09:32:06 |
53.2 |
46 |
4219 |
买入 |
| 09:32:09 |
53.16 |
37 |
4256 |
卖出 |
| 09:32:12 |
53.13 |
20 |
4276 |
卖出 |
| 09:32:15 |
53.2 |
48 |
4324 |
买入 |
| 09:32:18 |
53.11 |
60 |
4384 |
卖出 |
| 09:32:21 |
53.18 |
84 |
4468 |
买入 |
| 09:32:24 |
53.1 |
73 |
4541 |
卖出 |
| 09:32:27 |
53.1 |
13 |
4554 |
买入 |
| 09:32:30 |
53.12 |
55 |
4609 |
买入 |
| 09:32:33 |
53.15 |
47 |
4656 |
买入 |
| 09:32:36 |
53.2 |
149 |
4805 |
买入 |
| 09:32:39 |
53.24 |
52 |
4857 |
买入 |
| 09:32:42 |
53.4 |
22 |
4879 |
买入 |
| 09:32:45 |
53.25 |
21 |
4900 |
卖出 |
| 09:32:48 |
53.32 |
5 |
4905 |
买入 |
| 09:32:51 |
53.4 |
12 |
4917 |
买入 |
| 09:32:54 |
53.4 |
62 |
4979 |
买入 |
| 09:32:57 |
53.4 |
22 |
5001 |
卖出 |
| 09:33:00 |
53.4 |
21 |
5022 |
卖出 |
| 09:33:03 |
53.33 |
25 |
5047 |
卖出 |
| 09:33:06 |
53.47 |
28 |
5075 |
买入 |
| 09:33:12 |
53.3 |
80 |
5155 |
卖出 |
| 09:33:15 |
53.4 |
95 |
5250 |
买入 |
| 09:33:18 |
53.41 |
62 |
5312 |
买入 |
| 09:33:21 |
53.44 |
72 |
5384 |
买入 |
| 09:33:24 |
53.45 |
39 |
5423 |
买入 |
| 09:33:27 |
53.64 |
115 |
5538 |
买入 |
| 09:33:30 |
53.8 |
26 |
5564 |
买入 |
| 09:33:33 |
53.88 |
65 |
5629 |
买入 |
| 09:33:36 |
53.87 |
8 |
5637 |
卖出 |
| 09:33:39 |
53.94 |
73 |
5710 |
买入 |
| 09:33:42 |
53.99 |
17 |
5727 |
买入 |
| 09:33:45 |
53.97 |
107 |
5834 |
卖出 |
| 09:33:48 |
53.99 |
65 |
5899 |
买入 |
| 09:33:51 |
54 |
5 |
5904 |
买入 |
| 09:33:54 |
54 |
25 |
5929 |
卖出 |
| 09:33:57 |
54.04 |
13 |
5942 |
买入 |
| 09:34:00 |
54.05 |
28 |
5970 |
买入 |
| 09:34:03 |
54.05 |
41 |
6011 |
买入 |
| 09:34:06 |
54.06 |
11 |
6022 |
买入 |
| 09:34:09 |
54.15 |
19 |
6041 |
买入 |
| 09:34:12 |
54 |
117 |
6158 |
卖出 |
| 09:34:15 |
54 |
129 |
6287 |
卖出 |
| 09:34:18 |
53.95 |
15 |
6302 |
卖出 |
| 09:34:21 |
53.98 |
52 |
6354 |
买入 |
| 09:34:24 |
54 |
43 |
6397 |
买入 |
| 09:34:27 |
53.97 |
31 |
6428 |
卖出 |
| 09:34:30 |
53.98 |
3 |
6431 |
买入 |
| 09:34:33 |
54.01 |
36 |
6467 |
买入 |
| 09:34:36 |
53.9 |
85 |
6552 |
卖出 |
| 09:34:39 |
54 |
15 |
6567 |
买入 |
| 09:34:42 |
54 |
24 |
6591 |
买入 |
| 09:34:45 |
54 |
20 |
6611 |
买入 |
| 09:34:48 |
53.99 |
15 |
6626 |
卖出 |
| 09:34:51 |
53.99 |
8 |
6634 |
卖出 |
| 09:34:54 |
54 |
39 |
6673 |
买入 |
| 09:34:57 |
54 |
10 |
6683 |
卖出 |
| 09:35:00 |
53.99 |
27 |
6710 |
卖出 |
| 09:35:03 |
54 |
20 |
6730 |
买入 |
| 09:35:06 |
54.01 |
32 |
6762 |
买入 |
| 09:35:09 |
53.97 |
27 |
6789 |
卖出 |
| 09:35:12 |
54 |
32 |
6821 |
买入 |
| 09:35:15 |
54.05 |
46 |
6867 |
买入 |
| 09:35:18 |
54 |
14 |
6881 |
卖出 |
| 09:35:21 |
53.99 |
25 |
6906 |
卖出 |
| 09:35:24 |
54 |
33 |
6939 |
买入 |
| 09:35:27 |
54 |
9 |
6948 |
买入 |
| 09:35:30 |
53.99 |
21 |
6969 |
卖出 |
| 09:35:33 |
54.03 |
15 |
6984 |
买入 |
| 09:35:36 |
53.99 |
64 |
7048 |
卖出 |
| 09:35:39 |
54 |
28 |
7076 |
买入 |
| 09:35:42 |
54.01 |
4 |
7080 |
买入 |
| 09:35:48 |
54 |
5 |
7085 |
卖出 |
| 09:35:51 |
54 |
36 |
7121 |
卖出 |
| 09:35:54 |
54 |
5 |
7126 |
卖出 |
| 09:35:57 |
54 |
9 |
7135 |
买入 |
| 09:36:00 |
53.99 |
3 |
7138 |
卖出 |
| 09:36:03 |
53.92 |
2 |
7140 |
卖出 |
| 09:36:06 |
53.94 |
35 |
7175 |
买入 |
| 09:36:09 |
54 |
144 |
7319 |
买入 |
| 09:36:12 |
54.09 |
105 |
7424 |
买入 |
| 09:36:15 |
54.1 |
22 |
7446 |
买入 |
| 09:36:18 |
54 |
143 |
7589 |
卖出 |
| 09:36:21 |
54.01 |
8 |
7597 |
买入 |
| 09:36:24 |
54.1 |
6 |
7603 |
买入 |
| 09:36:27 |
54.09 |
21 |
7624 |
卖出 |
| 09:36:30 |
54.13 |
10 |
7634 |
买入 |
| 09:36:33 |
54.07 |
35 |
7669 |
买入 |
| 09:36:36 |
54.01 |
28 |
7697 |
卖出 |
| 09:36:39 |
54.07 |
33 |
7730 |
买入 |
| 09:36:42 |
54.09 |
12 |
7742 |
买入 |
| 09:36:45 |
54.09 |
4 |
7746 |
卖出 |
| 09:36:48 |
54.09 |
72 |
7818 |
卖出 |
| 09:36:51 |
54.13 |
28 |
7846 |
买入 |
| 09:36:54 |
54.13 |
14 |
7860 |
买入 |
| 09:36:57 |
54.14 |
23 |
7883 |
买入 |
| 09:37:00 |
54.14 |
13 |
7896 |
买入 |
| 09:37:03 |
54.14 |
11 |
7907 |
买入 |
| 09:37:06 |
54.15 |
84 |
7991 |
买入 |
| 09:37:09 |
54.17 |
74 |
8065 |
买入 |
| 09:37:12 |
54.21 |
59 |
8124 |
买入 |
| 09:37:15 |
54.19 |
24 |
8148 |
卖出 |
| 09:37:18 |
54.3 |
52 |
8200 |
买入 |
| 09:37:21 |
54.3 |
31 |
8231 |
卖出 |
| 09:37:24 |
54.3 |
51 |
8282 |
卖出 |
| 09:37:27 |
54.51 |
222 |
8504 |
买入 |
| 09:37:30 |
54.31 |
39 |
8543 |
卖出 |
| 09:37:33 |
54.43 |
14 |
8557 |
买入 |
| 09:37:36 |
54.51 |
30 |
8587 |
买入 |
| 09:37:39 |
54.53 |
35 |
8622 |
买入 |
| 09:37:42 |
54.52 |
16 |
8638 |
买入 |
| 09:37:45 |
54.43 |
84 |
8722 |
卖出 |
| 09:37:48 |
54.43 |
67 |
8789 |
买入 |
| 09:37:51 |
54.37 |
12 |
8801 |
卖出 |
| 09:37:54 |
54.52 |
71 |
8872 |
买入 |
| 09:37:57 |
54.36 |
27 |
8899 |
卖出 |
| 09:38:00 |
54.37 |
31 |
8930 |
买入 |
| 09:38:03 |
54.37 |
6 |
8936 |
买入 |
| 09:38:06 |
54.36 |
152 |
9088 |
卖出 |
| 09:38:09 |
54.36 |
36 |
9124 |
买入 |
| 09:38:12 |
54.4 |
113 |
9237 |
买入 |
| 09:38:15 |
54.38 |
15 |
9252 |
卖出 |
| 09:38:18 |
54.38 |
15 |
9267 |
卖出 |
| 09:38:21 |
54.4 |
13 |
9280 |
买入 |
| 09:38:24 |
54.38 |
15 |
9295 |
卖出 |
| 09:38:27 |
54.41 |
31 |
9326 |
买入 |
| 09:38:30 |
54.4 |
11 |
9337 |
卖出 |
| 09:38:33 |
54.41 |
62 |
9399 |
买入 |
| 09:38:36 |
54.41 |
37 |
9436 |
买入 |
| 09:38:39 |
54.39 |
71 |
9507 |
卖出 |
| 09:38:42 |
54.35 |
234 |
9741 |
卖出 |
| 09:38:45 |
54.34 |
26 |
9767 |
卖出 |
| 09:38:48 |
54.34 |
17 |
9784 |
买入 |
| 09:38:51 |
54.34 |
38 |
9822 |
买入 |
| 09:38:54 |
54.22 |
1 |
9823 |
卖出 |
| 09:38:57 |
54.34 |
7 |
9830 |
买入 |
| 09:39:00 |
54.34 |
53 |
9883 |
卖出 |
| 09:39:03 |
54.35 |
42 |
9925 |
买入 |
| 09:39:06 |
54.39 |
32 |
9957 |
买入 |
| 09:39:09 |
54.35 |
22 |
9979 |
卖出 |
| 09:39:12 |
54.42 |
135 |
10114 |
买入 |
| 09:39:15 |
54.48 |
15 |
10129 |
买入 |
| 09:39:18 |
54.45 |
15 |
10144 |
卖出 |
| 09:39:21 |
54.43 |
55 |
10199 |
卖出 |
| 09:39:24 |
54.48 |
93 |
10292 |
买入 |
| 09:39:27 |
54.48 |
36 |
10328 |
买入 |
| 09:39:30 |
54.47 |
4 |
10332 |
卖出 |
| 09:39:33 |
54.45 |
40 |
10372 |
卖出 |
| 09:39:36 |
54.47 |
20 |
10392 |
卖出 |
| 09:39:39 |
54.48 |
73 |
10465 |
买入 |
| 09:39:42 |
54.44 |
5 |
10470 |
卖出 |
| 09:39:45 |
54.47 |
29 |
10499 |
买入 |
| 09:39:48 |
54.48 |
79 |
10578 |
买入 |
| 09:39:51 |
54.46 |
36 |
10614 |
卖出 |
| 09:39:54 |
54.48 |
5 |
10619 |
买入 |
| 09:39:57 |
54.5 |
11 |
10630 |
买入 |
| 09:40:00 |
54.52 |
25 |
10655 |
买入 |
| 09:40:03 |
54.51 |
3 |
10658 |
卖出 |
| 09:40:06 |
54.48 |
88 |
10746 |
卖出 |
| 09:40:09 |
54.4 |
266 |
11012 |
卖出 |
| 09:40:12 |
54.42 |
70 |
11082 |
买入 |
| 09:40:15 |
54.39 |
16 |
11098 |
卖出 |
| 09:40:18 |
54.26 |
76 |
11174 |
卖出 |
| 09:40:21 |
54.42 |
56 |
11230 |
买入 |
| 09:40:24 |
54.28 |
13 |
11243 |
卖出 |
| 09:40:27 |
54.25 |
31 |
11274 |
卖出 |
| 09:40:30 |
54.23 |
36 |
11310 |
卖出 |
| 09:40:33 |
54.25 |
7 |
11317 |
买入 |
| 09:40:36 |
54.2 |
7 |
11324 |
卖出 |
| 09:40:39 |
54.23 |
3 |
11327 |
买入 |
| 09:40:42 |
54.23 |
123 |
11450 |
买入 |
| 09:40:48 |
54.15 |
9 |
11459 |
卖出 |
| 09:40:51 |
54.16 |
22 |
11481 |
买入 |
| 09:40:54 |
54.14 |
16 |
11497 |
卖出 |
| 09:40:57 |
54.1 |
7 |
11504 |
卖出 |
| 09:41:00 |
54.05 |
12 |
11516 |
卖出 |
| 09:41:03 |
54 |
13 |
11529 |
卖出 |
| 09:41:06 |
54 |
123 |
11652 |
卖出 |
| 09:41:09 |
53.89 |
65 |
11717 |
卖出 |
| 09:41:12 |
53.85 |
8 |
11725 |
卖出 |
| 09:41:15 |
53.9 |
17 |
11742 |
买入 |
| 09:41:18 |
53.85 |
9 |
11751 |
卖出 |
| 09:41:21 |
53.83 |
15 |
11766 |
卖出 |
| 09:41:24 |
53.87 |
15 |
11781 |
买入 |
| 09:41:27 |
53.83 |
21 |
11802 |
卖出 |
| 09:41:30 |
53.83 |
9 |
11811 |
卖出 |
| 09:41:33 |
53.83 |
18 |
11829 |
卖出 |
| 09:41:36 |
53.81 |
50 |
11879 |
卖出 |
| 09:41:39 |
53.83 |
29 |
11908 |
买入 |
| 09:41:42 |
53.83 |
14 |
11922 |
买入 |
| 09:41:45 |
53.83 |
91 |
12013 |
卖出 |
| 09:41:48 |
53.76 |
12 |
12025 |
卖出 |
| 09:41:57 |
53.76 |
4 |
12029 |
卖出 |
| 09:42:00 |
53.7 |
13 |
12042 |
卖出 |
| 09:42:03 |
53.7 |
13 |
12055 |
买入 |
| 09:42:06 |
53.7 |
16 |
12071 |
买入 |
| 09:42:12 |
53.55 |
3 |
12074 |
卖出 |
| 09:42:15 |
53.55 |
9 |
12083 |
买入 |
| 09:42:18 |
53.55 |
46 |
12129 |
买入 |
| 09:42:21 |
53.54 |
14 |
12143 |
卖出 |
| 09:42:24 |
53.54 |
8 |
12151 |
卖出 |
| 09:42:27 |
53.53 |
10 |
12161 |
卖出 |
| 09:42:30 |
53.54 |
16 |
12177 |
买入 |
| 09:42:33 |
53.53 |
1 |
12178 |
卖出 |