晓鸣股份[300967]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.01 |
20 |
20 |
集合竞价 |
| 09:15:12 |
19.01 |
26 |
26 |
集合竞价 |
| 09:16:15 |
19.2 |
43 |
43 |
集合竞价 |
| 09:16:24 |
19.18 |
43 |
43 |
集合竞价 |
| 09:16:51 |
19.18 |
43 |
43 |
集合竞价 |
| 09:17:00 |
19.01 |
26 |
26 |
集合竞价 |
| 09:17:36 |
19.01 |
31 |
31 |
集合竞价 |
| 09:19:42 |
19.01 |
28 |
28 |
集合竞价 |
| 09:19:51 |
19.01 |
31 |
31 |
集合竞价 |
| 09:20:03 |
19.01 |
31 |
31 |
集合竞价 |
| 09:20:30 |
19.01 |
31 |
31 |
集合竞价 |
| 09:21:42 |
19.01 |
42 |
42 |
集合竞价 |
| 09:22:27 |
19.01 |
42 |
42 |
集合竞价 |
| 09:22:45 |
19.01 |
42 |
42 |
集合竞价 |
| 09:22:54 |
19.01 |
45 |
45 |
集合竞价 |
| 09:23:03 |
19.01 |
45 |
45 |
集合竞价 |
| 09:23:12 |
19 |
47 |
47 |
集合竞价 |
| 09:23:21 |
19 |
87 |
87 |
集合竞价 |
| 09:23:30 |
18.98 |
113 |
113 |
集合竞价 |
| 09:23:39 |
18.98 |
118 |
118 |
集合竞价 |
| 09:23:48 |
18.98 |
121 |
121 |
集合竞价 |
| 09:23:57 |
18.98 |
121 |
121 |
集合竞价 |
| 09:24:06 |
18.93 |
126 |
126 |
集合竞价 |
| 09:24:15 |
18.9 |
152 |
152 |
集合竞价 |
| 09:24:24 |
18.9 |
168 |
168 |
集合竞价 |
| 09:24:33 |
18.9 |
170 |
170 |
集合竞价 |
| 09:24:42 |
18.9 |
222 |
222 |
集合竞价 |
| 09:24:51 |
18.88 |
222 |
222 |
集合竞价 |
| 09:25:00 |
18.8 |
293 |
293 |
集合竞价 |
| 09:25:03 |
18.8 |
318 |
611 |
买入 |
| 09:30:03 |
18.77 |
266 |
877 |
卖出 |
| 09:30:06 |
18.81 |
86 |
963 |
买入 |
| 09:30:09 |
18.71 |
340 |
1303 |
卖出 |
| 09:30:12 |
18.76 |
34 |
1337 |
买入 |
| 09:30:15 |
18.77 |
238 |
1575 |
买入 |
| 09:30:21 |
18.84 |
6 |
1581 |
买入 |
| 09:30:24 |
18.78 |
72 |
1653 |
卖出 |
| 09:30:27 |
18.84 |
41 |
1694 |
买入 |
| 09:30:30 |
18.79 |
20 |
1714 |
卖出 |
| 09:30:33 |
18.84 |
145 |
1859 |
买入 |
| 09:30:36 |
18.84 |
11 |
1870 |
买入 |
| 09:30:39 |
18.84 |
45 |
1915 |
买入 |
| 09:30:42 |
18.8 |
70 |
1985 |
卖出 |
| 09:30:45 |
18.8 |
53 |
2038 |
卖出 |
| 09:30:48 |
18.84 |
21 |
2059 |
买入 |
| 09:30:51 |
18.81 |
12 |
2071 |
卖出 |
| 09:30:54 |
18.81 |
27 |
2098 |
买入 |
| 09:30:57 |
18.81 |
82 |
2180 |
买入 |
| 09:31:00 |
18.81 |
27 |
2207 |
买入 |
| 09:31:03 |
18.8 |
91 |
2298 |
卖出 |
| 09:31:06 |
18.87 |
69 |
2367 |
买入 |
| 09:31:09 |
18.87 |
2 |
2369 |
卖出 |
| 09:31:12 |
18.88 |
36 |
2405 |
买入 |
| 09:31:15 |
18.88 |
68 |
2473 |
买入 |
| 09:31:18 |
18.85 |
21 |
2494 |
卖出 |
| 09:31:21 |
18.88 |
21 |
2515 |
买入 |
| 09:31:24 |
18.85 |
9 |
2524 |
卖出 |
| 09:31:27 |
18.87 |
2 |
2526 |
买入 |
| 09:31:30 |
18.88 |
29 |
2555 |
买入 |
| 09:31:33 |
18.9 |
4 |
2559 |
买入 |
| 09:31:36 |
18.86 |
1 |
2560 |
卖出 |
| 09:31:39 |
18.87 |
43 |
2603 |
买入 |
| 09:31:42 |
18.87 |
5 |
2608 |
买入 |
| 09:31:45 |
18.87 |
9 |
2617 |
买入 |
| 09:31:48 |
18.82 |
64 |
2681 |
卖出 |
| 09:31:51 |
18.87 |
7 |
2688 |
买入 |
| 09:31:54 |
18.87 |
35 |
2723 |
买入 |
| 09:32:00 |
18.87 |
3 |
2726 |
卖出 |
| 09:32:03 |
18.87 |
36 |
2762 |
卖出 |
| 09:32:09 |
18.85 |
74 |
2836 |
卖出 |
| 09:32:12 |
18.87 |
1 |
2837 |
买入 |
| 09:32:15 |
18.92 |
83 |
2920 |
买入 |
| 09:32:18 |
18.89 |
6 |
2926 |
卖出 |
| 09:32:21 |
18.88 |
25 |
2951 |
卖出 |
| 09:32:27 |
18.88 |
1 |
2952 |
买入 |
| 09:32:33 |
18.89 |
13 |
2965 |
卖出 |
| 09:32:36 |
18.92 |
52 |
3017 |
买入 |
| 09:32:39 |
18.92 |
8 |
3025 |
卖出 |
| 09:32:42 |
18.92 |
20 |
3045 |
卖出 |
| 09:32:45 |
18.93 |
34 |
3079 |
买入 |
| 09:32:48 |
18.97 |
3 |
3082 |
买入 |
| 09:32:51 |
18.92 |
39 |
3121 |
卖出 |
| 09:32:57 |
18.94 |
44 |
3165 |
买入 |
| 09:33:03 |
18.93 |
5 |
3170 |
卖出 |
| 09:33:09 |
18.93 |
47 |
3217 |
买入 |
| 09:33:12 |
18.94 |
36 |
3253 |
买入 |
| 09:33:18 |
18.93 |
15 |
3268 |
卖出 |
| 09:33:24 |
18.92 |
30 |
3298 |
买入 |
| 09:33:27 |
18.85 |
387 |
3685 |
卖出 |
| 09:33:36 |
18.9 |
12 |
3697 |
买入 |
| 09:33:39 |
18.85 |
8 |
3705 |
卖出 |
| 09:33:42 |
18.85 |
8 |
3713 |
卖出 |
| 09:33:45 |
18.89 |
11 |
3724 |
买入 |
| 09:33:51 |
18.85 |
79 |
3803 |
卖出 |
| 09:33:54 |
18.85 |
48 |
3851 |
卖出 |
| 09:33:57 |
18.88 |
3 |
3854 |
买入 |
| 09:34:00 |
18.88 |
28 |
3882 |
卖出 |
| 09:34:03 |
18.92 |
19 |
3901 |
买入 |
| 09:34:06 |
18.92 |
6 |
3907 |
买入 |
| 09:34:09 |
18.91 |
4 |
3911 |
卖出 |
| 09:34:12 |
18.92 |
6 |
3917 |
买入 |
| 09:34:15 |
18.92 |
2 |
3919 |
卖出 |
| 09:34:21 |
18.92 |
2 |
3921 |
卖出 |
| 09:34:24 |
18.93 |
6 |
3927 |
买入 |
| 09:34:27 |
18.94 |
10 |
3937 |
买入 |
| 09:34:33 |
18.93 |
51 |
3988 |
卖出 |
| 09:34:36 |
18.93 |
5 |
3993 |
买入 |
| 09:34:39 |
18.92 |
5 |
3998 |
卖出 |
| 09:34:42 |
18.9 |
5 |
4003 |
卖出 |
| 09:34:48 |
18.92 |
31 |
4034 |
买入 |
| 09:34:51 |
18.92 |
26 |
4060 |
卖出 |
| 09:34:54 |
18.92 |
14 |
4074 |
卖出 |
| 09:34:57 |
18.91 |
42 |
4116 |
卖出 |
| 09:35:00 |
18.9 |
43 |
4159 |
卖出 |
| 09:35:03 |
18.91 |
10 |
4169 |
买入 |
| 09:35:06 |
18.9 |
6 |
4175 |
卖出 |
| 09:35:09 |
18.88 |
20 |
4195 |
卖出 |
| 09:35:12 |
18.9 |
11 |
4206 |
买入 |
| 09:35:15 |
18.92 |
110 |
4316 |
买入 |
| 09:35:18 |
18.88 |
23 |
4339 |
卖出 |
| 09:35:24 |
18.87 |
39 |
4378 |
卖出 |
| 09:35:27 |
18.87 |
1 |
4379 |
卖出 |
| 09:35:30 |
18.87 |
6 |
4385 |
卖出 |
| 09:35:33 |
18.88 |
107 |
4492 |
买入 |
| 09:35:36 |
18.86 |
90 |
4582 |
卖出 |
| 09:35:39 |
18.85 |
61 |
4643 |
卖出 |
| 09:35:42 |
18.81 |
188 |
4831 |
卖出 |
| 09:35:48 |
18.85 |
25 |
4856 |
买入 |
| 09:35:51 |
18.81 |
32 |
4888 |
卖出 |
| 09:35:54 |
18.81 |
29 |
4917 |
卖出 |
| 09:35:57 |
18.82 |
28 |
4945 |
买入 |
| 09:36:00 |
18.82 |
45 |
4990 |
卖出 |
| 09:36:03 |
18.81 |
64 |
5054 |
卖出 |
| 09:36:09 |
18.82 |
10 |
5064 |
买入 |
| 09:36:12 |
18.82 |
87 |
5151 |
买入 |
| 09:36:15 |
18.82 |
13 |
5164 |
卖出 |
| 09:36:18 |
18.82 |
10 |
5174 |
卖出 |
| 09:36:21 |
18.82 |
130 |
5304 |
卖出 |
| 09:36:24 |
18.83 |
1 |
5305 |
买入 |
| 09:36:27 |
18.82 |
30 |
5335 |
卖出 |
| 09:36:30 |
18.84 |
38 |
5373 |
买入 |
| 09:36:33 |
18.81 |
23 |
5396 |
卖出 |
| 09:36:36 |
18.84 |
5 |
5401 |
买入 |
| 09:36:39 |
18.84 |
20 |
5421 |
卖出 |
| 09:36:42 |
18.84 |
60 |
5481 |
卖出 |
| 09:36:45 |
18.84 |
18 |
5499 |
卖出 |
| 09:36:48 |
18.84 |
7 |
5506 |
卖出 |
| 09:36:51 |
18.84 |
109 |
5615 |
卖出 |
| 09:36:54 |
18.84 |
28 |
5643 |
卖出 |
| 09:36:57 |
18.83 |
34 |
5677 |
卖出 |
| 09:37:00 |
18.84 |
12 |
5689 |
买入 |
| 09:37:03 |
18.86 |
30 |
5719 |
买入 |
| 09:37:06 |
18.86 |
30 |
5749 |
卖出 |
| 09:37:09 |
18.84 |
28 |
5777 |
卖出 |
| 09:37:12 |
18.83 |
7 |
5784 |
卖出 |
| 09:37:15 |
18.83 |
7 |
5791 |
卖出 |
| 09:37:24 |
18.83 |
52 |
5843 |
卖出 |
| 09:37:30 |
18.85 |
109 |
5952 |
买入 |
| 09:37:33 |
18.82 |
13 |
5965 |
卖出 |
| 09:37:39 |
18.84 |
11 |
5976 |
卖出 |
| 09:37:42 |
18.83 |
34 |
6010 |
卖出 |
| 09:37:45 |
18.83 |
22 |
6032 |
买入 |
| 09:37:48 |
18.82 |
19 |
6051 |
卖出 |
| 09:37:51 |
18.83 |
11 |
6062 |
买入 |
| 09:37:54 |
18.83 |
13 |
6075 |
卖出 |
| 09:37:57 |
18.83 |
24 |
6099 |
卖出 |
| 09:38:00 |
18.84 |
10 |
6109 |
买入 |
| 09:38:03 |
18.82 |
71 |
6180 |
卖出 |
| 09:38:06 |
18.81 |
61 |
6241 |
卖出 |
| 09:38:12 |
18.81 |
74 |
6315 |
卖出 |
| 09:38:15 |
18.81 |
35 |
6350 |
卖出 |
| 09:38:18 |
18.8 |
410 |
6760 |
卖出 |
| 09:38:21 |
18.8 |
28 |
6788 |
卖出 |
| 09:38:24 |
18.8 |
66 |
6854 |
卖出 |
| 09:38:30 |
18.79 |
6 |
6860 |
卖出 |
| 09:38:33 |
18.79 |
15 |
6875 |
卖出 |
| 09:38:36 |
18.79 |
118 |
6993 |
卖出 |
| 09:38:39 |
18.79 |
17 |
7010 |
卖出 |
| 09:38:42 |
18.79 |
56 |
7066 |
买入 |
| 09:38:45 |
18.78 |
18 |
7084 |
卖出 |
| 09:38:48 |
18.78 |
79 |
7163 |
卖出 |
| 09:38:51 |
18.77 |
151 |
7314 |
卖出 |
| 09:38:54 |
18.78 |
10 |
7324 |
买入 |
| 09:38:57 |
18.76 |
6 |
7330 |
卖出 |
| 09:39:00 |
18.76 |
102 |
7432 |
卖出 |
| 09:39:03 |
18.76 |
151 |
7583 |
卖出 |
| 09:39:06 |
18.74 |
225 |
7808 |
卖出 |
| 09:39:09 |
18.75 |
22 |
7830 |
买入 |
| 09:39:12 |
18.74 |
18 |
7848 |
卖出 |
| 09:39:15 |
18.73 |
8 |
7856 |
卖出 |
| 09:39:18 |
18.73 |
23 |
7879 |
卖出 |
| 09:39:21 |
18.73 |
89 |
7968 |
卖出 |
| 09:39:24 |
18.73 |
97 |
8065 |
买入 |
| 09:39:27 |
18.73 |
34 |
8099 |
卖出 |
| 09:39:30 |
18.74 |
13 |
8112 |
买入 |
| 09:39:33 |
18.73 |
98 |
8210 |
卖出 |
| 09:39:36 |
18.75 |
180 |
8390 |
买入 |
| 09:39:39 |
18.73 |
93 |
8483 |
卖出 |
| 09:39:42 |
18.72 |
452 |
8935 |
卖出 |
| 09:39:45 |
18.73 |
40 |
8975 |
卖出 |
| 09:39:48 |
18.73 |
16 |
8991 |
卖出 |
| 09:39:51 |
18.75 |
22 |
9013 |
买入 |
| 09:39:54 |
18.74 |
18 |
9031 |
卖出 |
| 09:39:57 |
18.74 |
10 |
9041 |
卖出 |
| 09:40:00 |
18.75 |
3 |
9044 |
买入 |
| 09:40:03 |
18.74 |
8 |
9052 |
卖出 |
| 09:40:06 |
18.74 |
93 |
9145 |
卖出 |
| 09:40:09 |
18.73 |
86 |
9231 |
卖出 |
| 09:40:12 |
18.78 |
158 |
9389 |
买入 |
| 09:40:15 |
18.79 |
67 |
9456 |
买入 |
| 09:40:18 |
18.75 |
119 |
9575 |
卖出 |
| 09:40:21 |
18.82 |
69 |
9644 |
买入 |
| 09:40:24 |
18.82 |
2 |
9646 |
买入 |
| 09:40:27 |
18.78 |
21 |
9667 |
卖出 |
| 09:40:33 |
18.82 |
2 |
9669 |
买入 |
| 09:40:36 |
18.79 |
3 |
9672 |
卖出 |
| 09:40:39 |
18.79 |
14 |
9686 |
买入 |
| 09:40:42 |
18.79 |
17 |
9703 |
买入 |
| 09:40:48 |
18.78 |
1 |
9704 |
买入 |
| 09:40:51 |
18.76 |
120 |
9824 |
卖出 |
| 09:40:54 |
18.76 |
55 |
9879 |
买入 |
| 09:40:57 |
18.77 |
1 |
9880 |
买入 |
| 09:41:00 |
18.76 |
22 |
9902 |
卖出 |
| 09:41:06 |
18.78 |
11 |
9913 |
买入 |
| 09:41:09 |
18.77 |
3 |
9916 |
卖出 |
| 09:41:12 |
18.76 |
88 |
10004 |
卖出 |
| 09:41:18 |
18.76 |
165 |
10169 |
买入 |
| 09:41:21 |
18.75 |
120 |
10289 |
卖出 |
| 09:41:27 |
18.76 |
39 |
10328 |
买入 |
| 09:41:30 |
18.76 |
12 |
10340 |
卖出 |
| 09:41:33 |
18.74 |
145 |
10485 |
卖出 |
| 09:41:36 |
18.75 |
217 |
10702 |
买入 |
| 09:41:39 |
18.75 |
31 |
10733 |
买入 |
| 09:41:42 |
18.75 |
14 |
10747 |
买入 |
| 09:41:48 |
18.74 |
30 |
10777 |
卖出 |
| 09:41:57 |
18.74 |
33 |
10810 |
买入 |
| 09:42:00 |
18.74 |
14 |
10824 |
买入 |
| 09:42:03 |
18.74 |
10 |
10834 |
买入 |
| 09:42:06 |
18.74 |
37 |
10871 |
买入 |
| 09:42:09 |
18.72 |
270 |
11141 |
卖出 |
| 09:42:12 |
18.72 |
23 |
11164 |
卖出 |
| 09:42:15 |
18.73 |
12 |
11176 |
买入 |
| 09:42:18 |
18.72 |
31 |
11207 |
卖出 |
| 09:42:21 |
18.72 |
61 |
11268 |
买入 |
| 09:42:24 |
18.72 |
13 |
11281 |
买入 |
| 09:42:27 |
18.72 |
14 |
11295 |
买入 |
| 09:42:30 |
18.71 |
106 |
11401 |
卖出 |
| 09:42:36 |
18.71 |
27 |
11428 |
卖出 |
| 09:42:39 |
18.72 |
5 |
11433 |
买入 |
| 09:42:42 |
18.72 |
64 |
11497 |
买入 |
| 09:42:45 |
18.75 |
64 |
11561 |
买入 |
| 09:42:48 |
18.75 |
5 |
11566 |
卖出 |
| 09:42:51 |
18.74 |
27 |
11593 |
卖出 |
| 09:42:54 |
18.77 |
7 |
11600 |
买入 |
| 09:42:57 |
18.77 |
61 |
11661 |
买入 |
| 09:43:06 |
18.78 |
11 |
11672 |
买入 |
| 09:43:09 |
18.79 |
1 |
11673 |
买入 |
| 09:43:12 |
18.79 |
1 |
11674 |
买入 |
| 09:43:21 |
18.81 |
2 |
11676 |
买入 |
| 09:43:24 |
18.77 |
125 |
11801 |
卖出 |
| 09:43:27 |
18.78 |
31 |
11832 |
买入 |
| 09:43:30 |
18.79 |
4 |
11836 |
买入 |
| 09:43:36 |
18.78 |
52 |
11888 |
卖出 |
| 09:43:45 |
18.79 |
1 |
11889 |
买入 |
| 09:43:51 |
18.79 |
5 |
11894 |
卖出 |
| 09:43:54 |
18.79 |
21 |
11915 |
卖出 |
| 09:43:57 |
18.8 |
9 |
11924 |
买入 |
| 09:44:00 |
18.77 |
105 |
12029 |
卖出 |
| 09:44:03 |
18.78 |
68 |
12097 |
买入 |
| 09:44:06 |
18.78 |
24 |
12121 |
买入 |
| 09:44:09 |
18.78 |
8 |
12129 |
买入 |
| 09:44:12 |
18.8 |
17 |
12146 |
买入 |
| 09:44:18 |
18.78 |
9 |
12155 |
卖出 |
| 09:44:21 |
18.79 |
33 |
12188 |
买入 |
| 09:44:24 |
18.77 |
12 |
12200 |
卖出 |
| 09:44:27 |
18.77 |
7 |
12207 |
卖出 |
| 09:44:30 |
18.77 |
1 |
12208 |
卖出 |
| 09:44:33 |
18.76 |
1 |
12209 |
卖出 |
| 09:44:36 |
18.77 |
2 |
12211 |
买入 |
| 09:44:39 |
18.76 |
10 |
12221 |
卖出 |
| 09:44:45 |
18.76 |
2 |
12223 |
买入 |
| 09:44:48 |
18.76 |
9 |
12232 |
卖出 |
| 09:44:51 |
18.76 |
26 |
12258 |
卖出 |
| 09:44:54 |
18.76 |
7 |
12265 |
买入 |
| 09:44:57 |
18.75 |
2 |
12267 |
卖出 |
| 09:45:00 |
18.75 |
2 |
12269 |
卖出 |
| 09:45:03 |
18.75 |
13 |
12282 |
卖出 |
| 09:45:06 |
18.74 |
7 |
12289 |
卖出 |
| 09:45:09 |
18.75 |
53 |
12342 |
买入 |
| 09:45:12 |
18.75 |
21 |
12363 |
买入 |
| 09:45:15 |
18.75 |
14 |
12377 |
买入 |
| 09:45:18 |
18.75 |
26 |
12403 |
买入 |
| 09:45:21 |
18.73 |
5 |
12408 |
卖出 |
| 09:45:24 |
18.73 |
1 |
12409 |
卖出 |
| 09:45:27 |
18.74 |
7 |
12416 |
买入 |
| 09:45:30 |
18.74 |
32 |
12448 |
卖出 |
| 09:45:33 |
18.74 |
8 |
12456 |
买入 |
| 09:45:36 |
18.73 |
50 |
12506 |
卖出 |
| 09:45:39 |
18.74 |
20 |
12526 |
买入 |
| 09:45:45 |
18.74 |
13 |
12539 |
买入 |