焦点科技[002315]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.43 |
7 |
7 |
集合竞价 |
| 09:15:09 |
13.98 |
346 |
346 |
集合竞价 |
| 09:15:27 |
13.95 |
319 |
319 |
集合竞价 |
| 09:15:54 |
13.95 |
305 |
305 |
集合竞价 |
| 09:16:12 |
13.95 |
305 |
305 |
集合竞价 |
| 09:16:30 |
13.8 |
135 |
135 |
集合竞价 |
| 09:16:39 |
13.54 |
38 |
38 |
集合竞价 |
| 09:16:57 |
13.57 |
49 |
49 |
集合竞价 |
| 09:17:15 |
13.57 |
50 |
50 |
集合竞价 |
| 09:17:24 |
13.57 |
52 |
52 |
集合竞价 |
| 09:19:03 |
13.57 |
52 |
52 |
集合竞价 |
| 09:19:12 |
13.57 |
52 |
52 |
集合竞价 |
| 09:19:39 |
13.57 |
52 |
52 |
集合竞价 |
| 09:19:48 |
13.57 |
52 |
52 |
集合竞价 |
| 09:20:09 |
13.57 |
54 |
54 |
集合竞价 |
| 09:21:12 |
13.61 |
55 |
55 |
集合竞价 |
| 09:21:30 |
13.67 |
61 |
61 |
集合竞价 |
| 09:21:48 |
13.67 |
62 |
62 |
集合竞价 |
| 09:22:06 |
13.67 |
62 |
62 |
集合竞价 |
| 09:22:15 |
13.68 |
62 |
62 |
集合竞价 |
| 09:22:24 |
13.7 |
71 |
71 |
集合竞价 |
| 09:22:42 |
13.7 |
82 |
82 |
集合竞价 |
| 09:23:27 |
13.7 |
85 |
85 |
集合竞价 |
| 09:23:36 |
13.7 |
85 |
85 |
集合竞价 |
| 09:23:45 |
13.7 |
88 |
88 |
集合竞价 |
| 09:24:03 |
13.7 |
88 |
88 |
集合竞价 |
| 09:24:12 |
13.71 |
98 |
98 |
集合竞价 |
| 09:24:21 |
13.8 |
225 |
225 |
集合竞价 |
| 09:24:30 |
13.8 |
225 |
225 |
集合竞价 |
| 09:24:39 |
13.8 |
242 |
242 |
集合竞价 |
| 09:24:48 |
13.8 |
249 |
249 |
集合竞价 |
| 09:24:57 |
13.84 |
260 |
260 |
集合竞价 |
| 09:25:00 |
13.95 |
388 |
648 |
买入 |
| 09:30:00 |
13.92 |
434 |
1082 |
卖出 |
| 09:30:03 |
13.95 |
583 |
1665 |
买入 |
| 09:30:06 |
13.91 |
126 |
1791 |
卖出 |
| 09:30:09 |
13.85 |
127 |
1918 |
卖出 |
| 09:30:12 |
13.9 |
117 |
2035 |
买入 |
| 09:30:15 |
13.86 |
94 |
2129 |
卖出 |
| 09:30:18 |
13.86 |
65 |
2194 |
买入 |
| 09:30:21 |
13.88 |
144 |
2338 |
买入 |
| 09:30:24 |
13.95 |
102 |
2440 |
买入 |
| 09:30:27 |
13.98 |
138 |
2578 |
买入 |
| 09:30:30 |
13.99 |
122 |
2700 |
买入 |
| 09:30:33 |
14.05 |
437 |
3137 |
买入 |
| 09:30:36 |
14.04 |
77 |
3214 |
卖出 |
| 09:30:39 |
14.02 |
42 |
3256 |
卖出 |
| 09:30:42 |
14.13 |
300 |
3556 |
买入 |
| 09:30:45 |
14 |
38 |
3594 |
卖出 |
| 09:30:48 |
14.05 |
38 |
3632 |
买入 |
| 09:30:51 |
14.05 |
207 |
3839 |
卖出 |
| 09:30:54 |
14.06 |
94 |
3933 |
买入 |
| 09:30:57 |
14.06 |
108 |
4041 |
卖出 |
| 09:31:00 |
14.06 |
33 |
4074 |
卖出 |
| 09:31:03 |
14.07 |
171 |
4245 |
买入 |
| 09:31:06 |
14.07 |
89 |
4334 |
卖出 |
| 09:31:09 |
14.08 |
123 |
4457 |
买入 |
| 09:31:12 |
14.07 |
95 |
4552 |
卖出 |
| 09:31:15 |
14.07 |
115 |
4667 |
买入 |
| 09:31:18 |
14.01 |
119 |
4786 |
卖出 |
| 09:31:21 |
14.05 |
71 |
4857 |
买入 |
| 09:31:24 |
14.01 |
13 |
4870 |
卖出 |
| 09:31:27 |
14.07 |
181 |
5051 |
买入 |
| 09:31:30 |
14.01 |
239 |
5290 |
卖出 |
| 09:31:33 |
14.02 |
75 |
5365 |
买入 |
| 09:31:36 |
14.05 |
24 |
5389 |
买入 |
| 09:31:39 |
14.09 |
94 |
5483 |
买入 |
| 09:31:42 |
14.06 |
150 |
5633 |
卖出 |
| 09:31:45 |
14.07 |
85 |
5718 |
买入 |
| 09:31:48 |
14.07 |
70 |
5788 |
卖出 |
| 09:31:51 |
14.09 |
108 |
5896 |
买入 |
| 09:31:54 |
14.11 |
105 |
6001 |
买入 |
| 09:31:57 |
14.11 |
237 |
6238 |
买入 |
| 09:32:00 |
14.11 |
105 |
6343 |
卖出 |
| 09:32:03 |
14.14 |
112 |
6455 |
买入 |
| 09:32:06 |
14.15 |
128 |
6583 |
买入 |
| 09:32:09 |
14.13 |
55 |
6638 |
卖出 |
| 09:32:12 |
14.15 |
139 |
6777 |
买入 |
| 09:32:15 |
14.14 |
24 |
6801 |
卖出 |
| 09:32:18 |
14.12 |
94 |
6895 |
卖出 |
| 09:32:21 |
14.14 |
232 |
7127 |
买入 |
| 09:32:24 |
14.08 |
62 |
7189 |
卖出 |
| 09:32:27 |
14.08 |
10 |
7199 |
买入 |
| 09:32:30 |
14.08 |
26 |
7225 |
卖出 |
| 09:32:33 |
14.09 |
18 |
7243 |
买入 |
| 09:32:36 |
14.08 |
24 |
7267 |
卖出 |
| 09:32:39 |
14.08 |
5 |
7272 |
卖出 |
| 09:32:42 |
14.09 |
101 |
7373 |
卖出 |
| 09:32:45 |
14.09 |
42 |
7415 |
卖出 |
| 09:32:48 |
14.09 |
17 |
7432 |
卖出 |
| 09:32:51 |
14.08 |
5 |
7437 |
卖出 |
| 09:32:54 |
14.08 |
15 |
7452 |
卖出 |
| 09:32:57 |
14.1 |
16 |
7468 |
买入 |
| 09:33:00 |
14.07 |
23 |
7491 |
卖出 |
| 09:33:03 |
14.07 |
17 |
7508 |
卖出 |
| 09:33:06 |
14.06 |
42 |
7550 |
卖出 |
| 09:33:09 |
14.05 |
55 |
7605 |
卖出 |
| 09:33:12 |
14.05 |
46 |
7651 |
卖出 |
| 09:33:15 |
14.05 |
22 |
7673 |
买入 |
| 09:33:18 |
14.03 |
21 |
7694 |
卖出 |
| 09:33:21 |
14.03 |
25 |
7719 |
卖出 |
| 09:33:24 |
14.03 |
51 |
7770 |
卖出 |
| 09:33:27 |
14.03 |
52 |
7822 |
卖出 |
| 09:33:30 |
14.03 |
30 |
7852 |
卖出 |
| 09:33:33 |
14.02 |
7 |
7859 |
卖出 |
| 09:33:36 |
14.01 |
19 |
7878 |
卖出 |
| 09:33:39 |
14.01 |
72 |
7950 |
卖出 |
| 09:33:42 |
14.01 |
32 |
7982 |
卖出 |
| 09:33:45 |
14.01 |
158 |
8140 |
卖出 |
| 09:33:48 |
14 |
181 |
8321 |
卖出 |
| 09:33:51 |
13.99 |
25 |
8346 |
卖出 |
| 09:33:54 |
13.94 |
136 |
8482 |
卖出 |
| 09:33:57 |
13.97 |
20 |
8502 |
买入 |
| 09:34:00 |
14 |
31 |
8533 |
买入 |
| 09:34:03 |
14.03 |
285 |
8818 |
买入 |
| 09:34:06 |
14.04 |
205 |
9023 |
买入 |
| 09:34:09 |
14.02 |
60 |
9083 |
卖出 |
| 09:34:12 |
14.07 |
22 |
9105 |
买入 |
| 09:34:15 |
14.03 |
24 |
9129 |
卖出 |
| 09:34:18 |
14.04 |
103 |
9232 |
买入 |
| 09:34:21 |
14.03 |
144 |
9376 |
卖出 |
| 09:34:24 |
14.02 |
15 |
9391 |
卖出 |
| 09:34:27 |
14.03 |
300 |
9691 |
买入 |
| 09:34:30 |
14.05 |
25 |
9716 |
买入 |
| 09:34:33 |
14.05 |
12 |
9728 |
卖出 |
| 09:34:36 |
14.05 |
1 |
9729 |
卖出 |
| 09:34:39 |
14.07 |
2 |
9731 |
买入 |
| 09:34:42 |
14.05 |
45 |
9776 |
卖出 |
| 09:34:45 |
14.06 |
87 |
9863 |
买入 |
| 09:34:48 |
14.06 |
61 |
9924 |
买入 |
| 09:34:51 |
14.05 |
226 |
10150 |
卖出 |
| 09:34:54 |
14.06 |
46 |
10196 |
买入 |
| 09:34:57 |
14.08 |
95 |
10291 |
买入 |
| 09:35:00 |
14.1 |
51 |
10342 |
买入 |
| 09:35:03 |
14.1 |
57 |
10399 |
买入 |
| 09:35:06 |
14.1 |
32 |
10431 |
卖出 |
| 09:35:09 |
14.09 |
85 |
10516 |
卖出 |
| 09:35:12 |
14.09 |
81 |
10597 |
卖出 |
| 09:35:15 |
14.08 |
32 |
10629 |
卖出 |
| 09:35:18 |
14.08 |
41 |
10670 |
卖出 |
| 09:35:21 |
14.08 |
59 |
10729 |
卖出 |
| 09:35:24 |
14.04 |
115 |
10844 |
卖出 |
| 09:35:27 |
14.04 |
35 |
10879 |
卖出 |
| 09:35:30 |
14.04 |
14 |
10893 |
卖出 |
| 09:35:33 |
14.04 |
2 |
10895 |
卖出 |
| 09:35:36 |
14.04 |
3 |
10898 |
卖出 |
| 09:35:39 |
14.05 |
654 |
11552 |
买入 |
| 09:35:42 |
14.05 |
191 |
11743 |
买入 |
| 09:35:45 |
14.05 |
17 |
11760 |
卖出 |
| 09:35:48 |
14.07 |
34 |
11794 |
买入 |
| 09:35:51 |
14.07 |
6 |
11800 |
卖出 |
| 09:35:57 |
14.09 |
53 |
11853 |
买入 |
| 09:36:00 |
14.09 |
266 |
12119 |
卖出 |
| 09:36:03 |
14.09 |
54 |
12173 |
卖出 |
| 09:36:06 |
14.09 |
102 |
12275 |
卖出 |
| 09:36:09 |
14.08 |
146 |
12421 |
卖出 |
| 09:36:12 |
14.11 |
136 |
12557 |
买入 |
| 09:36:15 |
14.1 |
30 |
12587 |
买入 |
| 09:36:18 |
14.08 |
54 |
12641 |
卖出 |
| 09:36:21 |
14.1 |
13 |
12654 |
买入 |
| 09:36:24 |
14.1 |
12 |
12666 |
卖出 |
| 09:36:27 |
14.09 |
14 |
12680 |
卖出 |
| 09:36:30 |
14.09 |
34 |
12714 |
卖出 |
| 09:36:33 |
14.09 |
34 |
12748 |
卖出 |
| 09:36:36 |
14.09 |
33 |
12781 |
买入 |
| 09:36:39 |
14.09 |
12 |
12793 |
卖出 |
| 09:36:42 |
14.09 |
122 |
12915 |
卖出 |
| 09:36:45 |
14.08 |
24 |
12939 |
卖出 |
| 09:36:48 |
14.08 |
7 |
12946 |
卖出 |
| 09:36:51 |
14.08 |
11 |
12957 |
卖出 |
| 09:36:54 |
14.08 |
14 |
12971 |
卖出 |
| 09:36:57 |
14.08 |
8 |
12979 |
卖出 |
| 09:37:00 |
14.08 |
10 |
12989 |
卖出 |
| 09:37:03 |
14.08 |
88 |
13077 |
卖出 |
| 09:37:06 |
14.07 |
18 |
13095 |
卖出 |
| 09:37:09 |
14.09 |
33 |
13128 |
买入 |
| 09:37:12 |
14.1 |
44 |
13172 |
买入 |
| 09:37:15 |
14.1 |
58 |
13230 |
买入 |
| 09:37:18 |
14.09 |
19 |
13249 |
卖出 |
| 09:37:21 |
14.12 |
743 |
13992 |
买入 |
| 09:37:24 |
14.15 |
181 |
14173 |
买入 |
| 09:37:27 |
14.12 |
100 |
14273 |
卖出 |
| 09:37:30 |
14.16 |
307 |
14580 |
买入 |
| 09:37:33 |
14.15 |
46 |
14626 |
卖出 |
| 09:37:36 |
14.15 |
55 |
14681 |
卖出 |
| 09:37:39 |
14.15 |
5 |
14686 |
买入 |
| 09:37:42 |
14.14 |
35 |
14721 |
卖出 |
| 09:37:45 |
14.15 |
7 |
14728 |
买入 |
| 09:37:48 |
14.15 |
32 |
14760 |
卖出 |
| 09:37:51 |
14.16 |
19 |
14779 |
买入 |
| 09:37:54 |
14.15 |
56 |
14835 |
卖出 |
| 09:37:57 |
14.15 |
19 |
14854 |
卖出 |
| 09:38:00 |
14.16 |
50 |
14904 |
买入 |
| 09:38:03 |
14.16 |
493 |
15397 |
买入 |
| 09:38:06 |
14.16 |
136 |
15533 |
卖出 |
| 09:38:09 |
14.16 |
19 |
15552 |
卖出 |
| 09:38:12 |
14.18 |
197 |
15749 |
买入 |
| 09:38:15 |
14.15 |
170 |
15919 |
卖出 |
| 09:38:18 |
14.15 |
28 |
15947 |
卖出 |
| 09:38:21 |
14.16 |
20 |
15967 |
买入 |
| 09:38:24 |
14.15 |
30 |
15997 |
卖出 |
| 09:38:27 |
14.15 |
23 |
16020 |
卖出 |
| 09:38:30 |
14.15 |
52 |
16072 |
卖出 |
| 09:38:33 |
14.14 |
27 |
16099 |
卖出 |
| 09:38:36 |
14.15 |
18 |
16117 |
买入 |
| 09:38:39 |
14.14 |
17 |
16134 |
卖出 |
| 09:38:42 |
14.13 |
23 |
16157 |
卖出 |
| 09:38:45 |
14.13 |
18 |
16175 |
卖出 |
| 09:38:48 |
14.13 |
3 |
16178 |
卖出 |
| 09:38:51 |
14.14 |
36 |
16214 |
买入 |
| 09:38:54 |
14.15 |
11 |
16225 |
买入 |
| 09:38:57 |
14.15 |
17 |
16242 |
买入 |
| 09:39:00 |
14.15 |
11 |
16253 |
买入 |
| 09:39:03 |
14.15 |
30 |
16283 |
买入 |
| 09:39:06 |
14.14 |
83 |
16366 |
卖出 |
| 09:39:09 |
14.15 |
162 |
16528 |
买入 |
| 09:39:12 |
14.14 |
36 |
16564 |
卖出 |
| 09:39:15 |
14.14 |
15 |
16579 |
卖出 |
| 09:39:18 |
14.13 |
8 |
16587 |
卖出 |
| 09:39:21 |
14.13 |
24 |
16611 |
卖出 |
| 09:39:24 |
14.13 |
77 |
16688 |
卖出 |
| 09:39:27 |
14.12 |
14 |
16702 |
卖出 |
| 09:39:30 |
14.12 |
1 |
16703 |
卖出 |
| 09:39:33 |
14.12 |
326 |
17029 |
卖出 |
| 09:39:36 |
14.1 |
64 |
17093 |
卖出 |
| 09:39:39 |
14.12 |
4 |
17097 |
买入 |
| 09:39:42 |
14.11 |
4 |
17101 |
卖出 |
| 09:39:45 |
14.1 |
2 |
17103 |
卖出 |
| 09:39:48 |
14.11 |
1 |
17104 |
买入 |
| 09:39:51 |
14.12 |
21 |
17125 |
买入 |
| 09:39:54 |
14.11 |
97 |
17222 |
卖出 |
| 09:39:57 |
14.1 |
66 |
17288 |
卖出 |
| 09:40:00 |
14.1 |
11 |
17299 |
卖出 |
| 09:40:03 |
14.11 |
33 |
17332 |
买入 |
| 09:40:06 |
14.1 |
6 |
17338 |
卖出 |
| 09:40:09 |
14.1 |
40 |
17378 |
卖出 |
| 09:40:12 |
14.1 |
40 |
17418 |
卖出 |
| 09:40:15 |
14.1 |
8 |
17426 |
卖出 |
| 09:40:18 |
14.1 |
8 |
17434 |
买入 |
| 09:40:21 |
14.09 |
1 |
17435 |
卖出 |
| 09:40:24 |
14.09 |
30 |
17465 |
卖出 |
| 09:40:27 |
14.09 |
14 |
17479 |
卖出 |
| 09:40:30 |
14.09 |
3 |
17482 |
卖出 |
| 09:40:33 |
14.1 |
62 |
17544 |
买入 |
| 09:40:36 |
14.09 |
15 |
17559 |
卖出 |
| 09:40:39 |
14.1 |
55 |
17614 |
买入 |
| 09:40:42 |
14.08 |
192 |
17806 |
卖出 |
| 09:40:45 |
14.08 |
38 |
17844 |
卖出 |
| 09:40:48 |
14.07 |
82 |
17926 |
卖出 |
| 09:40:51 |
14.06 |
25 |
17951 |
卖出 |
| 09:40:54 |
14.06 |
3 |
17954 |
卖出 |
| 09:40:57 |
14.06 |
147 |
18101 |
卖出 |
| 09:41:00 |
14.05 |
29 |
18130 |
卖出 |
| 09:41:03 |
14.05 |
5 |
18135 |
卖出 |
| 09:41:06 |
14.08 |
53 |
18188 |
买入 |
| 09:41:09 |
14.05 |
44 |
18232 |
卖出 |
| 09:41:12 |
14.06 |
7 |
18239 |
卖出 |
| 09:41:15 |
14.06 |
8 |
18247 |
卖出 |
| 09:41:18 |
14.09 |
76 |
18323 |
买入 |
| 09:41:21 |
14.07 |
91 |
18414 |
卖出 |
| 09:41:24 |
14.07 |
49 |
18463 |
卖出 |
| 09:41:27 |
14.07 |
9 |
18472 |
卖出 |
| 09:41:30 |
14.07 |
2 |
18474 |
卖出 |
| 09:41:33 |
14.07 |
4 |
18478 |
卖出 |
| 09:41:36 |
14.1 |
35 |
18513 |
买入 |
| 09:41:39 |
14.11 |
17 |
18530 |
买入 |
| 09:41:42 |
14.12 |
62 |
18592 |
买入 |
| 09:41:45 |
14.12 |
3 |
18595 |
买入 |
| 09:41:51 |
14.1 |
10 |
18605 |
卖出 |
| 09:41:54 |
14.12 |
10 |
18615 |
买入 |
| 09:41:57 |
14.1 |
47 |
18662 |
卖出 |
| 09:42:00 |
14.09 |
15 |
18677 |
卖出 |
| 09:42:03 |
14.08 |
40 |
18717 |
卖出 |
| 09:42:06 |
14.07 |
73 |
18790 |
卖出 |
| 09:42:09 |
14.07 |
6 |
18796 |
卖出 |
| 09:42:12 |
14.06 |
18 |
18814 |
卖出 |
| 09:42:15 |
14.07 |
6 |
18820 |
买入 |
| 09:42:18 |
14.07 |
11 |
18831 |
卖出 |
| 09:42:21 |
14.08 |
32 |
18863 |
买入 |
| 09:42:24 |
14.09 |
17 |
18880 |
买入 |
| 09:42:27 |
14.12 |
43 |
18923 |
买入 |
| 09:42:33 |
14.1 |
16 |
18939 |
卖出 |
| 09:42:36 |
14.1 |
4 |
18943 |
卖出 |
| 09:42:39 |
14.1 |
36 |
18979 |
卖出 |
| 09:42:42 |
14.09 |
37 |
19016 |
卖出 |
| 09:42:45 |
14.08 |
57 |
19073 |
卖出 |
| 09:42:48 |
14.08 |
33 |
19106 |
卖出 |
| 09:42:51 |
14.08 |
33 |
19139 |
卖出 |
| 09:42:54 |
14.08 |
31 |
19170 |
卖出 |
| 09:42:57 |
14.11 |
9 |
19179 |
买入 |
| 09:43:00 |
14.11 |
1 |
19180 |
买入 |
| 09:43:03 |
14.12 |
70 |
19250 |
买入 |
| 09:43:06 |
14.12 |
14 |
19264 |
买入 |
| 09:43:09 |
14.12 |
103 |
19367 |
买入 |
| 09:43:12 |
14.14 |
204 |
19571 |
买入 |
| 09:43:15 |
14.14 |
244 |
19815 |
卖出 |
| 09:43:18 |
14.15 |
64 |
19879 |
买入 |
| 09:43:21 |
14.15 |
22 |
19901 |
卖出 |
| 09:43:24 |
14.16 |
37 |
19938 |
买入 |
| 09:43:27 |
14.16 |
6 |
19944 |
买入 |