中晟高科[002778]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.8 |
5 |
5 |
集合竞价 |
| 09:15:09 |
13.8 |
5 |
5 |
集合竞价 |
| 09:15:45 |
14 |
65 |
65 |
集合竞价 |
| 09:16:03 |
14 |
65 |
65 |
集合竞价 |
| 09:16:21 |
14 |
65 |
65 |
集合竞价 |
| 09:16:57 |
14.8 |
186 |
186 |
集合竞价 |
| 09:17:15 |
14.8 |
193 |
193 |
集合竞价 |
| 09:17:24 |
14.8 |
200 |
200 |
集合竞价 |
| 09:17:33 |
13.8 |
5 |
5 |
集合竞价 |
| 09:18:27 |
14 |
65 |
65 |
集合竞价 |
| 09:18:45 |
13.8 |
5 |
5 |
集合竞价 |
| 09:19:21 |
13.8 |
5 |
5 |
集合竞价 |
| 09:19:39 |
13.45 |
59 |
59 |
集合竞价 |
| 09:20:09 |
13.45 |
60 |
60 |
集合竞价 |
| 09:20:27 |
13.45 |
63 |
63 |
集合竞价 |
| 09:20:36 |
13.45 |
63 |
63 |
集合竞价 |
| 09:20:45 |
13.45 |
72 |
72 |
集合竞价 |
| 09:21:03 |
13.45 |
79 |
79 |
集合竞价 |
| 09:21:39 |
13.45 |
140 |
140 |
集合竞价 |
| 09:21:48 |
13.45 |
140 |
140 |
集合竞价 |
| 09:21:57 |
13.45 |
145 |
145 |
集合竞价 |
| 09:22:06 |
13.45 |
145 |
145 |
集合竞价 |
| 09:22:15 |
13.46 |
312 |
312 |
集合竞价 |
| 09:22:51 |
13.46 |
312 |
312 |
集合竞价 |
| 09:23:00 |
13.46 |
312 |
312 |
集合竞价 |
| 09:23:09 |
13.46 |
315 |
315 |
集合竞价 |
| 09:23:18 |
13.46 |
315 |
315 |
集合竞价 |
| 09:23:27 |
13.46 |
315 |
315 |
集合竞价 |
| 09:23:36 |
13.46 |
345 |
345 |
集合竞价 |
| 09:23:45 |
13.47 |
345 |
345 |
集合竞价 |
| 09:24:03 |
13.76 |
360 |
360 |
集合竞价 |
| 09:24:12 |
13.76 |
369 |
369 |
集合竞价 |
| 09:24:30 |
13.76 |
369 |
369 |
集合竞价 |
| 09:24:39 |
13.76 |
400 |
400 |
集合竞价 |
| 09:24:48 |
13.79 |
409 |
409 |
集合竞价 |
| 09:24:57 |
14 |
558 |
558 |
集合竞价 |
| 09:25:00 |
14.02 |
572 |
1130 |
卖出 |
| 09:30:00 |
14.15 |
96 |
1226 |
买入 |
| 09:30:03 |
14.13 |
242 |
1468 |
卖出 |
| 09:30:06 |
14.13 |
168 |
1636 |
买入 |
| 09:30:09 |
14.13 |
179 |
1815 |
买入 |
| 09:30:12 |
14.13 |
64 |
1879 |
买入 |
| 09:30:15 |
14.1 |
27 |
1906 |
卖出 |
| 09:30:18 |
14.1 |
89 |
1995 |
买入 |
| 09:30:21 |
14.13 |
21 |
2016 |
买入 |
| 09:30:24 |
14.2 |
184 |
2200 |
买入 |
| 09:30:27 |
14.07 |
17 |
2217 |
卖出 |
| 09:30:30 |
14.12 |
41 |
2258 |
买入 |
| 09:30:33 |
14.11 |
15 |
2273 |
卖出 |
| 09:30:36 |
14.2 |
7 |
2280 |
买入 |
| 09:30:39 |
14.11 |
11 |
2291 |
卖出 |
| 09:30:42 |
14.2 |
36 |
2327 |
买入 |
| 09:30:45 |
14.13 |
24 |
2351 |
卖出 |
| 09:30:48 |
14.19 |
9 |
2360 |
买入 |
| 09:30:51 |
14.19 |
2 |
2362 |
买入 |
| 09:30:54 |
14.15 |
4 |
2366 |
卖出 |
| 09:30:57 |
14.15 |
23 |
2389 |
卖出 |
| 09:31:00 |
14.16 |
2 |
2391 |
买入 |
| 09:31:03 |
14.15 |
18 |
2409 |
卖出 |
| 09:31:06 |
14.17 |
11 |
2420 |
买入 |
| 09:31:09 |
14.16 |
51 |
2471 |
买入 |
| 09:31:12 |
14.06 |
8 |
2479 |
卖出 |
| 09:31:15 |
14.04 |
21 |
2500 |
卖出 |
| 09:31:18 |
14.03 |
50 |
2550 |
卖出 |
| 09:31:21 |
14.04 |
15 |
2565 |
卖出 |
| 09:31:24 |
14.02 |
85 |
2650 |
卖出 |
| 09:31:27 |
14.02 |
4 |
2654 |
卖出 |
| 09:31:30 |
14.02 |
72 |
2726 |
卖出 |
| 09:31:33 |
14.02 |
2 |
2728 |
买入 |
| 09:31:36 |
14.03 |
106 |
2834 |
买入 |
| 09:31:39 |
14.04 |
76 |
2910 |
买入 |
| 09:31:42 |
14.02 |
72 |
2982 |
卖出 |
| 09:31:45 |
13.97 |
5 |
2987 |
卖出 |
| 09:31:48 |
14.02 |
35 |
3022 |
买入 |
| 09:31:51 |
14.03 |
7 |
3029 |
卖出 |
| 09:31:54 |
14.02 |
44 |
3073 |
卖出 |
| 09:31:57 |
14.02 |
2 |
3075 |
卖出 |
| 09:32:00 |
14.03 |
22 |
3097 |
买入 |
| 09:32:03 |
14.05 |
33 |
3130 |
买入 |
| 09:32:06 |
14.03 |
10 |
3140 |
卖出 |
| 09:32:09 |
14.03 |
7 |
3147 |
卖出 |
| 09:32:15 |
14.07 |
2 |
3149 |
买入 |
| 09:32:18 |
14.07 |
31 |
3180 |
卖出 |
| 09:32:21 |
14.08 |
13 |
3193 |
买入 |
| 09:32:24 |
14.09 |
35 |
3228 |
买入 |
| 09:32:27 |
14.09 |
22 |
3250 |
买入 |
| 09:32:30 |
14.09 |
8 |
3258 |
买入 |
| 09:32:33 |
14.09 |
1 |
3259 |
卖出 |
| 09:32:45 |
14.11 |
8 |
3267 |
卖出 |
| 09:32:48 |
14.13 |
1 |
3268 |
买入 |
| 09:32:51 |
14.13 |
12 |
3280 |
卖出 |
| 09:32:54 |
14.13 |
9 |
3289 |
卖出 |
| 09:32:57 |
14.14 |
49 |
3338 |
买入 |
| 09:33:00 |
14.12 |
22 |
3360 |
卖出 |
| 09:33:03 |
14.1 |
24 |
3384 |
卖出 |
| 09:33:06 |
14.16 |
101 |
3485 |
买入 |
| 09:33:09 |
14.1 |
71 |
3556 |
卖出 |
| 09:33:12 |
14.12 |
25 |
3581 |
买入 |
| 09:33:15 |
14.11 |
20 |
3601 |
买入 |
| 09:33:18 |
14.11 |
10 |
3611 |
买入 |
| 09:33:21 |
14.12 |
23 |
3634 |
买入 |
| 09:33:24 |
14.12 |
9 |
3643 |
卖出 |
| 09:33:27 |
14.12 |
13 |
3656 |
卖出 |
| 09:33:30 |
14.11 |
3 |
3659 |
卖出 |
| 09:33:33 |
14.11 |
3 |
3662 |
卖出 |
| 09:33:36 |
14.1 |
4 |
3666 |
卖出 |
| 09:33:39 |
14.1 |
30 |
3696 |
卖出 |
| 09:33:42 |
14.1 |
2 |
3698 |
买入 |
| 09:33:45 |
14.07 |
16 |
3714 |
卖出 |
| 09:33:48 |
14.1 |
29 |
3743 |
买入 |
| 09:33:57 |
14.09 |
6 |
3749 |
买入 |
| 09:34:00 |
14.04 |
1 |
3750 |
卖出 |
| 09:34:03 |
14.04 |
9 |
3759 |
卖出 |
| 09:34:06 |
14.04 |
12 |
3771 |
买入 |
| 09:34:09 |
14.02 |
11 |
3782 |
卖出 |
| 09:34:12 |
14.01 |
63 |
3845 |
卖出 |
| 09:34:15 |
14.01 |
56 |
3901 |
卖出 |
| 09:34:18 |
13.97 |
9 |
3910 |
卖出 |
| 09:34:21 |
13.97 |
12 |
3922 |
卖出 |
| 09:34:24 |
13.97 |
4 |
3926 |
卖出 |
| 09:34:27 |
13.97 |
10 |
3936 |
卖出 |
| 09:34:30 |
13.95 |
66 |
4002 |
卖出 |
| 09:34:33 |
13.95 |
208 |
4210 |
买入 |
| 09:34:36 |
13.97 |
16 |
4226 |
买入 |
| 09:34:39 |
13.94 |
82 |
4308 |
卖出 |
| 09:34:42 |
13.97 |
1 |
4309 |
买入 |
| 09:34:45 |
13.93 |
10 |
4319 |
卖出 |
| 09:34:48 |
13.94 |
8 |
4327 |
买入 |
| 09:34:51 |
13.94 |
5 |
4332 |
卖出 |
| 09:34:54 |
13.94 |
37 |
4369 |
卖出 |
| 09:34:57 |
13.93 |
8 |
4377 |
卖出 |
| 09:35:00 |
13.93 |
3 |
4380 |
卖出 |
| 09:35:03 |
13.93 |
121 |
4501 |
卖出 |
| 09:35:06 |
13.88 |
67 |
4568 |
卖出 |
| 09:35:09 |
13.9 |
28 |
4596 |
买入 |
| 09:35:15 |
13.86 |
9 |
4605 |
卖出 |
| 09:35:18 |
13.81 |
20 |
4625 |
卖出 |
| 09:35:21 |
13.86 |
43 |
4668 |
买入 |
| 09:35:24 |
13.86 |
7 |
4675 |
卖出 |
| 09:35:27 |
13.86 |
8 |
4683 |
卖出 |
| 09:35:30 |
13.86 |
50 |
4733 |
卖出 |
| 09:35:33 |
13.86 |
36 |
4769 |
卖出 |
| 09:35:36 |
13.86 |
49 |
4818 |
买入 |
| 09:35:42 |
13.84 |
9 |
4827 |
卖出 |
| 09:35:45 |
13.82 |
14 |
4841 |
卖出 |
| 09:35:48 |
13.8 |
14 |
4855 |
卖出 |
| 09:35:51 |
13.8 |
39 |
4894 |
卖出 |
| 09:35:54 |
13.82 |
172 |
5066 |
买入 |
| 09:35:57 |
13.83 |
3 |
5069 |
买入 |
| 09:36:00 |
13.83 |
51 |
5120 |
买入 |
| 09:36:03 |
13.9 |
81 |
5201 |
买入 |
| 09:36:06 |
13.83 |
50 |
5251 |
卖出 |
| 09:36:09 |
13.83 |
17 |
5268 |
卖出 |
| 09:36:12 |
13.86 |
1 |
5269 |
卖出 |
| 09:36:15 |
13.85 |
2 |
5271 |
卖出 |
| 09:36:18 |
13.9 |
25 |
5296 |
买入 |
| 09:36:21 |
13.86 |
50 |
5346 |
卖出 |
| 09:36:24 |
13.92 |
25 |
5371 |
买入 |
| 09:36:27 |
13.94 |
58 |
5429 |
买入 |
| 09:36:33 |
13.94 |
20 |
5449 |
买入 |
| 09:36:36 |
13.95 |
63 |
5512 |
买入 |
| 09:36:42 |
14.01 |
5 |
5517 |
买入 |
| 09:36:48 |
14 |
5 |
5522 |
买入 |
| 09:36:54 |
13.95 |
12 |
5534 |
卖出 |
| 09:36:57 |
14.1 |
68 |
5602 |
买入 |
| 09:37:03 |
13.97 |
35 |
5637 |
卖出 |
| 09:37:18 |
14.01 |
40 |
5677 |
卖出 |
| 09:37:21 |
14.01 |
10 |
5687 |
买入 |
| 09:37:24 |
14.01 |
6 |
5693 |
买入 |
| 09:37:27 |
13.99 |
1 |
5694 |
卖出 |
| 09:37:30 |
13.99 |
4 |
5698 |
卖出 |
| 09:37:33 |
13.95 |
30 |
5728 |
卖出 |
| 09:37:36 |
14 |
1 |
5729 |
买入 |
| 09:37:57 |
13.96 |
8 |
5737 |
卖出 |
| 09:38:03 |
13.96 |
2 |
5739 |
卖出 |
| 09:38:06 |
13.96 |
4 |
5743 |
卖出 |
| 09:38:09 |
13.95 |
20 |
5763 |
卖出 |
| 09:38:12 |
13.94 |
50 |
5813 |
卖出 |
| 09:38:15 |
13.94 |
173 |
5986 |
卖出 |
| 09:38:21 |
13.94 |
14 |
6000 |
卖出 |
| 09:38:24 |
13.94 |
10 |
6010 |
买入 |
| 09:38:30 |
13.93 |
3 |
6013 |
卖出 |
| 09:38:33 |
13.93 |
1 |
6014 |
买入 |
| 09:38:39 |
13.89 |
4 |
6018 |
卖出 |
| 09:38:42 |
13.9 |
9 |
6027 |
买入 |
| 09:38:48 |
13.94 |
97 |
6124 |
买入 |
| 09:39:00 |
13.95 |
11 |
6135 |
买入 |
| 09:39:03 |
13.94 |
12 |
6147 |
卖出 |
| 09:39:06 |
13.86 |
13 |
6160 |
卖出 |
| 09:39:09 |
13.86 |
5 |
6165 |
卖出 |
| 09:39:12 |
13.86 |
18 |
6183 |
卖出 |
| 09:39:15 |
13.86 |
11 |
6194 |
卖出 |
| 09:39:18 |
13.86 |
2 |
6196 |
卖出 |
| 09:39:24 |
13.91 |
10 |
6206 |
买入 |
| 09:39:30 |
13.84 |
61 |
6267 |
卖出 |
| 09:39:42 |
13.84 |
24 |
6291 |
卖出 |
| 09:39:48 |
13.86 |
2 |
6293 |
买入 |
| 09:39:51 |
13.85 |
12 |
6305 |
卖出 |
| 09:39:54 |
13.84 |
23 |
6328 |
卖出 |
| 09:40:03 |
13.84 |
4 |
6332 |
卖出 |
| 09:40:06 |
13.83 |
34 |
6366 |
卖出 |
| 09:40:09 |
13.81 |
115 |
6481 |
卖出 |
| 09:40:12 |
13.81 |
11 |
6492 |
卖出 |
| 09:40:15 |
13.81 |
1 |
6493 |
卖出 |
| 09:40:18 |
13.81 |
2 |
6495 |
卖出 |
| 09:40:21 |
13.81 |
50 |
6545 |
卖出 |
| 09:40:24 |
13.81 |
5 |
6550 |
卖出 |
| 09:40:27 |
13.81 |
75 |
6625 |
卖出 |
| 09:40:30 |
13.8 |
1 |
6626 |
卖出 |
| 09:40:33 |
13.8 |
16 |
6642 |
卖出 |
| 09:40:39 |
13.8 |
3 |
6645 |
卖出 |
| 09:40:42 |
13.8 |
16 |
6661 |
卖出 |
| 09:40:45 |
13.81 |
112 |
6773 |
买入 |
| 09:40:48 |
13.8 |
6 |
6779 |
卖出 |
| 09:40:51 |
13.81 |
7 |
6786 |
买入 |
| 09:40:57 |
13.8 |
35 |
6821 |
买入 |
| 09:41:00 |
13.78 |
4 |
6825 |
卖出 |
| 09:41:03 |
13.77 |
19 |
6844 |
卖出 |
| 09:41:06 |
13.76 |
100 |
6944 |
卖出 |
| 09:41:09 |
13.75 |
25 |
6969 |
卖出 |
| 09:41:12 |
13.75 |
6 |
6975 |
卖出 |
| 09:41:15 |
13.75 |
18 |
6993 |
卖出 |
| 09:41:18 |
13.75 |
4 |
6997 |
卖出 |
| 09:41:21 |
13.75 |
12 |
7009 |
卖出 |
| 09:41:24 |
13.75 |
75 |
7084 |
卖出 |
| 09:41:27 |
13.75 |
33 |
7117 |
卖出 |
| 09:41:30 |
13.73 |
6 |
7123 |
卖出 |
| 09:41:33 |
13.72 |
23 |
7146 |
卖出 |
| 09:41:36 |
13.72 |
10 |
7156 |
卖出 |
| 09:41:39 |
13.72 |
2 |
7158 |
卖出 |
| 09:41:42 |
13.71 |
16 |
7174 |
卖出 |
| 09:41:45 |
13.7 |
7 |
7181 |
卖出 |
| 09:41:51 |
13.69 |
45 |
7226 |
卖出 |
| 09:41:54 |
13.68 |
44 |
7270 |
卖出 |
| 09:41:57 |
13.68 |
11 |
7281 |
卖出 |
| 09:42:00 |
13.67 |
5 |
7286 |
卖出 |
| 09:42:03 |
13.66 |
1 |
7287 |
卖出 |
| 09:42:06 |
13.64 |
45 |
7332 |
卖出 |
| 09:42:09 |
13.65 |
33 |
7365 |
买入 |
| 09:42:12 |
13.64 |
27 |
7392 |
卖出 |
| 09:42:15 |
13.62 |
8 |
7400 |
卖出 |
| 09:42:18 |
13.6 |
35 |
7435 |
卖出 |
| 09:42:21 |
13.61 |
48 |
7483 |
卖出 |
| 09:42:24 |
13.61 |
61 |
7544 |
买入 |
| 09:42:27 |
13.58 |
23 |
7567 |
卖出 |
| 09:42:30 |
13.64 |
259 |
7826 |
买入 |
| 09:42:33 |
13.61 |
20 |
7846 |
卖出 |
| 09:42:36 |
13.61 |
13 |
7859 |
卖出 |
| 09:42:39 |
13.64 |
11 |
7870 |
买入 |
| 09:42:42 |
13.61 |
40 |
7910 |
卖出 |
| 09:42:45 |
13.64 |
1 |
7911 |
买入 |
| 09:42:48 |
13.64 |
4 |
7915 |
买入 |
| 09:42:51 |
13.64 |
5 |
7920 |
买入 |
| 09:42:54 |
13.64 |
5 |
7925 |
买入 |
| 09:42:57 |
13.65 |
15 |
7940 |
买入 |
| 09:43:06 |
13.63 |
38 |
7978 |
卖出 |
| 09:43:09 |
13.66 |
16 |
7994 |
买入 |
| 09:43:12 |
13.68 |
9 |
8003 |
买入 |
| 09:43:15 |
13.66 |
129 |
8132 |
卖出 |
| 09:43:18 |
13.69 |
84 |
8216 |
买入 |
| 09:43:21 |
13.7 |
9 |
8225 |
买入 |
| 09:43:30 |
13.73 |
1 |
8226 |
买入 |
| 09:43:33 |
13.71 |
1 |
8227 |
卖出 |
| 09:43:36 |
13.7 |
45 |
8272 |
卖出 |
| 09:43:42 |
13.7 |
19 |
8291 |
买入 |
| 09:43:45 |
13.7 |
13 |
8304 |
买入 |
| 09:43:48 |
13.7 |
39 |
8343 |
买入 |
| 09:43:51 |
13.64 |
19 |
8362 |
卖出 |
| 09:44:00 |
13.65 |
19 |
8381 |
卖出 |
| 09:44:03 |
13.68 |
3 |
8384 |
买入 |
| 09:44:06 |
13.65 |
22 |
8406 |
卖出 |
| 09:44:09 |
13.68 |
9 |
8415 |
买入 |
| 09:44:12 |
13.65 |
16 |
8431 |
卖出 |
| 09:44:15 |
13.66 |
15 |
8446 |
买入 |
| 09:44:18 |
13.66 |
13 |
8459 |
卖出 |
| 09:44:24 |
13.67 |
26 |
8485 |
卖出 |
| 09:44:30 |
13.67 |
6 |
8491 |
卖出 |
| 09:44:33 |
13.68 |
20 |
8511 |
卖出 |
| 09:44:39 |
13.7 |
8 |
8519 |
买入 |
| 09:44:51 |
13.68 |
6 |
8525 |
买入 |
| 09:44:54 |
13.68 |
6 |
8531 |
卖出 |
| 09:45:00 |
13.68 |
9 |
8540 |
卖出 |
| 09:45:03 |
13.7 |
11 |
8551 |
买入 |
| 09:45:06 |
13.69 |
40 |
8591 |
卖出 |
| 09:45:09 |
13.68 |
10 |
8601 |
卖出 |
| 09:45:12 |
13.68 |
4 |
8605 |
卖出 |
| 09:45:15 |
13.7 |
23 |
8628 |
买入 |
| 09:45:21 |
13.71 |
1 |
8629 |
买入 |
| 09:45:24 |
13.71 |
4 |
8633 |
卖出 |
| 09:45:27 |
13.7 |
3 |
8636 |
卖出 |
| 09:45:30 |
13.7 |
48 |
8684 |
卖出 |
| 09:45:36 |
13.71 |
61 |
8745 |
买入 |
| 09:45:39 |
13.7 |
58 |
8803 |
卖出 |
| 09:45:42 |
13.72 |
20 |
8823 |
买入 |
| 09:45:48 |
13.7 |
47 |
8870 |
卖出 |
| 09:45:51 |
13.72 |
12 |
8882 |
买入 |
| 09:46:06 |
13.7 |
35 |
8917 |
卖出 |
| 09:46:09 |
13.69 |
59 |
8976 |
卖出 |
| 09:46:12 |
13.69 |
3 |
8979 |
卖出 |
| 09:46:15 |
13.69 |
4 |
8983 |
卖出 |