安宁股份[002978]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
34 |
3 |
3 |
集合竞价 |
| 09:15:09 |
33.85 |
6 |
6 |
集合竞价 |
| 09:15:36 |
33.03 |
89 |
89 |
集合竞价 |
| 09:16:03 |
33.03 |
89 |
89 |
集合竞价 |
| 09:16:21 |
33.03 |
89 |
89 |
集合竞价 |
| 09:16:30 |
33.85 |
4 |
4 |
集合竞价 |
| 09:16:57 |
34.49 |
85 |
85 |
集合竞价 |
| 09:17:24 |
33.85 |
4 |
4 |
集合竞价 |
| 09:17:33 |
33.85 |
4 |
4 |
集合竞价 |
| 09:19:12 |
33.85 |
4 |
4 |
集合竞价 |
| 09:19:57 |
33.85 |
6 |
6 |
集合竞价 |
| 09:20:09 |
33.85 |
6 |
6 |
集合竞价 |
| 09:20:27 |
33.85 |
6 |
6 |
集合竞价 |
| 09:20:54 |
33.8 |
6 |
6 |
集合竞价 |
| 09:21:30 |
33.8 |
6 |
6 |
集合竞价 |
| 09:21:39 |
33.8 |
6 |
6 |
集合竞价 |
| 09:21:57 |
33.7 |
6 |
6 |
集合竞价 |
| 09:23:27 |
33.7 |
6 |
6 |
集合竞价 |
| 09:23:45 |
33.61 |
15 |
15 |
集合竞价 |
| 09:24:21 |
33.42 |
44 |
44 |
集合竞价 |
| 09:24:39 |
33.1 |
62 |
62 |
集合竞价 |
| 09:24:57 |
33.41 |
90 |
90 |
集合竞价 |
| 09:25:00 |
33.41 |
90 |
180 |
买入 |
| 09:30:00 |
33.25 |
27 |
207 |
卖出 |
| 09:30:03 |
33.25 |
27 |
234 |
买入 |
| 09:30:06 |
33.2 |
6 |
240 |
卖出 |
| 09:30:09 |
33.25 |
506 |
746 |
买入 |
| 09:30:12 |
33.2 |
26 |
772 |
买入 |
| 09:30:15 |
33.2 |
65 |
837 |
卖出 |
| 09:30:21 |
33.13 |
22 |
859 |
卖出 |
| 09:30:24 |
33.2 |
10 |
869 |
买入 |
| 09:30:27 |
33.19 |
56 |
925 |
卖出 |
| 09:30:30 |
33.25 |
53 |
978 |
买入 |
| 09:30:33 |
33.33 |
28 |
1006 |
买入 |
| 09:30:39 |
33.24 |
1 |
1007 |
卖出 |
| 09:30:42 |
33.35 |
7 |
1014 |
买入 |
| 09:30:48 |
33.35 |
14 |
1028 |
卖出 |
| 09:30:57 |
33.35 |
1 |
1029 |
卖出 |
| 09:31:00 |
33.35 |
2 |
1031 |
卖出 |
| 09:31:03 |
33.4 |
1 |
1032 |
买入 |
| 09:31:06 |
33.4 |
3 |
1035 |
买入 |
| 09:31:09 |
33.39 |
6 |
1041 |
卖出 |
| 09:31:18 |
33.43 |
2 |
1043 |
卖出 |
| 09:31:21 |
33.43 |
1 |
1044 |
卖出 |
| 09:31:24 |
33.51 |
25 |
1069 |
买入 |
| 09:31:27 |
33.51 |
9 |
1078 |
买入 |
| 09:31:30 |
33.43 |
33 |
1111 |
卖出 |
| 09:31:33 |
33.52 |
2 |
1113 |
卖出 |
| 09:31:36 |
33.52 |
4 |
1117 |
卖出 |
| 09:31:39 |
33.55 |
3 |
1120 |
买入 |
| 09:31:42 |
33.52 |
4 |
1124 |
卖出 |
| 09:31:45 |
33.51 |
13 |
1137 |
卖出 |
| 09:31:51 |
33.41 |
64 |
1201 |
卖出 |
| 09:31:54 |
33.4 |
18 |
1219 |
卖出 |
| 09:31:57 |
33.36 |
3 |
1222 |
卖出 |
| 09:32:00 |
33.35 |
23 |
1245 |
卖出 |
| 09:32:03 |
33.35 |
6 |
1251 |
卖出 |
| 09:32:09 |
33.37 |
6 |
1257 |
买入 |
| 09:32:15 |
33.41 |
14 |
1271 |
买入 |
| 09:32:24 |
33.41 |
1 |
1272 |
卖出 |
| 09:32:27 |
33.41 |
3 |
1275 |
买入 |
| 09:32:30 |
33.41 |
21 |
1296 |
买入 |
| 09:32:45 |
33.41 |
2 |
1298 |
卖出 |
| 09:32:48 |
33.4 |
3 |
1301 |
卖出 |
| 09:32:54 |
33.41 |
1 |
1302 |
卖出 |
| 09:33:00 |
33.42 |
10 |
1312 |
卖出 |
| 09:33:03 |
33.51 |
23 |
1335 |
买入 |
| 09:33:06 |
33.51 |
1 |
1336 |
卖出 |
| 09:33:09 |
33.51 |
6 |
1342 |
卖出 |
| 09:33:15 |
33.52 |
3 |
1345 |
买入 |
| 09:33:30 |
33.48 |
1 |
1346 |
卖出 |
| 09:33:39 |
33.57 |
102 |
1448 |
买入 |
| 09:33:54 |
33.5 |
6 |
1454 |
买入 |
| 09:34:00 |
33.46 |
6 |
1460 |
卖出 |
| 09:34:03 |
33.47 |
21 |
1481 |
买入 |
| 09:34:09 |
33.48 |
2 |
1483 |
买入 |
| 09:34:21 |
33.5 |
2 |
1485 |
买入 |
| 09:34:30 |
33.5 |
2 |
1487 |
卖出 |
| 09:34:36 |
33.54 |
4 |
1491 |
买入 |
| 09:34:39 |
33.51 |
12 |
1503 |
卖出 |
| 09:34:42 |
33.54 |
6 |
1509 |
买入 |
| 09:34:48 |
33.5 |
2 |
1511 |
卖出 |
| 09:34:54 |
33.5 |
16 |
1527 |
卖出 |
| 09:34:57 |
33.47 |
32 |
1559 |
卖出 |
| 09:35:00 |
33.46 |
3 |
1562 |
买入 |
| 09:35:12 |
33.43 |
15 |
1577 |
卖出 |
| 09:35:15 |
33.48 |
3 |
1580 |
买入 |
| 09:35:18 |
33.47 |
1 |
1581 |
卖出 |
| 09:35:21 |
33.43 |
2 |
1583 |
卖出 |
| 09:35:30 |
33.43 |
4 |
1587 |
卖出 |
| 09:35:33 |
33.47 |
1 |
1588 |
买入 |
| 09:35:36 |
33.48 |
3 |
1591 |
买入 |
| 09:35:39 |
33.5 |
5 |
1596 |
买入 |
| 09:35:42 |
33.53 |
2 |
1598 |
买入 |
| 09:35:45 |
33.53 |
1 |
1599 |
买入 |
| 09:35:51 |
33.54 |
11 |
1610 |
买入 |
| 09:35:54 |
33.56 |
2 |
1612 |
买入 |
| 09:35:57 |
33.57 |
9 |
1621 |
买入 |
| 09:36:00 |
33.57 |
2 |
1623 |
买入 |
| 09:36:03 |
33.57 |
1 |
1624 |
买入 |
| 09:36:06 |
33.57 |
32 |
1656 |
卖出 |
| 09:36:09 |
33.58 |
12 |
1668 |
买入 |
| 09:36:12 |
33.57 |
9 |
1677 |
卖出 |
| 09:36:15 |
33.53 |
72 |
1749 |
卖出 |
| 09:36:18 |
33.53 |
1 |
1750 |
卖出 |
| 09:36:21 |
33.57 |
3 |
1753 |
买入 |
| 09:36:24 |
33.7 |
10 |
1763 |
买入 |
| 09:36:27 |
33.63 |
1 |
1764 |
卖出 |
| 09:36:30 |
33.57 |
1 |
1765 |
卖出 |
| 09:36:33 |
33.61 |
3 |
1768 |
买入 |
| 09:36:39 |
33.56 |
10 |
1778 |
卖出 |
| 09:36:42 |
33.55 |
16 |
1794 |
卖出 |
| 09:36:45 |
33.53 |
9 |
1803 |
卖出 |
| 09:36:48 |
33.53 |
4 |
1807 |
买入 |
| 09:36:51 |
33.54 |
4 |
1811 |
买入 |
| 09:37:00 |
33.53 |
2 |
1813 |
卖出 |
| 09:37:03 |
33.54 |
1 |
1814 |
买入 |
| 09:37:06 |
33.54 |
1 |
1815 |
买入 |
| 09:37:12 |
33.54 |
5 |
1820 |
买入 |
| 09:37:15 |
33.54 |
6 |
1826 |
买入 |
| 09:37:18 |
33.54 |
3 |
1829 |
卖出 |
| 09:37:21 |
33.55 |
1 |
1830 |
买入 |
| 09:37:27 |
33.54 |
1 |
1831 |
卖出 |
| 09:37:36 |
33.55 |
7 |
1838 |
卖出 |
| 09:37:39 |
33.54 |
9 |
1847 |
卖出 |
| 09:37:42 |
33.54 |
2 |
1849 |
卖出 |
| 09:37:45 |
33.54 |
8 |
1857 |
卖出 |
| 09:37:48 |
33.54 |
31 |
1888 |
卖出 |
| 09:37:51 |
33.5 |
13 |
1901 |
卖出 |
| 09:37:57 |
33.48 |
10 |
1911 |
卖出 |
| 09:38:06 |
33.48 |
1 |
1912 |
卖出 |
| 09:38:09 |
33.45 |
3 |
1915 |
卖出 |
| 09:38:12 |
33.48 |
1 |
1916 |
买入 |
| 09:38:15 |
33.46 |
2 |
1918 |
卖出 |
| 09:38:18 |
33.46 |
1 |
1919 |
卖出 |
| 09:38:21 |
33.48 |
1 |
1920 |
买入 |
| 09:38:30 |
33.48 |
3 |
1923 |
卖出 |
| 09:38:39 |
33.5 |
1 |
1924 |
买入 |
| 09:38:42 |
33.5 |
1 |
1925 |
买入 |
| 09:38:54 |
33.49 |
5 |
1930 |
卖出 |
| 09:39:00 |
33.53 |
1 |
1931 |
买入 |
| 09:39:06 |
33.5 |
1 |
1932 |
卖出 |
| 09:39:09 |
33.5 |
1 |
1933 |
卖出 |
| 09:39:15 |
33.5 |
2 |
1935 |
卖出 |
| 09:39:27 |
33.49 |
1 |
1936 |
卖出 |
| 09:39:30 |
33.49 |
3 |
1939 |
卖出 |
| 09:39:33 |
33.48 |
2 |
1941 |
卖出 |
| 09:39:36 |
33.48 |
5 |
1946 |
卖出 |
| 09:39:39 |
33.5 |
16 |
1962 |
买入 |
| 09:39:42 |
33.45 |
1 |
1963 |
卖出 |
| 09:39:45 |
33.45 |
23 |
1986 |
卖出 |
| 09:39:48 |
33.45 |
8 |
1994 |
卖出 |
| 09:39:54 |
33.45 |
2 |
1996 |
卖出 |
| 09:39:57 |
33.44 |
6 |
2002 |
卖出 |
| 09:40:00 |
33.41 |
29 |
2031 |
卖出 |
| 09:40:03 |
33.4 |
66 |
2097 |
卖出 |
| 09:40:06 |
33.34 |
25 |
2122 |
卖出 |
| 09:40:09 |
33.34 |
12 |
2134 |
卖出 |
| 09:40:12 |
33.31 |
15 |
2149 |
卖出 |
| 09:40:15 |
33.3 |
4 |
2153 |
卖出 |
| 09:40:18 |
33.3 |
8 |
2161 |
卖出 |
| 09:40:27 |
33.32 |
10 |
2171 |
买入 |
| 09:40:30 |
33.29 |
2 |
2173 |
卖出 |
| 09:40:36 |
33.33 |
1 |
2174 |
买入 |
| 09:40:39 |
33.3 |
5 |
2179 |
卖出 |
| 09:40:54 |
33.3 |
1 |
2180 |
卖出 |
| 09:41:00 |
33.3 |
1 |
2181 |
卖出 |
| 09:41:09 |
33.3 |
18 |
2199 |
卖出 |
| 09:41:12 |
33.3 |
5 |
2204 |
卖出 |
| 09:41:15 |
33.28 |
10 |
2214 |
卖出 |
| 09:41:18 |
33.3 |
7 |
2221 |
买入 |
| 09:41:21 |
33.26 |
8 |
2229 |
卖出 |
| 09:41:27 |
33.26 |
2 |
2231 |
卖出 |
| 09:41:30 |
33.26 |
3 |
2234 |
买入 |
| 09:41:33 |
33.26 |
3 |
2237 |
买入 |
| 09:41:39 |
33.26 |
18 |
2255 |
买入 |
| 09:41:48 |
33.24 |
1 |
2256 |
卖出 |
| 09:41:51 |
33.28 |
14 |
2270 |
买入 |
| 09:41:54 |
33.28 |
25 |
2295 |
卖出 |
| 09:42:00 |
33.25 |
2 |
2297 |
卖出 |
| 09:42:03 |
33.26 |
2 |
2299 |
买入 |
| 09:42:06 |
33.26 |
2 |
2301 |
卖出 |
| 09:42:09 |
33.25 |
27 |
2328 |
卖出 |
| 09:42:12 |
33.22 |
3 |
2331 |
卖出 |
| 09:42:15 |
33.22 |
3 |
2334 |
卖出 |
| 09:42:18 |
33.22 |
1 |
2335 |
卖出 |
| 09:42:27 |
33.22 |
10 |
2345 |
卖出 |
| 09:42:30 |
33.21 |
24 |
2369 |
卖出 |
| 09:42:33 |
33.2 |
44 |
2413 |
卖出 |
| 09:42:36 |
33.19 |
1 |
2414 |
卖出 |
| 09:42:39 |
33.18 |
22 |
2436 |
卖出 |
| 09:42:42 |
33.19 |
25 |
2461 |
买入 |
| 09:42:57 |
33.2 |
2 |
2463 |
买入 |
| 09:43:00 |
33.2 |
2 |
2465 |
卖出 |
| 09:43:03 |
33.2 |
1 |
2466 |
卖出 |
| 09:43:06 |
33.21 |
23 |
2489 |
买入 |
| 09:43:09 |
33.22 |
16 |
2505 |
买入 |
| 09:43:12 |
33.24 |
25 |
2530 |
买入 |
| 09:43:15 |
33.25 |
2 |
2532 |
买入 |
| 09:43:21 |
33.34 |
1 |
2533 |
买入 |
| 09:43:24 |
33.25 |
12 |
2545 |
卖出 |
| 09:43:30 |
33.25 |
12 |
2557 |
卖出 |
| 09:43:33 |
33.28 |
25 |
2582 |
买入 |
| 09:43:36 |
33.2 |
27 |
2609 |
卖出 |
| 09:43:39 |
33.21 |
7 |
2616 |
买入 |
| 09:43:42 |
33.21 |
2 |
2618 |
买入 |
| 09:43:45 |
33.2 |
9 |
2627 |
买入 |
| 09:43:48 |
33.2 |
11 |
2638 |
买入 |
| 09:43:54 |
33.19 |
20 |
2658 |
卖出 |
| 09:43:57 |
33.2 |
4 |
2662 |
卖出 |
| 09:44:00 |
33.2 |
1 |
2663 |
卖出 |
| 09:44:03 |
33.2 |
5 |
2668 |
买入 |
| 09:44:09 |
33.18 |
8 |
2676 |
卖出 |
| 09:44:12 |
33.19 |
5 |
2681 |
卖出 |
| 09:44:18 |
33.18 |
8 |
2689 |
卖出 |
| 09:44:21 |
33.2 |
1 |
2690 |
买入 |
| 09:44:24 |
33.2 |
1 |
2691 |
卖出 |
| 09:44:27 |
33.18 |
3 |
2694 |
卖出 |
| 09:44:30 |
33.18 |
12 |
2706 |
卖出 |
| 09:44:36 |
33.2 |
10 |
2716 |
买入 |
| 09:44:39 |
33.18 |
57 |
2773 |
卖出 |
| 09:44:42 |
33.18 |
15 |
2788 |
卖出 |
| 09:44:48 |
33.18 |
2 |
2790 |
买入 |
| 09:44:51 |
33.18 |
1 |
2791 |
买入 |
| 09:44:57 |
33.17 |
7 |
2798 |
卖出 |
| 09:45:00 |
33.17 |
3 |
2801 |
买入 |
| 09:45:03 |
33.13 |
56 |
2857 |
卖出 |
| 09:45:06 |
33.13 |
5 |
2862 |
卖出 |
| 09:45:18 |
33.13 |
22 |
2884 |
卖出 |
| 09:45:21 |
33.15 |
2 |
2886 |
买入 |
| 09:45:24 |
33.15 |
11 |
2897 |
卖出 |
| 09:45:27 |
33.15 |
2 |
2899 |
卖出 |
| 09:45:30 |
33.15 |
1 |
2900 |
卖出 |
| 09:45:36 |
33.15 |
12 |
2912 |
卖出 |
| 09:45:39 |
33.13 |
10 |
2922 |
卖出 |
| 09:45:42 |
33.16 |
3 |
2925 |
买入 |
| 09:45:45 |
33.14 |
2 |
2927 |
卖出 |
| 09:45:51 |
33.15 |
2 |
2929 |
买入 |
| 09:45:54 |
33.13 |
9 |
2938 |
卖出 |
| 09:45:57 |
33.17 |
46 |
2984 |
买入 |
| 09:46:00 |
33.19 |
12 |
2996 |
买入 |
| 09:46:03 |
33.12 |
9 |
3005 |
卖出 |
| 09:46:18 |
33.13 |
3 |
3008 |
卖出 |
| 09:46:24 |
33.13 |
1 |
3009 |
卖出 |
| 09:46:27 |
33.13 |
23 |
3032 |
卖出 |
| 09:46:39 |
33.22 |
5 |
3037 |
买入 |
| 09:46:45 |
33.22 |
1 |
3038 |
买入 |
| 09:46:51 |
33.22 |
2 |
3040 |
卖出 |
| 09:46:54 |
33.22 |
2 |
3042 |
买入 |
| 09:46:57 |
33.22 |
1 |
3043 |
买入 |
| 09:47:03 |
33.21 |
5 |
3048 |
卖出 |
| 09:47:12 |
33.21 |
5 |
3053 |
买入 |
| 09:47:15 |
33.21 |
3 |
3056 |
买入 |
| 09:47:21 |
33.23 |
3 |
3059 |
买入 |
| 09:47:30 |
33.25 |
6 |
3065 |
买入 |
| 09:47:45 |
33.24 |
2 |
3067 |
买入 |
| 09:47:48 |
33.24 |
5 |
3072 |
买入 |
| 09:47:54 |
33.27 |
15 |
3087 |
买入 |
| 09:47:57 |
33.27 |
4 |
3091 |
买入 |
| 09:48:12 |
33.36 |
31 |
3122 |
买入 |
| 09:48:15 |
33.39 |
6 |
3128 |
卖出 |
| 09:48:18 |
33.44 |
12 |
3140 |
买入 |
| 09:48:21 |
33.54 |
1 |
3141 |
买入 |
| 09:48:33 |
33.54 |
4 |
3145 |
买入 |
| 09:48:36 |
33.53 |
1 |
3146 |
买入 |
| 09:48:39 |
33.53 |
31 |
3177 |
买入 |
| 09:48:45 |
33.43 |
1 |
3178 |
卖出 |
| 09:48:51 |
33.5 |
12 |
3190 |
买入 |
| 09:48:54 |
33.5 |
11 |
3201 |
卖出 |
| 09:49:03 |
33.5 |
30 |
3231 |
买入 |
| 09:49:06 |
33.41 |
1 |
3232 |
卖出 |
| 09:49:09 |
33.41 |
4 |
3236 |
卖出 |
| 09:49:12 |
33.41 |
1 |
3237 |
卖出 |
| 09:49:24 |
33.4 |
3 |
3240 |
买入 |
| 09:49:33 |
33.4 |
1 |
3241 |
买入 |
| 09:49:36 |
33.4 |
1 |
3242 |
买入 |
| 09:49:39 |
33.4 |
1 |
3243 |
买入 |
| 09:49:42 |
33.44 |
2 |
3245 |
买入 |
| 09:49:54 |
33.44 |
1 |
3246 |
买入 |
| 09:49:57 |
33.4 |
5 |
3251 |
卖出 |
| 09:50:00 |
33.45 |
4 |
3255 |
买入 |
| 09:50:03 |
33.45 |
3 |
3258 |
买入 |
| 09:50:06 |
33.45 |
1 |
3259 |
买入 |
| 09:50:18 |
33.46 |
1 |
3260 |
买入 |
| 09:50:24 |
33.46 |
3 |
3263 |
买入 |
| 09:50:27 |
33.46 |
11 |
3274 |
买入 |
| 09:50:39 |
33.46 |
4 |
3278 |
买入 |
| 09:51:06 |
33.45 |
22 |
3300 |
买入 |
| 09:51:09 |
33.5 |
25 |
3325 |
买入 |
| 09:51:12 |
33.5 |
3 |
3328 |
买入 |
| 09:51:15 |
33.52 |
1 |
3329 |
买入 |
| 09:51:21 |
33.53 |
6 |
3335 |
买入 |
| 09:51:24 |
33.53 |
8 |
3343 |
买入 |
| 09:51:27 |
33.55 |
1 |
3344 |
买入 |
| 09:51:33 |
33.59 |
35 |
3379 |
买入 |
| 09:51:39 |
33.59 |
4 |
3383 |
卖出 |
| 09:51:42 |
33.59 |
6 |
3389 |
买入 |
| 09:51:48 |
33.59 |
4 |
3393 |
买入 |
| 09:51:51 |
33.59 |
3 |
3396 |
卖出 |
| 09:51:54 |
33.6 |
5 |
3401 |
买入 |