辰安科技[300523]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
21.96 |
12 |
12 |
集合竞价 |
| 09:16:24 |
21.97 |
12 |
12 |
集合竞价 |
| 09:16:33 |
22 |
12 |
12 |
集合竞价 |
| 09:17:18 |
22.86 |
18 |
18 |
集合竞价 |
| 09:17:45 |
22.86 |
18 |
18 |
集合竞价 |
| 09:20:12 |
22.86 |
19 |
19 |
集合竞价 |
| 09:20:30 |
22.86 |
19 |
19 |
集合竞价 |
| 09:20:48 |
22.8 |
19 |
19 |
集合竞价 |
| 09:20:57 |
22.7 |
19 |
19 |
集合竞价 |
| 09:21:42 |
22.7 |
19 |
19 |
集合竞价 |
| 09:23:21 |
22.7 |
19 |
19 |
集合竞价 |
| 09:24:24 |
22.7 |
33 |
33 |
集合竞价 |
| 09:24:33 |
22.65 |
34 |
34 |
集合竞价 |
| 09:24:51 |
22.65 |
34 |
34 |
集合竞价 |
| 09:25:00 |
22.64 |
54 |
54 |
集合竞价 |
| 09:25:03 |
22.6 |
54 |
108 |
卖出 |
| 09:30:03 |
22.36 |
6 |
114 |
卖出 |
| 09:30:06 |
22.36 |
29 |
143 |
卖出 |
| 09:30:09 |
22.29 |
66 |
209 |
卖出 |
| 09:30:12 |
22.4 |
41 |
250 |
买入 |
| 09:30:15 |
22.26 |
20 |
270 |
卖出 |
| 09:30:18 |
22.41 |
2 |
272 |
卖出 |
| 09:30:21 |
22.55 |
1 |
273 |
买入 |
| 09:30:24 |
22.54 |
15 |
288 |
卖出 |
| 09:30:27 |
22.58 |
6 |
294 |
买入 |
| 09:30:30 |
22.54 |
16 |
310 |
卖出 |
| 09:30:33 |
22.44 |
7 |
317 |
卖出 |
| 09:30:36 |
22.53 |
30 |
347 |
买入 |
| 09:30:39 |
22.43 |
3 |
350 |
卖出 |
| 09:30:42 |
22.52 |
1 |
351 |
买入 |
| 09:30:45 |
22.5 |
25 |
376 |
卖出 |
| 09:30:51 |
22.57 |
2 |
378 |
买入 |
| 09:30:54 |
22.56 |
9 |
387 |
卖出 |
| 09:30:57 |
22.53 |
1 |
388 |
卖出 |
| 09:31:00 |
22.57 |
17 |
405 |
买入 |
| 09:31:03 |
22.57 |
2 |
407 |
买入 |
| 09:31:06 |
22.59 |
28 |
435 |
买入 |
| 09:31:09 |
22.57 |
2 |
437 |
卖出 |
| 09:31:12 |
22.6 |
28 |
465 |
买入 |
| 09:31:15 |
22.59 |
44 |
509 |
卖出 |
| 09:31:18 |
22.57 |
72 |
581 |
卖出 |
| 09:31:21 |
22.57 |
27 |
608 |
卖出 |
| 09:31:24 |
22.6 |
36 |
644 |
买入 |
| 09:31:27 |
22.57 |
2 |
646 |
卖出 |
| 09:31:30 |
22.6 |
9 |
655 |
买入 |
| 09:31:33 |
22.55 |
9 |
664 |
卖出 |
| 09:31:36 |
22.6 |
18 |
682 |
买入 |
| 09:31:39 |
22.57 |
5 |
687 |
卖出 |
| 09:31:42 |
22.6 |
4 |
691 |
买入 |
| 09:31:45 |
22.6 |
8 |
699 |
买入 |
| 09:31:48 |
22.57 |
6 |
705 |
卖出 |
| 09:31:51 |
22.59 |
10 |
715 |
买入 |
| 09:31:54 |
22.6 |
11 |
726 |
买入 |
| 09:31:57 |
22.6 |
4 |
730 |
买入 |
| 09:32:00 |
22.59 |
9 |
739 |
卖出 |
| 09:32:03 |
22.6 |
14 |
753 |
买入 |
| 09:32:06 |
22.6 |
40 |
793 |
买入 |
| 09:32:09 |
22.63 |
3 |
796 |
买入 |
| 09:32:12 |
22.63 |
17 |
813 |
买入 |
| 09:32:15 |
22.65 |
10 |
823 |
买入 |
| 09:32:18 |
22.65 |
175 |
998 |
买入 |
| 09:32:21 |
22.65 |
42 |
1040 |
买入 |
| 09:32:24 |
22.66 |
16 |
1056 |
买入 |
| 09:32:30 |
22.7 |
3 |
1059 |
买入 |
| 09:32:33 |
22.7 |
22 |
1081 |
买入 |
| 09:32:36 |
22.7 |
15 |
1096 |
买入 |
| 09:32:39 |
22.7 |
11 |
1107 |
买入 |
| 09:32:42 |
22.69 |
13 |
1120 |
卖出 |
| 09:32:45 |
22.7 |
14 |
1134 |
买入 |
| 09:32:48 |
22.7 |
17 |
1151 |
买入 |
| 09:32:51 |
22.68 |
35 |
1186 |
卖出 |
| 09:32:54 |
22.67 |
20 |
1206 |
卖出 |
| 09:32:57 |
22.67 |
4 |
1210 |
卖出 |
| 09:33:00 |
22.66 |
4 |
1214 |
卖出 |
| 09:33:03 |
22.66 |
68 |
1282 |
卖出 |
| 09:33:06 |
22.66 |
4 |
1286 |
买入 |
| 09:33:09 |
22.66 |
2 |
1288 |
买入 |
| 09:33:15 |
22.66 |
15 |
1303 |
买入 |
| 09:33:18 |
22.66 |
5 |
1308 |
买入 |
| 09:33:21 |
22.62 |
8 |
1316 |
卖出 |
| 09:33:24 |
22.68 |
8 |
1324 |
买入 |
| 09:33:30 |
22.64 |
15 |
1339 |
卖出 |
| 09:33:33 |
22.66 |
6 |
1345 |
买入 |
| 09:33:36 |
22.68 |
31 |
1376 |
买入 |
| 09:33:42 |
22.64 |
64 |
1440 |
卖出 |
| 09:33:45 |
22.67 |
28 |
1468 |
买入 |
| 09:33:48 |
22.69 |
13 |
1481 |
买入 |
| 09:33:51 |
22.69 |
1 |
1482 |
买入 |
| 09:33:54 |
22.69 |
28 |
1510 |
买入 |
| 09:34:03 |
22.69 |
2 |
1512 |
买入 |
| 09:34:06 |
22.61 |
9 |
1521 |
卖出 |
| 09:34:12 |
22.64 |
6 |
1527 |
卖出 |
| 09:34:15 |
22.68 |
2 |
1529 |
买入 |
| 09:34:18 |
22.63 |
48 |
1577 |
卖出 |
| 09:34:21 |
22.66 |
10 |
1587 |
买入 |
| 09:34:24 |
22.68 |
7 |
1594 |
买入 |
| 09:34:33 |
22.63 |
2 |
1596 |
卖出 |
| 09:34:36 |
22.66 |
3 |
1599 |
买入 |
| 09:34:39 |
22.66 |
23 |
1622 |
买入 |
| 09:34:42 |
22.66 |
11 |
1633 |
买入 |
| 09:34:45 |
22.69 |
1 |
1634 |
买入 |
| 09:34:48 |
22.69 |
1 |
1635 |
买入 |
| 09:34:51 |
22.69 |
18 |
1653 |
买入 |
| 09:34:57 |
22.65 |
3 |
1656 |
卖出 |
| 09:35:00 |
22.65 |
5 |
1661 |
卖出 |
| 09:35:03 |
22.64 |
10 |
1671 |
卖出 |
| 09:35:06 |
22.69 |
2 |
1673 |
买入 |
| 09:35:09 |
22.69 |
3 |
1676 |
买入 |
| 09:35:12 |
22.68 |
1 |
1677 |
卖出 |
| 09:35:15 |
22.66 |
5 |
1682 |
卖出 |
| 09:35:21 |
22.69 |
23 |
1705 |
买入 |
| 09:35:24 |
22.65 |
29 |
1734 |
卖出 |
| 09:35:27 |
22.67 |
9 |
1743 |
买入 |
| 09:35:30 |
22.66 |
14 |
1757 |
卖出 |
| 09:35:33 |
22.65 |
5 |
1762 |
卖出 |
| 09:35:36 |
22.69 |
4 |
1766 |
买入 |
| 09:35:39 |
22.7 |
1 |
1767 |
买入 |
| 09:35:42 |
22.67 |
1 |
1768 |
卖出 |
| 09:35:45 |
22.7 |
8 |
1776 |
买入 |
| 09:35:51 |
22.7 |
7 |
1783 |
买入 |
| 09:35:54 |
22.7 |
68 |
1851 |
买入 |
| 09:35:57 |
22.75 |
74 |
1925 |
买入 |
| 09:36:00 |
22.75 |
13 |
1938 |
买入 |
| 09:36:03 |
22.75 |
22 |
1960 |
买入 |
| 09:36:06 |
22.75 |
10 |
1970 |
买入 |
| 09:36:09 |
22.74 |
16 |
1986 |
卖出 |
| 09:36:12 |
22.75 |
65 |
2051 |
买入 |
| 09:36:15 |
22.78 |
4 |
2055 |
买入 |
| 09:36:18 |
22.78 |
15 |
2070 |
买入 |
| 09:36:24 |
22.74 |
3 |
2073 |
卖出 |
| 09:36:27 |
22.78 |
4 |
2077 |
买入 |
| 09:36:30 |
22.78 |
11 |
2088 |
买入 |
| 09:36:33 |
22.77 |
2 |
2090 |
买入 |
| 09:36:36 |
22.75 |
17 |
2107 |
卖出 |
| 09:36:39 |
22.74 |
11 |
2118 |
卖出 |
| 09:36:45 |
22.78 |
1 |
2119 |
买入 |
| 09:36:48 |
22.75 |
1 |
2120 |
卖出 |
| 09:36:51 |
22.78 |
5 |
2125 |
买入 |
| 09:36:54 |
22.74 |
10 |
2135 |
卖出 |
| 09:36:57 |
22.75 |
3 |
2138 |
买入 |
| 09:37:00 |
22.74 |
4 |
2142 |
卖出 |
| 09:37:03 |
22.78 |
8 |
2150 |
买入 |
| 09:37:06 |
22.76 |
1 |
2151 |
买入 |
| 09:37:09 |
22.79 |
1 |
2152 |
买入 |
| 09:37:15 |
22.75 |
22 |
2174 |
卖出 |
| 09:37:18 |
22.75 |
1 |
2175 |
买入 |
| 09:37:21 |
22.74 |
15 |
2190 |
卖出 |
| 09:37:24 |
22.79 |
5 |
2195 |
买入 |
| 09:37:27 |
22.75 |
1 |
2196 |
卖出 |
| 09:37:33 |
22.75 |
1 |
2197 |
卖出 |
| 09:37:36 |
22.79 |
6 |
2203 |
买入 |
| 09:37:39 |
22.78 |
25 |
2228 |
买入 |
| 09:37:42 |
22.76 |
10 |
2238 |
卖出 |
| 09:37:45 |
22.77 |
13 |
2251 |
买入 |
| 09:37:48 |
22.74 |
16 |
2267 |
卖出 |
| 09:37:51 |
22.79 |
22 |
2289 |
买入 |
| 09:37:54 |
22.76 |
1 |
2290 |
卖出 |
| 09:37:57 |
22.75 |
4 |
2294 |
卖出 |
| 09:38:00 |
22.74 |
3 |
2297 |
卖出 |
| 09:38:03 |
22.75 |
5 |
2302 |
买入 |
| 09:38:09 |
22.74 |
18 |
2320 |
卖出 |
| 09:38:12 |
22.74 |
5 |
2325 |
买入 |
| 09:38:15 |
22.77 |
7 |
2332 |
买入 |
| 09:38:18 |
22.71 |
8 |
2340 |
卖出 |
| 09:38:27 |
22.75 |
21 |
2361 |
卖出 |
| 09:38:30 |
22.75 |
28 |
2389 |
卖出 |
| 09:38:33 |
22.75 |
4 |
2393 |
卖出 |
| 09:38:36 |
22.74 |
4 |
2397 |
卖出 |
| 09:38:39 |
22.75 |
3 |
2400 |
买入 |
| 09:38:42 |
22.75 |
5 |
2405 |
买入 |
| 09:38:45 |
22.77 |
3 |
2408 |
买入 |
| 09:38:48 |
22.75 |
3 |
2411 |
卖出 |
| 09:38:54 |
22.73 |
3 |
2414 |
卖出 |
| 09:39:00 |
22.75 |
26 |
2440 |
买入 |
| 09:39:03 |
22.72 |
4 |
2444 |
卖出 |
| 09:39:06 |
22.74 |
7 |
2451 |
买入 |
| 09:39:09 |
22.74 |
5 |
2456 |
卖出 |
| 09:39:12 |
22.75 |
6 |
2462 |
买入 |
| 09:39:15 |
22.77 |
7 |
2469 |
买入 |
| 09:39:18 |
22.77 |
6 |
2475 |
买入 |
| 09:39:21 |
22.74 |
53 |
2528 |
卖出 |
| 09:39:24 |
22.74 |
4 |
2532 |
卖出 |
| 09:39:27 |
22.77 |
4 |
2536 |
买入 |
| 09:39:30 |
22.77 |
14 |
2550 |
买入 |
| 09:39:33 |
22.74 |
1 |
2551 |
卖出 |
| 09:39:39 |
22.78 |
6 |
2557 |
买入 |
| 09:39:45 |
22.74 |
2 |
2559 |
卖出 |
| 09:39:48 |
22.75 |
4 |
2563 |
买入 |
| 09:39:51 |
22.75 |
3 |
2566 |
卖出 |
| 09:39:54 |
22.78 |
21 |
2587 |
买入 |
| 09:39:57 |
22.8 |
95 |
2682 |
买入 |
| 09:40:00 |
22.75 |
2 |
2684 |
卖出 |
| 09:40:03 |
22.74 |
16 |
2700 |
卖出 |
| 09:40:06 |
22.75 |
9 |
2709 |
买入 |
| 09:40:09 |
22.74 |
7 |
2716 |
卖出 |
| 09:40:12 |
22.74 |
4 |
2720 |
卖出 |
| 09:40:15 |
22.77 |
1 |
2721 |
买入 |
| 09:40:18 |
22.77 |
3 |
2724 |
买入 |
| 09:40:24 |
22.75 |
3 |
2727 |
卖出 |
| 09:40:27 |
22.75 |
4 |
2731 |
卖出 |
| 09:40:30 |
22.77 |
1 |
2732 |
买入 |
| 09:40:33 |
22.75 |
7 |
2739 |
卖出 |
| 09:40:36 |
22.77 |
13 |
2752 |
买入 |
| 09:40:39 |
22.77 |
12 |
2764 |
买入 |
| 09:40:42 |
22.77 |
12 |
2776 |
买入 |
| 09:40:45 |
22.8 |
23 |
2799 |
买入 |
| 09:40:48 |
22.76 |
11 |
2810 |
卖出 |
| 09:40:51 |
22.8 |
4 |
2814 |
买入 |
| 09:40:54 |
22.79 |
1 |
2815 |
卖出 |
| 09:40:57 |
22.79 |
1 |
2816 |
卖出 |
| 09:41:00 |
22.8 |
1 |
2817 |
买入 |
| 09:41:03 |
22.8 |
25 |
2842 |
买入 |
| 09:41:06 |
22.8 |
2 |
2844 |
买入 |
| 09:41:09 |
22.8 |
2 |
2846 |
买入 |
| 09:41:12 |
22.79 |
1 |
2847 |
卖出 |
| 09:41:15 |
22.8 |
5 |
2852 |
买入 |
| 09:41:18 |
22.8 |
2 |
2854 |
买入 |
| 09:41:21 |
22.8 |
23 |
2877 |
买入 |
| 09:41:24 |
22.8 |
2 |
2879 |
买入 |
| 09:41:27 |
22.8 |
97 |
2976 |
买入 |
| 09:41:30 |
22.8 |
23 |
2999 |
买入 |
| 09:41:33 |
22.8 |
54 |
3053 |
买入 |
| 09:41:36 |
22.81 |
81 |
3134 |
买入 |
| 09:41:39 |
22.82 |
6 |
3140 |
买入 |
| 09:41:42 |
22.82 |
5 |
3145 |
买入 |
| 09:41:45 |
22.8 |
8 |
3153 |
卖出 |
| 09:41:48 |
22.8 |
4 |
3157 |
卖出 |
| 09:41:54 |
22.85 |
5 |
3162 |
买入 |
| 09:41:57 |
22.85 |
4 |
3166 |
买入 |
| 09:42:00 |
22.85 |
6 |
3172 |
买入 |
| 09:42:03 |
22.85 |
2 |
3174 |
买入 |
| 09:42:06 |
22.84 |
11 |
3185 |
卖出 |
| 09:42:09 |
22.85 |
1 |
3186 |
买入 |
| 09:42:12 |
22.85 |
4 |
3190 |
买入 |
| 09:42:15 |
22.85 |
6 |
3196 |
买入 |
| 09:42:18 |
22.85 |
7 |
3203 |
买入 |
| 09:42:21 |
22.83 |
10 |
3213 |
卖出 |
| 09:42:24 |
22.83 |
1 |
3214 |
卖出 |
| 09:42:27 |
22.84 |
11 |
3225 |
买入 |
| 09:42:30 |
22.84 |
11 |
3236 |
买入 |
| 09:42:33 |
22.85 |
1 |
3237 |
买入 |
| 09:42:36 |
22.83 |
4 |
3241 |
卖出 |
| 09:42:39 |
22.8 |
13 |
3254 |
卖出 |
| 09:42:42 |
22.83 |
62 |
3316 |
买入 |
| 09:42:45 |
22.83 |
6 |
3322 |
买入 |
| 09:42:48 |
22.82 |
1 |
3323 |
卖出 |
| 09:42:51 |
22.81 |
4 |
3327 |
卖出 |
| 09:42:54 |
22.82 |
1 |
3328 |
买入 |
| 09:42:57 |
22.82 |
7 |
3335 |
买入 |
| 09:43:00 |
22.82 |
8 |
3343 |
买入 |
| 09:43:03 |
22.82 |
8 |
3351 |
买入 |
| 09:43:06 |
22.85 |
3 |
3354 |
买入 |
| 09:43:09 |
22.85 |
1 |
3355 |
买入 |
| 09:43:12 |
22.85 |
1 |
3356 |
买入 |
| 09:43:15 |
22.85 |
22 |
3378 |
买入 |
| 09:43:18 |
22.85 |
4 |
3382 |
买入 |
| 09:43:21 |
22.82 |
9 |
3391 |
卖出 |
| 09:43:24 |
22.82 |
3 |
3394 |
买入 |
| 09:43:27 |
22.82 |
1 |
3395 |
买入 |
| 09:43:30 |
22.82 |
3 |
3398 |
买入 |
| 09:43:33 |
22.82 |
7 |
3405 |
买入 |
| 09:43:36 |
22.82 |
8 |
3413 |
卖出 |
| 09:43:39 |
22.82 |
5 |
3418 |
卖出 |
| 09:43:42 |
22.84 |
4 |
3422 |
买入 |
| 09:43:45 |
22.83 |
1 |
3423 |
卖出 |
| 09:43:48 |
22.83 |
9 |
3432 |
买入 |
| 09:43:51 |
22.82 |
7 |
3439 |
卖出 |
| 09:43:54 |
22.83 |
2 |
3441 |
买入 |
| 09:43:57 |
22.85 |
15 |
3456 |
买入 |
| 09:44:00 |
22.82 |
1 |
3457 |
卖出 |
| 09:44:03 |
22.85 |
13 |
3470 |
买入 |
| 09:44:06 |
22.85 |
2 |
3472 |
买入 |
| 09:44:12 |
22.85 |
3 |
3475 |
买入 |
| 09:44:18 |
22.85 |
4 |
3479 |
买入 |
| 09:44:21 |
22.85 |
1 |
3480 |
买入 |
| 09:44:24 |
22.85 |
3 |
3483 |
买入 |
| 09:44:27 |
22.85 |
4 |
3487 |
买入 |
| 09:44:30 |
22.85 |
32 |
3519 |
买入 |
| 09:44:33 |
22.85 |
2 |
3521 |
买入 |
| 09:44:36 |
22.85 |
1 |
3522 |
买入 |
| 09:44:39 |
22.85 |
17 |
3539 |
买入 |
| 09:44:42 |
22.86 |
6 |
3545 |
买入 |
| 09:44:45 |
22.85 |
4 |
3549 |
卖出 |
| 09:44:48 |
22.85 |
4 |
3553 |
买入 |
| 09:44:51 |
22.85 |
2 |
3555 |
买入 |
| 09:44:54 |
22.85 |
3 |
3558 |
买入 |
| 09:44:57 |
22.85 |
5 |
3563 |
买入 |
| 09:45:00 |
22.85 |
24 |
3587 |
买入 |
| 09:45:03 |
22.84 |
2 |
3589 |
卖出 |
| 09:45:06 |
22.84 |
8 |
3597 |
卖出 |
| 09:45:09 |
22.8 |
88 |
3685 |
卖出 |
| 09:45:12 |
22.75 |
3 |
3688 |
卖出 |
| 09:45:18 |
22.75 |
1 |
3689 |
卖出 |
| 09:45:21 |
22.75 |
6 |
3695 |
卖出 |
| 09:45:27 |
22.75 |
1 |
3696 |
卖出 |
| 09:45:33 |
22.82 |
3 |
3699 |
买入 |
| 09:45:36 |
22.75 |
6 |
3705 |
卖出 |
| 09:45:48 |
22.83 |
18 |
3723 |
买入 |
| 09:45:51 |
22.78 |
15 |
3738 |
卖出 |
| 09:46:00 |
22.83 |
5 |
3743 |
买入 |