晶澳科技[002459]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
40.58 |
42 |
42 |
集合竞价 |
| 09:15:09 |
40.96 |
91 |
91 |
集合竞价 |
| 09:15:18 |
40.97 |
98 |
98 |
集合竞价 |
| 09:15:27 |
40.97 |
107 |
107 |
集合竞价 |
| 09:15:36 |
40.97 |
137 |
137 |
集合竞价 |
| 09:16:03 |
40.97 |
139 |
139 |
集合竞价 |
| 09:16:12 |
40.97 |
139 |
139 |
集合竞价 |
| 09:16:21 |
40.97 |
140 |
140 |
集合竞价 |
| 09:16:39 |
40.97 |
140 |
140 |
集合竞价 |
| 09:16:48 |
40.97 |
142 |
142 |
集合竞价 |
| 09:16:57 |
40.97 |
142 |
142 |
集合竞价 |
| 09:17:06 |
40.97 |
144 |
144 |
集合竞价 |
| 09:17:15 |
40.97 |
144 |
144 |
集合竞价 |
| 09:17:24 |
40.97 |
150 |
150 |
集合竞价 |
| 09:17:33 |
40.97 |
150 |
150 |
集合竞价 |
| 09:17:42 |
41.36 |
226 |
226 |
集合竞价 |
| 09:17:51 |
40.97 |
202 |
202 |
集合竞价 |
| 09:18:00 |
40.96 |
122 |
122 |
集合竞价 |
| 09:18:09 |
40.96 |
122 |
122 |
集合竞价 |
| 09:18:18 |
40.58 |
162 |
162 |
集合竞价 |
| 09:18:27 |
40.96 |
124 |
124 |
集合竞价 |
| 09:18:36 |
40.96 |
124 |
124 |
集合竞价 |
| 09:18:45 |
40.8 |
132 |
132 |
集合竞价 |
| 09:18:54 |
40.8 |
132 |
132 |
集合竞价 |
| 09:19:03 |
40.8 |
132 |
132 |
集合竞价 |
| 09:19:12 |
40.8 |
134 |
134 |
集合竞价 |
| 09:19:21 |
40.8 |
104 |
104 |
集合竞价 |
| 09:19:30 |
40.8 |
104 |
104 |
集合竞价 |
| 09:19:48 |
40.8 |
104 |
104 |
集合竞价 |
| 09:19:57 |
40.6 |
104 |
104 |
集合竞价 |
| 09:20:00 |
40.7 |
111 |
111 |
集合竞价 |
| 09:20:09 |
40.58 |
121 |
121 |
集合竞价 |
| 09:20:18 |
40.61 |
125 |
125 |
集合竞价 |
| 09:20:27 |
40.6 |
130 |
130 |
集合竞价 |
| 09:20:36 |
40.61 |
134 |
134 |
集合竞价 |
| 09:20:45 |
40.61 |
134 |
134 |
集合竞价 |
| 09:20:54 |
40.61 |
134 |
134 |
集合竞价 |
| 09:21:03 |
40.6 |
140 |
140 |
集合竞价 |
| 09:21:12 |
40.6 |
142 |
142 |
集合竞价 |
| 09:21:21 |
40.61 |
157 |
157 |
集合竞价 |
| 09:21:30 |
40.61 |
159 |
159 |
集合竞价 |
| 09:21:39 |
40.58 |
234 |
234 |
集合竞价 |
| 09:21:48 |
40.58 |
242 |
242 |
集合竞价 |
| 09:21:57 |
40.58 |
250 |
250 |
集合竞价 |
| 09:22:06 |
40.58 |
276 |
276 |
集合竞价 |
| 09:22:15 |
40.58 |
287 |
287 |
集合竞价 |
| 09:22:24 |
40.58 |
307 |
307 |
集合竞价 |
| 09:22:33 |
40.58 |
311 |
311 |
集合竞价 |
| 09:22:42 |
40.58 |
311 |
311 |
集合竞价 |
| 09:22:51 |
40.58 |
316 |
316 |
集合竞价 |
| 09:23:00 |
40.35 |
437 |
437 |
集合竞价 |
| 09:23:09 |
40.4 |
446 |
446 |
集合竞价 |
| 09:23:18 |
40.4 |
455 |
455 |
集合竞价 |
| 09:23:27 |
40.2 |
523 |
523 |
集合竞价 |
| 09:23:36 |
40.25 |
580 |
580 |
集合竞价 |
| 09:23:45 |
40.5 |
719 |
719 |
集合竞价 |
| 09:23:54 |
40.5 |
751 |
751 |
集合竞价 |
| 09:24:03 |
40.5 |
833 |
833 |
集合竞价 |
| 09:24:12 |
40.5 |
873 |
873 |
集合竞价 |
| 09:24:21 |
40.5 |
1020 |
1020 |
集合竞价 |
| 09:24:30 |
40.5 |
1054 |
1054 |
集合竞价 |
| 09:24:39 |
40.4 |
1076 |
1076 |
集合竞价 |
| 09:24:48 |
40.49 |
1160 |
1160 |
集合竞价 |
| 09:24:57 |
40.5 |
1540 |
1540 |
集合竞价 |
| 09:25:00 |
40.63 |
1766 |
3306 |
卖出 |
| 09:30:00 |
40.61 |
566 |
3872 |
卖出 |
| 09:30:03 |
40.63 |
782 |
4654 |
买入 |
| 09:30:06 |
40.5 |
708 |
5362 |
卖出 |
| 09:30:09 |
40.49 |
584 |
5946 |
卖出 |
| 09:30:12 |
40.61 |
291 |
6237 |
买入 |
| 09:30:15 |
40.64 |
391 |
6628 |
买入 |
| 09:30:18 |
40.79 |
369 |
6997 |
买入 |
| 09:30:21 |
40.8 |
355 |
7352 |
卖出 |
| 09:30:24 |
40.79 |
385 |
7737 |
卖出 |
| 09:30:27 |
40.73 |
385 |
8122 |
卖出 |
| 09:30:30 |
40.79 |
385 |
8507 |
买入 |
| 09:30:33 |
40.75 |
169 |
8676 |
卖出 |
| 09:30:36 |
40.85 |
194 |
8870 |
买入 |
| 09:30:39 |
40.95 |
142 |
9012 |
买入 |
| 09:30:42 |
40.96 |
221 |
9233 |
买入 |
| 09:30:45 |
40.99 |
217 |
9450 |
买入 |
| 09:30:48 |
41 |
247 |
9697 |
买入 |
| 09:30:51 |
41.05 |
67 |
9764 |
买入 |
| 09:30:54 |
41.15 |
659 |
10423 |
买入 |
| 09:30:57 |
41.12 |
55 |
10478 |
卖出 |
| 09:31:00 |
41.05 |
78 |
10556 |
卖出 |
| 09:31:03 |
41.06 |
201 |
10757 |
买入 |
| 09:31:06 |
41.05 |
172 |
10929 |
卖出 |
| 09:31:09 |
40.86 |
315 |
11244 |
卖出 |
| 09:31:12 |
40.86 |
306 |
11550 |
卖出 |
| 09:31:15 |
40.85 |
511 |
12061 |
卖出 |
| 09:31:18 |
40.81 |
210 |
12271 |
卖出 |
| 09:31:21 |
40.78 |
347 |
12618 |
卖出 |
| 09:31:24 |
40.81 |
482 |
13100 |
买入 |
| 09:31:27 |
40.86 |
332 |
13432 |
买入 |
| 09:31:30 |
40.78 |
210 |
13642 |
卖出 |
| 09:31:33 |
40.8 |
143 |
13785 |
买入 |
| 09:31:36 |
40.74 |
51 |
13836 |
卖出 |
| 09:31:39 |
40.78 |
86 |
13922 |
买入 |
| 09:31:42 |
40.79 |
150 |
14072 |
买入 |
| 09:31:45 |
40.74 |
103 |
14175 |
卖出 |
| 09:31:48 |
40.74 |
123 |
14298 |
买入 |
| 09:31:51 |
40.7 |
84 |
14382 |
卖出 |
| 09:31:54 |
40.69 |
196 |
14578 |
卖出 |
| 09:31:57 |
40.78 |
315 |
14893 |
买入 |
| 09:32:00 |
40.77 |
64 |
14957 |
卖出 |
| 09:32:03 |
40.89 |
363 |
15320 |
买入 |
| 09:32:06 |
40.89 |
139 |
15459 |
卖出 |
| 09:32:09 |
40.89 |
62 |
15521 |
买入 |
| 09:32:12 |
40.89 |
34 |
15555 |
买入 |
| 09:32:15 |
40.83 |
99 |
15654 |
卖出 |
| 09:32:18 |
40.83 |
453 |
16107 |
卖出 |
| 09:32:21 |
40.85 |
102 |
16209 |
卖出 |
| 09:32:24 |
40.86 |
121 |
16330 |
卖出 |
| 09:32:27 |
40.9 |
184 |
16514 |
买入 |
| 09:32:30 |
40.86 |
192 |
16706 |
卖出 |
| 09:32:33 |
40.9 |
309 |
17015 |
卖出 |
| 09:32:36 |
40.89 |
336 |
17351 |
卖出 |
| 09:32:39 |
40.94 |
123 |
17474 |
买入 |
| 09:32:42 |
40.9 |
21 |
17495 |
买入 |
| 09:32:45 |
40.87 |
84 |
17579 |
卖出 |
| 09:32:48 |
40.93 |
47 |
17626 |
买入 |
| 09:32:51 |
40.87 |
74 |
17700 |
卖出 |
| 09:32:54 |
40.9 |
84 |
17784 |
买入 |
| 09:32:57 |
40.9 |
42 |
17826 |
卖出 |
| 09:33:00 |
40.93 |
61 |
17887 |
买入 |
| 09:33:03 |
40.96 |
29 |
17916 |
买入 |
| 09:33:06 |
41.05 |
295 |
18211 |
买入 |
| 09:33:09 |
41.03 |
140 |
18351 |
卖出 |
| 09:33:12 |
41.06 |
90 |
18441 |
买入 |
| 09:33:15 |
41.07 |
50 |
18491 |
买入 |
| 09:33:18 |
41.05 |
36 |
18527 |
买入 |
| 09:33:21 |
41.08 |
223 |
18750 |
买入 |
| 09:33:24 |
41.16 |
124 |
18874 |
买入 |
| 09:33:27 |
41.15 |
138 |
19012 |
卖出 |
| 09:33:30 |
41.08 |
150 |
19162 |
卖出 |
| 09:33:33 |
41.14 |
186 |
19348 |
买入 |
| 09:33:36 |
41.14 |
286 |
19634 |
卖出 |
| 09:33:39 |
41.14 |
129 |
19763 |
买入 |
| 09:33:42 |
41.14 |
44 |
19807 |
买入 |
| 09:33:45 |
41.13 |
126 |
19933 |
卖出 |
| 09:33:48 |
41.14 |
50 |
19983 |
买入 |
| 09:33:51 |
41.14 |
143 |
20126 |
买入 |
| 09:33:54 |
41.19 |
452 |
20578 |
买入 |
| 09:33:57 |
41.2 |
100 |
20678 |
买入 |
| 09:34:00 |
41.18 |
47 |
20725 |
卖出 |
| 09:34:03 |
41.25 |
94 |
20819 |
买入 |
| 09:34:06 |
41.23 |
1165 |
21984 |
卖出 |
| 09:34:09 |
41.15 |
466 |
22450 |
卖出 |
| 09:34:12 |
41.18 |
123 |
22573 |
买入 |
| 09:34:15 |
41.14 |
217 |
22790 |
卖出 |
| 09:34:18 |
41.14 |
295 |
23085 |
卖出 |
| 09:34:21 |
41.22 |
209 |
23294 |
买入 |
| 09:34:24 |
41.21 |
44 |
23338 |
买入 |
| 09:34:27 |
41.19 |
41 |
23379 |
卖出 |
| 09:34:30 |
41.16 |
22 |
23401 |
卖出 |
| 09:34:33 |
41.19 |
31 |
23432 |
买入 |
| 09:34:36 |
41.16 |
104 |
23536 |
卖出 |
| 09:34:39 |
41.16 |
98 |
23634 |
买入 |
| 09:34:42 |
41.15 |
70 |
23704 |
卖出 |
| 09:34:45 |
41.15 |
143 |
23847 |
卖出 |
| 09:34:48 |
41.13 |
350 |
24197 |
卖出 |
| 09:34:51 |
41.12 |
469 |
24666 |
卖出 |
| 09:34:54 |
41.12 |
43 |
24709 |
卖出 |
| 09:34:57 |
41.11 |
212 |
24921 |
买入 |
| 09:35:00 |
41.1 |
216 |
25137 |
卖出 |
| 09:35:03 |
40.97 |
197 |
25334 |
卖出 |
| 09:35:06 |
40.97 |
140 |
25474 |
卖出 |
| 09:35:09 |
40.97 |
199 |
25673 |
卖出 |
| 09:35:12 |
40.91 |
193 |
25866 |
卖出 |
| 09:35:15 |
40.85 |
95 |
25961 |
卖出 |
| 09:35:18 |
40.86 |
96 |
26057 |
买入 |
| 09:35:21 |
40.85 |
40 |
26097 |
卖出 |
| 09:35:24 |
40.85 |
281 |
26378 |
卖出 |
| 09:35:27 |
40.9 |
230 |
26608 |
买入 |
| 09:35:30 |
40.8 |
163 |
26771 |
卖出 |
| 09:35:33 |
40.88 |
122 |
26893 |
买入 |
| 09:35:36 |
40.89 |
99 |
26992 |
买入 |
| 09:35:39 |
40.84 |
77 |
27069 |
卖出 |
| 09:35:42 |
40.8 |
136 |
27205 |
卖出 |
| 09:35:45 |
40.79 |
76 |
27281 |
卖出 |
| 09:35:48 |
40.78 |
72 |
27353 |
卖出 |
| 09:35:51 |
40.75 |
169 |
27522 |
卖出 |
| 09:35:54 |
40.77 |
60 |
27582 |
买入 |
| 09:35:57 |
40.71 |
107 |
27689 |
卖出 |
| 09:36:00 |
40.7 |
168 |
27857 |
卖出 |
| 09:36:03 |
40.7 |
264 |
28121 |
买入 |
| 09:36:06 |
40.7 |
114 |
28235 |
卖出 |
| 09:36:09 |
40.7 |
185 |
28420 |
卖出 |
| 09:36:12 |
40.7 |
148 |
28568 |
卖出 |
| 09:36:15 |
40.7 |
442 |
29010 |
买入 |
| 09:36:18 |
40.7 |
142 |
29152 |
卖出 |
| 09:36:21 |
40.69 |
204 |
29356 |
卖出 |
| 09:36:24 |
40.74 |
86 |
29442 |
卖出 |
| 09:36:27 |
40.74 |
250 |
29692 |
买入 |
| 09:36:30 |
40.74 |
140 |
29832 |
卖出 |
| 09:36:33 |
40.72 |
79 |
29911 |
卖出 |
| 09:36:36 |
40.7 |
292 |
30203 |
卖出 |
| 09:36:39 |
40.7 |
62 |
30265 |
买入 |
| 09:36:42 |
40.68 |
59 |
30324 |
买入 |
| 09:36:45 |
40.64 |
96 |
30420 |
卖出 |
| 09:36:48 |
40.62 |
223 |
30643 |
卖出 |
| 09:36:51 |
40.63 |
121 |
30764 |
买入 |
| 09:36:54 |
40.6 |
71 |
30835 |
卖出 |
| 09:36:57 |
40.61 |
137 |
30972 |
卖出 |
| 09:37:00 |
40.6 |
157 |
31129 |
买入 |
| 09:37:03 |
40.67 |
231 |
31360 |
买入 |
| 09:37:06 |
40.67 |
27 |
31387 |
买入 |
| 09:37:09 |
40.66 |
36 |
31423 |
卖出 |
| 09:37:12 |
40.59 |
308 |
31731 |
卖出 |
| 09:37:15 |
40.6 |
45 |
31776 |
买入 |
| 09:37:18 |
40.84 |
598 |
32374 |
买入 |
| 09:37:21 |
40.76 |
62 |
32436 |
卖出 |
| 09:37:24 |
40.79 |
90 |
32526 |
买入 |
| 09:37:27 |
40.78 |
59 |
32585 |
卖出 |
| 09:37:30 |
40.79 |
31 |
32616 |
买入 |
| 09:37:33 |
40.77 |
160 |
32776 |
卖出 |
| 09:37:36 |
40.71 |
319 |
33095 |
卖出 |
| 09:37:39 |
40.7 |
26 |
33121 |
卖出 |
| 09:37:42 |
40.68 |
100 |
33221 |
卖出 |
| 09:37:45 |
40.71 |
398 |
33619 |
买入 |
| 09:37:48 |
40.71 |
20 |
33639 |
买入 |
| 09:37:51 |
40.74 |
73 |
33712 |
买入 |
| 09:37:54 |
40.74 |
53 |
33765 |
买入 |
| 09:37:57 |
40.78 |
15 |
33780 |
买入 |
| 09:38:00 |
40.75 |
23 |
33803 |
买入 |
| 09:38:03 |
40.79 |
95 |
33898 |
买入 |
| 09:38:06 |
40.77 |
34 |
33932 |
卖出 |
| 09:38:09 |
40.78 |
46 |
33978 |
卖出 |
| 09:38:12 |
40.79 |
93 |
34071 |
卖出 |
| 09:38:15 |
40.8 |
62 |
34133 |
买入 |
| 09:38:18 |
40.9 |
36 |
34169 |
买入 |
| 09:38:21 |
40.9 |
33 |
34202 |
卖出 |
| 09:38:24 |
40.97 |
54 |
34256 |
买入 |
| 09:38:27 |
40.97 |
13 |
34269 |
买入 |
| 09:38:30 |
40.96 |
23 |
34292 |
买入 |
| 09:38:33 |
40.95 |
166 |
34458 |
卖出 |
| 09:38:36 |
41 |
633 |
35091 |
买入 |
| 09:38:39 |
40.96 |
12 |
35103 |
卖出 |
| 09:38:42 |
41.01 |
80 |
35183 |
买入 |
| 09:38:45 |
41 |
54 |
35237 |
卖出 |
| 09:38:48 |
41 |
124 |
35361 |
卖出 |
| 09:38:51 |
41.06 |
87 |
35448 |
买入 |
| 09:38:54 |
41.11 |
146 |
35594 |
买入 |
| 09:38:57 |
41.06 |
526 |
36120 |
卖出 |
| 09:39:00 |
41.1 |
549 |
36669 |
买入 |
| 09:39:03 |
41.1 |
473 |
37142 |
买入 |
| 09:39:06 |
41.11 |
255 |
37397 |
买入 |
| 09:39:09 |
41.09 |
192 |
37589 |
卖出 |
| 09:39:12 |
41.11 |
89 |
37678 |
买入 |
| 09:39:15 |
41.06 |
33 |
37711 |
卖出 |
| 09:39:18 |
41.09 |
124 |
37835 |
买入 |
| 09:39:21 |
41.06 |
34 |
37869 |
卖出 |
| 09:39:24 |
41.06 |
40 |
37909 |
卖出 |
| 09:39:27 |
41.07 |
361 |
38270 |
卖出 |
| 09:39:30 |
41.07 |
164 |
38434 |
卖出 |
| 09:39:33 |
41.11 |
146 |
38580 |
买入 |
| 09:39:36 |
41.05 |
325 |
38905 |
卖出 |
| 09:39:39 |
41.08 |
304 |
39209 |
买入 |
| 09:39:42 |
41.06 |
13 |
39222 |
卖出 |
| 09:39:45 |
41.07 |
86 |
39308 |
买入 |
| 09:39:48 |
41.09 |
66 |
39374 |
买入 |
| 09:39:51 |
41.11 |
135 |
39509 |
买入 |
| 09:39:54 |
41.15 |
62 |
39571 |
买入 |
| 09:39:57 |
41.24 |
777 |
40348 |
买入 |
| 09:40:00 |
41.26 |
184 |
40532 |
买入 |
| 09:40:03 |
41.3 |
305 |
40837 |
买入 |
| 09:40:06 |
41.26 |
21 |
40858 |
买入 |
| 09:40:09 |
41.27 |
176 |
41034 |
买入 |
| 09:40:12 |
41.25 |
47 |
41081 |
卖出 |
| 09:40:15 |
41.25 |
111 |
41192 |
卖出 |
| 09:40:18 |
41.28 |
486 |
41678 |
买入 |
| 09:40:21 |
41.25 |
123 |
41801 |
卖出 |
| 09:40:24 |
41.3 |
380 |
42181 |
买入 |
| 09:40:27 |
41.25 |
99 |
42280 |
卖出 |
| 09:40:30 |
41.25 |
151 |
42431 |
卖出 |
| 09:40:33 |
41.27 |
24 |
42455 |
买入 |
| 09:40:36 |
41.28 |
3 |
42458 |
买入 |
| 09:40:39 |
41.26 |
14 |
42472 |
卖出 |
| 09:40:42 |
41.28 |
47 |
42519 |
买入 |
| 09:40:45 |
41.29 |
108 |
42627 |
买入 |
| 09:40:48 |
41.29 |
194 |
42821 |
买入 |
| 09:40:51 |
41.29 |
148 |
42969 |
买入 |
| 09:40:54 |
41.28 |
466 |
43435 |
卖出 |
| 09:40:57 |
41.27 |
230 |
43665 |
卖出 |
| 09:41:00 |
41.28 |
71 |
43736 |
买入 |
| 09:41:03 |
41.27 |
84 |
43820 |
卖出 |
| 09:41:06 |
41.26 |
88 |
43908 |
卖出 |
| 09:41:09 |
41.31 |
58 |
43966 |
买入 |
| 09:41:12 |
41.3 |
122 |
44088 |
卖出 |
| 09:41:15 |
41.37 |
103 |
44191 |
买入 |
| 09:41:18 |
41.31 |
154 |
44345 |
卖出 |
| 09:41:21 |
41.31 |
138 |
44483 |
卖出 |
| 09:41:24 |
41.35 |
162 |
44645 |
买入 |
| 09:41:27 |
41.31 |
114 |
44759 |
卖出 |
| 09:41:30 |
41.33 |
97 |
44856 |
买入 |
| 09:41:33 |
41.33 |
134 |
44990 |
买入 |
| 09:41:36 |
41.33 |
108 |
45098 |
买入 |
| 09:41:39 |
41.39 |
143 |
45241 |
买入 |
| 09:41:42 |
41.4 |
636 |
45877 |
买入 |