中晟高科[002778]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
14 |
11 |
11 |
集合竞价 |
| 09:15:09 |
13.93 |
12 |
12 |
集合竞价 |
| 09:25:00 |
13.94 |
20 |
32 |
买入 |
| 09:30:00 |
13.94 |
8 |
40 |
买入 |
| 09:30:03 |
13.97 |
11 |
51 |
买入 |
| 09:30:06 |
14 |
11 |
62 |
买入 |
| 09:30:09 |
14 |
8 |
70 |
买入 |
| 09:30:12 |
14 |
2 |
72 |
卖出 |
| 09:30:15 |
14.01 |
3 |
75 |
卖出 |
| 09:30:30 |
14.03 |
1 |
76 |
卖出 |
| 09:30:33 |
14.03 |
9 |
85 |
买入 |
| 09:30:36 |
14.03 |
4 |
89 |
卖出 |
| 09:30:39 |
14.04 |
3 |
92 |
买入 |
| 09:30:42 |
14.05 |
14 |
106 |
买入 |
| 09:30:48 |
14.05 |
15 |
121 |
卖出 |
| 09:30:51 |
14.03 |
38 |
159 |
卖出 |
| 09:30:54 |
14.06 |
6 |
165 |
买入 |
| 09:30:57 |
14.06 |
3 |
168 |
卖出 |
| 09:31:00 |
14.03 |
13 |
181 |
卖出 |
| 09:31:03 |
14.03 |
7 |
188 |
买入 |
| 09:31:09 |
14.03 |
4 |
192 |
卖出 |
| 09:31:12 |
14.03 |
2 |
194 |
卖出 |
| 09:31:15 |
14.03 |
5 |
199 |
卖出 |
| 09:31:18 |
14.03 |
67 |
266 |
买入 |
| 09:31:21 |
14.08 |
21 |
287 |
买入 |
| 09:31:42 |
14.1 |
1 |
288 |
买入 |
| 09:31:48 |
14.1 |
2 |
290 |
买入 |
| 09:31:51 |
14.1 |
1 |
291 |
买入 |
| 09:31:54 |
14.07 |
12 |
303 |
卖出 |
| 09:32:03 |
14.11 |
31 |
334 |
买入 |
| 09:32:09 |
14.13 |
32 |
366 |
买入 |
| 09:32:12 |
14.13 |
11 |
377 |
卖出 |
| 09:32:21 |
14.13 |
10 |
387 |
买入 |
| 09:32:24 |
14.13 |
6 |
393 |
买入 |
| 09:32:27 |
14.14 |
7 |
400 |
买入 |
| 09:32:30 |
14.14 |
7 |
407 |
买入 |
| 09:32:33 |
14.14 |
12 |
419 |
买入 |
| 09:32:36 |
14.14 |
7 |
426 |
买入 |
| 09:32:39 |
14.14 |
4 |
430 |
买入 |
| 09:32:42 |
14.14 |
10 |
440 |
卖出 |
| 09:32:51 |
14.12 |
14 |
454 |
卖出 |
| 09:32:54 |
14.12 |
1 |
455 |
卖出 |
| 09:33:00 |
14.1 |
16 |
471 |
卖出 |
| 09:33:03 |
14.08 |
6 |
477 |
买入 |
| 09:33:18 |
14.12 |
6 |
483 |
买入 |
| 09:33:33 |
14.12 |
1 |
484 |
买入 |
| 09:33:36 |
14.12 |
1 |
485 |
卖出 |
| 09:33:45 |
14.13 |
1 |
486 |
买入 |
| 09:34:03 |
14.08 |
15 |
501 |
卖出 |
| 09:34:06 |
14.08 |
3 |
504 |
卖出 |
| 09:34:09 |
14.09 |
8 |
512 |
买入 |
| 09:34:12 |
14.1 |
13 |
525 |
买入 |
| 09:34:15 |
14.1 |
1 |
526 |
买入 |
| 09:34:24 |
14.1 |
3 |
529 |
买入 |
| 09:34:27 |
14.1 |
2 |
531 |
卖出 |
| 09:34:33 |
14.1 |
2 |
533 |
卖出 |
| 09:34:54 |
14.11 |
12 |
545 |
买入 |
| 09:35:00 |
14.12 |
6 |
551 |
买入 |
| 09:35:03 |
14.13 |
6 |
557 |
买入 |
| 09:35:06 |
14.13 |
2 |
559 |
买入 |
| 09:35:09 |
14.15 |
85 |
644 |
买入 |
| 09:35:24 |
14.14 |
1 |
645 |
卖出 |
| 09:35:30 |
14.14 |
1 |
646 |
卖出 |
| 09:35:33 |
14.15 |
17 |
663 |
买入 |
| 09:36:03 |
14.18 |
1 |
664 |
买入 |
| 09:36:18 |
14.13 |
35 |
699 |
卖出 |
| 09:36:36 |
14.15 |
46 |
745 |
买入 |
| 09:36:48 |
14.17 |
1 |
746 |
买入 |
| 09:36:54 |
14.16 |
3 |
749 |
卖出 |
| 09:36:57 |
14.17 |
37 |
786 |
买入 |
| 09:37:00 |
14.18 |
13 |
799 |
买入 |
| 09:37:09 |
14.09 |
33 |
832 |
卖出 |
| 09:37:24 |
14.09 |
44 |
876 |
卖出 |
| 09:37:36 |
14.15 |
5 |
881 |
卖出 |
| 09:37:39 |
14.15 |
15 |
896 |
买入 |
| 09:37:48 |
14.15 |
10 |
906 |
卖出 |
| 09:38:03 |
14.17 |
3 |
909 |
买入 |
| 09:38:06 |
14.17 |
1 |
910 |
买入 |
| 09:38:36 |
14.15 |
2 |
912 |
卖出 |
| 09:38:42 |
14.18 |
5 |
917 |
买入 |
| 09:39:06 |
14.18 |
4 |
921 |
买入 |
| 09:39:09 |
14.18 |
2 |
923 |
买入 |
| 09:39:24 |
14.19 |
23 |
946 |
买入 |
| 09:39:27 |
14.18 |
1 |
947 |
卖出 |
| 09:39:45 |
14.18 |
8 |
955 |
卖出 |
| 09:39:48 |
14.18 |
5 |
960 |
买入 |
| 09:40:03 |
14.18 |
4 |
964 |
买入 |
| 09:40:06 |
14.18 |
7 |
971 |
买入 |
| 09:40:09 |
14.17 |
2 |
973 |
卖出 |
| 09:40:39 |
14.16 |
5 |
978 |
卖出 |
| 09:40:42 |
14.16 |
1 |
979 |
卖出 |
| 09:40:45 |
14.16 |
6 |
985 |
卖出 |
| 09:40:48 |
14.16 |
1 |
986 |
卖出 |
| 09:40:54 |
14.16 |
1 |
987 |
卖出 |
| 09:41:03 |
14.17 |
2 |
989 |
买入 |
| 09:41:21 |
14.15 |
2 |
991 |
卖出 |
| 09:41:24 |
14.15 |
2 |
993 |
卖出 |
| 09:42:00 |
14.14 |
1 |
994 |
卖出 |
| 09:42:03 |
14.16 |
1 |
995 |
买入 |
| 09:42:12 |
14.14 |
3 |
998 |
卖出 |
| 09:42:15 |
14.18 |
59 |
1057 |
买入 |
| 09:42:30 |
14.16 |
5 |
1062 |
买入 |
| 09:42:39 |
14.16 |
5 |
1067 |
买入 |
| 09:42:48 |
14.16 |
2 |
1069 |
卖出 |
| 09:44:03 |
14.16 |
6 |
1075 |
买入 |
| 09:44:06 |
14.16 |
36 |
1111 |
卖出 |
| 09:44:12 |
14.14 |
1 |
1112 |
卖出 |
| 09:44:27 |
14.14 |
1 |
1113 |
卖出 |
| 09:44:30 |
14.14 |
3 |
1116 |
买入 |
| 09:44:33 |
14.13 |
2 |
1118 |
卖出 |
| 09:44:39 |
14.14 |
4 |
1122 |
卖出 |
| 09:44:48 |
14.13 |
5 |
1127 |
卖出 |
| 09:44:57 |
14.1 |
32 |
1159 |
卖出 |
| 09:45:03 |
14.14 |
1 |
1160 |
买入 |
| 09:45:06 |
14.11 |
2 |
1162 |
卖出 |
| 09:45:09 |
14.11 |
1 |
1163 |
买入 |
| 09:45:27 |
14.1 |
5 |
1168 |
卖出 |
| 09:45:39 |
14.07 |
4 |
1172 |
卖出 |
| 09:45:45 |
14.07 |
2 |
1174 |
卖出 |
| 09:46:21 |
14.04 |
2 |
1176 |
卖出 |
| 09:46:27 |
14.04 |
20 |
1196 |
卖出 |
| 09:47:03 |
14.07 |
11 |
1207 |
买入 |
| 09:47:06 |
14.08 |
15 |
1222 |
买入 |
| 09:47:51 |
14.07 |
59 |
1281 |
卖出 |
| 09:48:39 |
14.03 |
1 |
1282 |
卖出 |
| 09:48:51 |
14 |
37 |
1319 |
卖出 |
| 09:49:36 |
13.99 |
45 |
1364 |
卖出 |
| 09:50:12 |
14.01 |
1 |
1365 |
买入 |
| 09:50:15 |
14 |
3 |
1368 |
卖出 |
| 09:50:18 |
14.05 |
27 |
1395 |
买入 |
| 09:51:45 |
14.04 |
3 |
1398 |
买入 |
| 09:51:48 |
14.04 |
1 |
1399 |
买入 |
| 09:52:15 |
14.04 |
1 |
1400 |
买入 |
| 09:52:18 |
14.05 |
11 |
1411 |
买入 |
| 09:52:21 |
14.05 |
1 |
1412 |
买入 |
| 09:52:30 |
14.05 |
6 |
1418 |
买入 |
| 09:52:33 |
14.05 |
2 |
1420 |
买入 |
| 09:52:39 |
14.05 |
1 |
1421 |
买入 |
| 09:52:51 |
14.04 |
3 |
1424 |
卖出 |
| 09:52:54 |
14.04 |
2 |
1426 |
卖出 |
| 09:53:00 |
14.04 |
1 |
1427 |
买入 |
| 09:53:27 |
14.05 |
1 |
1428 |
买入 |
| 09:53:30 |
14.05 |
1 |
1429 |
买入 |
| 09:53:33 |
14.05 |
3 |
1432 |
买入 |
| 09:53:48 |
14.02 |
30 |
1462 |
卖出 |
| 09:53:51 |
14.05 |
100 |
1562 |
买入 |
| 09:53:57 |
14.05 |
1 |
1563 |
卖出 |
| 09:54:03 |
14.05 |
1 |
1564 |
买入 |
| 09:54:09 |
14.05 |
23 |
1587 |
买入 |
| 09:54:33 |
14.04 |
5 |
1592 |
卖出 |
| 09:54:36 |
14.04 |
2 |
1594 |
买入 |
| 09:54:51 |
14.06 |
11 |
1605 |
买入 |
| 09:55:06 |
14.05 |
13 |
1618 |
卖出 |
| 09:55:09 |
14.05 |
10 |
1628 |
买入 |
| 09:55:12 |
14.05 |
1 |
1629 |
卖出 |
| 09:55:15 |
14.04 |
12 |
1641 |
卖出 |
| 09:56:42 |
14.05 |
1 |
1642 |
卖出 |
| 09:57:03 |
14.09 |
32 |
1674 |
买入 |
| 09:57:06 |
14.09 |
2 |
1676 |
买入 |
| 09:57:09 |
14.1 |
26 |
1702 |
买入 |
| 09:57:12 |
14.1 |
2 |
1704 |
买入 |
| 09:57:18 |
14.1 |
6 |
1710 |
买入 |
| 09:57:30 |
14.1 |
1 |
1711 |
卖出 |
| 09:57:45 |
14.1 |
3 |
1714 |
卖出 |
| 09:57:48 |
14.1 |
9 |
1723 |
买入 |
| 09:57:51 |
14.09 |
1 |
1724 |
买入 |
| 09:58:15 |
14.09 |
3 |
1727 |
买入 |
| 09:58:51 |
14.1 |
1 |
1728 |
买入 |
| 09:58:54 |
14.1 |
12 |
1740 |
买入 |
| 09:59:51 |
14.1 |
33 |
1773 |
买入 |
| 09:59:54 |
14.11 |
5 |
1778 |
买入 |
| 10:00:00 |
14.11 |
3 |
1781 |
买入 |
| 10:00:06 |
14.09 |
3 |
1784 |
卖出 |
| 10:00:27 |
14.11 |
3 |
1787 |
买入 |
| 10:00:33 |
14.13 |
47 |
1834 |
买入 |
| 10:00:42 |
14.13 |
53 |
1887 |
买入 |
| 10:00:45 |
14.15 |
19 |
1906 |
买入 |
| 10:00:48 |
14.14 |
14 |
1920 |
卖出 |
| 10:01:33 |
14.13 |
1 |
1921 |
买入 |
| 10:01:45 |
14.14 |
14 |
1935 |
买入 |
| 10:02:12 |
14.12 |
12 |
1947 |
卖出 |
| 10:02:15 |
14.11 |
3 |
1950 |
卖出 |
| 10:03:09 |
14.11 |
2 |
1952 |
买入 |
| 10:04:57 |
14.09 |
14 |
1966 |
卖出 |
| 10:05:00 |
14.09 |
32 |
1998 |
买入 |
| 10:05:09 |
14.08 |
3 |
2001 |
卖出 |
| 10:05:12 |
14.08 |
1 |
2002 |
买入 |
| 10:05:18 |
14.08 |
15 |
2017 |
买入 |
| 10:05:21 |
14.08 |
2 |
2019 |
买入 |
| 10:05:24 |
14.08 |
2 |
2021 |
买入 |
| 10:05:27 |
14.08 |
5 |
2026 |
买入 |
| 10:05:39 |
14.08 |
5 |
2031 |
买入 |
| 10:05:57 |
14.08 |
1 |
2032 |
买入 |
| 10:06:00 |
14.08 |
1 |
2033 |
买入 |
| 10:06:06 |
14.08 |
4 |
2037 |
买入 |
| 10:07:00 |
14.07 |
3 |
2040 |
卖出 |
| 10:07:15 |
14.08 |
5 |
2045 |
买入 |
| 10:07:18 |
14.08 |
49 |
2094 |
买入 |
| 10:07:21 |
14.09 |
14 |
2108 |
买入 |
| 10:07:24 |
14.1 |
5 |
2113 |
买入 |
| 10:07:39 |
14.1 |
31 |
2144 |
卖出 |
| 10:07:42 |
14.11 |
12 |
2156 |
买入 |
| 10:07:45 |
14.11 |
1 |
2157 |
买入 |
| 10:08:03 |
14.11 |
1 |
2158 |
买入 |
| 10:08:09 |
14.11 |
2 |
2160 |
买入 |
| 10:10:21 |
14.1 |
8 |
2168 |
卖出 |
| 10:10:30 |
14.1 |
27 |
2195 |
卖出 |
| 10:10:33 |
14.1 |
4 |
2199 |
卖出 |
| 10:10:45 |
14.1 |
1 |
2200 |
卖出 |
| 10:12:54 |
14.09 |
16 |
2216 |
卖出 |
| 10:14:21 |
14.08 |
5 |
2221 |
卖出 |
| 10:15:24 |
14.1 |
1 |
2222 |
买入 |
| 10:15:39 |
14.08 |
2 |
2224 |
卖出 |
| 10:16:57 |
14.08 |
2 |
2226 |
卖出 |
| 10:17:39 |
14.08 |
2 |
2228 |
卖出 |
| 10:19:12 |
14.08 |
14 |
2242 |
买入 |
| 10:19:21 |
14.08 |
5 |
2247 |
买入 |
| 10:19:24 |
14.08 |
1 |
2248 |
买入 |
| 10:19:27 |
14.08 |
1 |
2249 |
买入 |
| 10:20:21 |
14.06 |
5 |
2254 |
卖出 |
| 10:20:30 |
14.06 |
1 |
2255 |
卖出 |
| 10:21:21 |
14.05 |
55 |
2310 |
卖出 |
| 10:21:24 |
14.05 |
3 |
2313 |
买入 |
| 10:21:30 |
14.05 |
10 |
2323 |
买入 |
| 10:21:33 |
14.05 |
6 |
2329 |
买入 |
| 10:21:39 |
14.05 |
2 |
2331 |
买入 |
| 10:22:36 |
14.04 |
50 |
2381 |
卖出 |
| 10:22:42 |
14.03 |
7 |
2388 |
卖出 |
| 10:23:09 |
14.03 |
13 |
2401 |
卖出 |
| 10:23:12 |
14.03 |
1 |
2402 |
买入 |
| 10:23:15 |
14.03 |
23 |
2425 |
买入 |
| 10:24:48 |
14.05 |
37 |
2462 |
买入 |
| 10:28:00 |
14.08 |
1 |
2463 |
买入 |
| 10:29:18 |
14.07 |
1 |
2464 |
卖出 |
| 10:30:09 |
14.08 |
1 |
2465 |
买入 |
| 10:31:12 |
14.06 |
4 |
2469 |
卖出 |
| 10:31:54 |
14.05 |
10 |
2479 |
卖出 |
| 10:31:57 |
14.04 |
20 |
2499 |
卖出 |
| 10:32:12 |
14.04 |
48 |
2547 |
卖出 |
| 10:32:21 |
14.03 |
50 |
2597 |
卖出 |
| 10:32:33 |
14.02 |
46 |
2643 |
卖出 |
| 10:32:36 |
14.02 |
6 |
2649 |
买入 |
| 10:32:39 |
14.01 |
15 |
2664 |
卖出 |
| 10:32:42 |
14.01 |
13 |
2677 |
卖出 |
| 10:32:45 |
14.01 |
24 |
2701 |
卖出 |
| 10:32:54 |
14 |
66 |
2767 |
卖出 |
| 10:33:00 |
14 |
5 |
2772 |
卖出 |
| 10:33:06 |
14 |
48 |
2820 |
卖出 |
| 10:33:12 |
13.99 |
4 |
2824 |
卖出 |
| 10:33:18 |
14 |
1 |
2825 |
买入 |
| 10:33:27 |
13.99 |
18 |
2843 |
卖出 |
| 10:33:42 |
13.99 |
80 |
2923 |
卖出 |
| 10:33:48 |
13.98 |
4 |
2927 |
卖出 |
| 10:33:51 |
13.98 |
47 |
2974 |
卖出 |
| 10:33:57 |
13.98 |
7 |
2981 |
买入 |
| 10:34:00 |
13.99 |
2 |
2983 |
买入 |
| 10:34:18 |
13.98 |
6 |
2989 |
卖出 |
| 10:34:42 |
13.98 |
10 |
2999 |
买入 |
| 10:34:45 |
13.98 |
2 |
3001 |
买入 |
| 10:35:06 |
13.98 |
2 |
3003 |
买入 |
| 10:35:09 |
13.98 |
1 |
3004 |
买入 |
| 10:36:06 |
13.99 |
1 |
3005 |
买入 |
| 10:36:09 |
13.99 |
1 |
3006 |
买入 |
| 10:36:54 |
13.99 |
5 |
3011 |
买入 |
| 10:37:27 |
13.99 |
10 |
3021 |
买入 |
| 10:38:48 |
13.98 |
1 |
3022 |
卖出 |
| 10:39:09 |
13.98 |
4 |
3026 |
卖出 |
| 10:39:27 |
13.98 |
12 |
3038 |
卖出 |
| 10:39:51 |
13.98 |
49 |
3087 |
卖出 |
| 10:39:54 |
13.97 |
3 |
3090 |
卖出 |
| 10:40:12 |
13.97 |
12 |
3102 |
卖出 |
| 10:40:15 |
13.97 |
22 |
3124 |
卖出 |
| 10:40:27 |
13.97 |
21 |
3145 |
卖出 |
| 10:40:39 |
13.95 |
12 |
3157 |
卖出 |
| 10:40:54 |
13.95 |
4 |
3161 |
卖出 |
| 10:41:00 |
13.93 |
13 |
3174 |
卖出 |
| 10:41:21 |
13.95 |
15 |
3189 |
卖出 |
| 10:41:42 |
13.95 |
14 |
3203 |
卖出 |
| 10:41:48 |
13.95 |
1 |
3204 |
卖出 |
| 10:41:57 |
13.95 |
1 |
3205 |
买入 |
| 10:42:00 |
13.95 |
2 |
3207 |
买入 |
| 10:42:03 |
13.93 |
45 |
3252 |
卖出 |
| 10:42:06 |
13.93 |
9 |
3261 |
买入 |
| 10:42:09 |
13.93 |
1 |
3262 |
卖出 |
| 10:42:21 |
13.94 |
8 |
3270 |
买入 |
| 10:42:27 |
13.93 |
15 |
3285 |
卖出 |
| 10:42:39 |
13.93 |
13 |
3298 |
卖出 |
| 10:42:42 |
13.93 |
1 |
3299 |
买入 |
| 10:42:45 |
13.93 |
6 |
3305 |
买入 |
| 10:42:48 |
13.93 |
10 |
3315 |
卖出 |
| 10:43:00 |
13.93 |
12 |
3327 |
买入 |
| 10:43:12 |
13.92 |
5 |
3332 |
卖出 |
| 10:43:15 |
13.92 |
1 |
3333 |
卖出 |
| 10:44:27 |
13.98 |
20 |
3353 |
买入 |
| 10:44:30 |
13.95 |
2 |
3355 |
卖出 |
| 10:44:33 |
13.95 |
1 |
3356 |
卖出 |
| 10:44:36 |
13.95 |
1 |
3357 |
卖出 |
| 10:44:39 |
13.95 |
3 |
3360 |
卖出 |
| 10:45:03 |
13.99 |
44 |
3404 |
买入 |
| 10:46:30 |
13.98 |
11 |
3415 |
买入 |