欣天科技[300615]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.63 |
99 |
99 |
集合竞价 |
| 09:15:12 |
16.99 |
198 |
198 |
集合竞价 |
| 09:15:21 |
16.99 |
210 |
210 |
集合竞价 |
| 09:15:39 |
16.99 |
219 |
219 |
集合竞价 |
| 09:15:48 |
16.99 |
224 |
224 |
集合竞价 |
| 09:16:24 |
16.99 |
228 |
228 |
集合竞价 |
| 09:16:33 |
16.99 |
249 |
249 |
集合竞价 |
| 09:16:42 |
17.04 |
249 |
249 |
集合竞价 |
| 09:16:51 |
17.04 |
252 |
252 |
集合竞价 |
| 09:17:00 |
17.04 |
252 |
252 |
集合竞价 |
| 09:17:09 |
17.01 |
252 |
252 |
集合竞价 |
| 09:17:18 |
17.02 |
252 |
252 |
集合竞价 |
| 09:17:27 |
16.99 |
261 |
261 |
集合竞价 |
| 09:17:36 |
16.99 |
262 |
262 |
集合竞价 |
| 09:17:45 |
17.02 |
281 |
281 |
集合竞价 |
| 09:17:54 |
17.04 |
300 |
300 |
集合竞价 |
| 09:18:03 |
17.02 |
301 |
301 |
集合竞价 |
| 09:18:21 |
17.02 |
301 |
301 |
集合竞价 |
| 09:18:30 |
17.04 |
304 |
304 |
集合竞价 |
| 09:18:39 |
17.04 |
321 |
321 |
集合竞价 |
| 09:18:48 |
17.04 |
335 |
335 |
集合竞价 |
| 09:18:57 |
17.04 |
335 |
335 |
集合竞价 |
| 09:19:06 |
17.04 |
352 |
352 |
集合竞价 |
| 09:19:15 |
17.04 |
357 |
357 |
集合竞价 |
| 09:19:24 |
17.02 |
357 |
357 |
集合竞价 |
| 09:19:42 |
17.02 |
357 |
357 |
集合竞价 |
| 09:19:51 |
17.02 |
357 |
357 |
集合竞价 |
| 09:20:03 |
17.02 |
357 |
357 |
集合竞价 |
| 09:20:21 |
16.99 |
364 |
364 |
集合竞价 |
| 09:20:30 |
16.99 |
382 |
382 |
集合竞价 |
| 09:20:39 |
16.97 |
408 |
408 |
集合竞价 |
| 09:20:48 |
16.88 |
423 |
423 |
集合竞价 |
| 09:20:57 |
16.87 |
430 |
430 |
集合竞价 |
| 09:21:06 |
16.87 |
438 |
438 |
集合竞价 |
| 09:21:15 |
16.87 |
446 |
446 |
集合竞价 |
| 09:21:24 |
16.88 |
465 |
465 |
集合竞价 |
| 09:21:33 |
16.68 |
526 |
526 |
集合竞价 |
| 09:21:42 |
16.68 |
584 |
584 |
集合竞价 |
| 09:21:51 |
16.68 |
601 |
601 |
集合竞价 |
| 09:22:00 |
16.68 |
640 |
640 |
集合竞价 |
| 09:22:09 |
16.63 |
677 |
677 |
集合竞价 |
| 09:22:18 |
16.63 |
688 |
688 |
集合竞价 |
| 09:22:27 |
16.6 |
803 |
803 |
集合竞价 |
| 09:22:36 |
16.6 |
821 |
821 |
集合竞价 |
| 09:22:45 |
16.59 |
859 |
859 |
集合竞价 |
| 09:22:54 |
16.59 |
871 |
871 |
集合竞价 |
| 09:23:03 |
16.5 |
998 |
998 |
集合竞价 |
| 09:23:12 |
16.51 |
1055 |
1055 |
集合竞价 |
| 09:23:21 |
16.5 |
1194 |
1194 |
集合竞价 |
| 09:23:30 |
16.5 |
1378 |
1378 |
集合竞价 |
| 09:23:39 |
16.5 |
1380 |
1380 |
集合竞价 |
| 09:23:48 |
16.5 |
1470 |
1470 |
集合竞价 |
| 09:23:57 |
16.5 |
1531 |
1531 |
集合竞价 |
| 09:24:06 |
16.5 |
1586 |
1586 |
集合竞价 |
| 09:24:15 |
16.5 |
1597 |
1597 |
集合竞价 |
| 09:24:24 |
16.45 |
1716 |
1716 |
集合竞价 |
| 09:24:33 |
16.44 |
1730 |
1730 |
集合竞价 |
| 09:24:42 |
16.37 |
1800 |
1800 |
集合竞价 |
| 09:24:51 |
16.44 |
2372 |
2372 |
集合竞价 |
| 09:25:00 |
16.59 |
3413 |
3413 |
集合竞价 |
| 09:25:03 |
16.78 |
3572 |
6985 |
卖出 |
| 09:30:03 |
16.84 |
2846 |
9831 |
买入 |
| 09:30:06 |
16.9 |
637 |
10468 |
买入 |
| 09:30:09 |
16.98 |
170 |
10638 |
买入 |
| 09:30:12 |
16.91 |
137 |
10775 |
卖出 |
| 09:30:15 |
17.01 |
142 |
10917 |
买入 |
| 09:30:18 |
17.04 |
589 |
11506 |
买入 |
| 09:30:21 |
17.06 |
660 |
12166 |
卖出 |
| 09:30:24 |
17.1 |
500 |
12666 |
买入 |
| 09:30:27 |
17.11 |
132 |
12798 |
卖出 |
| 09:30:30 |
17.13 |
286 |
13084 |
买入 |
| 09:30:33 |
17.14 |
143 |
13227 |
买入 |
| 09:30:36 |
17.18 |
128 |
13355 |
买入 |
| 09:30:39 |
17.18 |
286 |
13641 |
买入 |
| 09:30:42 |
17.18 |
19 |
13660 |
卖出 |
| 09:30:45 |
17.14 |
383 |
14043 |
卖出 |
| 09:30:48 |
17.18 |
300 |
14343 |
买入 |
| 09:30:51 |
17.13 |
467 |
14810 |
卖出 |
| 09:30:54 |
17.19 |
233 |
15043 |
买入 |
| 09:30:57 |
17.17 |
384 |
15427 |
卖出 |
| 09:31:00 |
17.24 |
993 |
16420 |
买入 |
| 09:31:03 |
17.22 |
335 |
16755 |
买入 |
| 09:31:06 |
17.18 |
231 |
16986 |
卖出 |
| 09:31:09 |
17.18 |
255 |
17241 |
卖出 |
| 09:31:12 |
17.2 |
132 |
17373 |
买入 |
| 09:31:15 |
17.24 |
292 |
17665 |
买入 |
| 09:31:18 |
17.22 |
228 |
17893 |
卖出 |
| 09:31:21 |
17.26 |
300 |
18193 |
买入 |
| 09:31:24 |
17.27 |
141 |
18334 |
买入 |
| 09:31:27 |
17.27 |
218 |
18552 |
卖出 |
| 09:31:30 |
17.24 |
170 |
18722 |
卖出 |
| 09:31:33 |
17.24 |
199 |
18921 |
买入 |
| 09:31:36 |
17.2 |
156 |
19077 |
卖出 |
| 09:31:39 |
17.2 |
211 |
19288 |
买入 |
| 09:31:42 |
17.19 |
95 |
19383 |
卖出 |
| 09:31:45 |
17.17 |
148 |
19531 |
卖出 |
| 09:31:48 |
17.16 |
92 |
19623 |
卖出 |
| 09:31:51 |
17.16 |
57 |
19680 |
卖出 |
| 09:31:54 |
17.16 |
254 |
19934 |
卖出 |
| 09:31:57 |
17.15 |
109 |
20043 |
卖出 |
| 09:32:00 |
17.15 |
218 |
20261 |
卖出 |
| 09:32:03 |
17.14 |
102 |
20363 |
卖出 |
| 09:32:06 |
17.1 |
153 |
20516 |
卖出 |
| 09:32:09 |
17.14 |
103 |
20619 |
买入 |
| 09:32:12 |
17.13 |
179 |
20798 |
卖出 |
| 09:32:15 |
17.17 |
1071 |
21869 |
买入 |
| 09:32:18 |
17.2 |
573 |
22442 |
买入 |
| 09:32:21 |
17.16 |
133 |
22575 |
卖出 |
| 09:32:24 |
17.2 |
52 |
22627 |
买入 |
| 09:32:27 |
17.22 |
95 |
22722 |
买入 |
| 09:32:30 |
17.2 |
165 |
22887 |
卖出 |
| 09:32:33 |
17.19 |
232 |
23119 |
买入 |
| 09:32:36 |
17.2 |
126 |
23245 |
买入 |
| 09:32:39 |
17.19 |
114 |
23359 |
卖出 |
| 09:32:42 |
17.17 |
186 |
23545 |
卖出 |
| 09:32:45 |
17.15 |
31 |
23576 |
卖出 |
| 09:32:48 |
17.11 |
139 |
23715 |
卖出 |
| 09:32:51 |
17.11 |
29 |
23744 |
卖出 |
| 09:32:54 |
17.12 |
110 |
23854 |
买入 |
| 09:32:57 |
17.08 |
78 |
23932 |
卖出 |
| 09:33:00 |
17 |
69 |
24001 |
卖出 |
| 09:33:03 |
17.05 |
111 |
24112 |
买入 |
| 09:33:06 |
17.05 |
214 |
24326 |
买入 |
| 09:33:09 |
16.99 |
251 |
24577 |
卖出 |
| 09:33:12 |
16.99 |
28 |
24605 |
买入 |
| 09:33:15 |
16.97 |
165 |
24770 |
卖出 |
| 09:33:18 |
16.95 |
85 |
24855 |
卖出 |
| 09:33:21 |
16.89 |
913 |
25768 |
卖出 |
| 09:33:24 |
16.94 |
641 |
26409 |
买入 |
| 09:33:27 |
16.9 |
238 |
26647 |
卖出 |
| 09:33:30 |
16.86 |
159 |
26806 |
卖出 |
| 09:33:33 |
16.82 |
54 |
26860 |
卖出 |
| 09:33:36 |
16.82 |
88 |
26948 |
卖出 |
| 09:33:39 |
16.83 |
189 |
27137 |
买入 |
| 09:33:42 |
16.8 |
508 |
27645 |
卖出 |
| 09:33:45 |
16.8 |
257 |
27902 |
买入 |
| 09:33:48 |
16.81 |
761 |
28663 |
买入 |
| 09:33:51 |
16.83 |
1027 |
29690 |
买入 |
| 09:33:54 |
16.73 |
523 |
30213 |
卖出 |
| 09:33:57 |
16.85 |
683 |
30896 |
买入 |
| 09:34:00 |
16.71 |
350 |
31246 |
卖出 |
| 09:34:03 |
16.71 |
135 |
31381 |
卖出 |
| 09:34:06 |
16.73 |
194 |
31575 |
卖出 |
| 09:34:09 |
16.73 |
125 |
31700 |
卖出 |
| 09:34:12 |
16.73 |
544 |
32244 |
卖出 |
| 09:34:15 |
16.7 |
176 |
32420 |
卖出 |
| 09:34:18 |
16.7 |
90 |
32510 |
卖出 |
| 09:34:21 |
16.71 |
141 |
32651 |
买入 |
| 09:34:24 |
16.69 |
154 |
32805 |
卖出 |
| 09:34:27 |
16.69 |
156 |
32961 |
卖出 |
| 09:34:30 |
16.68 |
202 |
33163 |
卖出 |
| 09:34:33 |
16.65 |
191 |
33354 |
卖出 |
| 09:34:36 |
16.68 |
134 |
33488 |
买入 |
| 09:34:39 |
16.63 |
65 |
33553 |
卖出 |
| 09:34:42 |
16.63 |
125 |
33678 |
卖出 |
| 09:34:45 |
16.64 |
197 |
33875 |
买入 |
| 09:34:48 |
16.63 |
208 |
34083 |
卖出 |
| 09:34:51 |
16.6 |
384 |
34467 |
卖出 |
| 09:34:54 |
16.59 |
18 |
34485 |
卖出 |
| 09:34:57 |
16.63 |
460 |
34945 |
买入 |
| 09:35:00 |
16.59 |
405 |
35350 |
卖出 |
| 09:35:03 |
16.56 |
201 |
35551 |
卖出 |
| 09:35:06 |
16.59 |
1049 |
36600 |
买入 |
| 09:35:09 |
16.55 |
626 |
37226 |
卖出 |
| 09:35:12 |
16.55 |
182 |
37408 |
买入 |
| 09:35:15 |
16.53 |
164 |
37572 |
卖出 |
| 09:35:18 |
16.55 |
164 |
37736 |
卖出 |
| 09:35:21 |
16.53 |
339 |
38075 |
卖出 |
| 09:35:24 |
16.53 |
383 |
38458 |
卖出 |
| 09:35:27 |
16.54 |
316 |
38774 |
买入 |
| 09:35:30 |
16.54 |
567 |
39341 |
买入 |
| 09:35:33 |
16.54 |
287 |
39628 |
卖出 |
| 09:35:36 |
16.54 |
204 |
39832 |
买入 |
| 09:35:39 |
16.54 |
214 |
40046 |
卖出 |
| 09:35:42 |
16.54 |
529 |
40575 |
卖出 |
| 09:35:45 |
16.62 |
176 |
40751 |
买入 |
| 09:35:48 |
16.58 |
160 |
40911 |
卖出 |
| 09:35:51 |
16.63 |
32 |
40943 |
买入 |
| 09:35:54 |
16.54 |
85 |
41028 |
卖出 |
| 09:35:57 |
16.58 |
151 |
41179 |
买入 |
| 09:36:00 |
16.58 |
40 |
41219 |
买入 |
| 09:36:03 |
16.58 |
109 |
41328 |
买入 |
| 09:36:06 |
16.65 |
397 |
41725 |
买入 |
| 09:36:09 |
16.84 |
544 |
42269 |
买入 |
| 09:36:12 |
16.73 |
237 |
42506 |
卖出 |
| 09:36:15 |
16.74 |
18 |
42524 |
买入 |
| 09:36:18 |
16.75 |
67 |
42591 |
买入 |
| 09:36:21 |
16.75 |
63 |
42654 |
卖出 |
| 09:36:24 |
16.75 |
70 |
42724 |
卖出 |
| 09:36:27 |
16.8 |
186 |
42910 |
买入 |
| 09:36:30 |
16.79 |
50 |
42960 |
买入 |
| 09:36:33 |
16.8 |
212 |
43172 |
买入 |
| 09:36:36 |
16.83 |
120 |
43292 |
买入 |
| 09:36:39 |
16.85 |
131 |
43423 |
买入 |
| 09:36:42 |
16.86 |
142 |
43565 |
买入 |
| 09:36:45 |
16.82 |
53 |
43618 |
卖出 |
| 09:36:48 |
16.84 |
90 |
43708 |
买入 |
| 09:36:51 |
16.82 |
277 |
43985 |
卖出 |
| 09:36:54 |
16.83 |
12 |
43997 |
买入 |
| 09:36:57 |
16.84 |
114 |
44111 |
买入 |
| 09:37:00 |
16.81 |
43 |
44154 |
卖出 |
| 09:37:03 |
16.79 |
143 |
44297 |
卖出 |
| 09:37:06 |
16.76 |
86 |
44383 |
卖出 |
| 09:37:09 |
16.78 |
193 |
44576 |
买入 |
| 09:37:12 |
16.75 |
87 |
44663 |
卖出 |
| 09:37:15 |
16.74 |
58 |
44721 |
卖出 |
| 09:37:18 |
16.71 |
17 |
44738 |
卖出 |
| 09:37:21 |
16.7 |
201 |
44939 |
卖出 |
| 09:37:24 |
16.67 |
199 |
45138 |
卖出 |
| 09:37:27 |
16.7 |
114 |
45252 |
买入 |
| 09:37:30 |
16.69 |
304 |
45556 |
买入 |
| 09:37:33 |
16.67 |
212 |
45768 |
卖出 |
| 09:37:36 |
16.66 |
151 |
45919 |
卖出 |
| 09:37:39 |
16.66 |
84 |
46003 |
买入 |
| 09:37:42 |
16.67 |
43 |
46046 |
买入 |
| 09:37:45 |
16.6 |
318 |
46364 |
卖出 |
| 09:37:48 |
16.66 |
280 |
46644 |
买入 |
| 09:37:51 |
16.69 |
258 |
46902 |
买入 |
| 09:37:54 |
16.65 |
50 |
46952 |
卖出 |
| 09:37:57 |
16.65 |
75 |
47027 |
买入 |
| 09:38:00 |
16.64 |
26 |
47053 |
卖出 |
| 09:38:03 |
16.65 |
55 |
47108 |
买入 |
| 09:38:06 |
16.67 |
40 |
47148 |
买入 |
| 09:38:09 |
16.72 |
256 |
47404 |
买入 |
| 09:38:12 |
16.75 |
238 |
47642 |
买入 |
| 09:38:15 |
16.75 |
39 |
47681 |
买入 |
| 09:38:18 |
16.75 |
213 |
47894 |
卖出 |
| 09:38:21 |
16.7 |
145 |
48039 |
卖出 |
| 09:38:24 |
16.76 |
163 |
48202 |
买入 |
| 09:38:27 |
16.78 |
37 |
48239 |
买入 |
| 09:38:30 |
16.78 |
30 |
48269 |
买入 |
| 09:38:33 |
16.77 |
33 |
48302 |
卖出 |
| 09:38:36 |
16.66 |
285 |
48587 |
卖出 |
| 09:38:39 |
16.73 |
20 |
48607 |
买入 |
| 09:38:42 |
16.73 |
57 |
48664 |
买入 |
| 09:38:45 |
16.73 |
51 |
48715 |
买入 |
| 09:38:48 |
16.68 |
7 |
48722 |
卖出 |
| 09:38:51 |
16.73 |
731 |
49453 |
买入 |
| 09:38:54 |
16.68 |
105 |
49558 |
卖出 |
| 09:38:57 |
16.67 |
86 |
49644 |
卖出 |
| 09:39:00 |
16.68 |
66 |
49710 |
买入 |
| 09:39:03 |
16.71 |
375 |
50085 |
买入 |
| 09:39:06 |
16.71 |
29 |
50114 |
买入 |
| 09:39:09 |
16.75 |
108 |
50222 |
买入 |
| 09:39:12 |
16.79 |
78 |
50300 |
买入 |
| 09:39:15 |
16.8 |
43 |
50343 |
买入 |
| 09:39:18 |
16.72 |
27 |
50370 |
卖出 |
| 09:39:21 |
16.82 |
55 |
50425 |
买入 |
| 09:39:24 |
16.8 |
26 |
50451 |
卖出 |
| 09:39:27 |
16.8 |
11 |
50462 |
买入 |
| 09:39:30 |
16.83 |
102 |
50564 |
买入 |
| 09:39:33 |
16.83 |
39 |
50603 |
买入 |
| 09:39:36 |
16.8 |
38 |
50641 |
卖出 |
| 09:39:39 |
16.8 |
27 |
50668 |
卖出 |
| 09:39:42 |
16.79 |
9 |
50677 |
卖出 |
| 09:39:45 |
16.79 |
15 |
50692 |
买入 |
| 09:39:48 |
16.78 |
18 |
50710 |
卖出 |
| 09:39:51 |
16.79 |
25 |
50735 |
买入 |
| 09:39:54 |
16.78 |
33 |
50768 |
卖出 |
| 09:39:57 |
16.78 |
20 |
50788 |
卖出 |
| 09:40:00 |
16.75 |
28 |
50816 |
卖出 |
| 09:40:06 |
16.76 |
34 |
50850 |
卖出 |
| 09:40:09 |
16.75 |
27 |
50877 |
卖出 |
| 09:40:12 |
16.75 |
35 |
50912 |
买入 |
| 09:40:15 |
16.75 |
579 |
51491 |
卖出 |
| 09:40:18 |
16.84 |
843 |
52334 |
买入 |
| 09:40:21 |
16.83 |
161 |
52495 |
卖出 |
| 09:40:24 |
16.76 |
23 |
52518 |
卖出 |
| 09:40:27 |
16.75 |
35 |
52553 |
卖出 |
| 09:40:30 |
16.76 |
36 |
52589 |
买入 |
| 09:40:33 |
16.76 |
41 |
52630 |
买入 |
| 09:40:36 |
16.83 |
132 |
52762 |
买入 |
| 09:40:39 |
16.85 |
111 |
52873 |
买入 |
| 09:40:42 |
16.84 |
144 |
53017 |
卖出 |
| 09:40:45 |
16.88 |
4 |
53021 |
买入 |
| 09:40:48 |
16.88 |
51 |
53072 |
买入 |
| 09:40:51 |
16.88 |
30 |
53102 |
卖出 |
| 09:40:54 |
16.88 |
72 |
53174 |
卖出 |
| 09:40:57 |
16.9 |
11 |
53185 |
买入 |
| 09:41:00 |
16.94 |
21 |
53206 |
买入 |
| 09:41:03 |
16.9 |
53 |
53259 |
卖出 |
| 09:41:06 |
16.9 |
155 |
53414 |
卖出 |
| 09:41:09 |
16.89 |
100 |
53514 |
卖出 |
| 09:41:12 |
17 |
167 |
53681 |
买入 |
| 09:41:15 |
16.89 |
86 |
53767 |
卖出 |
| 09:41:18 |
16.96 |
3 |
53770 |
买入 |
| 09:41:21 |
16.96 |
10 |
53780 |
买入 |
| 09:41:24 |
16.94 |
29 |
53809 |
卖出 |
| 09:41:27 |
16.94 |
69 |
53878 |
卖出 |
| 09:41:30 |
16.96 |
6 |
53884 |
买入 |
| 09:41:33 |
16.96 |
6 |
53890 |
卖出 |
| 09:41:36 |
16.96 |
8 |
53898 |
卖出 |
| 09:41:39 |
16.98 |
28 |
53926 |
买入 |
| 09:41:42 |
16.97 |
61 |
53987 |
卖出 |
| 09:41:45 |
16.96 |
55 |
54042 |
买入 |
| 09:41:48 |
16.95 |
14 |
54056 |
卖出 |
| 09:41:51 |
16.94 |
7 |
54063 |
卖出 |
| 09:41:54 |
16.98 |
55 |
54118 |
买入 |
| 09:41:57 |
16.95 |
4 |
54122 |
卖出 |
| 09:42:00 |
16.96 |
12 |
54134 |
买入 |