欣锐科技[300745]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
41 |
24 |
24 |
集合竞价 |
| 09:15:12 |
40.99 |
24 |
24 |
集合竞价 |
| 09:15:21 |
40.99 |
24 |
24 |
集合竞价 |
| 09:15:57 |
40.99 |
24 |
24 |
集合竞价 |
| 09:16:15 |
40.99 |
24 |
24 |
集合竞价 |
| 09:16:24 |
40.98 |
24 |
24 |
集合竞价 |
| 09:17:18 |
40.98 |
24 |
24 |
集合竞价 |
| 09:18:21 |
40.97 |
24 |
24 |
集合竞价 |
| 09:18:57 |
40.97 |
24 |
24 |
集合竞价 |
| 09:19:06 |
40.97 |
24 |
24 |
集合竞价 |
| 09:19:42 |
40.97 |
24 |
24 |
集合竞价 |
| 09:19:51 |
40.97 |
24 |
24 |
集合竞价 |
| 09:20:12 |
40.97 |
24 |
24 |
集合竞价 |
| 09:20:21 |
40.97 |
24 |
24 |
集合竞价 |
| 09:20:48 |
40.96 |
24 |
24 |
集合竞价 |
| 09:20:57 |
40.96 |
26 |
26 |
集合竞价 |
| 09:21:06 |
40.96 |
26 |
26 |
集合竞价 |
| 09:21:15 |
40.96 |
26 |
26 |
集合竞价 |
| 09:21:24 |
39.95 |
27 |
27 |
集合竞价 |
| 09:21:42 |
39.95 |
27 |
27 |
集合竞价 |
| 09:23:12 |
39.5 |
35 |
35 |
集合竞价 |
| 09:23:30 |
39.5 |
45 |
45 |
集合竞价 |
| 09:23:39 |
39.47 |
53 |
53 |
集合竞价 |
| 09:24:15 |
39.47 |
58 |
58 |
集合竞价 |
| 09:24:24 |
39.5 |
59 |
59 |
集合竞价 |
| 09:24:33 |
39.47 |
68 |
68 |
集合竞价 |
| 09:24:42 |
39.5 |
77 |
77 |
集合竞价 |
| 09:24:51 |
39.42 |
97 |
97 |
集合竞价 |
| 09:25:00 |
39.51 |
138 |
138 |
集合竞价 |
| 09:25:03 |
39.65 |
146 |
284 |
买入 |
| 09:30:03 |
39.8 |
36 |
320 |
买入 |
| 09:30:06 |
39.72 |
81 |
401 |
卖出 |
| 09:30:09 |
39.8 |
62 |
463 |
买入 |
| 09:30:12 |
39.82 |
25 |
488 |
买入 |
| 09:30:15 |
39.8 |
125 |
613 |
卖出 |
| 09:30:18 |
39.89 |
3 |
616 |
买入 |
| 09:30:21 |
39.87 |
5 |
621 |
卖出 |
| 09:30:24 |
39.88 |
3 |
624 |
买入 |
| 09:30:27 |
39.89 |
55 |
679 |
买入 |
| 09:30:30 |
39.88 |
14 |
693 |
买入 |
| 09:30:33 |
39.85 |
1 |
694 |
卖出 |
| 09:30:36 |
39.8 |
66 |
760 |
卖出 |
| 09:30:39 |
39.88 |
15 |
775 |
买入 |
| 09:30:42 |
39.91 |
6 |
781 |
买入 |
| 09:30:45 |
39.91 |
7 |
788 |
买入 |
| 09:30:48 |
39.94 |
189 |
977 |
买入 |
| 09:30:51 |
39.88 |
14 |
991 |
卖出 |
| 09:30:54 |
39.92 |
12 |
1003 |
买入 |
| 09:30:57 |
39.91 |
31 |
1034 |
卖出 |
| 09:31:03 |
39.88 |
20 |
1054 |
买入 |
| 09:31:06 |
39.87 |
34 |
1088 |
卖出 |
| 09:31:09 |
39.97 |
50 |
1138 |
买入 |
| 09:31:12 |
39.98 |
100 |
1238 |
买入 |
| 09:31:15 |
39.93 |
44 |
1282 |
卖出 |
| 09:31:18 |
39.93 |
45 |
1327 |
卖出 |
| 09:31:21 |
39.92 |
51 |
1378 |
卖出 |
| 09:31:24 |
39.97 |
30 |
1408 |
买入 |
| 09:31:27 |
39.97 |
6 |
1414 |
买入 |
| 09:31:30 |
39.98 |
6 |
1420 |
买入 |
| 09:31:33 |
39.99 |
9 |
1429 |
买入 |
| 09:31:36 |
40 |
16 |
1445 |
买入 |
| 09:31:39 |
40.06 |
3 |
1448 |
买入 |
| 09:31:42 |
40 |
11 |
1459 |
卖出 |
| 09:31:45 |
40 |
12 |
1471 |
卖出 |
| 09:31:48 |
40.06 |
15 |
1486 |
买入 |
| 09:31:51 |
40.07 |
7 |
1493 |
买入 |
| 09:31:54 |
40.07 |
13 |
1506 |
买入 |
| 09:31:57 |
40 |
79 |
1585 |
卖出 |
| 09:32:00 |
40.05 |
30 |
1615 |
卖出 |
| 09:32:03 |
39.98 |
28 |
1643 |
卖出 |
| 09:32:06 |
40 |
6 |
1649 |
买入 |
| 09:32:09 |
40 |
9 |
1658 |
卖出 |
| 09:32:12 |
40 |
38 |
1696 |
卖出 |
| 09:32:15 |
40.1 |
64 |
1760 |
买入 |
| 09:32:18 |
40.17 |
14 |
1774 |
买入 |
| 09:32:21 |
40.1 |
31 |
1805 |
卖出 |
| 09:32:24 |
40.17 |
24 |
1829 |
买入 |
| 09:32:27 |
40.17 |
4 |
1833 |
买入 |
| 09:32:30 |
40.22 |
5 |
1838 |
买入 |
| 09:32:36 |
40.17 |
143 |
1981 |
卖出 |
| 09:32:39 |
40.24 |
2 |
1983 |
卖出 |
| 09:32:42 |
40.28 |
15 |
1998 |
买入 |
| 09:32:45 |
40.3 |
4 |
2002 |
买入 |
| 09:32:48 |
40.26 |
37 |
2039 |
卖出 |
| 09:32:51 |
40.26 |
10 |
2049 |
买入 |
| 09:32:57 |
40.14 |
108 |
2157 |
卖出 |
| 09:33:00 |
40.09 |
6 |
2163 |
卖出 |
| 09:33:03 |
40.06 |
30 |
2193 |
卖出 |
| 09:33:06 |
40.07 |
4 |
2197 |
卖出 |
| 09:33:09 |
40.07 |
39 |
2236 |
买入 |
| 09:33:12 |
40.02 |
15 |
2251 |
卖出 |
| 09:33:15 |
40.02 |
1 |
2252 |
卖出 |
| 09:33:18 |
40.08 |
140 |
2392 |
买入 |
| 09:33:21 |
40.02 |
1 |
2393 |
卖出 |
| 09:33:24 |
39.95 |
7 |
2400 |
卖出 |
| 09:33:27 |
40 |
201 |
2601 |
买入 |
| 09:33:30 |
40.17 |
14 |
2615 |
买入 |
| 09:33:33 |
40.17 |
8 |
2623 |
买入 |
| 09:33:36 |
40.19 |
43 |
2666 |
买入 |
| 09:33:39 |
40.33 |
56 |
2722 |
买入 |
| 09:33:42 |
40.21 |
18 |
2740 |
卖出 |
| 09:33:45 |
40.27 |
3 |
2743 |
买入 |
| 09:33:54 |
40.31 |
4 |
2747 |
买入 |
| 09:33:57 |
40.31 |
13 |
2760 |
卖出 |
| 09:34:00 |
40.2 |
37 |
2797 |
卖出 |
| 09:34:03 |
40.06 |
3 |
2800 |
卖出 |
| 09:34:06 |
40.03 |
36 |
2836 |
卖出 |
| 09:34:09 |
40.3 |
104 |
2940 |
买入 |
| 09:34:12 |
40 |
24 |
2964 |
卖出 |
| 09:34:18 |
40 |
12 |
2976 |
卖出 |
| 09:34:21 |
39.97 |
1 |
2977 |
卖出 |
| 09:34:24 |
40.3 |
100 |
3077 |
买入 |
| 09:34:36 |
40.13 |
4 |
3081 |
买入 |
| 09:34:39 |
40 |
35 |
3116 |
卖出 |
| 09:34:42 |
40 |
8 |
3124 |
卖出 |
| 09:34:45 |
40.29 |
105 |
3229 |
买入 |
| 09:34:48 |
40.13 |
3 |
3232 |
卖出 |
| 09:34:54 |
40.13 |
1 |
3233 |
卖出 |
| 09:35:00 |
40.25 |
26 |
3259 |
买入 |
| 09:35:06 |
40.25 |
3 |
3262 |
买入 |
| 09:35:09 |
40.17 |
2 |
3264 |
卖出 |
| 09:35:12 |
40.21 |
2 |
3266 |
买入 |
| 09:35:15 |
40.17 |
10 |
3276 |
卖出 |
| 09:35:18 |
40.1 |
63 |
3339 |
卖出 |
| 09:35:21 |
40.05 |
3 |
3342 |
卖出 |
| 09:35:24 |
40.11 |
11 |
3353 |
买入 |
| 09:35:27 |
40.3 |
192 |
3545 |
买入 |
| 09:35:33 |
40.12 |
48 |
3593 |
卖出 |
| 09:35:39 |
40.11 |
37 |
3630 |
卖出 |
| 09:35:45 |
40.24 |
9 |
3639 |
买入 |
| 09:35:57 |
40.15 |
16 |
3655 |
买入 |
| 09:36:00 |
40.2 |
14 |
3669 |
买入 |
| 09:36:03 |
40.05 |
9 |
3678 |
卖出 |
| 09:36:06 |
40.13 |
9 |
3687 |
买入 |
| 09:36:09 |
40.14 |
15 |
3702 |
买入 |
| 09:36:12 |
40 |
12 |
3714 |
卖出 |
| 09:36:18 |
40 |
14 |
3728 |
卖出 |
| 09:36:21 |
39.96 |
7 |
3735 |
卖出 |
| 09:36:27 |
39.96 |
5 |
3740 |
卖出 |
| 09:36:30 |
39.96 |
10 |
3750 |
卖出 |
| 09:36:36 |
39.91 |
32 |
3782 |
卖出 |
| 09:36:39 |
39.91 |
1 |
3783 |
卖出 |
| 09:36:42 |
39.88 |
15 |
3798 |
卖出 |
| 09:36:45 |
39.84 |
39 |
3837 |
卖出 |
| 09:36:48 |
39.84 |
2 |
3839 |
买入 |
| 09:36:54 |
39.69 |
7 |
3846 |
卖出 |
| 09:36:57 |
39.55 |
118 |
3964 |
卖出 |
| 09:37:00 |
39.71 |
93 |
4057 |
买入 |
| 09:37:03 |
39.72 |
3 |
4060 |
买入 |
| 09:37:06 |
39.59 |
25 |
4085 |
卖出 |
| 09:37:09 |
39.55 |
12 |
4097 |
卖出 |
| 09:37:12 |
39.64 |
2 |
4099 |
买入 |
| 09:37:15 |
39.55 |
7 |
4106 |
卖出 |
| 09:37:18 |
39.64 |
1 |
4107 |
买入 |
| 09:37:21 |
39.6 |
17 |
4124 |
卖出 |
| 09:37:24 |
39.65 |
6 |
4130 |
买入 |
| 09:37:27 |
39.65 |
1 |
4131 |
买入 |
| 09:37:30 |
39.66 |
1 |
4132 |
卖出 |
| 09:37:33 |
39.64 |
22 |
4154 |
卖出 |
| 09:37:48 |
39.69 |
6 |
4160 |
买入 |
| 09:37:51 |
39.69 |
9 |
4169 |
买入 |
| 09:37:54 |
39.64 |
5 |
4174 |
卖出 |
| 09:37:57 |
39.64 |
12 |
4186 |
卖出 |
| 09:38:00 |
39.69 |
24 |
4210 |
买入 |
| 09:38:03 |
39.69 |
37 |
4247 |
卖出 |
| 09:38:06 |
39.64 |
65 |
4312 |
卖出 |
| 09:38:09 |
39.71 |
20 |
4332 |
买入 |
| 09:38:12 |
39.71 |
6 |
4338 |
买入 |
| 09:38:15 |
39.71 |
3 |
4341 |
卖出 |
| 09:38:18 |
39.7 |
5 |
4346 |
卖出 |
| 09:38:24 |
39.7 |
18 |
4364 |
卖出 |
| 09:38:27 |
39.7 |
9 |
4373 |
卖出 |
| 09:38:33 |
39.7 |
49 |
4422 |
卖出 |
| 09:38:36 |
39.7 |
16 |
4438 |
买入 |
| 09:38:39 |
39.7 |
26 |
4464 |
买入 |
| 09:38:42 |
39.7 |
2 |
4466 |
卖出 |
| 09:38:45 |
39.7 |
14 |
4480 |
卖出 |
| 09:38:51 |
39.71 |
21 |
4501 |
买入 |
| 09:38:54 |
39.71 |
2 |
4503 |
买入 |
| 09:39:06 |
39.78 |
51 |
4554 |
买入 |
| 09:39:09 |
39.78 |
14 |
4568 |
买入 |
| 09:39:15 |
39.71 |
7 |
4575 |
卖出 |
| 09:39:18 |
39.71 |
4 |
4579 |
卖出 |
| 09:39:24 |
39.71 |
5 |
4584 |
卖出 |
| 09:39:36 |
39.72 |
5 |
4589 |
买入 |
| 09:39:39 |
39.72 |
6 |
4595 |
卖出 |
| 09:39:42 |
39.71 |
14 |
4609 |
卖出 |
| 09:39:45 |
39.77 |
10 |
4619 |
买入 |
| 09:39:48 |
39.77 |
10 |
4629 |
买入 |
| 09:39:51 |
39.72 |
8 |
4637 |
卖出 |
| 09:39:57 |
39.68 |
46 |
4683 |
卖出 |
| 09:40:00 |
39.68 |
22 |
4705 |
卖出 |
| 09:40:03 |
39.68 |
5 |
4710 |
买入 |
| 09:40:06 |
39.65 |
6 |
4716 |
卖出 |
| 09:40:09 |
39.65 |
5 |
4721 |
卖出 |
| 09:40:12 |
39.61 |
49 |
4770 |
卖出 |
| 09:40:15 |
39.6 |
25 |
4795 |
卖出 |
| 09:40:18 |
39.63 |
15 |
4810 |
买入 |
| 09:40:21 |
39.64 |
95 |
4905 |
买入 |
| 09:40:24 |
39.63 |
14 |
4919 |
卖出 |
| 09:40:30 |
39.72 |
17 |
4936 |
买入 |
| 09:40:33 |
39.64 |
10 |
4946 |
卖出 |
| 09:40:36 |
39.63 |
11 |
4957 |
卖出 |
| 09:40:39 |
39.65 |
1 |
4958 |
买入 |
| 09:40:42 |
39.65 |
2 |
4960 |
买入 |
| 09:40:45 |
39.65 |
34 |
4994 |
卖出 |
| 09:40:48 |
39.66 |
3 |
4997 |
买入 |
| 09:40:51 |
39.64 |
1 |
4998 |
卖出 |
| 09:40:54 |
39.61 |
39 |
5037 |
卖出 |
| 09:40:57 |
39.64 |
29 |
5066 |
买入 |
| 09:41:00 |
39.6 |
5 |
5071 |
卖出 |
| 09:41:06 |
39.6 |
21 |
5092 |
买入 |
| 09:41:09 |
39.59 |
33 |
5125 |
卖出 |
| 09:41:12 |
39.63 |
9 |
5134 |
买入 |
| 09:41:15 |
39.56 |
35 |
5169 |
卖出 |
| 09:41:18 |
39.56 |
2 |
5171 |
买入 |
| 09:41:21 |
39.59 |
4 |
5175 |
卖出 |
| 09:41:24 |
39.59 |
7 |
5182 |
卖出 |
| 09:41:27 |
39.55 |
2 |
5184 |
卖出 |
| 09:41:30 |
39.56 |
1 |
5185 |
卖出 |
| 09:41:33 |
39.55 |
13 |
5198 |
卖出 |
| 09:41:36 |
39.56 |
1 |
5199 |
买入 |
| 09:41:42 |
39.54 |
13 |
5212 |
卖出 |
| 09:41:45 |
39.55 |
25 |
5237 |
买入 |
| 09:41:48 |
39.5 |
1 |
5238 |
卖出 |
| 09:41:51 |
39.5 |
2 |
5240 |
卖出 |
| 09:41:54 |
39.5 |
3 |
5243 |
卖出 |
| 09:41:57 |
39.5 |
18 |
5261 |
卖出 |
| 09:42:00 |
39.53 |
12 |
5273 |
买入 |
| 09:42:03 |
39.52 |
30 |
5303 |
卖出 |
| 09:42:06 |
39.6 |
71 |
5374 |
买入 |
| 09:42:09 |
39.53 |
36 |
5410 |
卖出 |
| 09:42:12 |
39.7 |
9 |
5419 |
买入 |
| 09:42:15 |
39.6 |
87 |
5506 |
卖出 |
| 09:42:24 |
39.7 |
16 |
5522 |
买入 |
| 09:42:27 |
39.69 |
21 |
5543 |
卖出 |
| 09:42:30 |
39.6 |
20 |
5563 |
卖出 |
| 09:42:42 |
39.56 |
68 |
5631 |
卖出 |
| 09:42:48 |
39.6 |
15 |
5646 |
买入 |
| 09:42:54 |
39.56 |
11 |
5657 |
卖出 |
| 09:43:00 |
39.61 |
7 |
5664 |
买入 |
| 09:43:09 |
39.61 |
10 |
5674 |
卖出 |
| 09:43:18 |
39.68 |
9 |
5683 |
买入 |
| 09:43:21 |
39.66 |
1 |
5684 |
卖出 |
| 09:43:27 |
39.62 |
3 |
5687 |
买入 |
| 09:43:30 |
39.61 |
20 |
5707 |
卖出 |
| 09:43:33 |
39.6 |
6 |
5713 |
买入 |
| 09:43:39 |
39.56 |
59 |
5772 |
卖出 |
| 09:43:42 |
39.52 |
42 |
5814 |
卖出 |
| 09:43:45 |
39.51 |
12 |
5826 |
卖出 |
| 09:43:48 |
39.49 |
70 |
5896 |
卖出 |
| 09:43:51 |
39.45 |
1 |
5897 |
卖出 |
| 09:43:54 |
39.48 |
4 |
5901 |
买入 |
| 09:44:00 |
39.48 |
9 |
5910 |
买入 |
| 09:44:03 |
39.42 |
16 |
5926 |
卖出 |
| 09:44:06 |
39.4 |
44 |
5970 |
卖出 |
| 09:44:09 |
39.37 |
28 |
5998 |
卖出 |
| 09:44:12 |
39.35 |
3 |
6001 |
卖出 |
| 09:44:24 |
39.32 |
43 |
6044 |
卖出 |
| 09:44:27 |
39.32 |
5 |
6049 |
买入 |
| 09:44:30 |
39.31 |
7 |
6056 |
卖出 |
| 09:44:33 |
39.32 |
4 |
6060 |
买入 |
| 09:44:36 |
39.3 |
22 |
6082 |
卖出 |
| 09:44:39 |
39.31 |
9 |
6091 |
买入 |
| 09:44:42 |
39.3 |
41 |
6132 |
卖出 |
| 09:44:45 |
39.3 |
26 |
6158 |
卖出 |
| 09:44:48 |
39.3 |
37 |
6195 |
卖出 |
| 09:44:51 |
39.32 |
27 |
6222 |
买入 |
| 09:44:54 |
39.3 |
27 |
6249 |
买入 |
| 09:44:57 |
39.29 |
14 |
6263 |
卖出 |
| 09:45:00 |
39.3 |
192 |
6455 |
买入 |
| 09:45:06 |
39.32 |
7 |
6462 |
买入 |
| 09:45:09 |
39.31 |
34 |
6496 |
卖出 |
| 09:45:12 |
39.3 |
40 |
6536 |
卖出 |
| 09:45:15 |
39.29 |
5 |
6541 |
卖出 |
| 09:45:18 |
39.31 |
12 |
6553 |
买入 |
| 09:45:21 |
39.26 |
8 |
6561 |
卖出 |
| 09:45:24 |
39.3 |
6 |
6567 |
买入 |
| 09:45:27 |
39.26 |
8 |
6575 |
卖出 |
| 09:45:33 |
39.29 |
17 |
6592 |
买入 |
| 09:45:39 |
39.26 |
3 |
6595 |
卖出 |
| 09:45:45 |
39.3 |
15 |
6610 |
卖出 |
| 09:46:00 |
39.3 |
1 |
6611 |
买入 |
| 09:46:03 |
39.3 |
2 |
6613 |
买入 |
| 09:46:09 |
39.27 |
4 |
6617 |
卖出 |
| 09:46:12 |
39.26 |
2 |
6619 |
卖出 |
| 09:46:15 |
39.19 |
78 |
6697 |
卖出 |
| 09:46:18 |
39.17 |
8 |
6705 |
卖出 |
| 09:46:21 |
39.19 |
32 |
6737 |
买入 |
| 09:46:24 |
39.24 |
23 |
6760 |
买入 |
| 09:46:27 |
39.17 |
4 |
6764 |
卖出 |
| 09:46:30 |
39.19 |
2 |
6766 |
买入 |
| 09:46:33 |
39.17 |
5 |
6771 |
卖出 |
| 09:46:36 |
39.19 |
11 |
6782 |
买入 |
| 09:46:39 |
39.19 |
4 |
6786 |
卖出 |
| 09:46:42 |
39.19 |
11 |
6797 |
卖出 |
| 09:46:45 |
39.23 |
19 |
6816 |
买入 |
| 09:46:48 |
39.13 |
21 |
6837 |
卖出 |
| 09:46:51 |
39.19 |
6 |
6843 |
买入 |
| 09:46:54 |
39.15 |
2 |
6845 |
卖出 |