紫光股份[000938]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.86 |
7 |
7 |
集合竞价 |
| 09:15:09 |
20.36 |
701 |
701 |
集合竞价 |
| 09:15:54 |
20.37 |
703 |
703 |
集合竞价 |
| 09:16:12 |
20.38 |
703 |
703 |
集合竞价 |
| 09:16:39 |
20.43 |
723 |
723 |
集合竞价 |
| 09:16:57 |
20.45 |
757 |
757 |
集合竞价 |
| 09:17:06 |
20.46 |
763 |
763 |
集合竞价 |
| 09:17:15 |
20.72 |
530 |
530 |
集合竞价 |
| 09:18:09 |
20.74 |
684 |
684 |
集合竞价 |
| 09:18:18 |
20.78 |
674 |
674 |
集合竞价 |
| 09:18:27 |
20.8 |
721 |
721 |
集合竞价 |
| 09:21:39 |
20.81 |
1565 |
1565 |
集合竞价 |
| 09:24:12 |
20.82 |
4153 |
4153 |
集合竞价 |
| 09:24:30 |
20.85 |
4559 |
4559 |
集合竞价 |
| 09:24:48 |
20.97 |
6184 |
6184 |
集合竞价 |
| 09:24:57 |
20.99 |
7010 |
7010 |
集合竞价 |
| 09:25:00 |
21.02 |
7844 |
14854 |
卖出 |
| 09:30:00 |
21.06 |
1391 |
16245 |
买入 |
| 09:30:03 |
21.13 |
7115 |
23360 |
买入 |
| 09:30:06 |
21.1 |
5319 |
28679 |
卖出 |
| 09:30:09 |
21.23 |
2218 |
30897 |
买入 |
| 09:30:12 |
21.2 |
3998 |
34895 |
卖出 |
| 09:30:15 |
21.25 |
2426 |
37321 |
买入 |
| 09:30:18 |
21.3 |
2929 |
40250 |
买入 |
| 09:30:21 |
21.3 |
1358 |
41608 |
卖出 |
| 09:30:24 |
21.33 |
1149 |
42757 |
买入 |
| 09:30:27 |
21.3 |
2087 |
44844 |
卖出 |
| 09:30:30 |
21.3 |
1467 |
46311 |
买入 |
| 09:30:33 |
21.26 |
1492 |
47803 |
卖出 |
| 09:30:36 |
21.26 |
1171 |
48974 |
买入 |
| 09:30:39 |
21.21 |
948 |
49922 |
卖出 |
| 09:30:42 |
21.19 |
496 |
50418 |
卖出 |
| 09:30:45 |
21.19 |
1272 |
51690 |
买入 |
| 09:30:48 |
21.18 |
1478 |
53168 |
卖出 |
| 09:30:51 |
21.05 |
2912 |
56080 |
卖出 |
| 09:30:54 |
21.05 |
2143 |
58223 |
买入 |
| 09:30:57 |
21.03 |
6613 |
64836 |
卖出 |
| 09:31:00 |
21.08 |
2666 |
67502 |
买入 |
| 09:31:03 |
21.08 |
1156 |
68658 |
卖出 |
| 09:31:06 |
21.08 |
6396 |
75054 |
买入 |
| 09:31:09 |
21.16 |
759 |
75813 |
买入 |
| 09:31:12 |
21.18 |
1304 |
77117 |
买入 |
| 09:31:15 |
21.21 |
474 |
77591 |
买入 |
| 09:31:18 |
21.2 |
527 |
78118 |
卖出 |
| 09:31:21 |
21.21 |
1748 |
79866 |
买入 |
| 09:31:24 |
21.23 |
1760 |
81626 |
买入 |
| 09:31:27 |
21.22 |
1137 |
82763 |
卖出 |
| 09:31:30 |
21.23 |
875 |
83638 |
买入 |
| 09:31:33 |
21.2 |
1095 |
84733 |
卖出 |
| 09:31:36 |
21.23 |
993 |
85726 |
买入 |
| 09:31:39 |
21.21 |
957 |
86683 |
卖出 |
| 09:31:42 |
21.23 |
2094 |
88777 |
买入 |
| 09:31:45 |
21.23 |
848 |
89625 |
买入 |
| 09:31:48 |
21.28 |
918 |
90543 |
买入 |
| 09:31:51 |
21.28 |
1651 |
92194 |
买入 |
| 09:31:54 |
21.33 |
758 |
92952 |
买入 |
| 09:31:57 |
21.39 |
1379 |
94331 |
买入 |
| 09:32:00 |
21.35 |
118 |
94449 |
买入 |
| 09:32:03 |
21.34 |
560 |
95009 |
卖出 |
| 09:32:06 |
21.37 |
1113 |
96122 |
买入 |
| 09:32:09 |
21.37 |
930 |
97052 |
买入 |
| 09:32:12 |
21.36 |
1588 |
98640 |
卖出 |
| 09:32:15 |
21.4 |
1082 |
99722 |
买入 |
| 09:32:18 |
21.42 |
1265 |
100987 |
买入 |
| 09:32:21 |
21.43 |
567 |
101554 |
买入 |
| 09:32:24 |
21.45 |
1060 |
102614 |
买入 |
| 09:32:27 |
21.43 |
694 |
103308 |
卖出 |
| 09:32:30 |
21.48 |
524 |
103832 |
买入 |
| 09:32:33 |
21.42 |
731 |
104563 |
卖出 |
| 09:32:36 |
21.42 |
592 |
105155 |
卖出 |
| 09:32:39 |
21.44 |
847 |
106002 |
买入 |
| 09:32:42 |
21.41 |
1515 |
107517 |
卖出 |
| 09:32:45 |
21.42 |
883 |
108400 |
买入 |
| 09:32:48 |
21.41 |
454 |
108854 |
卖出 |
| 09:32:51 |
21.41 |
1054 |
109908 |
买入 |
| 09:32:54 |
21.36 |
1246 |
111154 |
买入 |
| 09:32:57 |
21.34 |
176 |
111330 |
卖出 |
| 09:33:00 |
21.34 |
1040 |
112370 |
买入 |
| 09:33:03 |
21.29 |
450 |
112820 |
卖出 |
| 09:33:06 |
21.3 |
320 |
113140 |
买入 |
| 09:33:09 |
21.28 |
551 |
113691 |
卖出 |
| 09:33:12 |
21.28 |
493 |
114184 |
买入 |
| 09:33:15 |
21.25 |
237 |
114421 |
卖出 |
| 09:33:18 |
21.25 |
679 |
115100 |
买入 |
| 09:33:21 |
21.29 |
1902 |
117002 |
买入 |
| 09:33:24 |
21.29 |
1323 |
118325 |
卖出 |
| 09:33:27 |
21.3 |
888 |
119213 |
买入 |
| 09:33:30 |
21.3 |
677 |
119890 |
卖出 |
| 09:33:33 |
21.32 |
537 |
120427 |
买入 |
| 09:33:36 |
21.29 |
1070 |
121497 |
卖出 |
| 09:33:39 |
21.33 |
2071 |
123568 |
买入 |
| 09:33:42 |
21.32 |
179 |
123747 |
卖出 |
| 09:33:45 |
21.32 |
391 |
124138 |
卖出 |
| 09:33:48 |
21.3 |
1564 |
125702 |
卖出 |
| 09:33:51 |
21.33 |
1365 |
127067 |
买入 |
| 09:33:54 |
21.32 |
641 |
127708 |
卖出 |
| 09:33:57 |
21.31 |
216 |
127924 |
卖出 |
| 09:34:00 |
21.3 |
113 |
128037 |
卖出 |
| 09:34:03 |
21.31 |
1213 |
129250 |
买入 |
| 09:34:06 |
21.3 |
617 |
129867 |
卖出 |
| 09:34:09 |
21.28 |
453 |
130320 |
卖出 |
| 09:34:12 |
21.3 |
403 |
130723 |
买入 |
| 09:34:15 |
21.25 |
262 |
130985 |
卖出 |
| 09:34:18 |
21.28 |
327 |
131312 |
买入 |
| 09:34:21 |
21.25 |
1617 |
132929 |
卖出 |
| 09:34:24 |
21.32 |
3598 |
136527 |
买入 |
| 09:34:27 |
21.28 |
857 |
137384 |
卖出 |
| 09:34:30 |
21.25 |
588 |
137972 |
卖出 |
| 09:34:33 |
21.25 |
1064 |
139036 |
买入 |
| 09:34:36 |
21.24 |
258 |
139294 |
卖出 |
| 09:34:39 |
21.19 |
521 |
139815 |
卖出 |
| 09:34:42 |
21.23 |
227 |
140042 |
买入 |
| 09:34:45 |
21.23 |
222 |
140264 |
卖出 |
| 09:34:48 |
21.19 |
667 |
140931 |
卖出 |
| 09:34:51 |
21.19 |
222 |
141153 |
买入 |
| 09:34:54 |
21.2 |
174 |
141327 |
买入 |
| 09:34:57 |
21.16 |
519 |
141846 |
卖出 |
| 09:35:00 |
21.15 |
248 |
142094 |
卖出 |
| 09:35:03 |
21.15 |
584 |
142678 |
买入 |
| 09:35:06 |
21.15 |
578 |
143256 |
买入 |
| 09:35:09 |
21.09 |
518 |
143774 |
卖出 |
| 09:35:12 |
21.07 |
777 |
144551 |
卖出 |
| 09:35:15 |
21.09 |
477 |
145028 |
买入 |
| 09:35:18 |
21.07 |
286 |
145314 |
卖出 |
| 09:35:21 |
21.07 |
207 |
145521 |
卖出 |
| 09:35:24 |
21.1 |
616 |
146137 |
买入 |
| 09:35:27 |
21.09 |
602 |
146739 |
买入 |
| 09:35:30 |
21.08 |
278 |
147017 |
卖出 |
| 09:35:33 |
21.07 |
504 |
147521 |
卖出 |
| 09:35:36 |
21.05 |
756 |
148277 |
卖出 |
| 09:35:39 |
21.07 |
437 |
148714 |
买入 |
| 09:35:42 |
21.1 |
2014 |
150728 |
买入 |
| 09:35:45 |
21.04 |
214 |
150942 |
卖出 |
| 09:35:48 |
21.04 |
212 |
151154 |
买入 |
| 09:35:51 |
21.04 |
118 |
151272 |
买入 |
| 09:35:54 |
21.01 |
820 |
152092 |
卖出 |
| 09:35:57 |
21.04 |
1674 |
153766 |
买入 |
| 09:36:00 |
21.03 |
63 |
153829 |
卖出 |
| 09:36:03 |
21.05 |
500 |
154329 |
买入 |
| 09:36:06 |
21 |
489 |
154818 |
卖出 |
| 09:36:09 |
21.04 |
512 |
155330 |
买入 |
| 09:36:12 |
21.03 |
110 |
155440 |
卖出 |
| 09:36:15 |
21 |
55 |
155495 |
卖出 |
| 09:36:18 |
21.04 |
113 |
155608 |
买入 |
| 09:36:21 |
21 |
294 |
155902 |
卖出 |
| 09:36:24 |
21.06 |
340 |
156242 |
买入 |
| 09:36:27 |
21.04 |
190 |
156432 |
卖出 |
| 09:36:30 |
21.06 |
197 |
156629 |
买入 |
| 09:36:33 |
21.09 |
276 |
156905 |
买入 |
| 09:36:36 |
21.09 |
301 |
157206 |
买入 |
| 09:36:39 |
21.1 |
1416 |
158622 |
买入 |
| 09:36:42 |
21.09 |
184 |
158806 |
卖出 |
| 09:36:45 |
21.1 |
306 |
159112 |
买入 |
| 09:36:48 |
21.1 |
934 |
160046 |
买入 |
| 09:36:51 |
21.08 |
806 |
160852 |
卖出 |
| 09:36:54 |
21.12 |
1031 |
161883 |
买入 |
| 09:36:57 |
21.08 |
190 |
162073 |
卖出 |
| 09:37:00 |
21.12 |
328 |
162401 |
买入 |
| 09:37:03 |
21.1 |
97 |
162498 |
卖出 |
| 09:37:06 |
21.09 |
77 |
162575 |
卖出 |
| 09:37:09 |
21.1 |
257 |
162832 |
买入 |
| 09:37:12 |
21.11 |
740 |
163572 |
买入 |
| 09:37:15 |
21.1 |
521 |
164093 |
卖出 |
| 09:37:18 |
21.11 |
119 |
164212 |
买入 |
| 09:37:21 |
21.11 |
327 |
164539 |
买入 |
| 09:37:24 |
21.11 |
341 |
164880 |
买入 |
| 09:37:27 |
21.11 |
826 |
165706 |
卖出 |
| 09:37:30 |
21.1 |
472 |
166178 |
卖出 |
| 09:37:33 |
21.1 |
329 |
166507 |
买入 |
| 09:37:36 |
21.11 |
71 |
166578 |
买入 |
| 09:37:39 |
21.1 |
1128 |
167706 |
卖出 |
| 09:37:42 |
21.12 |
587 |
168293 |
买入 |
| 09:37:45 |
21.12 |
406 |
168699 |
买入 |
| 09:37:48 |
21.11 |
92 |
168791 |
买入 |
| 09:37:51 |
21.12 |
912 |
169703 |
买入 |
| 09:37:54 |
21.1 |
304 |
170007 |
卖出 |
| 09:37:57 |
21.12 |
564 |
170571 |
买入 |
| 09:38:00 |
21.12 |
289 |
170860 |
买入 |
| 09:38:03 |
21.1 |
238 |
171098 |
卖出 |
| 09:38:06 |
21.12 |
621 |
171719 |
买入 |
| 09:38:09 |
21.13 |
311 |
172030 |
买入 |
| 09:38:12 |
21.14 |
271 |
172301 |
买入 |
| 09:38:15 |
21.08 |
2051 |
174352 |
卖出 |
| 09:38:18 |
21.09 |
141 |
174493 |
买入 |
| 09:38:21 |
21.06 |
198 |
174691 |
卖出 |
| 09:38:24 |
21.07 |
275 |
174966 |
买入 |
| 09:38:27 |
21.12 |
880 |
175846 |
买入 |
| 09:38:30 |
21.08 |
40 |
175886 |
卖出 |
| 09:38:33 |
21.12 |
93 |
175979 |
买入 |
| 09:38:36 |
21.1 |
351 |
176330 |
卖出 |
| 09:38:39 |
21.12 |
83 |
176413 |
买入 |
| 09:38:42 |
21.11 |
247 |
176660 |
卖出 |
| 09:38:45 |
21.09 |
578 |
177238 |
卖出 |
| 09:38:48 |
21.12 |
164 |
177402 |
买入 |
| 09:38:51 |
21.12 |
406 |
177808 |
买入 |
| 09:38:54 |
21.09 |
1419 |
179227 |
卖出 |
| 09:38:57 |
21.09 |
298 |
179525 |
买入 |
| 09:39:00 |
21.1 |
722 |
180247 |
买入 |
| 09:39:03 |
21.11 |
214 |
180461 |
卖出 |
| 09:39:06 |
21.12 |
338 |
180799 |
买入 |
| 09:39:09 |
21.12 |
585 |
181384 |
卖出 |
| 09:39:12 |
21.12 |
44 |
181428 |
卖出 |
| 09:39:15 |
21.14 |
110 |
181538 |
买入 |
| 09:39:18 |
21.14 |
97 |
181635 |
卖出 |
| 09:39:21 |
21.15 |
139 |
181774 |
买入 |
| 09:39:24 |
21.14 |
647 |
182421 |
卖出 |
| 09:39:27 |
21.14 |
338 |
182759 |
买入 |
| 09:39:30 |
21.12 |
156 |
182915 |
卖出 |
| 09:39:33 |
21.12 |
113 |
183028 |
买入 |
| 09:39:36 |
21.12 |
295 |
183323 |
买入 |
| 09:39:39 |
21.14 |
116 |
183439 |
买入 |
| 09:39:42 |
21.14 |
126 |
183565 |
买入 |
| 09:39:45 |
21.14 |
221 |
183786 |
买入 |
| 09:39:48 |
21.15 |
277 |
184063 |
买入 |
| 09:39:51 |
21.15 |
70 |
184133 |
买入 |
| 09:39:54 |
21.15 |
188 |
184321 |
买入 |
| 09:39:57 |
21.15 |
304 |
184625 |
买入 |
| 09:40:00 |
21.15 |
80 |
184705 |
买入 |
| 09:40:03 |
21.15 |
300 |
185005 |
卖出 |
| 09:40:06 |
21.15 |
278 |
185283 |
卖出 |
| 09:40:09 |
21.16 |
232 |
185515 |
卖出 |
| 09:40:12 |
21.16 |
167 |
185682 |
卖出 |
| 09:40:15 |
21.13 |
1471 |
187153 |
卖出 |
| 09:40:18 |
21.1 |
636 |
187789 |
卖出 |
| 09:40:21 |
21.09 |
840 |
188629 |
卖出 |
| 09:40:24 |
21.12 |
488 |
189117 |
买入 |
| 09:40:27 |
21.09 |
311 |
189428 |
卖出 |
| 09:40:30 |
21.1 |
137 |
189565 |
卖出 |
| 09:40:33 |
21.13 |
614 |
190179 |
买入 |
| 09:40:36 |
21.1 |
421 |
190600 |
卖出 |
| 09:40:39 |
21.1 |
560 |
191160 |
买入 |
| 09:40:42 |
21.08 |
98 |
191258 |
卖出 |
| 09:40:45 |
21.1 |
342 |
191600 |
买入 |
| 09:40:48 |
21.08 |
118 |
191718 |
卖出 |
| 09:40:51 |
21.06 |
66 |
191784 |
卖出 |
| 09:40:54 |
21.09 |
39 |
191823 |
买入 |
| 09:40:57 |
21.05 |
85 |
191908 |
卖出 |
| 09:41:00 |
21.05 |
226 |
192134 |
买入 |
| 09:41:03 |
21.05 |
134 |
192268 |
买入 |
| 09:41:06 |
21.04 |
396 |
192664 |
卖出 |
| 09:41:09 |
21.03 |
275 |
192939 |
卖出 |
| 09:41:12 |
21.03 |
234 |
193173 |
买入 |
| 09:41:15 |
21.03 |
267 |
193440 |
买入 |
| 09:41:18 |
21.03 |
120 |
193560 |
卖出 |
| 09:41:21 |
21.03 |
120 |
193680 |
卖出 |
| 09:41:24 |
21.03 |
260 |
193940 |
卖出 |
| 09:41:27 |
21.03 |
170 |
194110 |
买入 |
| 09:41:30 |
21.03 |
51 |
194161 |
卖出 |
| 09:41:33 |
21 |
1087 |
195248 |
卖出 |
| 09:41:36 |
21.02 |
1075 |
196323 |
买入 |
| 09:41:39 |
20.99 |
774 |
197097 |
卖出 |
| 09:41:42 |
20.98 |
128 |
197225 |
卖出 |
| 09:41:45 |
20.99 |
131 |
197356 |
买入 |
| 09:41:48 |
21 |
40 |
197396 |
买入 |
| 09:41:51 |
21 |
61 |
197457 |
买入 |
| 09:41:54 |
20.99 |
137 |
197594 |
卖出 |
| 09:41:57 |
20.98 |
424 |
198018 |
卖出 |
| 09:42:00 |
20.99 |
458 |
198476 |
买入 |
| 09:42:03 |
20.99 |
298 |
198774 |
买入 |
| 09:42:06 |
20.98 |
378 |
199152 |
卖出 |
| 09:42:09 |
20.98 |
184 |
199336 |
卖出 |
| 09:42:12 |
20.97 |
452 |
199788 |
卖出 |
| 09:42:15 |
20.92 |
395 |
200183 |
卖出 |
| 09:42:18 |
20.97 |
475 |
200658 |
买入 |
| 09:42:21 |
20.92 |
355 |
201013 |
卖出 |
| 09:42:24 |
20.97 |
269 |
201282 |
买入 |
| 09:42:27 |
20.97 |
291 |
201573 |
买入 |
| 09:42:30 |
20.97 |
772 |
202345 |
卖出 |
| 09:42:33 |
20.97 |
740 |
203085 |
买入 |
| 09:42:36 |
20.97 |
476 |
203561 |
买入 |
| 09:42:39 |
20.97 |
165 |
203726 |
卖出 |
| 09:42:42 |
20.97 |
130 |
203856 |
卖出 |
| 09:42:45 |
20.97 |
758 |
204614 |
买入 |
| 09:42:48 |
20.97 |
444 |
205058 |
买入 |
| 09:42:51 |
20.97 |
165 |
205223 |
卖出 |
| 09:42:54 |
20.97 |
759 |
205982 |
买入 |
| 09:42:57 |
20.98 |
435 |
206417 |
买入 |
| 09:43:00 |
20.97 |
85 |
206502 |
卖出 |
| 09:43:03 |
20.99 |
123 |
206625 |
买入 |
| 09:43:06 |
21.02 |
132 |
206757 |
买入 |
| 09:43:09 |
21.03 |
247 |
207004 |
买入 |
| 09:43:12 |
21.03 |
107 |
207111 |
卖出 |
| 09:43:15 |
21.04 |
237 |
207348 |
卖出 |
| 09:43:18 |
21.05 |
78 |
207426 |
买入 |
| 09:43:21 |
21.05 |
145 |
207571 |
卖出 |
| 09:43:24 |
21.05 |
102 |
207673 |
卖出 |
| 09:43:27 |
21.05 |
42 |
207715 |
买入 |
| 09:43:30 |
21.05 |
437 |
208152 |
买入 |
| 09:43:33 |
21.04 |
285 |
208437 |
卖出 |
| 09:43:36 |
21.02 |
817 |
209254 |
卖出 |
| 09:43:39 |
21 |
404 |
209658 |
卖出 |
| 09:43:42 |
21.01 |
575 |
210233 |
买入 |
| 09:43:45 |
21 |
457 |
210690 |
买入 |
| 09:43:48 |
21.04 |
380 |
211070 |
买入 |
| 09:43:51 |
21.04 |
23 |
211093 |
卖出 |
| 09:43:54 |
21.05 |
333 |
211426 |
买入 |
| 09:43:57 |
21.06 |
194 |
211620 |
买入 |
| 09:44:00 |
21.05 |
178 |
211798 |
卖出 |
| 09:44:03 |
21.06 |
68 |
211866 |
买入 |
| 09:44:06 |
21.06 |
453 |
212319 |
买入 |