紫光国微[002049]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:00 |
194.1 |
1 |
1 |
集合竞价 |
09:15:09 |
193.99 |
8 |
8 |
集合竞价 |
09:15:18 |
194 |
10 |
10 |
集合竞价 |
09:15:54 |
193.17 |
17 |
17 |
集合竞价 |
09:16:12 |
193.05 |
17 |
17 |
集合竞价 |
09:16:21 |
193.17 |
17 |
17 |
集合竞价 |
09:16:57 |
193.3 |
17 |
17 |
集合竞价 |
09:24:39 |
193 |
225 |
225 |
集合竞价 |
09:25:00 |
193.05 |
283 |
508 |
卖出 |
09:30:00 |
193.05 |
56 |
564 |
卖出 |
09:30:03 |
193.05 |
111 |
675 |
卖出 |
09:30:06 |
193.03 |
145 |
820 |
卖出 |
09:30:09 |
192.95 |
53 |
873 |
卖出 |
09:30:12 |
193.18 |
65 |
938 |
买入 |
09:30:15 |
193.05 |
134 |
1072 |
买入 |
09:30:18 |
193.66 |
316 |
1388 |
买入 |
09:30:21 |
193.72 |
49 |
1437 |
买入 |
09:30:24 |
193.99 |
36 |
1473 |
买入 |
09:30:27 |
194.88 |
22 |
1495 |
买入 |
09:30:30 |
194.88 |
15 |
1510 |
买入 |
09:30:33 |
194.98 |
13 |
1523 |
买入 |
09:30:36 |
194.88 |
26 |
1549 |
卖出 |
09:30:39 |
194.87 |
33 |
1582 |
卖出 |
09:30:42 |
194.99 |
58 |
1640 |
买入 |
09:30:45 |
194.78 |
40 |
1680 |
卖出 |
09:30:48 |
195 |
29 |
1709 |
买入 |
09:30:51 |
195.21 |
40 |
1749 |
买入 |
09:30:54 |
195.43 |
22 |
1771 |
买入 |
09:30:57 |
195.45 |
23 |
1794 |
买入 |
09:31:00 |
195.22 |
23 |
1817 |
卖出 |
09:31:03 |
195.59 |
21 |
1838 |
买入 |
09:31:06 |
195.22 |
22 |
1860 |
卖出 |
09:31:09 |
195.59 |
47 |
1907 |
买入 |
09:31:12 |
195.55 |
39 |
1946 |
卖出 |
09:31:15 |
195.59 |
36 |
1982 |
买入 |
09:31:18 |
195.59 |
36 |
2018 |
买入 |
09:31:21 |
195.58 |
12 |
2030 |
卖出 |
09:31:24 |
195.9 |
40 |
2070 |
买入 |
09:31:27 |
196.12 |
60 |
2130 |
买入 |
09:31:30 |
196.15 |
24 |
2154 |
买入 |
09:31:33 |
196.3 |
14 |
2168 |
买入 |
09:31:36 |
196.3 |
11 |
2179 |
卖出 |
09:31:39 |
196.65 |
13 |
2192 |
买入 |
09:31:42 |
196.61 |
26 |
2218 |
卖出 |
09:31:45 |
196.88 |
20 |
2238 |
买入 |
09:31:48 |
196.88 |
31 |
2269 |
卖出 |
09:31:51 |
196.98 |
37 |
2306 |
买入 |
09:31:54 |
197 |
83 |
2389 |
买入 |
09:31:57 |
197.11 |
20 |
2409 |
买入 |
09:32:00 |
197.11 |
34 |
2443 |
卖出 |
09:32:03 |
197.1 |
45 |
2488 |
卖出 |
09:32:06 |
197.2 |
20 |
2508 |
买入 |
09:32:09 |
197.11 |
37 |
2545 |
卖出 |
09:32:12 |
197.47 |
68 |
2613 |
买入 |
09:32:15 |
197.5 |
118 |
2731 |
买入 |
09:32:18 |
197.68 |
56 |
2787 |
买入 |
09:32:21 |
197.55 |
35 |
2822 |
卖出 |
09:32:24 |
197.59 |
77 |
2899 |
买入 |
09:32:27 |
197.88 |
33 |
2932 |
买入 |
09:32:30 |
197.88 |
24 |
2956 |
卖出 |
09:32:33 |
197.88 |
34 |
2990 |
卖出 |
09:32:36 |
197.8 |
24 |
3014 |
卖出 |
09:32:39 |
197.87 |
23 |
3037 |
买入 |
09:32:42 |
197.88 |
47 |
3084 |
买入 |
09:32:45 |
197.83 |
28 |
3112 |
买入 |
09:32:48 |
197.55 |
28 |
3140 |
卖出 |
09:32:51 |
197.51 |
4 |
3144 |
卖出 |
09:32:54 |
197.16 |
11 |
3155 |
卖出 |
09:32:57 |
197.16 |
12 |
3167 |
卖出 |
09:33:00 |
196.88 |
8 |
3175 |
卖出 |
09:33:03 |
196.88 |
13 |
3188 |
买入 |
09:33:06 |
196.53 |
9 |
3197 |
卖出 |
09:33:09 |
196.3 |
14 |
3211 |
卖出 |
09:33:12 |
196.52 |
15 |
3226 |
买入 |
09:33:15 |
196.01 |
26 |
3252 |
卖出 |
09:33:18 |
196.01 |
7 |
3259 |
卖出 |
09:33:21 |
196.01 |
23 |
3282 |
买入 |
09:33:24 |
196.05 |
34 |
3316 |
买入 |
09:33:27 |
196.49 |
16 |
3332 |
买入 |
09:33:30 |
196.07 |
7 |
3339 |
卖出 |
09:33:33 |
196.5 |
15 |
3354 |
买入 |
09:33:36 |
196.51 |
22 |
3376 |
买入 |
09:33:39 |
196.53 |
23 |
3399 |
买入 |
09:33:42 |
196.51 |
16 |
3415 |
卖出 |
09:33:45 |
196.53 |
11 |
3426 |
买入 |
09:33:48 |
196.76 |
15 |
3441 |
买入 |
09:33:51 |
196.76 |
5 |
3446 |
卖出 |
09:33:54 |
196.76 |
16 |
3462 |
卖出 |
09:33:57 |
196.73 |
12 |
3474 |
卖出 |
09:34:00 |
196.52 |
33 |
3507 |
卖出 |
09:34:03 |
196.4 |
27 |
3534 |
卖出 |
09:34:06 |
196.11 |
6 |
3540 |
卖出 |
09:34:09 |
196 |
22 |
3562 |
卖出 |
09:34:12 |
195.91 |
6 |
3568 |
卖出 |
09:34:15 |
195.97 |
4 |
3572 |
买入 |
09:34:18 |
195.97 |
27 |
3599 |
买入 |
09:34:21 |
195.97 |
21 |
3620 |
卖出 |
09:34:24 |
196.11 |
8 |
3628 |
买入 |
09:34:27 |
196 |
12 |
3640 |
卖出 |
09:34:30 |
195.97 |
3 |
3643 |
卖出 |
09:34:33 |
196.01 |
32 |
3675 |
买入 |
09:34:36 |
196.09 |
8 |
3683 |
买入 |
09:34:39 |
196 |
8 |
3691 |
卖出 |
09:34:42 |
196.08 |
6 |
3697 |
买入 |
09:34:45 |
196.1 |
20 |
3717 |
买入 |
09:34:48 |
196.41 |
12 |
3729 |
买入 |
09:34:51 |
196.14 |
9 |
3738 |
卖出 |
09:34:54 |
196.41 |
5 |
3743 |
买入 |
09:34:57 |
196.41 |
3 |
3746 |
买入 |
09:35:00 |
196.42 |
5 |
3751 |
买入 |
09:35:03 |
196.37 |
24 |
3775 |
卖出 |
09:35:06 |
196.36 |
9 |
3784 |
买入 |
09:35:09 |
196.38 |
8 |
3792 |
买入 |
09:35:12 |
196.38 |
6 |
3798 |
买入 |
09:35:15 |
196.36 |
3 |
3801 |
卖出 |
09:35:18 |
196.39 |
3 |
3804 |
买入 |
09:35:21 |
196.42 |
12 |
3816 |
买入 |
09:35:24 |
196.39 |
2 |
3818 |
卖出 |
09:35:27 |
196.4 |
11 |
3829 |
买入 |
09:35:30 |
196.36 |
2 |
3831 |
卖出 |
09:35:33 |
196.38 |
1 |
3832 |
买入 |
09:35:36 |
196.4 |
7 |
3839 |
买入 |
09:35:39 |
196.4 |
4 |
3843 |
买入 |
09:35:42 |
196.38 |
11 |
3854 |
卖出 |
09:35:45 |
196.37 |
21 |
3875 |
卖出 |
09:35:48 |
196.32 |
13 |
3888 |
卖出 |
09:35:51 |
196.36 |
8 |
3896 |
买入 |
09:35:54 |
196.16 |
11 |
3907 |
卖出 |
09:35:57 |
196.37 |
5 |
3912 |
买入 |
09:36:03 |
196.36 |
18 |
3930 |
买入 |
09:36:06 |
196.4 |
26 |
3956 |
买入 |
09:36:09 |
196.44 |
35 |
3991 |
买入 |
09:36:12 |
196.53 |
13 |
4004 |
买入 |
09:36:15 |
196.5 |
11 |
4015 |
卖出 |
09:36:18 |
196.38 |
57 |
4072 |
卖出 |
09:36:21 |
196.36 |
9 |
4081 |
卖出 |
09:36:24 |
196.36 |
60 |
4141 |
买入 |
09:36:27 |
196.5 |
129 |
4270 |
买入 |
09:36:30 |
196.5 |
8 |
4278 |
卖出 |
09:36:33 |
196.65 |
22 |
4300 |
买入 |
09:36:36 |
196.35 |
15 |
4315 |
卖出 |
09:36:39 |
196.48 |
18 |
4333 |
买入 |
09:36:42 |
196.5 |
6 |
4339 |
买入 |
09:36:45 |
196.5 |
9 |
4348 |
买入 |
09:36:48 |
196.5 |
2 |
4350 |
卖出 |
09:36:51 |
196.5 |
6 |
4356 |
卖出 |
09:36:54 |
196.5 |
4 |
4360 |
买入 |
09:36:57 |
196.5 |
7 |
4367 |
买入 |
09:37:00 |
196.5 |
4 |
4371 |
卖出 |
09:37:03 |
196.51 |
2 |
4373 |
买入 |
09:37:06 |
196.51 |
3 |
4376 |
卖出 |
09:37:09 |
197 |
67 |
4443 |
买入 |
09:37:12 |
197 |
44 |
4487 |
买入 |
09:37:15 |
197.01 |
9 |
4496 |
买入 |
09:37:18 |
197 |
12 |
4508 |
买入 |
09:37:21 |
196.99 |
3 |
4511 |
买入 |
09:37:24 |
196.48 |
30 |
4541 |
卖出 |
09:37:27 |
196.44 |
18 |
4559 |
卖出 |
09:37:30 |
196.44 |
7 |
4566 |
买入 |
09:37:33 |
196.44 |
9 |
4575 |
买入 |
09:37:36 |
196.35 |
3 |
4578 |
卖出 |
09:37:39 |
196.44 |
4 |
4582 |
买入 |
09:37:42 |
196.44 |
6 |
4588 |
买入 |
09:37:45 |
196.35 |
13 |
4601 |
卖出 |
09:37:48 |
196.47 |
4 |
4605 |
买入 |
09:37:51 |
196.76 |
3 |
4608 |
买入 |
09:37:54 |
196.9 |
5 |
4613 |
买入 |
09:37:57 |
196.92 |
1 |
4614 |
买入 |
09:38:00 |
196.92 |
1 |
4615 |
买入 |
09:38:03 |
196.92 |
4 |
4619 |
买入 |
09:38:06 |
196.92 |
2 |
4621 |
买入 |
09:38:09 |
196.9 |
9 |
4630 |
卖出 |
09:38:12 |
196.92 |
8 |
4638 |
买入 |
09:38:15 |
196.99 |
22 |
4660 |
买入 |
09:38:18 |
196.92 |
5 |
4665 |
卖出 |
09:38:21 |
196.8 |
10 |
4675 |
卖出 |
09:38:24 |
196.96 |
19 |
4694 |
买入 |
09:38:27 |
196.97 |
27 |
4721 |
买入 |
09:38:30 |
196.97 |
21 |
4742 |
买入 |
09:38:33 |
196.95 |
11 |
4753 |
卖出 |
09:38:36 |
196.95 |
14 |
4767 |
卖出 |
09:38:39 |
196.95 |
7 |
4774 |
买入 |
09:38:42 |
196.96 |
7 |
4781 |
买入 |
09:38:45 |
196.95 |
3 |
4784 |
卖出 |
09:38:48 |
196.95 |
6 |
4790 |
买入 |
09:38:51 |
196.6 |
5 |
4795 |
卖出 |
09:38:54 |
196.9 |
6 |
4801 |
买入 |
09:38:57 |
196.87 |
4 |
4805 |
卖出 |
09:39:00 |
196.88 |
7 |
4812 |
买入 |
09:39:03 |
196.65 |
6 |
4818 |
卖出 |
09:39:09 |
196.76 |
17 |
4835 |
买入 |
09:39:12 |
196.6 |
22 |
4857 |
卖出 |
09:39:15 |
196.6 |
7 |
4864 |
卖出 |
09:39:18 |
196.6 |
11 |
4875 |
卖出 |
09:39:21 |
196.6 |
11 |
4886 |
买入 |
09:39:24 |
196.51 |
5 |
4891 |
卖出 |
09:39:27 |
196.56 |
5 |
4896 |
买入 |
09:39:30 |
196.56 |
10 |
4906 |
买入 |
09:39:33 |
196.56 |
7 |
4913 |
买入 |
09:39:36 |
196.56 |
12 |
4925 |
卖出 |
09:39:39 |
196.6 |
14 |
4939 |
买入 |
09:39:42 |
196.61 |
16 |
4955 |
买入 |
09:39:45 |
196.6 |
8 |
4963 |
卖出 |
09:39:48 |
196.76 |
15 |
4978 |
买入 |
09:39:51 |
196.86 |
4 |
4982 |
买入 |
09:39:54 |
196.94 |
54 |
5036 |
买入 |
09:39:57 |
197.17 |
126 |
5162 |
买入 |
09:40:00 |
197.2 |
22 |
5184 |
买入 |
09:40:03 |
197.21 |
7 |
5191 |
买入 |
09:40:06 |
197.35 |
13 |
5204 |
买入 |
09:40:09 |
197.11 |
44 |
5248 |
卖出 |
09:40:12 |
197.09 |
15 |
5263 |
买入 |
09:40:15 |
197.15 |
19 |
5282 |
买入 |
09:40:18 |
196.6 |
32 |
5314 |
卖出 |
09:40:21 |
196.64 |
11 |
5325 |
买入 |
09:40:24 |
196.45 |
92 |
5417 |
卖出 |
09:40:27 |
196.45 |
26 |
5443 |
买入 |
09:40:30 |
196.23 |
3 |
5446 |
卖出 |
09:40:33 |
196.26 |
19 |
5465 |
买入 |
09:40:36 |
196.36 |
6 |
5471 |
买入 |
09:40:39 |
196.23 |
5 |
5476 |
卖出 |
09:40:42 |
196.47 |
12 |
5488 |
买入 |
09:40:45 |
196.46 |
3 |
5491 |
卖出 |
09:40:48 |
196.49 |
7 |
5498 |
买入 |
09:40:51 |
196.48 |
7 |
5505 |
买入 |
09:40:54 |
196.61 |
2 |
5507 |
卖出 |
09:40:57 |
196.64 |
7 |
5514 |
买入 |
09:41:00 |
196.85 |
7 |
5521 |
买入 |
09:41:03 |
196.64 |
11 |
5532 |
卖出 |
09:41:06 |
196.85 |
14 |
5546 |
买入 |
09:41:12 |
196.62 |
16 |
5562 |
买入 |
09:41:15 |
196.6 |
2 |
5564 |
卖出 |
09:41:18 |
196.8 |
16 |
5580 |
买入 |
09:41:21 |
196.81 |
20 |
5600 |
买入 |
09:41:24 |
196.8 |
4 |
5604 |
卖出 |
09:41:27 |
196.8 |
13 |
5617 |
卖出 |
09:41:30 |
196.8 |
1 |
5618 |
买入 |
09:41:33 |
196.8 |
7 |
5625 |
买入 |
09:41:36 |
196.71 |
3 |
5628 |
卖出 |
09:41:39 |
196.71 |
1 |
5629 |
卖出 |
09:41:42 |
196.79 |
2 |
5631 |
买入 |
09:41:45 |
196.79 |
4 |
5635 |
买入 |
09:41:48 |
196.63 |
9 |
5644 |
卖出 |
09:41:51 |
196.78 |
9 |
5653 |
买入 |
09:41:54 |
196.71 |
26 |
5679 |
卖出 |
09:41:57 |
197 |
73 |
5752 |
买入 |
09:42:00 |
197 |
8 |
5760 |
买入 |
09:42:03 |
197 |
6 |
5766 |
卖出 |
09:42:06 |
197.13 |
7 |
5773 |
买入 |
09:42:09 |
196.96 |
37 |
5810 |
卖出 |
09:42:12 |
196.95 |
4 |
5814 |
卖出 |
09:42:15 |
196.96 |
3 |
5817 |
买入 |
09:42:18 |
196.97 |
6 |
5823 |
买入 |
09:42:21 |
196.93 |
10 |
5833 |
卖出 |
09:42:27 |
196.99 |
3 |
5836 |
买入 |
09:42:30 |
196.96 |
22 |
5858 |
卖出 |
09:42:33 |
196.96 |
10 |
5868 |
卖出 |
09:42:36 |
196.96 |
21 |
5889 |
卖出 |
09:42:39 |
196.96 |
5 |
5894 |
卖出 |
09:42:42 |
196.96 |
4 |
5898 |
买入 |
09:42:45 |
196.9 |
8 |
5906 |
卖出 |
09:42:48 |
196.9 |
18 |
5924 |
买入 |
09:42:51 |
196.62 |
12 |
5936 |
卖出 |
09:42:54 |
196.83 |
6 |
5942 |
买入 |
09:42:57 |
196.63 |
3 |
5945 |
卖出 |
09:43:00 |
196.62 |
1 |
5946 |
卖出 |
09:43:03 |
196.62 |
5 |
5951 |
卖出 |
09:43:06 |
196.63 |
3 |
5954 |
买入 |
09:43:09 |
196.64 |
20 |
5974 |
买入 |
09:43:12 |
196.64 |
28 |
6002 |
卖出 |
09:43:15 |
196.8 |
1 |
6003 |
买入 |
09:43:18 |
196.83 |
6 |
6009 |
买入 |
09:43:21 |
196.83 |
5 |
6014 |
买入 |
09:43:24 |
196.64 |
10 |
6024 |
卖出 |
09:43:27 |
196.64 |
4 |
6028 |
卖出 |
09:43:30 |
196.83 |
16 |
6044 |
卖出 |
09:43:33 |
196.83 |
2 |
6046 |
买入 |
09:43:36 |
196.83 |
7 |
6053 |
买入 |
09:43:39 |
196.83 |
6 |
6059 |
买入 |
09:43:42 |
196.83 |
2 |
6061 |
买入 |
09:43:45 |
196.64 |
4 |
6065 |
卖出 |
09:43:48 |
196.11 |
77 |
6142 |
卖出 |
09:43:51 |
196.79 |
23 |
6165 |
买入 |
09:43:54 |
196.66 |
14 |
6179 |
卖出 |
09:43:57 |
196.66 |
6 |
6185 |
买入 |
09:44:00 |
196.17 |
3 |
6188 |
卖出 |
09:44:03 |
196.2 |
13 |
6201 |
买入 |
09:44:06 |
196.46 |
12 |
6213 |
买入 |
09:44:09 |
196.35 |
7 |
6220 |
卖出 |
09:44:12 |
196.35 |
3 |
6223 |
卖出 |
09:44:15 |
196.19 |
2 |
6225 |
卖出 |
09:44:18 |
196.1 |
5 |
6230 |
卖出 |
09:44:21 |
196.01 |
28 |
6258 |
卖出 |
09:44:24 |
196.06 |
13 |
6271 |
卖出 |
09:44:27 |
196 |
10 |
6281 |
卖出 |
09:44:30 |
196 |
8 |
6289 |
卖出 |
09:44:33 |
196 |
5 |
6294 |
卖出 |
09:44:36 |
196.1 |
43 |
6337 |
买入 |
09:44:39 |
196 |
2 |
6339 |
卖出 |
09:44:42 |
196.09 |
8 |
6347 |
买入 |