紫天科技[300280]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
31.06 |
3 |
3 |
集合竞价 |
| 09:19:06 |
31.02 |
5 |
5 |
集合竞价 |
| 09:19:24 |
31 |
5 |
5 |
集合竞价 |
| 09:19:33 |
30.98 |
5 |
5 |
集合竞价 |
| 09:20:03 |
30.97 |
5 |
5 |
集合竞价 |
| 09:20:39 |
30.95 |
5 |
5 |
集合竞价 |
| 09:20:57 |
30.92 |
5 |
5 |
集合竞价 |
| 09:21:15 |
30.76 |
5 |
5 |
集合竞价 |
| 09:21:42 |
30.75 |
5 |
5 |
集合竞价 |
| 09:22:36 |
30.67 |
8 |
8 |
集合竞价 |
| 09:23:30 |
30.46 |
15 |
15 |
集合竞价 |
| 09:23:39 |
30.51 |
15 |
15 |
集合竞价 |
| 09:24:15 |
30.44 |
22 |
22 |
集合竞价 |
| 09:24:33 |
30.41 |
27 |
27 |
集合竞价 |
| 09:24:51 |
30.44 |
27 |
27 |
集合竞价 |
| 09:25:00 |
30.46 |
27 |
27 |
集合竞价 |
| 09:25:03 |
30.67 |
42 |
69 |
卖出 |
| 09:30:03 |
30.67 |
17 |
86 |
卖出 |
| 09:30:06 |
30.53 |
22 |
108 |
卖出 |
| 09:30:09 |
30.56 |
3 |
111 |
卖出 |
| 09:30:12 |
30.53 |
10 |
121 |
卖出 |
| 09:30:15 |
30.53 |
6 |
127 |
卖出 |
| 09:30:18 |
30.53 |
16 |
143 |
卖出 |
| 09:30:21 |
30.53 |
26 |
169 |
买入 |
| 09:30:24 |
30.56 |
10 |
179 |
买入 |
| 09:30:27 |
30.6 |
22 |
201 |
买入 |
| 09:30:30 |
30.64 |
24 |
225 |
买入 |
| 09:30:33 |
30.69 |
94 |
319 |
买入 |
| 09:30:36 |
30.7 |
18 |
337 |
买入 |
| 09:30:39 |
30.66 |
28 |
365 |
卖出 |
| 09:30:42 |
30.66 |
28 |
393 |
卖出 |
| 09:30:45 |
30.65 |
13 |
406 |
卖出 |
| 09:30:48 |
30.64 |
6 |
412 |
卖出 |
| 09:30:51 |
30.6 |
6 |
418 |
卖出 |
| 09:30:54 |
30.63 |
18 |
436 |
买入 |
| 09:30:57 |
30.54 |
4 |
440 |
卖出 |
| 09:31:00 |
30.54 |
9 |
449 |
卖出 |
| 09:31:03 |
30.54 |
1 |
450 |
卖出 |
| 09:31:06 |
30.56 |
2 |
452 |
买入 |
| 09:31:12 |
30.59 |
2 |
454 |
买入 |
| 09:31:15 |
30.57 |
24 |
478 |
卖出 |
| 09:31:21 |
30.61 |
7 |
485 |
买入 |
| 09:31:24 |
30.6 |
2 |
487 |
卖出 |
| 09:31:27 |
30.61 |
3 |
490 |
买入 |
| 09:31:33 |
30.62 |
1 |
491 |
卖出 |
| 09:31:36 |
30.64 |
19 |
510 |
买入 |
| 09:31:39 |
30.65 |
20 |
530 |
买入 |
| 09:31:42 |
30.65 |
10 |
540 |
卖出 |
| 09:31:45 |
30.65 |
14 |
554 |
卖出 |
| 09:31:48 |
30.65 |
3 |
557 |
买入 |
| 09:31:51 |
30.72 |
47 |
604 |
买入 |
| 09:31:54 |
30.97 |
80 |
684 |
买入 |
| 09:32:00 |
30.75 |
1 |
685 |
卖出 |
| 09:32:06 |
30.78 |
2 |
687 |
买入 |
| 09:32:12 |
30.75 |
7 |
694 |
卖出 |
| 09:32:18 |
30.75 |
4 |
698 |
卖出 |
| 09:32:24 |
30.75 |
9 |
707 |
卖出 |
| 09:32:30 |
30.7 |
7 |
714 |
卖出 |
| 09:32:33 |
30.7 |
19 |
733 |
卖出 |
| 09:32:39 |
30.73 |
40 |
773 |
买入 |
| 09:32:48 |
30.67 |
1 |
774 |
买入 |
| 09:32:51 |
30.69 |
1 |
775 |
买入 |
| 09:32:54 |
30.69 |
7 |
782 |
买入 |
| 09:33:00 |
30.69 |
4 |
786 |
卖出 |
| 09:33:03 |
30.63 |
3 |
789 |
卖出 |
| 09:33:12 |
30.63 |
34 |
823 |
卖出 |
| 09:33:15 |
30.7 |
13 |
836 |
买入 |
| 09:33:18 |
30.64 |
44 |
880 |
卖出 |
| 09:33:27 |
30.63 |
4 |
884 |
卖出 |
| 09:33:36 |
30.64 |
2 |
886 |
卖出 |
| 09:33:42 |
30.63 |
2 |
888 |
卖出 |
| 09:33:45 |
30.63 |
42 |
930 |
卖出 |
| 09:33:48 |
30.63 |
16 |
946 |
卖出 |
| 09:33:51 |
30.61 |
4 |
950 |
卖出 |
| 09:33:54 |
30.63 |
2 |
952 |
买入 |
| 09:34:00 |
30.63 |
1 |
953 |
买入 |
| 09:34:12 |
30.67 |
2 |
955 |
买入 |
| 09:34:15 |
30.63 |
10 |
965 |
卖出 |
| 09:34:18 |
30.68 |
5 |
970 |
买入 |
| 09:34:42 |
30.67 |
2 |
972 |
买入 |
| 09:34:48 |
30.66 |
1 |
973 |
卖出 |
| 09:34:54 |
30.66 |
1 |
974 |
卖出 |
| 09:35:00 |
30.66 |
2 |
976 |
卖出 |
| 09:35:03 |
30.66 |
8 |
984 |
卖出 |
| 09:35:06 |
30.65 |
31 |
1015 |
卖出 |
| 09:35:09 |
30.65 |
6 |
1021 |
卖出 |
| 09:35:12 |
30.63 |
13 |
1034 |
卖出 |
| 09:35:15 |
30.62 |
5 |
1039 |
卖出 |
| 09:35:18 |
30.61 |
5 |
1044 |
卖出 |
| 09:35:21 |
30.61 |
10 |
1054 |
卖出 |
| 09:35:24 |
30.6 |
4 |
1058 |
卖出 |
| 09:35:27 |
30.54 |
6 |
1064 |
卖出 |
| 09:35:30 |
30.52 |
2 |
1066 |
卖出 |
| 09:35:33 |
30.51 |
3 |
1069 |
卖出 |
| 09:35:36 |
30.5 |
22 |
1091 |
卖出 |
| 09:35:39 |
30.49 |
13 |
1104 |
卖出 |
| 09:35:42 |
30.48 |
12 |
1116 |
卖出 |
| 09:35:48 |
30.49 |
18 |
1134 |
买入 |
| 09:35:51 |
30.47 |
10 |
1144 |
卖出 |
| 09:35:54 |
30.46 |
31 |
1175 |
卖出 |
| 09:36:00 |
30.48 |
7 |
1182 |
买入 |
| 09:36:06 |
30.49 |
7 |
1189 |
买入 |
| 09:36:09 |
30.48 |
5 |
1194 |
卖出 |
| 09:36:21 |
30.54 |
1 |
1195 |
买入 |
| 09:36:24 |
30.55 |
122 |
1317 |
买入 |
| 09:36:27 |
30.54 |
13 |
1330 |
卖出 |
| 09:36:30 |
30.55 |
25 |
1355 |
买入 |
| 09:36:45 |
30.67 |
75 |
1430 |
买入 |
| 09:36:51 |
30.53 |
1 |
1431 |
卖出 |
| 09:37:06 |
30.51 |
20 |
1451 |
卖出 |
| 09:37:15 |
30.56 |
2 |
1453 |
买入 |
| 09:37:18 |
30.53 |
6 |
1459 |
卖出 |
| 09:37:24 |
30.56 |
3 |
1462 |
买入 |
| 09:37:27 |
30.56 |
1 |
1463 |
卖出 |
| 09:37:30 |
30.55 |
5 |
1468 |
卖出 |
| 09:37:33 |
30.55 |
3 |
1471 |
卖出 |
| 09:37:48 |
30.55 |
16 |
1487 |
卖出 |
| 09:37:51 |
30.57 |
4 |
1491 |
买入 |
| 09:37:54 |
30.57 |
4 |
1495 |
卖出 |
| 09:38:00 |
30.61 |
28 |
1523 |
买入 |
| 09:38:03 |
30.63 |
3 |
1526 |
买入 |
| 09:38:09 |
30.56 |
1 |
1527 |
卖出 |
| 09:38:12 |
30.6 |
4 |
1531 |
买入 |
| 09:38:15 |
30.55 |
4 |
1535 |
卖出 |
| 09:38:18 |
30.53 |
6 |
1541 |
卖出 |
| 09:38:21 |
30.53 |
4 |
1545 |
卖出 |
| 09:38:24 |
30.53 |
3 |
1548 |
卖出 |
| 09:38:27 |
30.53 |
1 |
1549 |
卖出 |
| 09:38:30 |
30.53 |
4 |
1553 |
卖出 |
| 09:38:33 |
30.53 |
17 |
1570 |
卖出 |
| 09:38:36 |
30.55 |
1 |
1571 |
买入 |
| 09:38:42 |
30.55 |
1 |
1572 |
卖出 |
| 09:38:54 |
30.55 |
4 |
1576 |
卖出 |
| 09:39:03 |
30.56 |
2 |
1578 |
卖出 |
| 09:39:06 |
30.58 |
3 |
1581 |
买入 |
| 09:39:12 |
30.57 |
1 |
1582 |
卖出 |
| 09:39:15 |
30.58 |
3 |
1585 |
买入 |
| 09:39:18 |
30.58 |
1 |
1586 |
买入 |
| 09:39:24 |
30.58 |
1 |
1587 |
买入 |
| 09:39:30 |
30.56 |
49 |
1636 |
卖出 |
| 09:39:36 |
30.59 |
3 |
1639 |
买入 |
| 09:39:39 |
30.56 |
19 |
1658 |
卖出 |
| 09:39:48 |
30.61 |
1 |
1659 |
买入 |
| 09:39:57 |
30.62 |
1 |
1660 |
买入 |
| 09:40:00 |
30.62 |
1 |
1661 |
卖出 |
| 09:40:03 |
30.63 |
7 |
1668 |
买入 |
| 09:40:18 |
30.56 |
1 |
1669 |
卖出 |
| 09:40:33 |
30.55 |
14 |
1683 |
卖出 |
| 09:40:36 |
30.59 |
3 |
1686 |
买入 |
| 09:40:45 |
30.55 |
4 |
1690 |
卖出 |
| 09:40:48 |
30.55 |
1 |
1691 |
卖出 |
| 09:40:51 |
30.55 |
18 |
1709 |
卖出 |
| 09:40:54 |
30.56 |
5 |
1714 |
买入 |
| 09:41:09 |
30.59 |
6 |
1720 |
买入 |
| 09:41:12 |
30.52 |
5 |
1725 |
卖出 |
| 09:41:33 |
30.52 |
23 |
1748 |
卖出 |
| 09:41:36 |
30.51 |
15 |
1763 |
卖出 |
| 09:41:39 |
30.51 |
2 |
1765 |
卖出 |
| 09:41:48 |
30.5 |
56 |
1821 |
卖出 |
| 09:41:54 |
30.5 |
25 |
1846 |
卖出 |
| 09:41:57 |
30.5 |
12 |
1858 |
卖出 |
| 09:42:00 |
30.48 |
15 |
1873 |
卖出 |
| 09:42:03 |
30.45 |
128 |
2001 |
卖出 |
| 09:42:06 |
30.41 |
220 |
2221 |
卖出 |
| 09:42:09 |
30.49 |
22 |
2243 |
买入 |
| 09:42:12 |
30.41 |
11 |
2254 |
卖出 |
| 09:42:15 |
30.4 |
5 |
2259 |
卖出 |
| 09:42:24 |
30.43 |
6 |
2265 |
买入 |
| 09:42:27 |
30.4 |
10 |
2275 |
卖出 |
| 09:42:30 |
30.44 |
42 |
2317 |
买入 |
| 09:42:33 |
30.44 |
5 |
2322 |
卖出 |
| 09:42:36 |
30.4 |
123 |
2445 |
卖出 |
| 09:42:51 |
30.43 |
4 |
2449 |
卖出 |
| 09:42:57 |
30.44 |
7 |
2456 |
买入 |
| 09:43:00 |
30.43 |
10 |
2466 |
卖出 |
| 09:43:06 |
30.43 |
20 |
2486 |
卖出 |
| 09:43:09 |
30.43 |
11 |
2497 |
卖出 |
| 09:43:12 |
30.44 |
7 |
2504 |
买入 |
| 09:43:15 |
30.44 |
8 |
2512 |
卖出 |
| 09:43:18 |
30.44 |
7 |
2519 |
卖出 |
| 09:43:21 |
30.44 |
3 |
2522 |
卖出 |
| 09:43:24 |
30.4 |
13 |
2535 |
卖出 |
| 09:43:27 |
30.4 |
1 |
2536 |
卖出 |
| 09:43:30 |
30.4 |
2 |
2538 |
卖出 |
| 09:43:33 |
30.4 |
2 |
2540 |
卖出 |
| 09:43:36 |
30.4 |
28 |
2568 |
卖出 |
| 09:43:39 |
30.39 |
62 |
2630 |
卖出 |
| 09:43:42 |
30.39 |
6 |
2636 |
卖出 |
| 09:43:48 |
30.39 |
12 |
2648 |
卖出 |
| 09:43:51 |
30.4 |
2 |
2650 |
买入 |
| 09:43:54 |
30.39 |
7 |
2657 |
卖出 |
| 09:43:57 |
30.39 |
4 |
2661 |
卖出 |
| 09:44:00 |
30.36 |
11 |
2672 |
卖出 |
| 09:44:03 |
30.35 |
1 |
2673 |
买入 |
| 09:44:09 |
30.39 |
27 |
2700 |
买入 |
| 09:44:12 |
30.39 |
4 |
2704 |
买入 |
| 09:44:15 |
30.33 |
14 |
2718 |
卖出 |
| 09:44:18 |
30.33 |
4 |
2722 |
卖出 |
| 09:44:21 |
30.33 |
4 |
2726 |
卖出 |
| 09:44:24 |
30.38 |
20 |
2746 |
买入 |
| 09:44:27 |
30.33 |
4 |
2750 |
卖出 |
| 09:44:30 |
30.33 |
10 |
2760 |
卖出 |
| 09:44:33 |
30.38 |
16 |
2776 |
买入 |
| 09:44:36 |
30.38 |
1 |
2777 |
卖出 |
| 09:44:42 |
30.38 |
11 |
2788 |
卖出 |
| 09:44:54 |
30.36 |
2 |
2790 |
卖出 |
| 09:45:03 |
30.36 |
1 |
2791 |
买入 |
| 09:45:09 |
30.33 |
4 |
2795 |
卖出 |
| 09:45:12 |
30.35 |
1 |
2796 |
卖出 |
| 09:45:15 |
30.36 |
7 |
2803 |
买入 |
| 09:45:18 |
30.36 |
1 |
2804 |
买入 |
| 09:45:21 |
30.36 |
2 |
2806 |
买入 |
| 09:45:27 |
30.35 |
13 |
2819 |
卖出 |
| 09:45:30 |
30.35 |
27 |
2846 |
买入 |
| 09:45:33 |
30.34 |
5 |
2851 |
卖出 |
| 09:45:36 |
30.35 |
6 |
2857 |
买入 |
| 09:45:39 |
30.34 |
1 |
2858 |
卖出 |
| 09:45:45 |
30.35 |
26 |
2884 |
买入 |
| 09:45:48 |
30.35 |
3 |
2887 |
买入 |
| 09:45:57 |
30.35 |
1 |
2888 |
买入 |
| 09:46:09 |
30.35 |
14 |
2902 |
卖出 |
| 09:46:12 |
30.35 |
27 |
2929 |
买入 |
| 09:46:21 |
30.35 |
2 |
2931 |
买入 |
| 09:46:27 |
30.35 |
60 |
2991 |
卖出 |
| 09:46:33 |
30.36 |
16 |
3007 |
买入 |
| 09:46:36 |
30.36 |
1 |
3008 |
卖出 |
| 09:46:42 |
30.37 |
1 |
3009 |
买入 |
| 09:46:51 |
30.36 |
1 |
3010 |
卖出 |
| 09:46:54 |
30.39 |
62 |
3072 |
买入 |
| 09:46:57 |
30.43 |
24 |
3096 |
买入 |
| 09:47:00 |
30.45 |
27 |
3123 |
买入 |
| 09:47:03 |
30.45 |
1 |
3124 |
买入 |
| 09:47:06 |
30.43 |
14 |
3138 |
卖出 |
| 09:47:09 |
30.4 |
43 |
3181 |
卖出 |
| 09:47:21 |
30.43 |
1 |
3182 |
买入 |
| 09:47:24 |
30.43 |
1 |
3183 |
卖出 |
| 09:47:33 |
30.47 |
74 |
3257 |
买入 |
| 09:47:36 |
30.43 |
10 |
3267 |
卖出 |
| 09:47:51 |
30.49 |
42 |
3309 |
买入 |
| 09:47:54 |
30.49 |
1 |
3310 |
买入 |
| 09:48:00 |
30.49 |
1 |
3311 |
卖出 |
| 09:48:03 |
30.5 |
5 |
3316 |
买入 |
| 09:48:09 |
30.5 |
6 |
3322 |
卖出 |
| 09:48:30 |
30.48 |
2 |
3324 |
买入 |
| 09:48:33 |
30.43 |
1 |
3325 |
卖出 |
| 09:48:48 |
30.47 |
16 |
3341 |
买入 |
| 09:48:51 |
30.47 |
4 |
3345 |
买入 |
| 09:48:57 |
30.48 |
2 |
3347 |
买入 |
| 09:49:00 |
30.47 |
5 |
3352 |
卖出 |
| 09:49:09 |
30.48 |
1 |
3353 |
买入 |
| 09:49:12 |
30.47 |
2 |
3355 |
卖出 |
| 09:49:15 |
30.47 |
5 |
3360 |
卖出 |
| 09:49:21 |
30.47 |
12 |
3372 |
买入 |
| 09:49:24 |
30.52 |
43 |
3415 |
买入 |
| 09:49:27 |
30.5 |
2 |
3417 |
卖出 |
| 09:49:39 |
30.57 |
2 |
3419 |
买入 |
| 09:49:42 |
30.57 |
2 |
3421 |
卖出 |
| 09:49:45 |
30.57 |
1 |
3422 |
卖出 |
| 09:49:51 |
30.57 |
18 |
3440 |
卖出 |
| 09:49:54 |
30.57 |
42 |
3482 |
卖出 |
| 09:50:06 |
30.58 |
101 |
3583 |
买入 |
| 09:50:09 |
30.7 |
109 |
3692 |
买入 |
| 09:50:18 |
30.69 |
1 |
3693 |
买入 |
| 09:50:24 |
30.7 |
2 |
3695 |
买入 |
| 09:50:30 |
30.7 |
4 |
3699 |
买入 |
| 09:50:33 |
30.7 |
2 |
3701 |
买入 |
| 09:50:36 |
30.73 |
14 |
3715 |
买入 |
| 09:50:39 |
30.73 |
1 |
3716 |
买入 |
| 09:50:42 |
30.76 |
1 |
3717 |
买入 |
| 09:50:45 |
30.79 |
8 |
3725 |
买入 |
| 09:50:54 |
30.79 |
8 |
3733 |
买入 |
| 09:50:57 |
30.83 |
1 |
3734 |
买入 |
| 09:51:00 |
30.82 |
10 |
3744 |
买入 |
| 09:51:06 |
30.79 |
55 |
3799 |
卖出 |
| 09:51:09 |
30.81 |
6 |
3805 |
买入 |
| 09:51:12 |
30.78 |
51 |
3856 |
买入 |
| 09:51:15 |
30.78 |
4 |
3860 |
卖出 |
| 09:51:18 |
30.79 |
9 |
3869 |
买入 |
| 09:51:21 |
30.78 |
3 |
3872 |
卖出 |
| 09:51:24 |
30.78 |
2 |
3874 |
买入 |
| 09:51:27 |
30.77 |
3 |
3877 |
买入 |
| 09:51:30 |
30.77 |
1 |
3878 |
卖出 |
| 09:51:42 |
30.77 |
5 |
3883 |
买入 |
| 09:51:45 |
30.7 |
28 |
3911 |
卖出 |
| 09:51:48 |
30.7 |
21 |
3932 |
卖出 |
| 09:51:57 |
30.71 |
1 |
3933 |
卖出 |
| 09:52:12 |
30.73 |
2 |
3935 |
买入 |
| 09:52:15 |
30.73 |
3 |
3938 |
卖出 |
| 09:52:51 |
30.74 |
3 |
3941 |
买入 |
| 09:52:54 |
30.74 |
1 |
3942 |
买入 |
| 09:53:06 |
30.74 |
4 |
3946 |
卖出 |
| 09:53:09 |
30.74 |
2 |
3948 |
卖出 |
| 09:53:12 |
30.73 |
2 |
3950 |
卖出 |
| 09:53:15 |
30.75 |
9 |
3959 |
买入 |
| 09:53:18 |
30.74 |
2 |
3961 |
卖出 |
| 09:53:21 |
30.74 |
2 |
3963 |
买入 |
| 09:53:24 |
30.75 |
5 |
3968 |
买入 |
| 09:53:33 |
30.74 |
3 |
3971 |
卖出 |
| 09:53:36 |
30.74 |
1 |
3972 |
卖出 |
| 09:53:39 |
30.74 |
1 |
3973 |
卖出 |