震安科技[300767]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:30:03 |
89.54 |
1 |
1 |
买入 |
09:30:06 |
89.5 |
2 |
3 |
卖出 |
09:30:15 |
89.5 |
2 |
5 |
买入 |
09:30:18 |
89.02 |
2 |
7 |
卖出 |
09:30:24 |
89.47 |
1 |
8 |
买入 |
09:30:39 |
89.47 |
1 |
9 |
买入 |
09:30:54 |
89.44 |
2 |
11 |
卖出 |
09:31:03 |
89.48 |
3 |
14 |
买入 |
09:31:06 |
89.49 |
6 |
20 |
买入 |
09:31:24 |
89.48 |
9 |
29 |
卖出 |
09:31:27 |
89.48 |
1 |
30 |
买入 |
09:31:30 |
89.48 |
5 |
35 |
买入 |
09:31:33 |
89.5 |
10 |
45 |
买入 |
09:31:36 |
89.49 |
2 |
47 |
卖出 |
09:31:39 |
89.49 |
4 |
51 |
卖出 |
09:31:45 |
89.5 |
1 |
52 |
买入 |
09:32:12 |
89.76 |
5 |
57 |
买入 |
09:32:27 |
89.95 |
3 |
60 |
买入 |
09:32:30 |
89.82 |
5 |
65 |
卖出 |
09:32:33 |
89.83 |
1 |
66 |
买入 |
09:32:42 |
89.76 |
1 |
67 |
卖出 |
09:32:45 |
89.76 |
5 |
72 |
卖出 |
09:32:48 |
89.76 |
2 |
74 |
卖出 |
09:33:12 |
89.76 |
18 |
92 |
卖出 |
09:33:21 |
89.75 |
2 |
94 |
卖出 |
09:33:33 |
89.51 |
6 |
100 |
卖出 |
09:33:36 |
89.31 |
3 |
103 |
卖出 |
09:33:48 |
89.31 |
1 |
104 |
卖出 |
09:33:51 |
89.65 |
14 |
118 |
买入 |
09:34:06 |
89.64 |
1 |
119 |
买入 |
09:34:09 |
89.64 |
3 |
122 |
卖出 |
09:34:12 |
89.64 |
8 |
130 |
卖出 |
09:34:18 |
89.72 |
7 |
137 |
买入 |
09:34:27 |
89.74 |
1 |
138 |
买入 |
09:34:36 |
89.74 |
3 |
141 |
卖出 |
09:34:39 |
89.8 |
1 |
142 |
卖出 |
09:34:45 |
89.92 |
1 |
143 |
买入 |
09:34:48 |
89.92 |
1 |
144 |
买入 |
09:34:54 |
89.92 |
1 |
145 |
买入 |
09:34:57 |
89.92 |
1 |
146 |
买入 |
09:35:09 |
89.91 |
1 |
147 |
买入 |
09:35:21 |
89.88 |
3 |
150 |
买入 |
09:35:27 |
89.87 |
2 |
152 |
买入 |
09:35:30 |
89.87 |
1 |
153 |
买入 |
09:35:51 |
89.88 |
4 |
157 |
买入 |
09:36:03 |
89.88 |
2 |
159 |
买入 |
09:36:09 |
89.88 |
2 |
161 |
卖出 |
09:36:12 |
89.96 |
1 |
162 |
卖出 |
09:36:15 |
90 |
1 |
163 |
买入 |
09:36:27 |
90 |
1 |
164 |
卖出 |
09:36:30 |
90 |
1 |
165 |
买入 |
09:36:33 |
90 |
1 |
166 |
买入 |
09:36:42 |
90 |
1 |
167 |
买入 |
09:36:51 |
89.89 |
1 |
168 |
卖出 |
09:36:57 |
89.89 |
1 |
169 |
买入 |
09:37:15 |
89.89 |
7 |
176 |
买入 |
09:37:18 |
89.8 |
17 |
193 |
卖出 |
09:37:39 |
89.81 |
8 |
201 |
卖出 |
09:37:54 |
89.81 |
1 |
202 |
卖出 |
09:38:00 |
90.05 |
1 |
203 |
买入 |
09:38:12 |
90.05 |
6 |
209 |
买入 |
09:38:21 |
90.05 |
2 |
211 |
买入 |
09:38:24 |
90.05 |
1 |
212 |
买入 |
09:39:30 |
89.99 |
1 |
213 |
买入 |
09:39:33 |
90.02 |
4 |
217 |
买入 |
09:40:18 |
89.94 |
1 |
218 |
买入 |
09:40:39 |
89.74 |
12 |
230 |
卖出 |
09:40:42 |
89.67 |
3 |
233 |
卖出 |
09:40:45 |
89.66 |
4 |
237 |
卖出 |
09:40:48 |
89.65 |
7 |
244 |
卖出 |
09:41:15 |
89.65 |
1 |
245 |
卖出 |
09:41:21 |
89.37 |
7 |
252 |
卖出 |
09:41:24 |
89.64 |
10 |
262 |
买入 |
09:41:27 |
89.64 |
1 |
263 |
买入 |
09:41:51 |
89.49 |
2 |
265 |
买入 |
09:41:57 |
89.49 |
1 |
266 |
卖出 |
09:42:06 |
89.49 |
2 |
268 |
卖出 |
09:42:09 |
89.49 |
3 |
271 |
卖出 |
09:42:15 |
89.49 |
4 |
275 |
卖出 |
09:42:21 |
89.4 |
3 |
278 |
卖出 |
09:42:24 |
89.4 |
1 |
279 |
买入 |
09:42:27 |
89.36 |
1 |
280 |
卖出 |
09:42:36 |
89.34 |
2 |
282 |
卖出 |
09:42:42 |
89.3 |
11 |
293 |
卖出 |
09:42:45 |
89.2 |
11 |
304 |
卖出 |
09:42:48 |
89.31 |
18 |
322 |
买入 |
09:42:57 |
89.34 |
2 |
324 |
卖出 |
09:43:00 |
89.2 |
4 |
328 |
卖出 |
09:43:09 |
89.3 |
2 |
330 |
买入 |
09:43:24 |
89.31 |
1 |
331 |
卖出 |
09:43:30 |
89.36 |
2 |
333 |
买入 |
09:43:39 |
89.21 |
1 |
334 |
卖出 |
09:43:45 |
89.36 |
1 |
335 |
买入 |
09:43:51 |
89.3 |
5 |
340 |
卖出 |
09:43:54 |
89.2 |
5 |
345 |
卖出 |
09:44:12 |
89.16 |
7 |
352 |
卖出 |
09:44:18 |
89.2 |
1 |
353 |
买入 |
09:44:21 |
89.16 |
1 |
354 |
卖出 |
09:44:24 |
89.16 |
1 |
355 |
卖出 |
09:44:27 |
89.16 |
0 |
355 |
买入 |
09:44:30 |
89.16 |
2 |
357 |
卖出 |
09:44:36 |
89.16 |
7 |
364 |
卖出 |
09:44:39 |
89.16 |
3 |
367 |
买入 |
09:44:45 |
89.15 |
1 |
368 |
卖出 |
09:44:51 |
89.15 |
2 |
370 |
卖出 |
09:45:00 |
89.15 |
22 |
392 |
卖出 |
09:45:03 |
89.16 |
4 |
396 |
买入 |
09:45:09 |
89.16 |
1 |
397 |
买入 |
09:45:15 |
89.16 |
1 |
398 |
买入 |
09:45:21 |
89.13 |
5 |
403 |
卖出 |
09:45:24 |
89.16 |
6 |
409 |
买入 |
09:45:48 |
89.16 |
6 |
415 |
买入 |
09:45:54 |
89.16 |
11 |
426 |
买入 |
09:47:03 |
89.41 |
1 |
427 |
买入 |
09:47:06 |
89.3 |
3 |
430 |
卖出 |
09:47:15 |
89.2 |
2 |
432 |
卖出 |
09:47:21 |
89.2 |
1 |
433 |
买入 |
09:47:45 |
89.3 |
3 |
436 |
买入 |
09:47:48 |
89.3 |
1 |
437 |
买入 |
09:47:54 |
89.3 |
1 |
438 |
买入 |
09:48:24 |
89.43 |
1 |
439 |
卖出 |
09:48:42 |
89.43 |
1 |
440 |
买入 |
09:48:48 |
89.3 |
4 |
444 |
卖出 |
09:49:00 |
89.3 |
5 |
449 |
卖出 |
09:49:12 |
89.43 |
3 |
452 |
买入 |
09:49:15 |
89.43 |
1 |
453 |
买入 |
09:49:21 |
89.31 |
3 |
456 |
卖出 |
09:49:42 |
89.32 |
1 |
457 |
卖出 |
09:49:48 |
89.32 |
4 |
461 |
卖出 |
09:49:57 |
89.43 |
10 |
471 |
买入 |
09:50:09 |
89.32 |
10 |
481 |
卖出 |
09:50:12 |
89.27 |
14 |
495 |
卖出 |
09:50:15 |
89.27 |
2 |
497 |
卖出 |
09:50:21 |
89.2 |
2 |
499 |
卖出 |
09:50:33 |
89.2 |
1 |
500 |
卖出 |
09:50:45 |
89.41 |
2 |
502 |
买入 |
09:50:48 |
89.21 |
3 |
505 |
卖出 |
09:50:57 |
89.2 |
3 |
508 |
卖出 |
09:51:21 |
89.4 |
1 |
509 |
买入 |
09:51:42 |
89.39 |
2 |
511 |
买入 |
09:51:48 |
89.2 |
11 |
522 |
卖出 |
09:52:06 |
89.2 |
2 |
524 |
卖出 |
09:52:48 |
89.2 |
3 |
527 |
卖出 |
09:52:51 |
89.2 |
2 |
529 |
卖出 |
09:52:54 |
89.2 |
3 |
532 |
卖出 |
09:52:57 |
89.4 |
1 |
533 |
买入 |
09:53:30 |
89.21 |
2 |
535 |
卖出 |
09:53:39 |
89.21 |
8 |
543 |
卖出 |
09:53:48 |
89.2 |
4 |
547 |
卖出 |
09:54:00 |
89.21 |
3 |
550 |
买入 |
09:54:03 |
89.21 |
7 |
557 |
买入 |
09:54:09 |
89.21 |
2 |
559 |
卖出 |
09:54:48 |
89.2 |
4 |
563 |
卖出 |
09:55:00 |
89.21 |
1 |
564 |
卖出 |
09:55:21 |
89.28 |
2 |
566 |
买入 |
09:55:45 |
89.27 |
1 |
567 |
买入 |
09:55:48 |
89.21 |
3 |
570 |
卖出 |
09:55:57 |
89.21 |
1 |
571 |
卖出 |
09:56:18 |
89.22 |
3 |
574 |
卖出 |
09:56:24 |
89.22 |
5 |
579 |
买入 |
09:56:27 |
89.21 |
5 |
584 |
卖出 |
09:56:30 |
89.22 |
3 |
587 |
买入 |
09:56:36 |
89.2 |
8 |
595 |
卖出 |
09:56:48 |
89.18 |
4 |
599 |
卖出 |
09:57:12 |
89.22 |
4 |
603 |
买入 |
09:57:18 |
89.22 |
5 |
608 |
买入 |
09:57:21 |
89.22 |
2 |
610 |
买入 |
09:57:24 |
89.22 |
1 |
611 |
买入 |
09:57:36 |
89.22 |
1 |
612 |
买入 |
09:57:48 |
89.17 |
4 |
616 |
卖出 |
09:58:06 |
89.22 |
2 |
618 |
买入 |
09:58:33 |
89.19 |
1 |
619 |
卖出 |
09:58:48 |
89.17 |
4 |
623 |
卖出 |
09:58:51 |
89.29 |
3 |
626 |
买入 |
09:58:57 |
89.18 |
4 |
630 |
买入 |
09:59:00 |
89.16 |
1 |
631 |
卖出 |
09:59:03 |
89.16 |
2 |
633 |
卖出 |
09:59:09 |
89.16 |
1 |
634 |
卖出 |
09:59:18 |
89.18 |
4 |
638 |
买入 |
09:59:24 |
89.18 |
1 |
639 |
卖出 |
09:59:48 |
89.28 |
5 |
644 |
买入 |
10:00:12 |
89.16 |
16 |
660 |
卖出 |
10:00:18 |
89.14 |
6 |
666 |
卖出 |
10:00:21 |
89.13 |
9 |
675 |
卖出 |
10:00:24 |
89.13 |
3 |
678 |
卖出 |
10:00:27 |
89.05 |
95 |
773 |
卖出 |
10:00:30 |
89.02 |
12 |
785 |
卖出 |
10:00:33 |
89.02 |
63 |
848 |
卖出 |
10:00:36 |
89.02 |
17 |
865 |
卖出 |
10:00:39 |
89.02 |
14 |
879 |
卖出 |
10:00:42 |
89.02 |
15 |
894 |
卖出 |
10:00:48 |
89.02 |
5 |
899 |
卖出 |
10:00:54 |
89.03 |
6 |
905 |
买入 |
10:01:00 |
89.02 |
2 |
907 |
卖出 |
10:01:03 |
89.02 |
107 |
1014 |
卖出 |
10:01:06 |
89.08 |
4 |
1018 |
买入 |
10:01:09 |
89.02 |
17 |
1035 |
卖出 |
10:01:21 |
89 |
368 |
1403 |
卖出 |
10:01:24 |
89 |
7 |
1410 |
卖出 |
10:01:27 |
89 |
34 |
1444 |
卖出 |
10:01:30 |
89 |
38 |
1482 |
卖出 |
10:01:39 |
89 |
3 |
1485 |
卖出 |
10:01:48 |
89 |
4 |
1489 |
卖出 |
10:01:57 |
89 |
1 |
1490 |
卖出 |
10:02:18 |
89.1 |
2 |
1492 |
卖出 |
10:02:48 |
89 |
4 |
1496 |
卖出 |
10:02:54 |
89 |
1 |
1497 |
卖出 |
10:03:03 |
89.01 |
7 |
1504 |
卖出 |
10:03:09 |
89.01 |
1 |
1505 |
卖出 |
10:03:12 |
89 |
5 |
1510 |
卖出 |
10:03:15 |
89.01 |
7 |
1517 |
买入 |
10:03:18 |
89 |
5 |
1522 |
卖出 |
10:03:21 |
89 |
4 |
1526 |
卖出 |
10:03:30 |
89 |
21 |
1547 |
卖出 |
10:03:36 |
89 |
3 |
1550 |
卖出 |
10:03:39 |
89.06 |
1 |
1551 |
买入 |
10:03:48 |
88.98 |
2 |
1553 |
卖出 |
10:03:51 |
88.98 |
3 |
1556 |
卖出 |
10:04:06 |
89 |
1 |
1557 |
卖出 |
10:04:09 |
88.98 |
12 |
1569 |
卖出 |
10:04:18 |
88.99 |
1 |
1570 |
卖出 |
10:04:21 |
88.96 |
1 |
1571 |
卖出 |
10:04:24 |
88.95 |
1 |
1572 |
卖出 |
10:04:27 |
88.93 |
1 |
1573 |
卖出 |
10:04:30 |
88.93 |
4 |
1577 |
卖出 |
10:04:36 |
88.92 |
4 |
1581 |
卖出 |
10:04:39 |
88.93 |
2 |
1583 |
买入 |
10:04:42 |
88.97 |
1 |
1584 |
买入 |
10:04:45 |
89 |
3 |
1587 |
买入 |
10:04:48 |
88.97 |
8 |
1595 |
卖出 |
10:04:51 |
88.93 |
4 |
1599 |
卖出 |
10:05:00 |
88.96 |
1 |
1600 |
买入 |
10:05:06 |
89 |
1 |
1601 |
买入 |
10:05:09 |
88.96 |
2 |
1603 |
卖出 |
10:05:18 |
88.92 |
11 |
1614 |
卖出 |
10:05:30 |
88.92 |
14 |
1628 |
卖出 |
10:05:33 |
88.9 |
26 |
1654 |
卖出 |
10:05:45 |
88.92 |
1 |
1655 |
卖出 |
10:05:48 |
88.88 |
2 |
1657 |
卖出 |
10:05:51 |
88.9 |
4 |
1661 |
买入 |
10:05:57 |
88.9 |
1 |
1662 |
卖出 |
10:06:00 |
88.9 |
1 |
1663 |
买入 |
10:06:12 |
88.9 |
21 |
1684 |
买入 |
10:06:30 |
89.95 |
60 |
1744 |
买入 |
10:06:39 |
89.1 |
5 |
1749 |
卖出 |
10:06:51 |
89.1 |
4 |
1753 |
卖出 |
10:06:54 |
89.58 |
7 |
1760 |
买入 |
10:07:12 |
89.31 |
1 |
1761 |
买入 |
10:07:15 |
89.51 |
7 |
1768 |
买入 |
10:07:30 |
89.47 |
1 |
1769 |
卖出 |
10:07:33 |
89.51 |
9 |
1778 |
买入 |
10:07:36 |
89.51 |
2 |
1780 |
卖出 |
10:07:39 |
89.51 |
1 |
1781 |
卖出 |
10:07:45 |
89.5 |
4 |
1785 |
买入 |
10:07:48 |
89.5 |
3 |
1788 |
买入 |
10:07:51 |
89.19 |
4 |
1792 |
卖出 |
10:08:12 |
89.42 |
1 |
1793 |
买入 |
10:08:33 |
89.42 |
3 |
1796 |
买入 |
10:08:51 |
89.5 |
4 |
1800 |
买入 |
10:09:45 |
89.64 |
3 |
1803 |
买入 |
10:09:51 |
89.22 |
14 |
1817 |
卖出 |
10:10:51 |
89.27 |
4 |
1821 |
卖出 |
10:11:36 |
89.75 |
1 |
1822 |
买入 |
10:11:51 |
89.36 |
3 |
1825 |
卖出 |
10:12:06 |
89.36 |
5 |
1830 |
卖出 |
10:12:09 |
89.6 |
1 |
1831 |
买入 |
10:12:21 |
89.6 |
10 |
1841 |
买入 |
10:12:33 |
89.69 |
1 |
1842 |
买入 |
10:12:51 |
89.38 |
4 |
1846 |
卖出 |
10:13:51 |
89.38 |
4 |
1850 |
卖出 |
10:14:51 |
89.4 |
3 |
1853 |
卖出 |
10:15:51 |
89.4 |
4 |
1857 |
卖出 |
10:16:36 |
89.42 |
9 |
1866 |
卖出 |
10:16:51 |
89.42 |
4 |
1870 |
卖出 |
10:17:51 |
89.42 |
4 |
1874 |
卖出 |
10:18:51 |
89.46 |
3 |
1877 |
卖出 |
10:19:39 |
89.47 |
2 |
1879 |
卖出 |
10:19:51 |
89.46 |
4 |
1883 |
卖出 |
10:20:03 |
89.47 |
2 |
1885 |
卖出 |
10:20:18 |
89.47 |
16 |
1901 |
卖出 |
10:20:21 |
89.5 |
12 |
1913 |
买入 |
10:20:33 |
89.47 |
1 |
1914 |
卖出 |
10:20:51 |
89.47 |
4 |
1918 |
卖出 |
10:20:57 |
89.47 |
3 |
1921 |
卖出 |
10:21:00 |
89.48 |
5 |
1926 |
买入 |
10:21:21 |
89.43 |
2 |
1928 |
卖出 |
10:21:51 |
89.37 |
3 |
1931 |
卖出 |
10:22:33 |
89.37 |
2 |
1933 |
卖出 |
10:22:42 |
89.38 |
4 |
1937 |
卖出 |
10:22:51 |
89.37 |
4 |
1941 |
卖出 |
10:23:51 |
89.38 |
4 |
1945 |
卖出 |
10:24:51 |
89.38 |
3 |
1948 |
卖出 |
10:25:12 |
89.4 |
1 |
1949 |
卖出 |
10:25:18 |
89.4 |
3 |
1952 |
卖出 |
10:25:39 |
89.44 |
1 |
1953 |
买入 |
10:25:51 |
89.4 |
4 |
1957 |
卖出 |
10:26:51 |
89.41 |
3 |
1960 |
买入 |
10:27:30 |
89.5 |
96 |
2056 |
买入 |
10:27:51 |
89.53 |
4 |
2060 |
卖出 |
10:28:09 |
89.5 |
2 |
2062 |
卖出 |