越剑智能[603095]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
26.49 |
1 |
1 |
集合竞价 |
| 09:15:09 |
26.35 |
2 |
2 |
集合竞价 |
| 09:16:27 |
26.16 |
6 |
6 |
集合竞价 |
| 09:17:06 |
26.12 |
6 |
6 |
集合竞价 |
| 09:21:24 |
26.13 |
11 |
11 |
集合竞价 |
| 09:24:30 |
26.14 |
34 |
34 |
集合竞价 |
| 09:24:54 |
26.18 |
34 |
34 |
集合竞价 |
| 09:24:57 |
26.2 |
34 |
34 |
集合竞价 |
| 09:25:00 |
26.3 |
34 |
34 |
集合竞价 |
| 09:25:05 |
26.3 |
34 |
68 |
买入 |
| 09:30:03 |
26.23 |
2 |
70 |
卖出 |
| 09:30:06 |
26.3 |
11 |
81 |
买入 |
| 09:30:09 |
26.23 |
7 |
88 |
卖出 |
| 09:30:12 |
26.25 |
4 |
92 |
卖出 |
| 09:30:15 |
26.34 |
1 |
93 |
卖出 |
| 09:30:21 |
26.33 |
1 |
94 |
卖出 |
| 09:30:24 |
26.23 |
1 |
95 |
卖出 |
| 09:30:36 |
26.23 |
1 |
96 |
卖出 |
| 09:30:39 |
26.23 |
4 |
100 |
卖出 |
| 09:30:45 |
26.23 |
2 |
102 |
卖出 |
| 09:30:48 |
26.23 |
7 |
109 |
卖出 |
| 09:30:54 |
26.23 |
36 |
145 |
卖出 |
| 09:30:57 |
26.21 |
2 |
147 |
卖出 |
| 09:31:00 |
26.21 |
8 |
155 |
卖出 |
| 09:31:03 |
26.14 |
114 |
269 |
卖出 |
| 09:31:06 |
26.22 |
10 |
279 |
买入 |
| 09:31:12 |
26.22 |
29 |
308 |
买入 |
| 09:31:15 |
26.21 |
5 |
313 |
卖出 |
| 09:31:18 |
26.21 |
1 |
314 |
卖出 |
| 09:31:21 |
26.23 |
5 |
319 |
买入 |
| 09:31:24 |
26.21 |
18 |
337 |
卖出 |
| 09:31:30 |
26.16 |
2 |
339 |
买入 |
| 09:31:33 |
26.18 |
3 |
342 |
卖出 |
| 09:31:42 |
26.18 |
4 |
346 |
卖出 |
| 09:31:48 |
26.17 |
2 |
348 |
卖出 |
| 09:31:54 |
26.19 |
15 |
363 |
卖出 |
| 09:31:57 |
26.19 |
2 |
365 |
卖出 |
| 09:32:00 |
26.18 |
4 |
369 |
卖出 |
| 09:32:03 |
26.17 |
39 |
408 |
卖出 |
| 09:32:09 |
26.21 |
5 |
413 |
卖出 |
| 09:32:12 |
26.21 |
2 |
415 |
卖出 |
| 09:32:18 |
26.21 |
1 |
416 |
卖出 |
| 09:32:30 |
26.26 |
1 |
417 |
买入 |
| 09:32:33 |
26.21 |
6 |
423 |
卖出 |
| 09:32:36 |
26.32 |
15 |
438 |
买入 |
| 09:32:39 |
26.21 |
2 |
440 |
卖出 |
| 09:32:57 |
26.21 |
11 |
451 |
卖出 |
| 09:33:00 |
26.2 |
13 |
464 |
卖出 |
| 09:33:06 |
26.2 |
2 |
466 |
卖出 |
| 09:33:09 |
26.2 |
6 |
472 |
卖出 |
| 09:33:15 |
26.21 |
2 |
474 |
卖出 |
| 09:33:18 |
26.2 |
12 |
486 |
卖出 |
| 09:33:24 |
26.2 |
18 |
504 |
卖出 |
| 09:33:27 |
26.16 |
17 |
521 |
卖出 |
| 09:33:30 |
26.15 |
5 |
526 |
卖出 |
| 09:33:39 |
26.17 |
5 |
531 |
买入 |
| 09:33:54 |
26.14 |
33 |
564 |
卖出 |
| 09:34:00 |
26.15 |
26 |
590 |
卖出 |
| 09:34:03 |
26.14 |
3 |
593 |
卖出 |
| 09:34:06 |
26.15 |
15 |
608 |
买入 |
| 09:34:09 |
26.15 |
3 |
611 |
卖出 |
| 09:34:15 |
26.13 |
51 |
662 |
卖出 |
| 09:34:18 |
26.13 |
14 |
676 |
卖出 |
| 09:34:21 |
26.12 |
8 |
684 |
卖出 |
| 09:34:24 |
26.13 |
9 |
693 |
买入 |
| 09:34:27 |
26.1 |
10 |
703 |
卖出 |
| 09:34:30 |
26.1 |
1 |
704 |
卖出 |
| 09:34:36 |
26.1 |
4 |
708 |
卖出 |
| 09:34:42 |
26.11 |
5 |
713 |
买入 |
| 09:34:45 |
26.1 |
2 |
715 |
卖出 |
| 09:34:51 |
26.16 |
23 |
738 |
买入 |
| 09:34:54 |
26.1 |
15 |
753 |
卖出 |
| 09:34:57 |
26.1 |
35 |
788 |
卖出 |
| 09:35:06 |
26.17 |
20 |
808 |
买入 |
| 09:35:09 |
26.1 |
4 |
812 |
卖出 |
| 09:35:18 |
26.1 |
10 |
822 |
卖出 |
| 09:35:21 |
26.1 |
36 |
858 |
买入 |
| 09:35:27 |
26.09 |
5 |
863 |
卖出 |
| 09:35:42 |
26.13 |
19 |
882 |
买入 |
| 09:35:45 |
26.09 |
41 |
923 |
卖出 |
| 09:35:48 |
26.05 |
127 |
1050 |
卖出 |
| 09:35:57 |
26.06 |
3 |
1053 |
买入 |
| 09:36:00 |
26.05 |
2 |
1055 |
卖出 |
| 09:36:03 |
26.06 |
16 |
1071 |
买入 |
| 09:36:06 |
26.07 |
1 |
1072 |
买入 |
| 09:36:09 |
26.07 |
2 |
1074 |
买入 |
| 09:36:12 |
26.07 |
3 |
1077 |
买入 |
| 09:36:15 |
26.06 |
23 |
1100 |
卖出 |
| 09:36:18 |
26.06 |
1 |
1101 |
卖出 |
| 09:36:24 |
26.08 |
6 |
1107 |
买入 |
| 09:36:36 |
26.1 |
5 |
1112 |
买入 |
| 09:36:45 |
26.1 |
3 |
1115 |
卖出 |
| 09:36:48 |
26.1 |
3 |
1118 |
卖出 |
| 09:36:54 |
26.15 |
10 |
1128 |
买入 |
| 09:37:00 |
26.15 |
2 |
1130 |
买入 |
| 09:37:09 |
26.15 |
2 |
1132 |
买入 |
| 09:37:12 |
26.14 |
8 |
1140 |
卖出 |
| 09:37:15 |
26.15 |
12 |
1152 |
买入 |
| 09:37:18 |
26.16 |
10 |
1162 |
买入 |
| 09:37:24 |
26.17 |
2 |
1164 |
买入 |
| 09:37:27 |
26.17 |
1 |
1165 |
卖出 |
| 09:37:30 |
26.16 |
2 |
1167 |
卖出 |
| 09:37:36 |
26.16 |
10 |
1177 |
买入 |
| 09:37:39 |
26.15 |
12 |
1189 |
卖出 |
| 09:37:51 |
26.16 |
10 |
1199 |
买入 |
| 09:37:54 |
26.13 |
9 |
1208 |
卖出 |
| 09:38:03 |
26.16 |
1 |
1209 |
买入 |
| 09:38:06 |
26.16 |
2 |
1211 |
买入 |
| 09:38:15 |
26.2 |
3 |
1214 |
买入 |
| 09:38:21 |
26.16 |
3 |
1217 |
卖出 |
| 09:38:30 |
26.19 |
11 |
1228 |
买入 |
| 09:38:33 |
26.17 |
3 |
1231 |
卖出 |
| 09:38:36 |
26.17 |
20 |
1251 |
卖出 |
| 09:38:45 |
26.19 |
2 |
1253 |
买入 |
| 09:38:54 |
26.19 |
20 |
1273 |
买入 |
| 09:38:57 |
26.23 |
1 |
1274 |
买入 |
| 09:39:12 |
26.17 |
2 |
1276 |
卖出 |
| 09:39:15 |
26.21 |
1 |
1277 |
买入 |
| 09:39:21 |
26.19 |
5 |
1282 |
卖出 |
| 09:39:27 |
26.16 |
11 |
1293 |
卖出 |
| 09:39:54 |
26.17 |
3 |
1296 |
卖出 |
| 09:39:57 |
26.19 |
1 |
1297 |
买入 |
| 09:40:27 |
26.19 |
2 |
1299 |
买入 |
| 09:40:57 |
26.19 |
1 |
1300 |
买入 |
| 09:41:09 |
26.17 |
5 |
1305 |
卖出 |
| 09:41:12 |
26.16 |
51 |
1356 |
卖出 |
| 09:41:15 |
26.15 |
11 |
1367 |
卖出 |
| 09:41:18 |
26.15 |
8 |
1375 |
卖出 |
| 09:41:21 |
26.12 |
58 |
1433 |
卖出 |
| 09:41:24 |
26.12 |
13 |
1446 |
卖出 |
| 09:41:27 |
26.12 |
9 |
1455 |
卖出 |
| 09:41:30 |
26.11 |
1 |
1456 |
卖出 |
| 09:41:39 |
26.11 |
25 |
1481 |
卖出 |
| 09:41:48 |
26.11 |
12 |
1493 |
卖出 |
| 09:41:54 |
26.12 |
3 |
1496 |
买入 |
| 09:42:00 |
26.15 |
1 |
1497 |
买入 |
| 09:42:06 |
26.1 |
21 |
1518 |
卖出 |
| 09:42:09 |
26.1 |
4 |
1522 |
卖出 |
| 09:42:12 |
26.11 |
7 |
1529 |
买入 |
| 09:42:15 |
26.11 |
1 |
1530 |
卖出 |
| 09:42:18 |
26.11 |
2 |
1532 |
卖出 |
| 09:42:21 |
26.11 |
4 |
1536 |
卖出 |
| 09:42:24 |
26.11 |
17 |
1553 |
卖出 |
| 09:42:27 |
26.11 |
2 |
1555 |
卖出 |
| 09:42:30 |
26.13 |
4 |
1559 |
买入 |
| 09:42:33 |
26.13 |
4 |
1563 |
卖出 |
| 09:42:39 |
26.1 |
11 |
1574 |
卖出 |
| 09:42:51 |
26.1 |
103 |
1677 |
卖出 |
| 09:42:54 |
26.06 |
21 |
1698 |
卖出 |
| 09:42:57 |
26.08 |
2 |
1700 |
买入 |
| 09:43:06 |
26.05 |
22 |
1722 |
卖出 |
| 09:43:09 |
26.05 |
11 |
1733 |
买入 |
| 09:43:12 |
26.08 |
10 |
1743 |
买入 |
| 09:43:15 |
26.07 |
14 |
1757 |
买入 |
| 09:43:18 |
26.08 |
7 |
1764 |
卖出 |
| 09:43:24 |
26.06 |
2 |
1766 |
卖出 |
| 09:43:27 |
26.07 |
5 |
1771 |
卖出 |
| 09:43:39 |
26.06 |
7 |
1778 |
卖出 |
| 09:43:42 |
26.06 |
5 |
1783 |
卖出 |
| 09:43:54 |
26.06 |
1 |
1784 |
卖出 |
| 09:43:57 |
26.08 |
5 |
1789 |
买入 |
| 09:44:06 |
26.06 |
12 |
1801 |
卖出 |
| 09:44:24 |
26.06 |
5 |
1806 |
卖出 |
| 09:44:30 |
26.06 |
8 |
1814 |
卖出 |
| 09:44:36 |
26.06 |
2 |
1816 |
卖出 |
| 09:45:00 |
26.08 |
2 |
1818 |
卖出 |
| 09:45:03 |
26.13 |
13 |
1831 |
买入 |
| 09:45:27 |
26.13 |
1 |
1832 |
买入 |
| 09:45:36 |
26.13 |
1 |
1833 |
买入 |
| 09:46:33 |
26.13 |
7 |
1840 |
买入 |
| 09:46:36 |
26.13 |
1 |
1841 |
买入 |
| 09:46:42 |
26.1 |
15 |
1856 |
卖出 |
| 09:46:51 |
26.1 |
8 |
1864 |
卖出 |
| 09:47:06 |
26.1 |
10 |
1874 |
卖出 |
| 09:47:18 |
26.13 |
1 |
1875 |
买入 |
| 09:47:30 |
26.15 |
16 |
1891 |
买入 |
| 09:47:33 |
26.16 |
36 |
1927 |
买入 |
| 09:47:39 |
26.2 |
1 |
1928 |
买入 |
| 09:48:00 |
26.2 |
10 |
1938 |
买入 |
| 09:48:03 |
26.2 |
9 |
1947 |
买入 |
| 09:48:06 |
26.2 |
49 |
1996 |
买入 |
| 09:48:09 |
26.21 |
20 |
2016 |
买入 |
| 09:48:27 |
26.29 |
20 |
2036 |
买入 |
| 09:48:30 |
26.29 |
12 |
2048 |
买入 |
| 09:48:36 |
26.29 |
2 |
2050 |
买入 |
| 09:49:21 |
26.23 |
1 |
2051 |
卖出 |
| 09:49:33 |
26.21 |
2 |
2053 |
卖出 |
| 09:50:06 |
26.2 |
1 |
2054 |
卖出 |
| 09:50:24 |
26.23 |
3 |
2057 |
卖出 |
| 09:50:39 |
26.22 |
1 |
2058 |
卖出 |
| 09:50:42 |
26.22 |
1 |
2059 |
买入 |
| 09:51:12 |
26.22 |
5 |
2064 |
卖出 |
| 09:51:15 |
26.22 |
2 |
2066 |
买入 |
| 09:51:18 |
26.22 |
7 |
2073 |
买入 |
| 09:52:36 |
26.29 |
2 |
2075 |
买入 |
| 09:53:30 |
26.31 |
70 |
2145 |
买入 |
| 09:53:54 |
26.25 |
2 |
2147 |
卖出 |
| 09:54:18 |
26.28 |
3 |
2150 |
卖出 |
| 09:55:54 |
26.34 |
1 |
2151 |
买入 |
| 09:56:03 |
26.32 |
4 |
2155 |
卖出 |
| 09:56:06 |
26.32 |
1 |
2156 |
卖出 |
| 09:56:09 |
26.32 |
10 |
2166 |
卖出 |
| 09:56:18 |
26.32 |
9 |
2175 |
卖出 |
| 09:56:21 |
26.32 |
1 |
2176 |
卖出 |
| 09:56:24 |
26.33 |
1 |
2177 |
买入 |
| 09:56:42 |
26.34 |
2 |
2179 |
买入 |
| 09:57:21 |
26.31 |
7 |
2186 |
卖出 |
| 09:57:42 |
26.28 |
3 |
2189 |
卖出 |
| 09:57:45 |
26.28 |
2 |
2191 |
卖出 |
| 09:58:09 |
26.26 |
1 |
2192 |
卖出 |
| 09:58:48 |
26.24 |
4 |
2196 |
卖出 |
| 09:59:18 |
26.22 |
30 |
2226 |
卖出 |
| 09:59:21 |
26.21 |
3 |
2229 |
卖出 |
| 09:59:42 |
26.2 |
1 |
2230 |
卖出 |
| 09:59:45 |
26.22 |
4 |
2234 |
买入 |
| 09:59:54 |
26.22 |
1 |
2235 |
卖出 |
| 10:00:09 |
26.24 |
12 |
2247 |
买入 |
| 10:00:27 |
26.24 |
4 |
2251 |
卖出 |
| 10:00:33 |
26.24 |
62 |
2313 |
卖出 |
| 10:00:39 |
26.27 |
30 |
2343 |
买入 |
| 10:00:45 |
26.27 |
30 |
2373 |
卖出 |
| 10:00:51 |
26.22 |
1 |
2374 |
卖出 |
| 10:00:57 |
26.21 |
5 |
2379 |
卖出 |
| 10:01:18 |
26.28 |
4 |
2383 |
买入 |
| 10:01:21 |
26.28 |
18 |
2401 |
买入 |
| 10:01:24 |
26.3 |
18 |
2419 |
买入 |
| 10:01:30 |
26.31 |
1 |
2420 |
买入 |
| 10:01:57 |
26.3 |
33 |
2453 |
买入 |
| 10:02:00 |
26.3 |
2 |
2455 |
买入 |
| 10:02:03 |
26.3 |
1 |
2456 |
买入 |
| 10:02:06 |
26.3 |
5 |
2461 |
买入 |
| 10:02:15 |
26.36 |
29 |
2490 |
买入 |
| 10:03:27 |
26.35 |
1 |
2491 |
买入 |
| 10:03:57 |
26.34 |
1 |
2492 |
卖出 |
| 10:04:00 |
26.35 |
2 |
2494 |
买入 |
| 10:04:03 |
26.34 |
4 |
2498 |
卖出 |
| 10:05:06 |
26.35 |
1 |
2499 |
买入 |
| 10:05:15 |
26.38 |
4 |
2503 |
买入 |
| 10:05:18 |
26.38 |
1 |
2504 |
卖出 |
| 10:05:51 |
26.33 |
15 |
2519 |
卖出 |
| 10:06:18 |
26.33 |
8 |
2527 |
卖出 |
| 10:06:36 |
26.33 |
42 |
2569 |
买入 |
| 10:07:09 |
26.33 |
3 |
2572 |
卖出 |
| 10:07:36 |
26.33 |
10 |
2582 |
买入 |
| 10:07:42 |
26.33 |
1 |
2583 |
买入 |
| 10:07:54 |
26.33 |
6 |
2589 |
卖出 |
| 10:09:12 |
26.31 |
53 |
2642 |
卖出 |
| 10:10:03 |
26.31 |
3 |
2645 |
卖出 |
| 10:10:09 |
26.38 |
4 |
2649 |
买入 |
| 10:10:36 |
26.34 |
1 |
2650 |
卖出 |
| 10:11:12 |
26.38 |
5 |
2655 |
买入 |
| 10:11:15 |
26.38 |
6 |
2661 |
买入 |
| 10:11:36 |
26.38 |
1 |
2662 |
买入 |
| 10:13:27 |
26.38 |
9 |
2671 |
卖出 |
| 10:13:30 |
26.38 |
42 |
2713 |
卖出 |
| 10:13:39 |
26.35 |
2 |
2715 |
卖出 |
| 10:14:00 |
26.35 |
1 |
2716 |
卖出 |
| 10:14:21 |
26.35 |
1 |
2717 |
卖出 |
| 10:14:24 |
26.35 |
4 |
2721 |
卖出 |
| 10:14:27 |
26.35 |
3 |
2724 |
卖出 |
| 10:14:48 |
26.38 |
3 |
2727 |
买入 |
| 10:15:45 |
26.35 |
5 |
2732 |
卖出 |
| 10:15:48 |
26.35 |
1 |
2733 |
卖出 |
| 10:15:54 |
26.33 |
3 |
2736 |
卖出 |
| 10:16:24 |
26.33 |
2 |
2738 |
卖出 |
| 10:16:27 |
26.33 |
1 |
2739 |
买入 |
| 10:16:42 |
26.35 |
8 |
2747 |
买入 |
| 10:16:45 |
26.38 |
25 |
2772 |
买入 |
| 10:16:54 |
26.35 |
4 |
2776 |
卖出 |
| 10:17:21 |
26.39 |
25 |
2801 |
买入 |
| 10:18:03 |
26.39 |
9 |
2810 |
买入 |
| 10:18:06 |
26.36 |
4 |
2814 |
卖出 |
| 10:18:21 |
26.38 |
1 |
2815 |
买入 |
| 10:19:12 |
26.4 |
8 |
2823 |
买入 |
| 10:19:21 |
26.4 |
5 |
2828 |
买入 |
| 10:19:30 |
26.4 |
20 |
2848 |
买入 |
| 10:19:39 |
26.4 |
1 |
2849 |
买入 |
| 10:19:42 |
26.4 |
1 |
2850 |
卖出 |
| 10:19:45 |
26.42 |
25 |
2875 |
买入 |
| 10:20:18 |
26.37 |
1 |
2876 |
卖出 |
| 10:20:36 |
26.4 |
1 |
2877 |
买入 |
| 10:21:12 |
26.4 |
1 |
2878 |
卖出 |
| 10:21:21 |
26.44 |
3 |
2881 |
买入 |
| 10:21:24 |
26.44 |
3 |
2884 |
卖出 |
| 10:21:30 |
26.44 |
19 |
2903 |
卖出 |
| 10:21:39 |
26.44 |
25 |
2928 |
买入 |
| 10:22:09 |
26.4 |
9 |
2937 |
卖出 |
| 10:22:39 |
26.4 |
11 |
2948 |
卖出 |
| 10:22:42 |
26.4 |
4 |
2952 |
买入 |
| 10:23:57 |
26.4 |
4 |
2956 |
卖出 |
| 10:25:18 |
26.37 |
27 |
2983 |
卖出 |
| 10:25:39 |
26.36 |
8 |
2991 |
卖出 |
| 10:25:57 |
26.37 |
1 |
2992 |
买入 |
| 10:26:45 |
26.37 |
4 |
2996 |
买入 |
| 10:27:09 |
26.37 |
3 |
2999 |
卖出 |
| 10:27:12 |
26.4 |
2 |
3001 |
买入 |
| 10:30:27 |
26.36 |
1 |
3002 |
卖出 |
| 10:31:27 |
26.36 |
2 |
3004 |
卖出 |
| 10:31:33 |
26.35 |
8 |
3012 |
卖出 |
| 10:32:48 |
26.35 |
5 |
3017 |
卖出 |