高争民爆[002827]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.49 |
9 |
9 |
集合竞价 |
| 09:15:36 |
11.48 |
110 |
110 |
集合竞价 |
| 09:17:33 |
11.39 |
153 |
153 |
集合竞价 |
| 09:18:27 |
11.36 |
237 |
237 |
集合竞价 |
| 09:18:36 |
11.39 |
223 |
223 |
集合竞价 |
| 09:24:39 |
11.44 |
507 |
507 |
集合竞价 |
| 09:24:48 |
11.45 |
550 |
550 |
集合竞价 |
| 09:25:00 |
11.48 |
790 |
1340 |
买入 |
| 09:30:00 |
11.46 |
68 |
1408 |
卖出 |
| 09:30:03 |
11.46 |
719 |
2127 |
买入 |
| 09:30:06 |
11.5 |
69 |
2196 |
买入 |
| 09:30:09 |
11.48 |
72 |
2268 |
卖出 |
| 09:30:12 |
11.46 |
26 |
2294 |
卖出 |
| 09:30:15 |
11.46 |
19 |
2313 |
卖出 |
| 09:30:18 |
11.45 |
106 |
2419 |
卖出 |
| 09:30:21 |
11.45 |
61 |
2480 |
卖出 |
| 09:30:24 |
11.44 |
30 |
2510 |
卖出 |
| 09:30:27 |
11.45 |
16 |
2526 |
买入 |
| 09:30:30 |
11.44 |
45 |
2571 |
卖出 |
| 09:30:33 |
11.42 |
91 |
2662 |
卖出 |
| 09:30:36 |
11.44 |
9 |
2671 |
买入 |
| 09:30:39 |
11.44 |
26 |
2697 |
买入 |
| 09:30:42 |
11.44 |
82 |
2779 |
买入 |
| 09:30:45 |
11.45 |
17 |
2796 |
买入 |
| 09:30:48 |
11.44 |
10 |
2806 |
卖出 |
| 09:30:51 |
11.44 |
50 |
2856 |
卖出 |
| 09:30:54 |
11.44 |
73 |
2929 |
卖出 |
| 09:30:57 |
11.46 |
39 |
2968 |
买入 |
| 09:31:00 |
11.43 |
82 |
3050 |
卖出 |
| 09:31:03 |
11.43 |
36 |
3086 |
买入 |
| 09:31:06 |
11.43 |
132 |
3218 |
买入 |
| 09:31:09 |
11.45 |
50 |
3268 |
买入 |
| 09:31:12 |
11.46 |
2 |
3270 |
买入 |
| 09:31:15 |
11.46 |
24 |
3294 |
买入 |
| 09:31:18 |
11.46 |
67 |
3361 |
买入 |
| 09:31:21 |
11.46 |
21 |
3382 |
买入 |
| 09:31:24 |
11.44 |
25 |
3407 |
卖出 |
| 09:31:27 |
11.45 |
32 |
3439 |
买入 |
| 09:31:30 |
11.46 |
62 |
3501 |
买入 |
| 09:31:33 |
11.45 |
2 |
3503 |
卖出 |
| 09:31:36 |
11.44 |
1 |
3504 |
卖出 |
| 09:31:39 |
11.45 |
29 |
3533 |
买入 |
| 09:31:42 |
11.44 |
54 |
3587 |
卖出 |
| 09:31:45 |
11.44 |
14 |
3601 |
卖出 |
| 09:31:48 |
11.45 |
8 |
3609 |
买入 |
| 09:31:51 |
11.41 |
98 |
3707 |
卖出 |
| 09:31:54 |
11.46 |
84 |
3791 |
买入 |
| 09:31:57 |
11.41 |
115 |
3906 |
卖出 |
| 09:32:00 |
11.46 |
35 |
3941 |
买入 |
| 09:32:03 |
11.44 |
21 |
3962 |
买入 |
| 09:32:09 |
11.44 |
18 |
3980 |
买入 |
| 09:32:12 |
11.44 |
21 |
4001 |
买入 |
| 09:32:15 |
11.44 |
26 |
4027 |
买入 |
| 09:32:18 |
11.45 |
25 |
4052 |
买入 |
| 09:32:21 |
11.44 |
75 |
4127 |
卖出 |
| 09:32:24 |
11.43 |
70 |
4197 |
卖出 |
| 09:32:27 |
11.43 |
13 |
4210 |
卖出 |
| 09:32:30 |
11.44 |
113 |
4323 |
买入 |
| 09:32:33 |
11.43 |
8 |
4331 |
卖出 |
| 09:32:36 |
11.42 |
160 |
4491 |
卖出 |
| 09:32:39 |
11.41 |
51 |
4542 |
卖出 |
| 09:32:42 |
11.42 |
84 |
4626 |
买入 |
| 09:32:45 |
11.42 |
146 |
4772 |
买入 |
| 09:32:48 |
11.42 |
79 |
4851 |
买入 |
| 09:32:51 |
11.42 |
92 |
4943 |
买入 |
| 09:32:54 |
11.42 |
57 |
5000 |
买入 |
| 09:32:57 |
11.43 |
92 |
5092 |
买入 |
| 09:33:00 |
11.42 |
39 |
5131 |
卖出 |
| 09:33:03 |
11.43 |
25 |
5156 |
买入 |
| 09:33:06 |
11.43 |
17 |
5173 |
买入 |
| 09:33:09 |
11.43 |
11 |
5184 |
卖出 |
| 09:33:12 |
11.43 |
6 |
5190 |
买入 |
| 09:33:15 |
11.44 |
17 |
5207 |
买入 |
| 09:33:18 |
11.43 |
5 |
5212 |
卖出 |
| 09:33:21 |
11.43 |
101 |
5313 |
卖出 |
| 09:33:24 |
11.43 |
156 |
5469 |
买入 |
| 09:33:27 |
11.43 |
76 |
5545 |
买入 |
| 09:33:30 |
11.43 |
45 |
5590 |
买入 |
| 09:33:33 |
11.42 |
9 |
5599 |
卖出 |
| 09:33:36 |
11.43 |
56 |
5655 |
买入 |
| 09:33:39 |
11.43 |
25 |
5680 |
买入 |
| 09:33:42 |
11.44 |
1 |
5681 |
买入 |
| 09:33:45 |
11.42 |
20 |
5701 |
卖出 |
| 09:33:48 |
11.43 |
15 |
5716 |
卖出 |
| 09:33:51 |
11.43 |
5 |
5721 |
买入 |
| 09:33:54 |
11.42 |
41 |
5762 |
卖出 |
| 09:33:57 |
11.42 |
15 |
5777 |
卖出 |
| 09:34:00 |
11.43 |
52 |
5829 |
买入 |
| 09:34:03 |
11.42 |
139 |
5968 |
卖出 |
| 09:34:09 |
11.42 |
168 |
6136 |
买入 |
| 09:34:12 |
11.41 |
71 |
6207 |
卖出 |
| 09:34:15 |
11.42 |
368 |
6575 |
卖出 |
| 09:34:18 |
11.44 |
9 |
6584 |
买入 |
| 09:34:21 |
11.44 |
219 |
6803 |
买入 |
| 09:34:24 |
11.46 |
35 |
6838 |
买入 |
| 09:34:27 |
11.45 |
160 |
6998 |
卖出 |
| 09:34:30 |
11.44 |
5 |
7003 |
卖出 |
| 09:34:33 |
11.44 |
4 |
7007 |
买入 |
| 09:34:36 |
11.43 |
15 |
7022 |
卖出 |
| 09:34:39 |
11.42 |
11 |
7033 |
卖出 |
| 09:34:42 |
11.44 |
17 |
7050 |
买入 |
| 09:34:45 |
11.42 |
98 |
7148 |
卖出 |
| 09:34:48 |
11.43 |
4 |
7152 |
卖出 |
| 09:34:51 |
11.43 |
7 |
7159 |
卖出 |
| 09:34:54 |
11.43 |
215 |
7374 |
卖出 |
| 09:34:57 |
11.43 |
34 |
7408 |
卖出 |
| 09:35:03 |
11.42 |
15 |
7423 |
卖出 |
| 09:35:06 |
11.44 |
103 |
7526 |
买入 |
| 09:35:09 |
11.43 |
52 |
7578 |
卖出 |
| 09:35:12 |
11.43 |
57 |
7635 |
买入 |
| 09:35:15 |
11.43 |
1 |
7636 |
买入 |
| 09:35:18 |
11.43 |
88 |
7724 |
买入 |
| 09:35:21 |
11.44 |
41 |
7765 |
买入 |
| 09:35:24 |
11.44 |
6 |
7771 |
卖出 |
| 09:35:27 |
11.43 |
9 |
7780 |
卖出 |
| 09:35:30 |
11.43 |
31 |
7811 |
卖出 |
| 09:35:33 |
11.43 |
8 |
7819 |
卖出 |
| 09:35:36 |
11.43 |
75 |
7894 |
卖出 |
| 09:35:42 |
11.44 |
31 |
7925 |
卖出 |
| 09:35:45 |
11.44 |
51 |
7976 |
卖出 |
| 09:35:48 |
11.45 |
35 |
8011 |
买入 |
| 09:35:51 |
11.46 |
75 |
8086 |
买入 |
| 09:35:54 |
11.46 |
5 |
8091 |
卖出 |
| 09:35:57 |
11.46 |
3 |
8094 |
卖出 |
| 09:36:00 |
11.46 |
34 |
8128 |
卖出 |
| 09:36:03 |
11.46 |
1 |
8129 |
卖出 |
| 09:36:09 |
11.47 |
46 |
8175 |
卖出 |
| 09:36:12 |
11.47 |
13 |
8188 |
买入 |
| 09:36:15 |
11.47 |
34 |
8222 |
买入 |
| 09:36:18 |
11.46 |
160 |
8382 |
卖出 |
| 09:36:21 |
11.46 |
15 |
8397 |
买入 |
| 09:36:24 |
11.46 |
9 |
8406 |
买入 |
| 09:36:27 |
11.45 |
22 |
8428 |
卖出 |
| 09:36:30 |
11.45 |
56 |
8484 |
卖出 |
| 09:36:33 |
11.45 |
36 |
8520 |
卖出 |
| 09:36:36 |
11.45 |
25 |
8545 |
买入 |
| 09:36:39 |
11.44 |
12 |
8557 |
卖出 |
| 09:36:42 |
11.45 |
75 |
8632 |
买入 |
| 09:36:45 |
11.45 |
12 |
8644 |
买入 |
| 09:36:48 |
11.44 |
43 |
8687 |
卖出 |
| 09:36:51 |
11.45 |
13 |
8700 |
买入 |
| 09:36:54 |
11.44 |
62 |
8762 |
卖出 |
| 09:36:57 |
11.44 |
65 |
8827 |
卖出 |
| 09:37:00 |
11.44 |
1 |
8828 |
买入 |
| 09:37:03 |
11.44 |
51 |
8879 |
买入 |
| 09:37:06 |
11.46 |
192 |
9071 |
买入 |
| 09:37:09 |
11.47 |
73 |
9144 |
买入 |
| 09:37:12 |
11.46 |
93 |
9237 |
卖出 |
| 09:37:15 |
11.46 |
20 |
9257 |
卖出 |
| 09:37:18 |
11.47 |
168 |
9425 |
买入 |
| 09:37:24 |
11.48 |
20 |
9445 |
买入 |
| 09:37:27 |
11.47 |
27 |
9472 |
卖出 |
| 09:37:30 |
11.48 |
1 |
9473 |
买入 |
| 09:37:33 |
11.48 |
9 |
9482 |
买入 |
| 09:37:36 |
11.47 |
67 |
9549 |
卖出 |
| 09:37:39 |
11.48 |
10 |
9559 |
买入 |
| 09:37:42 |
11.49 |
50 |
9609 |
买入 |
| 09:37:45 |
11.48 |
1 |
9610 |
卖出 |
| 09:37:51 |
11.48 |
15 |
9625 |
卖出 |
| 09:37:54 |
11.48 |
13 |
9638 |
卖出 |
| 09:37:57 |
11.49 |
6 |
9644 |
买入 |
| 09:38:00 |
11.49 |
12 |
9656 |
买入 |
| 09:38:03 |
11.49 |
136 |
9792 |
买入 |
| 09:38:06 |
11.47 |
250 |
10042 |
卖出 |
| 09:38:09 |
11.49 |
2 |
10044 |
卖出 |
| 09:38:12 |
11.49 |
28 |
10072 |
卖出 |
| 09:38:15 |
11.5 |
11 |
10083 |
买入 |
| 09:38:18 |
11.49 |
7 |
10090 |
卖出 |
| 09:38:21 |
11.49 |
20 |
10110 |
卖出 |
| 09:38:24 |
11.51 |
135 |
10245 |
买入 |
| 09:38:33 |
11.51 |
9 |
10254 |
买入 |
| 09:38:36 |
11.51 |
41 |
10295 |
卖出 |
| 09:38:39 |
11.51 |
30 |
10325 |
卖出 |
| 09:38:42 |
11.52 |
12 |
10337 |
买入 |
| 09:38:45 |
11.51 |
24 |
10361 |
卖出 |
| 09:38:48 |
11.52 |
14 |
10375 |
买入 |
| 09:38:51 |
11.51 |
12 |
10387 |
卖出 |
| 09:38:54 |
11.51 |
66 |
10453 |
卖出 |
| 09:38:57 |
11.52 |
36 |
10489 |
买入 |
| 09:39:00 |
11.52 |
24 |
10513 |
买入 |
| 09:39:03 |
11.52 |
4 |
10517 |
买入 |
| 09:39:06 |
11.52 |
243 |
10760 |
买入 |
| 09:39:09 |
11.5 |
48 |
10808 |
卖出 |
| 09:39:12 |
11.5 |
8 |
10816 |
卖出 |
| 09:39:15 |
11.51 |
1 |
10817 |
买入 |
| 09:39:18 |
11.51 |
11 |
10828 |
卖出 |
| 09:39:21 |
11.5 |
663 |
11491 |
卖出 |
| 09:39:24 |
11.48 |
137 |
11628 |
卖出 |
| 09:39:27 |
11.47 |
22 |
11650 |
卖出 |
| 09:39:30 |
11.49 |
1 |
11651 |
买入 |
| 09:39:33 |
11.49 |
11 |
11662 |
买入 |
| 09:39:36 |
11.49 |
4 |
11666 |
买入 |
| 09:39:42 |
11.47 |
152 |
11818 |
卖出 |
| 09:39:45 |
11.48 |
23 |
11841 |
买入 |
| 09:39:48 |
11.48 |
19 |
11860 |
买入 |
| 09:39:51 |
11.47 |
10 |
11870 |
卖出 |
| 09:39:57 |
11.48 |
7 |
11877 |
买入 |
| 09:40:00 |
11.47 |
56 |
11933 |
卖出 |
| 09:40:03 |
11.48 |
36 |
11969 |
买入 |
| 09:40:06 |
11.49 |
25 |
11994 |
买入 |
| 09:40:09 |
11.49 |
2 |
11996 |
买入 |
| 09:40:12 |
11.48 |
19 |
12015 |
卖出 |
| 09:40:15 |
11.48 |
41 |
12056 |
卖出 |
| 09:40:18 |
11.49 |
26 |
12082 |
买入 |
| 09:40:24 |
11.51 |
44 |
12126 |
买入 |
| 09:40:30 |
11.51 |
1 |
12127 |
买入 |
| 09:40:33 |
11.5 |
7 |
12134 |
卖出 |
| 09:40:36 |
11.5 |
13 |
12147 |
买入 |
| 09:40:39 |
11.5 |
5 |
12152 |
买入 |
| 09:40:42 |
11.49 |
180 |
12332 |
卖出 |
| 09:40:45 |
11.49 |
63 |
12395 |
卖出 |
| 09:40:48 |
11.48 |
151 |
12546 |
卖出 |
| 09:40:51 |
11.48 |
21 |
12567 |
卖出 |
| 09:40:54 |
11.48 |
89 |
12656 |
卖出 |
| 09:40:57 |
11.48 |
68 |
12724 |
卖出 |
| 09:41:00 |
11.48 |
2 |
12726 |
卖出 |
| 09:41:03 |
11.48 |
32 |
12758 |
卖出 |
| 09:41:06 |
11.48 |
30 |
12788 |
卖出 |
| 09:41:09 |
11.47 |
43 |
12831 |
卖出 |
| 09:41:12 |
11.47 |
1 |
12832 |
卖出 |
| 09:41:15 |
11.47 |
44 |
12876 |
卖出 |
| 09:41:18 |
11.47 |
4 |
12880 |
卖出 |
| 09:41:21 |
11.47 |
132 |
13012 |
卖出 |
| 09:41:24 |
11.49 |
114 |
13126 |
买入 |
| 09:41:27 |
11.48 |
1 |
13127 |
卖出 |
| 09:41:30 |
11.48 |
7 |
13134 |
卖出 |
| 09:41:39 |
11.48 |
65 |
13199 |
卖出 |
| 09:41:42 |
11.48 |
10 |
13209 |
买入 |
| 09:41:45 |
11.48 |
5 |
13214 |
买入 |
| 09:41:48 |
11.48 |
21 |
13235 |
买入 |
| 09:41:51 |
11.47 |
15 |
13250 |
卖出 |
| 09:41:54 |
11.47 |
53 |
13303 |
卖出 |
| 09:41:57 |
11.46 |
101 |
13404 |
卖出 |
| 09:42:03 |
11.47 |
92 |
13496 |
买入 |
| 09:42:06 |
11.47 |
31 |
13527 |
卖出 |
| 09:42:09 |
11.48 |
55 |
13582 |
买入 |
| 09:42:12 |
11.48 |
2 |
13584 |
卖出 |
| 09:42:18 |
11.48 |
34 |
13618 |
卖出 |
| 09:42:21 |
11.49 |
45 |
13663 |
买入 |
| 09:42:24 |
11.49 |
65 |
13728 |
买入 |
| 09:42:30 |
11.49 |
43 |
13771 |
卖出 |
| 09:42:36 |
11.5 |
25 |
13796 |
买入 |
| 09:42:42 |
11.5 |
6 |
13802 |
买入 |
| 09:42:45 |
11.5 |
7 |
13809 |
买入 |
| 09:42:48 |
11.49 |
41 |
13850 |
卖出 |
| 09:42:51 |
11.49 |
2 |
13852 |
卖出 |
| 09:42:54 |
11.5 |
145 |
13997 |
买入 |
| 09:42:57 |
11.5 |
11 |
14008 |
买入 |
| 09:43:00 |
11.5 |
18 |
14026 |
买入 |
| 09:43:03 |
11.5 |
18 |
14044 |
买入 |
| 09:43:06 |
11.5 |
16 |
14060 |
卖出 |
| 09:43:09 |
11.5 |
10 |
14070 |
买入 |
| 09:43:12 |
11.49 |
4 |
14074 |
卖出 |
| 09:43:15 |
11.49 |
1 |
14075 |
卖出 |
| 09:43:18 |
11.5 |
35 |
14110 |
买入 |
| 09:43:30 |
11.49 |
60 |
14170 |
卖出 |
| 09:43:33 |
11.49 |
10 |
14180 |
卖出 |
| 09:43:36 |
11.5 |
5 |
14185 |
买入 |
| 09:43:39 |
11.49 |
16 |
14201 |
卖出 |
| 09:43:42 |
11.51 |
30 |
14231 |
买入 |
| 09:43:45 |
11.5 |
5 |
14236 |
卖出 |
| 09:43:54 |
11.51 |
41 |
14277 |
买入 |
| 09:43:57 |
11.5 |
38 |
14315 |
卖出 |
| 09:44:03 |
11.5 |
28 |
14343 |
买入 |
| 09:44:09 |
11.5 |
6 |
14349 |
买入 |
| 09:44:12 |
11.5 |
17 |
14366 |
买入 |
| 09:44:15 |
11.5 |
49 |
14415 |
买入 |
| 09:44:27 |
11.5 |
3 |
14418 |
买入 |
| 09:44:33 |
11.49 |
52 |
14470 |
卖出 |
| 09:44:36 |
11.49 |
81 |
14551 |
卖出 |
| 09:44:48 |
11.5 |
201 |
14752 |
买入 |
| 09:44:51 |
11.49 |
33 |
14785 |
卖出 |
| 09:44:54 |
11.48 |
201 |
14986 |
卖出 |
| 09:44:57 |
11.5 |
50 |
15036 |
买入 |
| 09:45:00 |
11.49 |
19 |
15055 |
卖出 |
| 09:45:03 |
11.48 |
63 |
15118 |
卖出 |
| 09:45:06 |
11.49 |
6 |
15124 |
卖出 |
| 09:45:12 |
11.5 |
1 |
15125 |
买入 |
| 09:45:15 |
11.5 |
7 |
15132 |
买入 |
| 09:45:21 |
11.5 |
1 |
15133 |
买入 |
| 09:45:24 |
11.5 |
10 |
15143 |
买入 |
| 09:45:30 |
11.49 |
75 |
15218 |
卖出 |
| 09:45:33 |
11.49 |
26 |
15244 |
卖出 |
| 09:45:36 |
11.49 |
6 |
15250 |
卖出 |
| 09:45:39 |
11.49 |
37 |
15287 |
卖出 |
| 09:45:42 |
11.49 |
30 |
15317 |
卖出 |
| 09:45:48 |
11.49 |
19 |
15336 |
卖出 |
| 09:45:54 |
11.49 |
30 |
15366 |
买入 |
| 09:45:57 |
11.48 |
3 |
15369 |
卖出 |
| 09:46:00 |
11.49 |
8 |
15377 |
买入 |
| 09:46:03 |
11.48 |
10 |
15387 |
卖出 |
| 09:46:06 |
11.49 |
2 |
15389 |
买入 |
| 09:46:09 |
11.49 |
2 |
15391 |
买入 |
| 09:46:15 |
11.48 |
27 |
15418 |
卖出 |
| 09:46:18 |
11.49 |
5 |
15423 |
买入 |
| 09:46:30 |
11.49 |
14 |
15437 |
买入 |
| 09:46:33 |
11.48 |
17 |
15454 |
卖出 |
| 09:46:36 |
11.49 |
10 |
15464 |
买入 |
| 09:46:39 |
11.48 |
17 |
15481 |
卖出 |
| 09:46:42 |
11.49 |
3 |
15484 |
买入 |