紫天科技[300280]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:48 |
30.45 |
1 |
1 |
集合竞价 |
| 09:24:15 |
30.44 |
12 |
12 |
集合竞价 |
| 09:24:24 |
30.45 |
18 |
18 |
集合竞价 |
| 09:25:00 |
30.4 |
33 |
33 |
集合竞价 |
| 09:25:03 |
30.4 |
33 |
66 |
买入 |
| 09:30:03 |
30.38 |
81 |
147 |
卖出 |
| 09:30:06 |
30.38 |
65 |
212 |
卖出 |
| 09:30:09 |
30.38 |
36 |
248 |
买入 |
| 09:30:12 |
30.45 |
21 |
269 |
买入 |
| 09:30:15 |
30.45 |
2 |
271 |
买入 |
| 09:30:18 |
30.64 |
7 |
278 |
买入 |
| 09:30:21 |
30.64 |
2 |
280 |
买入 |
| 09:30:24 |
30.6 |
6 |
286 |
卖出 |
| 09:30:36 |
30.56 |
2 |
288 |
买入 |
| 09:30:39 |
30.56 |
7 |
295 |
卖出 |
| 09:30:42 |
30.55 |
1 |
296 |
买入 |
| 09:30:57 |
30.54 |
4 |
300 |
买入 |
| 09:31:00 |
30.47 |
15 |
315 |
卖出 |
| 09:31:03 |
30.47 |
2 |
317 |
买入 |
| 09:31:06 |
30.47 |
13 |
330 |
买入 |
| 09:31:09 |
30.54 |
2 |
332 |
买入 |
| 09:31:12 |
30.44 |
40 |
372 |
卖出 |
| 09:31:15 |
30.44 |
25 |
397 |
买入 |
| 09:31:18 |
30.54 |
14 |
411 |
买入 |
| 09:31:21 |
30.54 |
12 |
423 |
卖出 |
| 09:31:24 |
30.56 |
1 |
424 |
买入 |
| 09:31:27 |
30.56 |
5 |
429 |
买入 |
| 09:31:30 |
30.55 |
3 |
432 |
卖出 |
| 09:31:33 |
30.54 |
28 |
460 |
卖出 |
| 09:31:39 |
30.47 |
7 |
467 |
卖出 |
| 09:31:42 |
30.47 |
2 |
469 |
卖出 |
| 09:31:45 |
30.47 |
2 |
471 |
卖出 |
| 09:31:48 |
30.47 |
1 |
472 |
卖出 |
| 09:31:57 |
30.54 |
2 |
474 |
买入 |
| 09:32:00 |
30.54 |
1 |
475 |
买入 |
| 09:32:06 |
30.53 |
10 |
485 |
买入 |
| 09:32:09 |
30.53 |
6 |
491 |
买入 |
| 09:32:12 |
30.56 |
37 |
528 |
买入 |
| 09:32:15 |
30.56 |
1 |
529 |
买入 |
| 09:32:18 |
30.58 |
4 |
533 |
买入 |
| 09:32:30 |
30.62 |
1 |
534 |
买入 |
| 09:32:33 |
30.61 |
1 |
535 |
卖出 |
| 09:32:36 |
30.57 |
5 |
540 |
卖出 |
| 09:32:39 |
30.56 |
6 |
546 |
卖出 |
| 09:32:42 |
30.56 |
13 |
559 |
卖出 |
| 09:32:45 |
30.56 |
2 |
561 |
卖出 |
| 09:32:48 |
30.56 |
23 |
584 |
卖出 |
| 09:32:54 |
30.57 |
1 |
585 |
买入 |
| 09:32:57 |
30.55 |
74 |
659 |
卖出 |
| 09:33:00 |
30.55 |
23 |
682 |
卖出 |
| 09:33:03 |
30.56 |
17 |
699 |
买入 |
| 09:33:06 |
30.52 |
1 |
700 |
买入 |
| 09:33:09 |
30.6 |
94 |
794 |
买入 |
| 09:33:12 |
30.5 |
5 |
799 |
卖出 |
| 09:33:27 |
30.59 |
1 |
800 |
买入 |
| 09:33:30 |
30.62 |
38 |
838 |
买入 |
| 09:33:33 |
30.68 |
25 |
863 |
买入 |
| 09:33:36 |
30.69 |
6 |
869 |
买入 |
| 09:33:39 |
30.62 |
11 |
880 |
卖出 |
| 09:33:42 |
30.7 |
11 |
891 |
买入 |
| 09:33:45 |
30.72 |
6 |
897 |
买入 |
| 09:33:48 |
30.69 |
18 |
915 |
卖出 |
| 09:33:51 |
30.74 |
3 |
918 |
买入 |
| 09:33:54 |
30.7 |
3 |
921 |
卖出 |
| 09:33:57 |
30.76 |
12 |
933 |
买入 |
| 09:34:03 |
30.7 |
2 |
935 |
卖出 |
| 09:34:06 |
30.7 |
1 |
936 |
卖出 |
| 09:34:09 |
30.76 |
5 |
941 |
买入 |
| 09:34:12 |
30.76 |
13 |
954 |
买入 |
| 09:34:15 |
30.78 |
12 |
966 |
买入 |
| 09:34:18 |
30.72 |
113 |
1079 |
卖出 |
| 09:34:21 |
30.79 |
9 |
1088 |
买入 |
| 09:34:27 |
30.75 |
73 |
1161 |
卖出 |
| 09:34:30 |
30.75 |
6 |
1167 |
买入 |
| 09:34:33 |
30.75 |
1 |
1168 |
卖出 |
| 09:34:39 |
30.75 |
4 |
1172 |
卖出 |
| 09:34:42 |
30.77 |
3 |
1175 |
买入 |
| 09:34:45 |
30.77 |
1 |
1176 |
卖出 |
| 09:34:48 |
30.79 |
6 |
1182 |
买入 |
| 09:34:51 |
30.79 |
1 |
1183 |
买入 |
| 09:34:57 |
30.79 |
5 |
1188 |
卖出 |
| 09:35:00 |
30.79 |
6 |
1194 |
买入 |
| 09:35:06 |
30.79 |
3 |
1197 |
卖出 |
| 09:35:09 |
30.79 |
12 |
1209 |
卖出 |
| 09:35:15 |
30.75 |
2 |
1211 |
卖出 |
| 09:35:21 |
30.78 |
5 |
1216 |
买入 |
| 09:35:27 |
30.75 |
8 |
1224 |
卖出 |
| 09:35:33 |
30.75 |
8 |
1232 |
卖出 |
| 09:35:36 |
30.71 |
34 |
1266 |
卖出 |
| 09:35:39 |
30.7 |
6 |
1272 |
卖出 |
| 09:35:42 |
30.75 |
42 |
1314 |
买入 |
| 09:35:45 |
30.8 |
447 |
1761 |
买入 |
| 09:35:48 |
30.77 |
39 |
1800 |
卖出 |
| 09:36:00 |
30.84 |
2 |
1802 |
买入 |
| 09:36:03 |
30.85 |
5 |
1807 |
买入 |
| 09:36:06 |
30.85 |
1 |
1808 |
买入 |
| 09:36:09 |
30.84 |
8 |
1816 |
买入 |
| 09:36:12 |
30.87 |
27 |
1843 |
买入 |
| 09:36:18 |
30.83 |
12 |
1855 |
卖出 |
| 09:36:21 |
30.88 |
12 |
1867 |
买入 |
| 09:36:27 |
30.84 |
105 |
1972 |
卖出 |
| 09:36:30 |
30.83 |
118 |
2090 |
卖出 |
| 09:36:33 |
30.89 |
26 |
2116 |
买入 |
| 09:36:36 |
30.89 |
6 |
2122 |
买入 |
| 09:36:39 |
30.89 |
10 |
2132 |
买入 |
| 09:36:42 |
30.89 |
5 |
2137 |
买入 |
| 09:36:45 |
30.89 |
4 |
2141 |
买入 |
| 09:36:48 |
31.01 |
142 |
2283 |
买入 |
| 09:36:51 |
31.02 |
14 |
2297 |
买入 |
| 09:36:54 |
31.01 |
15 |
2312 |
卖出 |
| 09:36:57 |
31.09 |
1 |
2313 |
买入 |
| 09:37:00 |
31.09 |
16 |
2329 |
买入 |
| 09:37:03 |
31.38 |
71 |
2400 |
买入 |
| 09:37:06 |
31.12 |
28 |
2428 |
卖出 |
| 09:37:09 |
31.11 |
9 |
2437 |
卖出 |
| 09:37:12 |
31.13 |
10 |
2447 |
买入 |
| 09:37:15 |
31.12 |
50 |
2497 |
卖出 |
| 09:37:18 |
31.2 |
29 |
2526 |
买入 |
| 09:37:21 |
31.25 |
20 |
2546 |
买入 |
| 09:37:24 |
31.41 |
502 |
3048 |
买入 |
| 09:37:27 |
31.18 |
2 |
3050 |
卖出 |
| 09:37:36 |
31.29 |
207 |
3257 |
买入 |
| 09:37:39 |
31.3 |
21 |
3278 |
买入 |
| 09:37:45 |
31.3 |
8 |
3286 |
卖出 |
| 09:37:48 |
31.29 |
22 |
3308 |
卖出 |
| 09:37:51 |
31.23 |
5 |
3313 |
卖出 |
| 09:37:54 |
31.23 |
12 |
3325 |
卖出 |
| 09:37:57 |
31.23 |
4 |
3329 |
卖出 |
| 09:38:00 |
31.3 |
21 |
3350 |
买入 |
| 09:38:03 |
31.29 |
2 |
3352 |
卖出 |
| 09:38:06 |
31.23 |
24 |
3376 |
卖出 |
| 09:38:09 |
31.28 |
71 |
3447 |
买入 |
| 09:38:12 |
31.23 |
57 |
3504 |
卖出 |
| 09:38:15 |
31.2 |
13 |
3517 |
卖出 |
| 09:38:18 |
31.19 |
17 |
3534 |
卖出 |
| 09:38:24 |
31.15 |
4 |
3538 |
卖出 |
| 09:38:27 |
31.15 |
2 |
3540 |
买入 |
| 09:38:30 |
31.08 |
10 |
3550 |
卖出 |
| 09:38:33 |
31.15 |
10 |
3560 |
买入 |
| 09:38:36 |
31.12 |
217 |
3777 |
卖出 |
| 09:38:42 |
31.16 |
11 |
3788 |
卖出 |
| 09:38:48 |
31.16 |
3 |
3791 |
卖出 |
| 09:38:51 |
31.18 |
8 |
3799 |
卖出 |
| 09:38:54 |
31.18 |
4 |
3803 |
卖出 |
| 09:38:57 |
31.18 |
7 |
3810 |
卖出 |
| 09:39:00 |
31.24 |
26 |
3836 |
买入 |
| 09:39:03 |
31.18 |
64 |
3900 |
卖出 |
| 09:39:06 |
31.15 |
12 |
3912 |
卖出 |
| 09:39:09 |
31.12 |
11 |
3923 |
卖出 |
| 09:39:12 |
31.18 |
13 |
3936 |
买入 |
| 09:39:21 |
30.82 |
40 |
3976 |
卖出 |
| 09:39:24 |
31 |
17 |
3993 |
买入 |
| 09:39:27 |
31.06 |
7 |
4000 |
买入 |
| 09:39:33 |
31.06 |
3 |
4003 |
买入 |
| 09:39:42 |
30.96 |
5 |
4008 |
卖出 |
| 09:39:45 |
31 |
1 |
4009 |
卖出 |
| 09:39:48 |
30.98 |
6 |
4015 |
卖出 |
| 09:39:51 |
30.98 |
5 |
4020 |
卖出 |
| 09:39:54 |
30.96 |
3 |
4023 |
买入 |
| 09:40:03 |
30.96 |
1 |
4024 |
买入 |
| 09:40:06 |
31 |
8 |
4032 |
买入 |
| 09:40:09 |
30.96 |
7 |
4039 |
卖出 |
| 09:40:12 |
31 |
5 |
4044 |
买入 |
| 09:40:15 |
31 |
1 |
4045 |
买入 |
| 09:40:18 |
31.05 |
7 |
4052 |
买入 |
| 09:40:21 |
31.06 |
4 |
4056 |
买入 |
| 09:40:33 |
31.06 |
11 |
4067 |
买入 |
| 09:40:36 |
31.06 |
3 |
4070 |
买入 |
| 09:40:39 |
31.06 |
2 |
4072 |
买入 |
| 09:40:48 |
31.11 |
24 |
4096 |
买入 |
| 09:40:51 |
31.03 |
1 |
4097 |
卖出 |
| 09:40:54 |
31.03 |
10 |
4107 |
卖出 |
| 09:40:57 |
31.06 |
2 |
4109 |
买入 |
| 09:41:09 |
31.03 |
1 |
4110 |
卖出 |
| 09:41:12 |
31.06 |
6 |
4116 |
买入 |
| 09:41:15 |
31 |
86 |
4202 |
卖出 |
| 09:41:27 |
31 |
15 |
4217 |
卖出 |
| 09:41:33 |
31 |
2 |
4219 |
卖出 |
| 09:41:36 |
31 |
5 |
4224 |
卖出 |
| 09:41:39 |
31 |
2 |
4226 |
卖出 |
| 09:41:42 |
31 |
2 |
4228 |
卖出 |
| 09:41:45 |
31.02 |
6 |
4234 |
买入 |
| 09:41:48 |
31 |
5 |
4239 |
卖出 |
| 09:41:51 |
31 |
107 |
4346 |
卖出 |
| 09:42:00 |
30.97 |
3 |
4349 |
卖出 |
| 09:42:03 |
30.96 |
8 |
4357 |
卖出 |
| 09:42:06 |
30.91 |
3 |
4360 |
卖出 |
| 09:42:09 |
30.91 |
16 |
4376 |
卖出 |
| 09:42:12 |
30.9 |
7 |
4383 |
卖出 |
| 09:42:15 |
30.91 |
3 |
4386 |
买入 |
| 09:42:18 |
30.91 |
12 |
4398 |
买入 |
| 09:42:30 |
30.91 |
2 |
4400 |
卖出 |
| 09:42:36 |
30.91 |
5 |
4405 |
卖出 |
| 09:42:42 |
30.92 |
4 |
4409 |
卖出 |
| 09:42:45 |
30.91 |
5 |
4414 |
卖出 |
| 09:42:48 |
30.91 |
2 |
4416 |
卖出 |
| 09:42:51 |
30.91 |
5 |
4421 |
卖出 |
| 09:42:54 |
30.91 |
3 |
4424 |
卖出 |
| 09:43:00 |
30.9 |
2 |
4426 |
卖出 |
| 09:43:03 |
30.9 |
1 |
4427 |
卖出 |
| 09:43:06 |
30.92 |
22 |
4449 |
买入 |
| 09:43:09 |
30.92 |
3 |
4452 |
卖出 |
| 09:43:24 |
30.92 |
1 |
4453 |
买入 |
| 09:43:30 |
30.92 |
8 |
4461 |
卖出 |
| 09:43:42 |
30.92 |
7 |
4468 |
买入 |
| 09:43:45 |
30.92 |
3 |
4471 |
买入 |
| 09:43:51 |
30.92 |
7 |
4478 |
卖出 |
| 09:43:57 |
30.9 |
9 |
4487 |
卖出 |
| 09:44:00 |
30.86 |
1 |
4488 |
卖出 |
| 09:44:03 |
30.86 |
6 |
4494 |
卖出 |
| 09:44:06 |
30.84 |
10 |
4504 |
卖出 |
| 09:44:09 |
30.84 |
5 |
4509 |
卖出 |
| 09:44:12 |
30.83 |
3 |
4512 |
卖出 |
| 09:44:24 |
30.84 |
4 |
4516 |
买入 |
| 09:44:39 |
30.84 |
5 |
4521 |
卖出 |
| 09:44:42 |
30.83 |
1 |
4522 |
卖出 |
| 09:44:51 |
30.84 |
19 |
4541 |
买入 |
| 09:44:54 |
30.83 |
3 |
4544 |
卖出 |
| 09:44:57 |
30.84 |
23 |
4567 |
买入 |
| 09:45:03 |
30.86 |
1 |
4568 |
买入 |
| 09:45:09 |
30.86 |
1 |
4569 |
买入 |
| 09:45:12 |
30.87 |
5 |
4574 |
卖出 |
| 09:45:18 |
30.87 |
1 |
4575 |
卖出 |
| 09:45:21 |
30.9 |
2 |
4577 |
买入 |
| 09:45:24 |
30.89 |
3 |
4580 |
卖出 |
| 09:45:30 |
30.89 |
3 |
4583 |
卖出 |
| 09:45:33 |
30.87 |
28 |
4611 |
卖出 |
| 09:45:36 |
30.84 |
5 |
4616 |
卖出 |
| 09:45:39 |
30.84 |
2 |
4618 |
卖出 |
| 09:45:42 |
30.84 |
11 |
4629 |
卖出 |
| 09:45:45 |
30.83 |
7 |
4636 |
卖出 |
| 09:45:48 |
30.87 |
11 |
4647 |
买入 |
| 09:45:54 |
30.87 |
4 |
4651 |
卖出 |
| 09:46:00 |
30.87 |
1 |
4652 |
卖出 |
| 09:46:03 |
30.89 |
34 |
4686 |
买入 |
| 09:46:06 |
30.89 |
2 |
4688 |
卖出 |
| 09:46:09 |
30.87 |
10 |
4698 |
卖出 |
| 09:46:15 |
30.87 |
1 |
4699 |
卖出 |
| 09:46:21 |
30.89 |
9 |
4708 |
买入 |
| 09:46:30 |
30.87 |
10 |
4718 |
卖出 |
| 09:46:33 |
30.87 |
4 |
4722 |
卖出 |
| 09:46:36 |
30.87 |
2 |
4724 |
卖出 |
| 09:46:39 |
30.87 |
1 |
4725 |
卖出 |
| 09:46:42 |
30.87 |
2 |
4727 |
卖出 |
| 09:46:48 |
30.88 |
1 |
4728 |
买入 |
| 09:46:51 |
30.89 |
5 |
4733 |
买入 |
| 09:46:54 |
30.89 |
1 |
4734 |
买入 |
| 09:46:57 |
30.87 |
9 |
4743 |
卖出 |
| 09:47:00 |
30.87 |
2 |
4745 |
买入 |
| 09:47:06 |
30.84 |
2 |
4747 |
卖出 |
| 09:47:09 |
30.83 |
1 |
4748 |
卖出 |
| 09:47:15 |
30.87 |
51 |
4799 |
买入 |
| 09:47:18 |
30.87 |
1 |
4800 |
买入 |
| 09:47:36 |
30.88 |
1 |
4801 |
买入 |
| 09:47:42 |
30.89 |
1 |
4802 |
买入 |
| 09:47:45 |
30.9 |
1 |
4803 |
买入 |
| 09:47:48 |
30.92 |
33 |
4836 |
买入 |
| 09:47:57 |
30.93 |
1 |
4837 |
卖出 |
| 09:48:00 |
30.94 |
6 |
4843 |
买入 |
| 09:48:03 |
30.94 |
3 |
4846 |
卖出 |
| 09:48:06 |
30.94 |
1 |
4847 |
卖出 |
| 09:48:12 |
30.9 |
1 |
4848 |
卖出 |
| 09:48:15 |
30.9 |
16 |
4864 |
卖出 |
| 09:48:18 |
30.9 |
21 |
4885 |
卖出 |
| 09:48:21 |
30.89 |
101 |
4986 |
卖出 |
| 09:48:24 |
30.91 |
1 |
4987 |
买入 |
| 09:48:30 |
30.89 |
3 |
4990 |
卖出 |
| 09:48:33 |
30.89 |
1 |
4991 |
卖出 |
| 09:48:36 |
30.93 |
1 |
4992 |
买入 |
| 09:48:45 |
30.89 |
16 |
5008 |
买入 |
| 09:48:48 |
30.89 |
10 |
5018 |
买入 |
| 09:48:51 |
30.88 |
4 |
5022 |
卖出 |
| 09:48:54 |
30.88 |
5 |
5027 |
卖出 |
| 09:49:00 |
30.87 |
1 |
5028 |
卖出 |
| 09:49:03 |
30.87 |
1 |
5029 |
卖出 |
| 09:49:06 |
30.85 |
1 |
5030 |
卖出 |
| 09:49:09 |
30.84 |
1 |
5031 |
卖出 |
| 09:49:42 |
30.87 |
3 |
5034 |
买入 |
| 09:49:45 |
30.88 |
2 |
5036 |
买入 |
| 09:49:48 |
30.88 |
1 |
5037 |
买入 |
| 09:49:51 |
30.88 |
1 |
5038 |
买入 |
| 09:50:00 |
30.86 |
4 |
5042 |
卖出 |
| 09:50:03 |
30.88 |
5 |
5047 |
买入 |
| 09:50:06 |
30.88 |
1 |
5048 |
卖出 |
| 09:50:09 |
30.88 |
1 |
5049 |
卖出 |
| 09:50:12 |
30.86 |
1 |
5050 |
卖出 |
| 09:50:15 |
30.86 |
14 |
5064 |
卖出 |
| 09:50:27 |
30.85 |
16 |
5080 |
卖出 |
| 09:50:42 |
30.83 |
30 |
5110 |
卖出 |
| 09:50:48 |
30.83 |
1 |
5111 |
买入 |
| 09:50:51 |
30.82 |
7 |
5118 |
卖出 |
| 09:50:54 |
30.84 |
2 |
5120 |
买入 |
| 09:50:57 |
30.84 |
1 |
5121 |
买入 |
| 09:51:00 |
30.83 |
2 |
5123 |
卖出 |
| 09:51:03 |
30.83 |
1 |
5124 |
买入 |
| 09:51:06 |
30.83 |
3 |
5127 |
买入 |
| 09:51:09 |
30.82 |
3 |
5130 |
卖出 |
| 09:51:12 |
30.83 |
10 |
5140 |
买入 |
| 09:51:15 |
30.85 |
23 |
5163 |
买入 |
| 09:51:18 |
30.85 |
3 |
5166 |
卖出 |