震安科技[300767]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
89.05 |
5 |
5 |
集合竞价 |
| 09:23:12 |
88.04 |
9 |
9 |
集合竞价 |
| 09:23:21 |
88 |
10 |
10 |
集合竞价 |
| 09:25:00 |
88.84 |
16 |
16 |
集合竞价 |
| 09:25:03 |
88.84 |
26 |
42 |
卖出 |
| 09:30:03 |
88.84 |
4 |
46 |
卖出 |
| 09:30:06 |
88.84 |
1 |
47 |
买入 |
| 09:30:09 |
88.84 |
4 |
51 |
买入 |
| 09:30:12 |
88.84 |
12 |
63 |
买入 |
| 09:30:15 |
88.87 |
8 |
71 |
买入 |
| 09:30:18 |
88.63 |
4 |
75 |
卖出 |
| 09:30:21 |
88.74 |
1 |
76 |
买入 |
| 09:30:27 |
88.52 |
4 |
80 |
卖出 |
| 09:30:33 |
88.49 |
4 |
84 |
卖出 |
| 09:30:36 |
88.52 |
3 |
87 |
买入 |
| 09:30:48 |
88.75 |
3 |
90 |
买入 |
| 09:30:57 |
88.84 |
2 |
92 |
买入 |
| 09:31:03 |
88.89 |
8 |
100 |
买入 |
| 09:31:06 |
89 |
7 |
107 |
买入 |
| 09:31:15 |
89 |
2 |
109 |
买入 |
| 09:31:24 |
89.05 |
6 |
115 |
买入 |
| 09:31:30 |
89.1 |
15 |
130 |
买入 |
| 09:31:36 |
89.54 |
1 |
131 |
买入 |
| 09:31:51 |
89.12 |
2 |
133 |
卖出 |
| 09:31:57 |
89.12 |
7 |
140 |
卖出 |
| 09:32:00 |
89.12 |
4 |
144 |
买入 |
| 09:32:03 |
89.05 |
2 |
146 |
卖出 |
| 09:32:06 |
89.05 |
2 |
148 |
卖出 |
| 09:32:09 |
89.1 |
2 |
150 |
买入 |
| 09:32:12 |
89.12 |
3 |
153 |
买入 |
| 09:32:15 |
88.94 |
3 |
156 |
卖出 |
| 09:32:18 |
89 |
1 |
157 |
买入 |
| 09:32:27 |
89.05 |
1 |
158 |
买入 |
| 09:32:30 |
89.06 |
1 |
159 |
卖出 |
| 09:32:36 |
89.06 |
1 |
160 |
卖出 |
| 09:32:39 |
89.06 |
2 |
162 |
卖出 |
| 09:32:42 |
89 |
2 |
164 |
卖出 |
| 09:33:09 |
89.12 |
13 |
177 |
买入 |
| 09:33:12 |
89.12 |
41 |
218 |
买入 |
| 09:33:15 |
89.26 |
1 |
219 |
卖出 |
| 09:33:24 |
89.18 |
5 |
224 |
卖出 |
| 09:33:27 |
89.18 |
1 |
225 |
买入 |
| 09:33:30 |
89.26 |
3 |
228 |
买入 |
| 09:33:33 |
89.26 |
4 |
232 |
买入 |
| 09:33:48 |
89.39 |
6 |
238 |
买入 |
| 09:33:54 |
89.46 |
1 |
239 |
买入 |
| 09:34:06 |
89.46 |
2 |
241 |
买入 |
| 09:34:12 |
89.46 |
7 |
248 |
卖出 |
| 09:34:18 |
89.32 |
9 |
257 |
卖出 |
| 09:34:24 |
89.46 |
14 |
271 |
买入 |
| 09:34:39 |
89.42 |
1 |
272 |
买入 |
| 09:34:42 |
89.27 |
1 |
273 |
卖出 |
| 09:34:51 |
89.2 |
31 |
304 |
卖出 |
| 09:34:57 |
89.2 |
5 |
309 |
买入 |
| 09:35:00 |
89.12 |
5 |
314 |
卖出 |
| 09:35:03 |
89 |
1 |
315 |
卖出 |
| 09:35:06 |
89.12 |
1 |
316 |
买入 |
| 09:35:15 |
89 |
11 |
327 |
卖出 |
| 09:35:18 |
89.11 |
4 |
331 |
买入 |
| 09:35:21 |
89.1 |
55 |
386 |
卖出 |
| 09:35:30 |
89 |
1 |
387 |
买入 |
| 09:35:51 |
89.03 |
9 |
396 |
买入 |
| 09:35:57 |
89.03 |
1 |
397 |
卖出 |
| 09:36:03 |
89.08 |
1 |
398 |
买入 |
| 09:36:15 |
89.08 |
1 |
399 |
买入 |
| 09:36:24 |
89.03 |
1 |
400 |
卖出 |
| 09:36:27 |
88.89 |
25 |
425 |
卖出 |
| 09:36:30 |
88.99 |
3 |
428 |
买入 |
| 09:36:42 |
88.88 |
12 |
440 |
卖出 |
| 09:36:45 |
88.54 |
19 |
459 |
卖出 |
| 09:37:03 |
88.52 |
2 |
461 |
卖出 |
| 09:37:21 |
88.5 |
2 |
463 |
卖出 |
| 09:37:27 |
88.45 |
18 |
481 |
卖出 |
| 09:37:33 |
88.43 |
2 |
483 |
卖出 |
| 09:37:36 |
88.43 |
5 |
488 |
买入 |
| 09:37:39 |
88.43 |
3 |
491 |
买入 |
| 09:37:42 |
88.45 |
1 |
492 |
卖出 |
| 09:37:51 |
88.31 |
3 |
495 |
卖出 |
| 09:37:54 |
88.24 |
1 |
496 |
卖出 |
| 09:38:00 |
88.5 |
30 |
526 |
买入 |
| 09:38:03 |
88.5 |
4 |
530 |
买入 |
| 09:38:06 |
88.5 |
75 |
605 |
买入 |
| 09:38:09 |
88.53 |
8 |
613 |
买入 |
| 09:38:15 |
88.53 |
3 |
616 |
卖出 |
| 09:38:18 |
88.43 |
2 |
618 |
卖出 |
| 09:38:24 |
88.5 |
8 |
626 |
买入 |
| 09:38:27 |
88.5 |
4 |
630 |
卖出 |
| 09:38:30 |
88.53 |
3 |
633 |
买入 |
| 09:38:36 |
88.31 |
4 |
637 |
卖出 |
| 09:38:39 |
88.5 |
3 |
640 |
买入 |
| 09:38:45 |
88.31 |
4 |
644 |
卖出 |
| 09:38:48 |
88.31 |
3 |
647 |
买入 |
| 09:38:51 |
88.31 |
1 |
648 |
买入 |
| 09:38:54 |
88.3 |
2 |
650 |
卖出 |
| 09:38:57 |
88.31 |
12 |
662 |
买入 |
| 09:39:09 |
88.34 |
9 |
671 |
卖出 |
| 09:39:12 |
88.5 |
2 |
673 |
买入 |
| 09:39:24 |
88.47 |
2 |
675 |
卖出 |
| 09:39:27 |
88.37 |
2 |
677 |
卖出 |
| 09:39:36 |
88.37 |
13 |
690 |
买入 |
| 09:39:45 |
88.37 |
3 |
693 |
卖出 |
| 09:39:48 |
88.37 |
1 |
694 |
卖出 |
| 09:40:03 |
88.37 |
3 |
697 |
卖出 |
| 09:40:12 |
88.41 |
1 |
698 |
买入 |
| 09:40:18 |
88.37 |
7 |
705 |
卖出 |
| 09:40:30 |
88.5 |
2 |
707 |
买入 |
| 09:40:33 |
88.5 |
1 |
708 |
卖出 |
| 09:40:39 |
88.5 |
8 |
716 |
卖出 |
| 09:40:48 |
88.5 |
1 |
717 |
卖出 |
| 09:40:54 |
88.5 |
1 |
718 |
卖出 |
| 09:41:09 |
88.38 |
3 |
721 |
卖出 |
| 09:41:12 |
88.34 |
33 |
754 |
卖出 |
| 09:41:18 |
88.35 |
5 |
759 |
买入 |
| 09:41:21 |
88.34 |
15 |
774 |
卖出 |
| 09:41:27 |
88.35 |
1 |
775 |
买入 |
| 09:41:33 |
88.34 |
23 |
798 |
卖出 |
| 09:41:39 |
88.33 |
5 |
803 |
卖出 |
| 09:41:45 |
88.33 |
10 |
813 |
卖出 |
| 09:41:48 |
88.34 |
1 |
814 |
买入 |
| 09:41:54 |
88.33 |
10 |
824 |
卖出 |
| 09:42:09 |
88.3 |
11 |
835 |
卖出 |
| 09:42:12 |
88.32 |
1 |
836 |
买入 |
| 09:42:18 |
88.3 |
5 |
841 |
卖出 |
| 09:42:24 |
88.3 |
3 |
844 |
卖出 |
| 09:42:30 |
88.29 |
3 |
847 |
卖出 |
| 09:42:42 |
88.29 |
1 |
848 |
买入 |
| 09:42:45 |
88.29 |
2 |
850 |
买入 |
| 09:42:51 |
88.29 |
2 |
852 |
卖出 |
| 09:43:00 |
88.28 |
1 |
853 |
卖出 |
| 09:43:03 |
88.28 |
2 |
855 |
卖出 |
| 09:43:06 |
88.37 |
5 |
860 |
买入 |
| 09:43:18 |
88.37 |
105 |
965 |
买入 |
| 09:43:24 |
88.49 |
9 |
974 |
卖出 |
| 09:43:27 |
88.49 |
14 |
988 |
买入 |
| 09:43:30 |
88.4 |
6 |
994 |
卖出 |
| 09:43:36 |
88.49 |
1 |
995 |
卖出 |
| 09:44:09 |
88.7 |
9 |
1004 |
买入 |
| 09:44:15 |
88.5 |
6 |
1010 |
卖出 |
| 09:45:03 |
88.5 |
7 |
1017 |
卖出 |
| 09:45:15 |
88.76 |
1 |
1018 |
买入 |
| 09:45:45 |
88.76 |
7 |
1025 |
买入 |
| 09:45:51 |
88.6 |
3 |
1028 |
卖出 |
| 09:45:57 |
88.63 |
1 |
1029 |
买入 |
| 09:46:33 |
88.6 |
10 |
1039 |
买入 |
| 09:46:42 |
88.6 |
5 |
1044 |
买入 |
| 09:46:45 |
88.59 |
1 |
1045 |
买入 |
| 09:46:57 |
88.5 |
3 |
1048 |
卖出 |
| 09:47:09 |
88.5 |
9 |
1057 |
卖出 |
| 09:47:15 |
88.5 |
4 |
1061 |
卖出 |
| 09:47:57 |
88.58 |
1 |
1062 |
买入 |
| 09:48:06 |
88.52 |
5 |
1067 |
卖出 |
| 09:48:18 |
88.48 |
32 |
1099 |
卖出 |
| 09:48:21 |
88.57 |
2 |
1101 |
买入 |
| 09:48:27 |
88.37 |
1 |
1102 |
卖出 |
| 09:48:36 |
88.32 |
2 |
1104 |
卖出 |
| 09:48:39 |
88.32 |
1 |
1105 |
买入 |
| 09:48:42 |
88.3 |
3 |
1108 |
卖出 |
| 09:48:48 |
88.31 |
1 |
1109 |
卖出 |
| 09:48:54 |
88.32 |
1 |
1110 |
买入 |
| 09:48:57 |
88.31 |
3 |
1113 |
卖出 |
| 09:49:00 |
88.31 |
2 |
1115 |
卖出 |
| 09:49:06 |
88.33 |
3 |
1118 |
卖出 |
| 09:49:18 |
88.33 |
4 |
1122 |
卖出 |
| 09:49:21 |
88.31 |
14 |
1136 |
卖出 |
| 09:49:27 |
88.33 |
5 |
1141 |
卖出 |
| 09:49:30 |
88.33 |
2 |
1143 |
买入 |
| 09:49:36 |
88.33 |
2 |
1145 |
买入 |
| 09:50:00 |
88.47 |
1 |
1146 |
买入 |
| 09:50:33 |
88.47 |
1 |
1147 |
买入 |
| 09:50:36 |
88.31 |
1 |
1148 |
卖出 |
| 09:50:39 |
88.35 |
1 |
1149 |
卖出 |
| 09:50:45 |
88.47 |
1 |
1150 |
买入 |
| 09:51:00 |
88.47 |
2 |
1152 |
买入 |
| 09:51:30 |
88.41 |
2 |
1154 |
卖出 |
| 09:51:36 |
88.42 |
1 |
1155 |
买入 |
| 09:51:54 |
88.42 |
1 |
1156 |
卖出 |
| 09:52:00 |
88.42 |
2 |
1158 |
卖出 |
| 09:52:03 |
88.42 |
3 |
1161 |
卖出 |
| 09:52:09 |
88.41 |
1 |
1162 |
卖出 |
| 09:52:18 |
88.35 |
2 |
1164 |
卖出 |
| 09:52:21 |
88.41 |
1 |
1165 |
买入 |
| 09:52:42 |
88.4 |
1 |
1166 |
卖出 |
| 09:52:45 |
88.4 |
1 |
1167 |
买入 |
| 09:53:00 |
88.35 |
10 |
1177 |
卖出 |
| 09:53:03 |
88.35 |
5 |
1182 |
卖出 |
| 09:53:12 |
88.33 |
7 |
1189 |
卖出 |
| 09:53:21 |
88.35 |
1 |
1190 |
买入 |
| 09:53:24 |
88.35 |
2 |
1192 |
卖出 |
| 09:53:30 |
88.35 |
4 |
1196 |
卖出 |
| 09:53:42 |
88.35 |
1 |
1197 |
卖出 |
| 09:53:51 |
88.36 |
5 |
1202 |
买入 |
| 09:53:57 |
88.36 |
1 |
1203 |
卖出 |
| 09:54:03 |
88.36 |
1 |
1204 |
卖出 |
| 09:54:06 |
88.36 |
3 |
1207 |
卖出 |
| 09:54:12 |
88.33 |
3 |
1210 |
卖出 |
| 09:54:15 |
88.36 |
3 |
1213 |
买入 |
| 09:54:21 |
88.33 |
3 |
1216 |
卖出 |
| 09:54:27 |
88.33 |
3 |
1219 |
卖出 |
| 09:54:57 |
88.34 |
1 |
1220 |
卖出 |
| 09:55:00 |
88.33 |
20 |
1240 |
卖出 |
| 09:55:12 |
88.33 |
4 |
1244 |
卖出 |
| 09:55:15 |
88.36 |
5 |
1249 |
买入 |
| 09:55:18 |
88.32 |
1 |
1250 |
卖出 |
| 09:56:30 |
88.36 |
1 |
1251 |
买入 |
| 09:56:33 |
88.34 |
5 |
1256 |
卖出 |
| 09:56:42 |
88.34 |
1 |
1257 |
卖出 |
| 09:56:54 |
88.33 |
1 |
1258 |
卖出 |
| 09:57:09 |
88.33 |
2 |
1260 |
卖出 |
| 09:57:12 |
88.3 |
75 |
1335 |
卖出 |
| 09:57:15 |
88.26 |
73 |
1408 |
卖出 |
| 09:57:18 |
88.26 |
6 |
1414 |
买入 |
| 09:57:21 |
88.24 |
8 |
1422 |
卖出 |
| 09:57:24 |
88.24 |
1 |
1423 |
卖出 |
| 09:57:27 |
88.22 |
4 |
1427 |
卖出 |
| 09:57:30 |
88.22 |
0 |
1427 |
卖出 |
| 09:57:36 |
88.22 |
1 |
1428 |
卖出 |
| 09:57:42 |
88.2 |
13 |
1441 |
卖出 |
| 09:57:45 |
88.2 |
1 |
1442 |
卖出 |
| 09:57:48 |
88.2 |
2 |
1444 |
卖出 |
| 09:57:54 |
88.16 |
3 |
1447 |
卖出 |
| 09:58:00 |
88.1 |
18 |
1465 |
卖出 |
| 09:58:03 |
88.08 |
4 |
1469 |
卖出 |
| 09:58:09 |
88.03 |
5 |
1474 |
卖出 |
| 09:58:18 |
88.01 |
5 |
1479 |
卖出 |
| 09:58:21 |
88.01 |
5 |
1484 |
卖出 |
| 09:58:24 |
87.86 |
175 |
1659 |
卖出 |
| 09:58:27 |
87.8 |
5 |
1664 |
卖出 |
| 09:58:33 |
87.77 |
1 |
1665 |
卖出 |
| 09:58:36 |
87.7 |
3 |
1668 |
卖出 |
| 09:58:39 |
87.7 |
1 |
1669 |
卖出 |
| 09:58:42 |
87.7 |
12 |
1681 |
买入 |
| 09:58:48 |
87.7 |
8 |
1689 |
卖出 |
| 09:58:54 |
87.58 |
2 |
1691 |
卖出 |
| 09:58:57 |
87.68 |
3 |
1694 |
买入 |
| 09:59:03 |
87.58 |
24 |
1718 |
卖出 |
| 09:59:06 |
87.7 |
4 |
1722 |
买入 |
| 09:59:12 |
87.58 |
12 |
1734 |
卖出 |
| 09:59:15 |
87.58 |
6 |
1740 |
卖出 |
| 09:59:18 |
87.56 |
3 |
1743 |
卖出 |
| 09:59:21 |
87.58 |
15 |
1758 |
买入 |
| 09:59:24 |
87.58 |
11 |
1769 |
买入 |
| 09:59:36 |
87.77 |
15 |
1784 |
买入 |
| 09:59:39 |
87.58 |
1 |
1785 |
卖出 |
| 09:59:51 |
87.77 |
2 |
1787 |
买入 |
| 10:00:03 |
87.69 |
3 |
1790 |
买入 |
| 10:00:06 |
87.77 |
1 |
1791 |
买入 |
| 10:00:12 |
87.69 |
1 |
1792 |
买入 |
| 10:00:27 |
87.69 |
3 |
1795 |
卖出 |
| 10:00:30 |
87.69 |
5 |
1800 |
卖出 |
| 10:00:42 |
87.7 |
5 |
1805 |
买入 |
| 10:01:09 |
87.7 |
1 |
1806 |
卖出 |
| 10:01:15 |
87.7 |
4 |
1810 |
卖出 |
| 10:01:27 |
87.7 |
1 |
1811 |
卖出 |
| 10:01:42 |
87.71 |
2 |
1813 |
卖出 |
| 10:01:54 |
87.75 |
1 |
1814 |
买入 |
| 10:02:00 |
87.77 |
43 |
1857 |
买入 |
| 10:02:03 |
87.75 |
18 |
1875 |
卖出 |
| 10:02:09 |
87.73 |
26 |
1901 |
卖出 |
| 10:02:12 |
87.99 |
1 |
1902 |
买入 |
| 10:02:15 |
87.99 |
1 |
1903 |
买入 |
| 10:02:39 |
87.8 |
6 |
1909 |
卖出 |
| 10:02:51 |
87.99 |
12 |
1921 |
买入 |
| 10:03:12 |
87.8 |
1 |
1922 |
卖出 |
| 10:03:24 |
87.99 |
4 |
1926 |
买入 |
| 10:03:30 |
87.99 |
3 |
1929 |
卖出 |
| 10:03:36 |
88 |
1 |
1930 |
买入 |
| 10:03:45 |
87.98 |
1 |
1931 |
卖出 |
| 10:03:48 |
87.79 |
22 |
1953 |
卖出 |
| 10:03:51 |
87.79 |
1 |
1954 |
买入 |
| 10:04:00 |
87.79 |
10 |
1964 |
买入 |
| 10:04:03 |
87.73 |
44 |
2008 |
卖出 |
| 10:04:06 |
87.73 |
3 |
2011 |
卖出 |
| 10:04:09 |
87.73 |
3 |
2014 |
卖出 |
| 10:04:12 |
87.77 |
1 |
2015 |
买入 |
| 10:04:18 |
87.72 |
1 |
2016 |
卖出 |
| 10:04:21 |
87.72 |
1 |
2017 |
买入 |
| 10:04:45 |
87.72 |
3 |
2020 |
买入 |
| 10:04:57 |
87.72 |
1 |
2021 |
买入 |
| 10:05:00 |
87.71 |
4 |
2025 |
卖出 |
| 10:05:12 |
87.75 |
9 |
2034 |
买入 |
| 10:05:15 |
87.75 |
5 |
2039 |
买入 |
| 10:05:18 |
87.75 |
3 |
2042 |
买入 |
| 10:05:27 |
87.69 |
7 |
2049 |
卖出 |
| 10:05:30 |
87.75 |
2 |
2051 |
买入 |
| 10:05:33 |
87.69 |
8 |
2059 |
卖出 |
| 10:05:45 |
87.68 |
1 |
2060 |
卖出 |
| 10:05:48 |
87.68 |
3 |
2063 |
卖出 |
| 10:05:51 |
87.66 |
1 |
2064 |
卖出 |
| 10:05:57 |
87.68 |
8 |
2072 |
买入 |
| 10:06:00 |
87.69 |
8 |
2080 |
卖出 |
| 10:06:09 |
87.68 |
48 |
2128 |
卖出 |
| 10:06:12 |
87.65 |
10 |
2138 |
卖出 |
| 10:06:15 |
87.65 |
3 |
2141 |
卖出 |
| 10:06:21 |
87.66 |
2 |
2143 |
卖出 |
| 10:06:27 |
87.63 |
9 |
2152 |
卖出 |
| 10:06:30 |
87.66 |
1 |
2153 |
买入 |
| 10:06:33 |
87.69 |
6 |
2159 |
买入 |
| 10:06:39 |
87.65 |
22 |
2181 |
卖出 |
| 10:06:45 |
87.65 |
4 |
2185 |
卖出 |
| 10:06:48 |
87.65 |
1 |
2186 |
买入 |