高争民爆[002827]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.16 |
50 |
50 |
集合竞价 |
| 09:16:12 |
11.16 |
50 |
50 |
集合竞价 |
| 09:16:21 |
11.16 |
57 |
57 |
集合竞价 |
| 09:16:48 |
11.6 |
605 |
605 |
集合竞价 |
| 09:17:06 |
11.16 |
57 |
57 |
集合竞价 |
| 09:17:33 |
9.99 |
718 |
718 |
集合竞价 |
| 09:17:51 |
9.99 |
745 |
745 |
集合竞价 |
| 09:18:09 |
9.99 |
751 |
751 |
集合竞价 |
| 09:18:18 |
9.99 |
751 |
751 |
集合竞价 |
| 09:18:27 |
9.99 |
751 |
751 |
集合竞价 |
| 09:18:36 |
9.99 |
751 |
751 |
集合竞价 |
| 09:18:45 |
9.99 |
751 |
751 |
集合竞价 |
| 09:18:54 |
9.99 |
751 |
751 |
集合竞价 |
| 09:19:03 |
9.99 |
751 |
751 |
集合竞价 |
| 09:19:12 |
9.99 |
751 |
751 |
集合竞价 |
| 09:19:21 |
11.16 |
50 |
50 |
集合竞价 |
| 09:20:27 |
11.16 |
52 |
52 |
集合竞价 |
| 09:20:45 |
11.16 |
59 |
59 |
集合竞价 |
| 09:20:54 |
11.16 |
59 |
59 |
集合竞价 |
| 09:21:30 |
11.16 |
104 |
104 |
集合竞价 |
| 09:21:57 |
11.16 |
104 |
104 |
集合竞价 |
| 09:22:06 |
11.16 |
104 |
104 |
集合竞价 |
| 09:23:00 |
11.16 |
104 |
104 |
集合竞价 |
| 09:23:18 |
11.16 |
106 |
106 |
集合竞价 |
| 09:24:03 |
11.16 |
106 |
106 |
集合竞价 |
| 09:24:12 |
11.14 |
106 |
106 |
集合竞价 |
| 09:24:21 |
11.1 |
122 |
122 |
集合竞价 |
| 09:24:39 |
11.06 |
122 |
122 |
集合竞价 |
| 09:24:48 |
11.06 |
123 |
123 |
集合竞价 |
| 09:24:57 |
11.1 |
150 |
150 |
集合竞价 |
| 09:25:00 |
11.12 |
402 |
552 |
卖出 |
| 09:30:00 |
11.1 |
38 |
590 |
卖出 |
| 09:30:03 |
11.1 |
100 |
690 |
卖出 |
| 09:30:06 |
11.12 |
102 |
792 |
买入 |
| 09:30:09 |
11.12 |
10 |
802 |
买入 |
| 09:30:12 |
11.09 |
103 |
905 |
卖出 |
| 09:30:15 |
11.09 |
18 |
923 |
买入 |
| 09:30:18 |
11.1 |
10 |
933 |
买入 |
| 09:30:21 |
11.12 |
10 |
943 |
买入 |
| 09:30:24 |
11.1 |
130 |
1073 |
卖出 |
| 09:30:27 |
11.1 |
64 |
1137 |
买入 |
| 09:30:30 |
11.1 |
33 |
1170 |
买入 |
| 09:30:36 |
11.1 |
4 |
1174 |
买入 |
| 09:30:39 |
11.09 |
3 |
1177 |
卖出 |
| 09:30:42 |
11.09 |
6 |
1183 |
买入 |
| 09:30:45 |
11.09 |
6 |
1189 |
买入 |
| 09:30:48 |
11.1 |
27 |
1216 |
买入 |
| 09:30:51 |
11.1 |
172 |
1388 |
买入 |
| 09:30:54 |
11.09 |
167 |
1555 |
卖出 |
| 09:30:57 |
11.1 |
16 |
1571 |
买入 |
| 09:31:00 |
11.1 |
28 |
1599 |
买入 |
| 09:31:03 |
11.11 |
15 |
1614 |
买入 |
| 09:31:06 |
11.12 |
6 |
1620 |
买入 |
| 09:31:09 |
11.12 |
44 |
1664 |
买入 |
| 09:31:12 |
11.12 |
32 |
1696 |
买入 |
| 09:31:15 |
11.12 |
70 |
1766 |
买入 |
| 09:31:18 |
11.14 |
135 |
1901 |
买入 |
| 09:31:21 |
11.12 |
63 |
1964 |
卖出 |
| 09:31:24 |
11.12 |
85 |
2049 |
买入 |
| 09:31:27 |
11.16 |
396 |
2445 |
买入 |
| 09:31:30 |
11.16 |
20 |
2465 |
买入 |
| 09:31:36 |
11.15 |
47 |
2512 |
卖出 |
| 09:31:39 |
11.15 |
8 |
2520 |
买入 |
| 09:31:42 |
11.16 |
7 |
2527 |
买入 |
| 09:31:45 |
11.16 |
7 |
2534 |
买入 |
| 09:31:48 |
11.16 |
3 |
2537 |
买入 |
| 09:31:51 |
11.16 |
25 |
2562 |
买入 |
| 09:31:54 |
11.15 |
43 |
2605 |
卖出 |
| 09:32:00 |
11.15 |
15 |
2620 |
卖出 |
| 09:32:03 |
11.16 |
71 |
2691 |
买入 |
| 09:32:06 |
11.16 |
5 |
2696 |
买入 |
| 09:32:09 |
11.16 |
6 |
2702 |
买入 |
| 09:32:12 |
11.16 |
43 |
2745 |
买入 |
| 09:32:15 |
11.15 |
116 |
2861 |
卖出 |
| 09:32:18 |
11.16 |
12 |
2873 |
买入 |
| 09:32:21 |
11.15 |
2 |
2875 |
卖出 |
| 09:32:30 |
11.16 |
5 |
2880 |
买入 |
| 09:32:33 |
11.15 |
5 |
2885 |
卖出 |
| 09:32:36 |
11.15 |
35 |
2920 |
卖出 |
| 09:32:39 |
11.15 |
21 |
2941 |
卖出 |
| 09:32:42 |
11.15 |
10 |
2951 |
买入 |
| 09:32:45 |
11.15 |
35 |
2986 |
买入 |
| 09:32:48 |
11.16 |
13 |
2999 |
买入 |
| 09:32:54 |
11.14 |
11 |
3010 |
卖出 |
| 09:33:06 |
11.14 |
45 |
3055 |
卖出 |
| 09:33:09 |
11.12 |
23 |
3078 |
卖出 |
| 09:33:12 |
11.12 |
25 |
3103 |
卖出 |
| 09:33:18 |
11.12 |
3 |
3106 |
买入 |
| 09:33:21 |
11.11 |
48 |
3154 |
卖出 |
| 09:33:24 |
11.12 |
33 |
3187 |
买入 |
| 09:33:30 |
11.12 |
13 |
3200 |
卖出 |
| 09:33:33 |
11.12 |
64 |
3264 |
买入 |
| 09:33:36 |
11.12 |
48 |
3312 |
卖出 |
| 09:33:39 |
11.12 |
5 |
3317 |
买入 |
| 09:33:48 |
11.12 |
16 |
3333 |
卖出 |
| 09:33:51 |
11.13 |
94 |
3427 |
买入 |
| 09:33:54 |
11.13 |
80 |
3507 |
买入 |
| 09:33:57 |
11.13 |
32 |
3539 |
买入 |
| 09:34:00 |
11.13 |
5 |
3544 |
买入 |
| 09:34:03 |
11.14 |
37 |
3581 |
买入 |
| 09:34:06 |
11.15 |
8 |
3589 |
买入 |
| 09:34:09 |
11.15 |
2 |
3591 |
卖出 |
| 09:34:12 |
11.16 |
56 |
3647 |
买入 |
| 09:34:15 |
11.15 |
6 |
3653 |
卖出 |
| 09:34:18 |
11.16 |
20 |
3673 |
买入 |
| 09:34:21 |
11.15 |
15 |
3688 |
卖出 |
| 09:34:30 |
11.13 |
5 |
3693 |
卖出 |
| 09:34:33 |
11.13 |
9 |
3702 |
卖出 |
| 09:34:36 |
11.13 |
39 |
3741 |
卖出 |
| 09:34:39 |
11.12 |
4 |
3745 |
卖出 |
| 09:34:42 |
11.12 |
1 |
3746 |
卖出 |
| 09:34:45 |
11.12 |
7 |
3753 |
卖出 |
| 09:34:48 |
11.11 |
38 |
3791 |
卖出 |
| 09:34:51 |
11.11 |
4 |
3795 |
卖出 |
| 09:34:54 |
11.11 |
3 |
3798 |
买入 |
| 09:35:00 |
11.11 |
83 |
3881 |
买入 |
| 09:35:03 |
11.12 |
4 |
3885 |
买入 |
| 09:35:06 |
11.13 |
5 |
3890 |
买入 |
| 09:35:12 |
11.13 |
2 |
3892 |
买入 |
| 09:35:18 |
11.12 |
62 |
3954 |
卖出 |
| 09:35:21 |
11.13 |
37 |
3991 |
买入 |
| 09:35:30 |
11.13 |
4 |
3995 |
买入 |
| 09:35:33 |
11.13 |
5 |
4000 |
买入 |
| 09:35:42 |
11.13 |
14 |
4014 |
买入 |
| 09:35:45 |
11.11 |
81 |
4095 |
卖出 |
| 09:35:54 |
11.11 |
31 |
4126 |
买入 |
| 09:35:57 |
11.13 |
16 |
4142 |
买入 |
| 09:36:00 |
11.11 |
12 |
4154 |
卖出 |
| 09:36:03 |
11.09 |
115 |
4269 |
卖出 |
| 09:36:06 |
11.13 |
265 |
4534 |
买入 |
| 09:36:09 |
11.11 |
2 |
4536 |
买入 |
| 09:36:15 |
11.11 |
5 |
4541 |
买入 |
| 09:36:18 |
11.09 |
2 |
4543 |
卖出 |
| 09:36:24 |
11.11 |
22 |
4565 |
买入 |
| 09:36:27 |
11.09 |
1 |
4566 |
卖出 |
| 09:36:30 |
11.1 |
1 |
4567 |
卖出 |
| 09:36:33 |
11.09 |
35 |
4602 |
卖出 |
| 09:36:39 |
11.09 |
4 |
4606 |
卖出 |
| 09:36:48 |
11.11 |
33 |
4639 |
买入 |
| 09:36:51 |
11.11 |
23 |
4662 |
买入 |
| 09:36:54 |
11.11 |
3 |
4665 |
卖出 |
| 09:36:57 |
11.11 |
9 |
4674 |
卖出 |
| 09:37:00 |
11.11 |
1 |
4675 |
买入 |
| 09:37:03 |
11.1 |
1 |
4676 |
卖出 |
| 09:37:09 |
11.11 |
1 |
4677 |
买入 |
| 09:37:12 |
11.1 |
34 |
4711 |
卖出 |
| 09:37:15 |
11.11 |
13 |
4724 |
买入 |
| 09:37:21 |
11.11 |
3 |
4727 |
买入 |
| 09:37:24 |
11.12 |
1 |
4728 |
买入 |
| 09:37:27 |
11.12 |
2 |
4730 |
买入 |
| 09:37:30 |
11.11 |
7 |
4737 |
卖出 |
| 09:37:39 |
11.12 |
1 |
4738 |
买入 |
| 09:37:42 |
11.12 |
16 |
4754 |
买入 |
| 09:37:45 |
11.12 |
43 |
4797 |
买入 |
| 09:37:48 |
11.12 |
3 |
4800 |
买入 |
| 09:37:51 |
11.13 |
1 |
4801 |
买入 |
| 09:37:54 |
11.13 |
24 |
4825 |
买入 |
| 09:37:57 |
11.13 |
2 |
4827 |
买入 |
| 09:38:03 |
11.13 |
68 |
4895 |
买入 |
| 09:38:06 |
11.13 |
19 |
4914 |
买入 |
| 09:38:12 |
11.13 |
35 |
4949 |
卖出 |
| 09:38:15 |
11.12 |
12 |
4961 |
卖出 |
| 09:38:18 |
11.11 |
5 |
4966 |
卖出 |
| 09:38:21 |
11.11 |
24 |
4990 |
卖出 |
| 09:38:24 |
11.1 |
21 |
5011 |
卖出 |
| 09:38:27 |
11.11 |
19 |
5030 |
卖出 |
| 09:38:30 |
11.12 |
21 |
5051 |
买入 |
| 09:38:33 |
11.12 |
2 |
5053 |
卖出 |
| 09:38:39 |
11.13 |
4 |
5057 |
买入 |
| 09:38:51 |
11.13 |
13 |
5070 |
买入 |
| 09:38:54 |
11.13 |
31 |
5101 |
买入 |
| 09:39:12 |
11.13 |
21 |
5122 |
卖出 |
| 09:39:15 |
11.13 |
1 |
5123 |
卖出 |
| 09:39:21 |
11.12 |
5 |
5128 |
卖出 |
| 09:39:33 |
11.12 |
2 |
5130 |
卖出 |
| 09:39:36 |
11.12 |
2 |
5132 |
卖出 |
| 09:39:42 |
11.12 |
5 |
5137 |
卖出 |
| 09:39:45 |
11.13 |
139 |
5276 |
买入 |
| 09:39:48 |
11.13 |
6 |
5282 |
买入 |
| 09:40:06 |
11.12 |
55 |
5337 |
卖出 |
| 09:40:09 |
11.12 |
14 |
5351 |
卖出 |
| 09:40:12 |
11.12 |
111 |
5462 |
卖出 |
| 09:40:18 |
11.12 |
187 |
5649 |
卖出 |
| 09:40:21 |
11.12 |
16 |
5665 |
卖出 |
| 09:40:27 |
11.11 |
25 |
5690 |
卖出 |
| 09:40:30 |
11.11 |
18 |
5708 |
卖出 |
| 09:40:33 |
11.11 |
96 |
5804 |
卖出 |
| 09:40:36 |
11.11 |
23 |
5827 |
卖出 |
| 09:40:39 |
11.1 |
66 |
5893 |
卖出 |
| 09:40:42 |
11.1 |
1 |
5894 |
卖出 |
| 09:40:48 |
11.1 |
2 |
5896 |
卖出 |
| 09:40:51 |
11.1 |
9 |
5905 |
卖出 |
| 09:40:54 |
11.11 |
65 |
5970 |
买入 |
| 09:40:57 |
11.11 |
88 |
6058 |
买入 |
| 09:41:00 |
11.1 |
121 |
6179 |
卖出 |
| 09:41:03 |
11.1 |
8 |
6187 |
卖出 |
| 09:41:06 |
11.1 |
21 |
6208 |
卖出 |
| 09:41:09 |
11.11 |
34 |
6242 |
买入 |
| 09:41:12 |
11.11 |
163 |
6405 |
买入 |
| 09:41:15 |
11.11 |
254 |
6659 |
买入 |
| 09:41:18 |
11.12 |
2 |
6661 |
买入 |
| 09:41:21 |
11.12 |
2 |
6663 |
买入 |
| 09:41:24 |
11.11 |
1 |
6664 |
卖出 |
| 09:41:30 |
11.11 |
28 |
6692 |
卖出 |
| 09:41:39 |
11.11 |
19 |
6711 |
卖出 |
| 09:41:42 |
11.12 |
13 |
6724 |
买入 |
| 09:42:03 |
11.11 |
1 |
6725 |
卖出 |
| 09:42:06 |
11.11 |
16 |
6741 |
卖出 |
| 09:42:09 |
11.11 |
1 |
6742 |
卖出 |
| 09:42:12 |
11.11 |
24 |
6766 |
卖出 |
| 09:42:15 |
11.11 |
6 |
6772 |
卖出 |
| 09:42:18 |
11.11 |
7 |
6779 |
卖出 |
| 09:42:21 |
11.11 |
5 |
6784 |
买入 |
| 09:42:30 |
11.1 |
10 |
6794 |
卖出 |
| 09:42:33 |
11.1 |
24 |
6818 |
卖出 |
| 09:42:36 |
11.11 |
3 |
6821 |
买入 |
| 09:42:39 |
11.1 |
6 |
6827 |
卖出 |
| 09:42:42 |
11.1 |
10 |
6837 |
买入 |
| 09:43:00 |
11.1 |
41 |
6878 |
买入 |
| 09:43:03 |
11.1 |
1 |
6879 |
卖出 |
| 09:43:06 |
11.1 |
14 |
6893 |
卖出 |
| 09:43:09 |
11.1 |
2 |
6895 |
卖出 |
| 09:43:12 |
11.1 |
8 |
6903 |
买入 |
| 09:43:15 |
11.1 |
1 |
6904 |
买入 |
| 09:43:18 |
11.11 |
4 |
6908 |
买入 |
| 09:43:21 |
11.11 |
5 |
6913 |
买入 |
| 09:43:24 |
11.11 |
3 |
6916 |
买入 |
| 09:43:27 |
11.1 |
57 |
6973 |
卖出 |
| 09:43:30 |
11.1 |
7 |
6980 |
买入 |
| 09:43:33 |
11.1 |
16 |
6996 |
买入 |
| 09:43:36 |
11.1 |
1 |
6997 |
卖出 |
| 09:43:39 |
11.1 |
10 |
7007 |
卖出 |
| 09:43:42 |
11.1 |
89 |
7096 |
买入 |
| 09:43:48 |
11.1 |
1 |
7097 |
卖出 |
| 09:44:00 |
11.08 |
70 |
7167 |
卖出 |
| 09:44:03 |
11.08 |
5 |
7172 |
卖出 |
| 09:44:09 |
11.09 |
11 |
7183 |
买入 |
| 09:44:12 |
11.08 |
12 |
7195 |
卖出 |
| 09:44:18 |
11.08 |
25 |
7220 |
卖出 |
| 09:44:24 |
11.07 |
14 |
7234 |
卖出 |
| 09:44:27 |
11.07 |
66 |
7300 |
卖出 |
| 09:44:33 |
11.06 |
11 |
7311 |
卖出 |
| 09:44:39 |
11.07 |
22 |
7333 |
买入 |
| 09:44:42 |
11.06 |
42 |
7375 |
卖出 |
| 09:44:45 |
11.06 |
82 |
7457 |
卖出 |
| 09:44:48 |
11.05 |
25 |
7482 |
卖出 |
| 09:44:51 |
11.05 |
47 |
7529 |
卖出 |
| 09:44:54 |
11.05 |
8 |
7537 |
卖出 |
| 09:44:57 |
11.05 |
6 |
7543 |
卖出 |
| 09:45:00 |
11.06 |
12 |
7555 |
买入 |
| 09:45:03 |
11.05 |
17 |
7572 |
卖出 |
| 09:45:06 |
11.05 |
4 |
7576 |
卖出 |
| 09:45:09 |
11.06 |
2 |
7578 |
买入 |
| 09:45:12 |
11.06 |
2 |
7580 |
买入 |
| 09:45:15 |
11.06 |
1 |
7581 |
买入 |
| 09:45:18 |
11.05 |
3 |
7584 |
卖出 |
| 09:45:21 |
11.05 |
29 |
7613 |
卖出 |
| 09:45:24 |
11.05 |
11 |
7624 |
买入 |
| 09:45:27 |
11.06 |
11 |
7635 |
买入 |
| 09:45:30 |
11.06 |
1 |
7636 |
卖出 |
| 09:45:33 |
11.05 |
11 |
7647 |
卖出 |
| 09:45:39 |
11.06 |
48 |
7695 |
买入 |
| 09:45:42 |
11.05 |
110 |
7805 |
卖出 |
| 09:45:45 |
11.06 |
2 |
7807 |
买入 |
| 09:45:48 |
11.06 |
7 |
7814 |
买入 |
| 09:45:51 |
11.05 |
148 |
7962 |
卖出 |
| 09:45:57 |
11.06 |
5 |
7967 |
买入 |
| 09:46:00 |
11.06 |
1 |
7968 |
卖出 |
| 09:46:09 |
11.06 |
7 |
7975 |
卖出 |
| 09:46:12 |
11.06 |
3 |
7978 |
卖出 |
| 09:46:15 |
11.06 |
10 |
7988 |
买入 |
| 09:46:21 |
11.06 |
5 |
7993 |
买入 |
| 09:46:24 |
11.05 |
20 |
8013 |
卖出 |
| 09:46:33 |
11.05 |
1 |
8014 |
卖出 |
| 09:46:36 |
11.06 |
1 |
8015 |
买入 |
| 09:46:39 |
11.07 |
63 |
8078 |
买入 |
| 09:46:42 |
11.08 |
57 |
8135 |
买入 |
| 09:46:45 |
11.08 |
4 |
8139 |
买入 |
| 09:46:48 |
11.07 |
11 |
8150 |
卖出 |
| 09:46:51 |
11.07 |
2 |
8152 |
卖出 |
| 09:47:00 |
11.07 |
4 |
8156 |
卖出 |
| 09:47:09 |
11.07 |
33 |
8189 |
卖出 |
| 09:47:12 |
11.07 |
32 |
8221 |
卖出 |
| 09:47:15 |
11.07 |
8 |
8229 |
卖出 |
| 09:47:18 |
11.07 |
12 |
8241 |
卖出 |
| 09:47:21 |
11.07 |
16 |
8257 |
买入 |
| 09:47:24 |
11.07 |
9 |
8266 |
卖出 |
| 09:47:27 |
11.07 |
2 |
8268 |
买入 |
| 09:47:30 |
11.07 |
44 |
8312 |
买入 |
| 09:47:33 |
11.07 |
8 |
8320 |
买入 |
| 09:47:36 |
11.07 |
2 |
8322 |
卖出 |
| 09:47:42 |
11.07 |
42 |
8364 |
卖出 |
| 09:47:51 |
11.06 |
2 |
8366 |
卖出 |
| 09:48:00 |
11.07 |
10 |
8376 |
买入 |
| 09:48:03 |
11.07 |
14 |
8390 |
买入 |
| 09:48:09 |
11.07 |
3 |
8393 |
买入 |
| 09:48:12 |
11.06 |
69 |
8462 |
卖出 |
| 09:48:15 |
11.06 |
11 |
8473 |
买入 |
| 09:48:18 |
11.06 |
8 |
8481 |
买入 |
| 09:48:21 |
11.07 |
10 |
8491 |
买入 |