青鸟消防[002960]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
43.01 |
2 |
2 |
集合竞价 |
| 09:15:27 |
43.01 |
2 |
2 |
集合竞价 |
| 09:15:36 |
41.44 |
103 |
103 |
集合竞价 |
| 09:16:03 |
43.01 |
2 |
2 |
集合竞价 |
| 09:16:21 |
42.18 |
14 |
14 |
集合竞价 |
| 09:16:39 |
41.44 |
117 |
117 |
集合竞价 |
| 09:16:57 |
41.44 |
117 |
117 |
集合竞价 |
| 09:17:06 |
41.45 |
117 |
117 |
集合竞价 |
| 09:17:15 |
43.47 |
16 |
16 |
集合竞价 |
| 09:17:42 |
43.47 |
18 |
18 |
集合竞价 |
| 09:18:00 |
43.47 |
4 |
4 |
集合竞价 |
| 09:18:09 |
43.47 |
4 |
4 |
集合竞价 |
| 09:19:39 |
43.47 |
7 |
7 |
集合竞价 |
| 09:20:09 |
43.47 |
7 |
7 |
集合竞价 |
| 09:21:03 |
43.47 |
10 |
10 |
集合竞价 |
| 09:21:12 |
43.47 |
20 |
20 |
集合竞价 |
| 09:21:39 |
43.47 |
20 |
20 |
集合竞价 |
| 09:24:12 |
43.47 |
20 |
20 |
集合竞价 |
| 09:24:30 |
43.47 |
30 |
30 |
集合竞价 |
| 09:24:48 |
43.47 |
30 |
30 |
集合竞价 |
| 09:24:57 |
43.49 |
30 |
30 |
集合竞价 |
| 09:25:00 |
43.72 |
38 |
68 |
卖出 |
| 09:30:00 |
43.49 |
405 |
473 |
卖出 |
| 09:30:03 |
43.67 |
89 |
562 |
买入 |
| 09:30:06 |
43.47 |
172 |
734 |
卖出 |
| 09:30:09 |
43.47 |
21 |
755 |
卖出 |
| 09:30:12 |
43.18 |
2 |
757 |
卖出 |
| 09:30:15 |
43.09 |
25 |
782 |
卖出 |
| 09:30:18 |
43.05 |
4 |
786 |
卖出 |
| 09:30:21 |
43.25 |
5 |
791 |
买入 |
| 09:30:24 |
43.44 |
10 |
801 |
买入 |
| 09:30:30 |
43.53 |
22 |
823 |
买入 |
| 09:30:33 |
43.66 |
63 |
886 |
买入 |
| 09:30:36 |
43.68 |
31 |
917 |
买入 |
| 09:30:39 |
43.72 |
40 |
957 |
买入 |
| 09:30:42 |
43.47 |
53 |
1010 |
卖出 |
| 09:30:45 |
43.71 |
13 |
1023 |
买入 |
| 09:30:48 |
43.7 |
12 |
1035 |
卖出 |
| 09:30:51 |
43.68 |
33 |
1068 |
卖出 |
| 09:30:54 |
43.74 |
2 |
1070 |
买入 |
| 09:30:57 |
43.68 |
18 |
1088 |
卖出 |
| 09:31:00 |
43.67 |
4 |
1092 |
买入 |
| 09:31:03 |
43.67 |
9 |
1101 |
买入 |
| 09:31:06 |
43.68 |
6 |
1107 |
买入 |
| 09:31:09 |
43.69 |
11 |
1118 |
买入 |
| 09:31:12 |
43.77 |
38 |
1156 |
买入 |
| 09:31:15 |
43.68 |
86 |
1242 |
卖出 |
| 09:31:18 |
43.74 |
3 |
1245 |
买入 |
| 09:31:21 |
43.77 |
1 |
1246 |
买入 |
| 09:31:24 |
43.79 |
4 |
1250 |
买入 |
| 09:31:27 |
43.8 |
23 |
1273 |
买入 |
| 09:31:30 |
43.79 |
3 |
1276 |
卖出 |
| 09:31:33 |
43.83 |
3 |
1279 |
买入 |
| 09:31:36 |
43.85 |
13 |
1292 |
买入 |
| 09:31:39 |
43.85 |
5 |
1297 |
买入 |
| 09:31:42 |
43.85 |
9 |
1306 |
买入 |
| 09:31:45 |
43.85 |
3 |
1309 |
买入 |
| 09:31:48 |
43.85 |
3 |
1312 |
买入 |
| 09:31:51 |
43.85 |
4 |
1316 |
买入 |
| 09:31:54 |
43.91 |
11 |
1327 |
买入 |
| 09:31:57 |
43.85 |
49 |
1376 |
卖出 |
| 09:32:00 |
43.79 |
5 |
1381 |
卖出 |
| 09:32:03 |
43.79 |
1 |
1382 |
买入 |
| 09:32:06 |
43.71 |
1 |
1383 |
卖出 |
| 09:32:09 |
43.69 |
1 |
1384 |
卖出 |
| 09:32:12 |
43.83 |
12 |
1396 |
买入 |
| 09:32:15 |
43.69 |
2 |
1398 |
卖出 |
| 09:32:18 |
43.69 |
2 |
1400 |
卖出 |
| 09:32:21 |
43.81 |
3 |
1403 |
买入 |
| 09:32:24 |
43.83 |
3 |
1406 |
买入 |
| 09:32:33 |
43.82 |
11 |
1417 |
卖出 |
| 09:32:39 |
43.77 |
5 |
1422 |
卖出 |
| 09:32:42 |
43.76 |
5 |
1427 |
卖出 |
| 09:32:45 |
43.69 |
10 |
1437 |
卖出 |
| 09:32:48 |
43.65 |
7 |
1444 |
卖出 |
| 09:32:54 |
43.67 |
10 |
1454 |
买入 |
| 09:32:57 |
43.76 |
6 |
1460 |
买入 |
| 09:33:00 |
43.67 |
4 |
1464 |
卖出 |
| 09:33:03 |
43.69 |
23 |
1487 |
买入 |
| 09:33:06 |
43.76 |
19 |
1506 |
买入 |
| 09:33:09 |
43.88 |
86 |
1592 |
买入 |
| 09:33:12 |
44 |
72 |
1664 |
买入 |
| 09:33:15 |
43.99 |
56 |
1720 |
卖出 |
| 09:33:18 |
44 |
2 |
1722 |
买入 |
| 09:33:21 |
43.99 |
7 |
1729 |
卖出 |
| 09:33:24 |
44 |
1 |
1730 |
买入 |
| 09:33:27 |
43.99 |
10 |
1740 |
卖出 |
| 09:33:30 |
43.92 |
4 |
1744 |
卖出 |
| 09:33:33 |
43.98 |
3 |
1747 |
买入 |
| 09:33:36 |
44 |
13 |
1760 |
买入 |
| 09:33:39 |
43.99 |
5 |
1765 |
卖出 |
| 09:33:42 |
43.98 |
2 |
1767 |
卖出 |
| 09:33:45 |
43.98 |
5 |
1772 |
买入 |
| 09:33:51 |
43.98 |
1 |
1773 |
买入 |
| 09:33:54 |
43.98 |
11 |
1784 |
买入 |
| 09:33:57 |
43.92 |
3 |
1787 |
卖出 |
| 09:34:00 |
43.98 |
1 |
1788 |
买入 |
| 09:34:03 |
43.97 |
3 |
1791 |
卖出 |
| 09:34:06 |
43.92 |
20 |
1811 |
卖出 |
| 09:34:12 |
43.95 |
5 |
1816 |
买入 |
| 09:34:18 |
43.94 |
7 |
1823 |
买入 |
| 09:34:24 |
43.84 |
1 |
1824 |
卖出 |
| 09:34:27 |
43.94 |
2 |
1826 |
买入 |
| 09:34:33 |
43.94 |
2 |
1828 |
卖出 |
| 09:34:36 |
43.9 |
2 |
1830 |
卖出 |
| 09:34:39 |
43.94 |
3 |
1833 |
买入 |
| 09:34:42 |
43.8 |
5 |
1838 |
卖出 |
| 09:34:45 |
43.8 |
3 |
1841 |
卖出 |
| 09:34:48 |
43.8 |
2 |
1843 |
卖出 |
| 09:34:51 |
43.8 |
4 |
1847 |
卖出 |
| 09:34:54 |
43.8 |
3 |
1850 |
卖出 |
| 09:34:57 |
43.8 |
1 |
1851 |
卖出 |
| 09:35:06 |
43.79 |
1 |
1852 |
买入 |
| 09:35:09 |
43.7 |
7 |
1859 |
卖出 |
| 09:35:18 |
43.84 |
10 |
1869 |
买入 |
| 09:35:21 |
43.75 |
5 |
1874 |
卖出 |
| 09:35:27 |
43.85 |
4 |
1878 |
买入 |
| 09:35:30 |
43.86 |
1 |
1879 |
买入 |
| 09:35:33 |
43.92 |
12 |
1891 |
买入 |
| 09:35:36 |
43.95 |
2 |
1893 |
买入 |
| 09:35:39 |
44.01 |
25 |
1918 |
买入 |
| 09:35:42 |
44.02 |
13 |
1931 |
买入 |
| 09:35:48 |
44.08 |
8 |
1939 |
买入 |
| 09:35:51 |
44.08 |
5 |
1944 |
卖出 |
| 09:35:54 |
44.13 |
2 |
1946 |
买入 |
| 09:35:57 |
44.13 |
20 |
1966 |
买入 |
| 09:36:00 |
44.13 |
3 |
1969 |
买入 |
| 09:36:03 |
44.14 |
9 |
1978 |
买入 |
| 09:36:06 |
44.15 |
11 |
1989 |
买入 |
| 09:36:09 |
44.14 |
9 |
1998 |
卖出 |
| 09:36:12 |
44.08 |
6 |
2004 |
卖出 |
| 09:36:15 |
43.93 |
5 |
2009 |
卖出 |
| 09:36:18 |
44.02 |
3 |
2012 |
买入 |
| 09:36:21 |
43.93 |
1 |
2013 |
卖出 |
| 09:36:33 |
43.93 |
1 |
2014 |
卖出 |
| 09:36:39 |
44.02 |
4 |
2018 |
买入 |
| 09:36:42 |
44.02 |
3 |
2021 |
买入 |
| 09:36:45 |
44.02 |
1 |
2022 |
买入 |
| 09:36:57 |
44.02 |
7 |
2029 |
卖出 |
| 09:37:00 |
44.08 |
8 |
2037 |
买入 |
| 09:37:03 |
44.02 |
1 |
2038 |
卖出 |
| 09:37:06 |
44.08 |
6 |
2044 |
买入 |
| 09:37:09 |
43.95 |
3 |
2047 |
卖出 |
| 09:37:12 |
43.95 |
5 |
2052 |
卖出 |
| 09:37:15 |
43.99 |
4 |
2056 |
买入 |
| 09:37:18 |
43.99 |
3 |
2059 |
买入 |
| 09:37:24 |
43.99 |
2 |
2061 |
卖出 |
| 09:37:33 |
43.99 |
2 |
2063 |
卖出 |
| 09:37:36 |
43.99 |
6 |
2069 |
卖出 |
| 09:37:39 |
43.99 |
2 |
2071 |
卖出 |
| 09:37:45 |
43.99 |
8 |
2079 |
卖出 |
| 09:37:48 |
43.99 |
2 |
2081 |
卖出 |
| 09:37:51 |
43.99 |
7 |
2088 |
买入 |
| 09:37:54 |
43.99 |
3 |
2091 |
买入 |
| 09:38:06 |
43.96 |
2 |
2093 |
卖出 |
| 09:38:12 |
44.07 |
6 |
2099 |
买入 |
| 09:38:21 |
44.09 |
19 |
2118 |
买入 |
| 09:38:24 |
44.05 |
6 |
2124 |
买入 |
| 09:38:27 |
44.05 |
3 |
2127 |
买入 |
| 09:38:42 |
44.1 |
33 |
2160 |
买入 |
| 09:38:45 |
44.11 |
5 |
2165 |
买入 |
| 09:38:48 |
44.1 |
11 |
2176 |
卖出 |
| 09:38:51 |
44.1 |
2 |
2178 |
买入 |
| 09:38:54 |
44.1 |
10 |
2188 |
买入 |
| 09:38:57 |
44.11 |
2 |
2190 |
卖出 |
| 09:39:00 |
44.12 |
2 |
2192 |
买入 |
| 09:39:03 |
44.11 |
3 |
2195 |
卖出 |
| 09:39:06 |
44.11 |
1 |
2196 |
卖出 |
| 09:39:09 |
44.13 |
10 |
2206 |
买入 |
| 09:39:12 |
44.13 |
2 |
2208 |
卖出 |
| 09:39:15 |
43.99 |
1 |
2209 |
卖出 |
| 09:39:18 |
43.99 |
6 |
2215 |
卖出 |
| 09:39:21 |
44.13 |
5 |
2220 |
买入 |
| 09:39:24 |
44.14 |
10 |
2230 |
买入 |
| 09:39:27 |
44.14 |
23 |
2253 |
卖出 |
| 09:39:33 |
44.14 |
1 |
2254 |
卖出 |
| 09:39:39 |
44.16 |
10 |
2264 |
买入 |
| 09:39:42 |
44.16 |
3 |
2267 |
买入 |
| 09:39:45 |
44.19 |
7 |
2274 |
买入 |
| 09:39:48 |
44.19 |
3 |
2277 |
买入 |
| 09:39:51 |
44.19 |
4 |
2281 |
买入 |
| 09:39:54 |
44.16 |
3 |
2284 |
卖出 |
| 09:39:57 |
44.16 |
1 |
2285 |
卖出 |
| 09:40:03 |
44.2 |
6 |
2291 |
买入 |
| 09:40:09 |
44.04 |
1 |
2292 |
卖出 |
| 09:40:15 |
44.19 |
2 |
2294 |
买入 |
| 09:40:24 |
44.04 |
11 |
2305 |
卖出 |
| 09:40:27 |
44.04 |
85 |
2390 |
卖出 |
| 09:40:30 |
44 |
21 |
2411 |
卖出 |
| 09:40:33 |
44 |
68 |
2479 |
卖出 |
| 09:40:36 |
44 |
19 |
2498 |
卖出 |
| 09:40:39 |
44 |
12 |
2510 |
卖出 |
| 09:40:42 |
44.05 |
10 |
2520 |
买入 |
| 09:40:48 |
44.04 |
5 |
2525 |
卖出 |
| 09:40:51 |
44.05 |
5 |
2530 |
买入 |
| 09:40:54 |
44.17 |
7 |
2537 |
买入 |
| 09:40:57 |
44.05 |
7 |
2544 |
卖出 |
| 09:41:00 |
44.04 |
2 |
2546 |
卖出 |
| 09:41:03 |
44 |
3 |
2549 |
卖出 |
| 09:41:06 |
44.05 |
2 |
2551 |
买入 |
| 09:41:12 |
44.05 |
4 |
2555 |
卖出 |
| 09:41:15 |
44.06 |
6 |
2561 |
买入 |
| 09:41:18 |
44.15 |
2 |
2563 |
买入 |
| 09:41:24 |
44.15 |
1 |
2564 |
买入 |
| 09:41:33 |
44.06 |
1 |
2565 |
卖出 |
| 09:41:36 |
44.15 |
1 |
2566 |
买入 |
| 09:41:42 |
44.15 |
4 |
2570 |
卖出 |
| 09:41:45 |
44.15 |
1 |
2571 |
买入 |
| 09:41:48 |
44.06 |
1 |
2572 |
卖出 |
| 09:41:57 |
44.06 |
3 |
2575 |
卖出 |
| 09:42:06 |
44.03 |
2 |
2577 |
卖出 |
| 09:42:15 |
44.13 |
2 |
2579 |
买入 |
| 09:42:27 |
44.13 |
11 |
2590 |
买入 |
| 09:42:30 |
44.13 |
7 |
2597 |
买入 |
| 09:42:33 |
44.14 |
7 |
2604 |
买入 |
| 09:42:42 |
44.15 |
23 |
2627 |
买入 |
| 09:42:45 |
44.18 |
3 |
2630 |
买入 |
| 09:42:48 |
44.18 |
3 |
2633 |
买入 |
| 09:42:51 |
44.14 |
8 |
2641 |
卖出 |
| 09:42:57 |
44.2 |
3 |
2644 |
买入 |
| 09:43:00 |
44.2 |
61 |
2705 |
买入 |
| 09:43:03 |
44.2 |
4 |
2709 |
买入 |
| 09:43:09 |
44.2 |
5 |
2714 |
买入 |
| 09:43:24 |
44.2 |
5 |
2719 |
买入 |
| 09:43:30 |
44.2 |
20 |
2739 |
买入 |
| 09:43:33 |
44.15 |
4 |
2743 |
卖出 |
| 09:43:39 |
44.2 |
39 |
2782 |
买入 |
| 09:43:51 |
44.05 |
2 |
2784 |
卖出 |
| 09:43:54 |
44.14 |
3 |
2787 |
买入 |
| 09:44:00 |
44.14 |
3 |
2790 |
买入 |
| 09:44:03 |
44.14 |
3 |
2793 |
卖出 |
| 09:44:09 |
44.14 |
5 |
2798 |
买入 |
| 09:44:12 |
44.14 |
2 |
2800 |
买入 |
| 09:44:15 |
44.12 |
1 |
2801 |
卖出 |
| 09:44:21 |
44.12 |
1 |
2802 |
卖出 |
| 09:44:24 |
44.06 |
1 |
2803 |
卖出 |
| 09:44:39 |
44.05 |
2 |
2805 |
卖出 |
| 09:44:42 |
44.05 |
2 |
2807 |
卖出 |
| 09:44:45 |
44.03 |
6 |
2813 |
卖出 |
| 09:44:48 |
44.02 |
2 |
2815 |
卖出 |
| 09:45:03 |
44 |
25 |
2840 |
卖出 |
| 09:45:06 |
44 |
6 |
2846 |
卖出 |
| 09:45:09 |
44 |
21 |
2867 |
卖出 |
| 09:45:12 |
44 |
39 |
2906 |
卖出 |
| 09:45:15 |
43.95 |
435 |
3341 |
卖出 |
| 09:45:18 |
43.92 |
60 |
3401 |
卖出 |
| 09:45:21 |
43.81 |
1 |
3402 |
卖出 |
| 09:45:24 |
43.81 |
5 |
3407 |
卖出 |
| 09:45:39 |
43.91 |
4 |
3411 |
买入 |
| 09:45:48 |
43.95 |
4 |
3415 |
买入 |
| 09:45:54 |
43.92 |
10 |
3425 |
卖出 |
| 09:46:00 |
43.97 |
1 |
3426 |
买入 |
| 09:46:03 |
43.92 |
3 |
3429 |
卖出 |
| 09:46:12 |
43.99 |
5 |
3434 |
买入 |
| 09:46:15 |
44.01 |
5 |
3439 |
买入 |
| 09:46:27 |
44.01 |
5 |
3444 |
卖出 |
| 09:46:36 |
44.01 |
3 |
3447 |
卖出 |
| 09:46:48 |
44.13 |
3 |
3450 |
买入 |
| 09:47:03 |
44.13 |
6 |
3456 |
买入 |
| 09:47:12 |
44.13 |
6 |
3462 |
买入 |
| 09:47:18 |
44.13 |
3 |
3465 |
买入 |
| 09:47:21 |
44.14 |
53 |
3518 |
买入 |
| 09:47:24 |
44.14 |
20 |
3538 |
买入 |
| 09:47:27 |
44.15 |
2 |
3540 |
卖出 |
| 09:47:36 |
44.15 |
3 |
3543 |
卖出 |
| 09:47:54 |
44.13 |
9 |
3552 |
卖出 |
| 09:47:57 |
44.1 |
1 |
3553 |
卖出 |
| 09:48:00 |
44.1 |
1 |
3554 |
买入 |
| 09:48:18 |
44.19 |
3 |
3557 |
买入 |
| 09:48:36 |
44.19 |
3 |
3560 |
买入 |
| 09:49:12 |
44.19 |
1 |
3561 |
买入 |
| 09:49:18 |
44.09 |
10 |
3571 |
卖出 |
| 09:49:30 |
44.1 |
1 |
3572 |
卖出 |
| 09:49:54 |
44.09 |
4 |
3576 |
卖出 |
| 09:50:00 |
44.1 |
10 |
3586 |
买入 |
| 09:50:09 |
44.09 |
9 |
3595 |
卖出 |
| 09:50:12 |
44.08 |
1 |
3596 |
卖出 |
| 09:50:15 |
44.09 |
2 |
3598 |
买入 |
| 09:50:21 |
44.08 |
8 |
3606 |
卖出 |
| 09:50:24 |
44.1 |
6 |
3612 |
买入 |
| 09:50:30 |
44.1 |
2 |
3614 |
买入 |
| 09:50:33 |
44.09 |
5 |
3619 |
卖出 |
| 09:50:39 |
44.05 |
1 |
3620 |
卖出 |
| 09:50:42 |
44.03 |
1 |
3621 |
卖出 |
| 09:50:45 |
44.02 |
1 |
3622 |
卖出 |
| 09:50:51 |
44.02 |
1 |
3623 |
卖出 |
| 09:50:54 |
44 |
5 |
3628 |
卖出 |
| 09:51:00 |
43.98 |
1 |
3629 |
卖出 |
| 09:51:12 |
44.08 |
2 |
3631 |
买入 |
| 09:51:18 |
44.08 |
8 |
3639 |
买入 |
| 09:51:30 |
44.07 |
19 |
3658 |
卖出 |
| 09:51:39 |
44.15 |
2 |
3660 |
买入 |
| 09:51:48 |
44.09 |
3 |
3663 |
卖出 |
| 09:52:15 |
44.19 |
9 |
3672 |
买入 |
| 09:52:18 |
44.19 |
8 |
3680 |
买入 |
| 09:52:21 |
44.2 |
1 |
3681 |
买入 |
| 09:52:24 |
44.15 |
19 |
3700 |
卖出 |
| 09:52:30 |
44.2 |
13 |
3713 |
买入 |
| 09:52:33 |
44.18 |
2 |
3715 |
卖出 |
| 09:52:42 |
44.24 |
109 |
3824 |
买入 |