直真科技[003007]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
34.43 |
80 |
80 |
集合竞价 |
| 09:15:09 |
35.55 |
553 |
553 |
集合竞价 |
| 09:15:18 |
35.55 |
564 |
564 |
集合竞价 |
| 09:15:27 |
35.43 |
524 |
524 |
集合竞价 |
| 09:15:36 |
35.11 |
497 |
497 |
集合竞价 |
| 09:15:45 |
35 |
497 |
497 |
集合竞价 |
| 09:15:54 |
35.1 |
520 |
520 |
集合竞价 |
| 09:16:03 |
35 |
535 |
535 |
集合竞价 |
| 09:16:12 |
34.85 |
540 |
540 |
集合竞价 |
| 09:16:21 |
34.9 |
547 |
547 |
集合竞价 |
| 09:16:30 |
34.61 |
571 |
571 |
集合竞价 |
| 09:16:39 |
34.6 |
650 |
650 |
集合竞价 |
| 09:16:48 |
34.6 |
653 |
653 |
集合竞价 |
| 09:16:57 |
34.6 |
684 |
684 |
集合竞价 |
| 09:17:06 |
34.6 |
706 |
706 |
集合竞价 |
| 09:17:15 |
34.6 |
671 |
671 |
集合竞价 |
| 09:17:24 |
34.6 |
673 |
673 |
集合竞价 |
| 09:17:33 |
34.6 |
649 |
649 |
集合竞价 |
| 09:17:42 |
34.6 |
654 |
654 |
集合竞价 |
| 09:17:51 |
34.6 |
672 |
672 |
集合竞价 |
| 09:18:00 |
34.6 |
663 |
663 |
集合竞价 |
| 09:18:09 |
34.6 |
676 |
676 |
集合竞价 |
| 09:18:18 |
34.6 |
683 |
683 |
集合竞价 |
| 09:18:27 |
34.6 |
750 |
750 |
集合竞价 |
| 09:18:36 |
34.6 |
765 |
765 |
集合竞价 |
| 09:18:45 |
34.6 |
768 |
768 |
集合竞价 |
| 09:18:54 |
34.6 |
779 |
779 |
集合竞价 |
| 09:19:03 |
34.6 |
811 |
811 |
集合竞价 |
| 09:19:12 |
34.6 |
822 |
822 |
集合竞价 |
| 09:19:21 |
34.6 |
836 |
836 |
集合竞价 |
| 09:19:30 |
34.6 |
839 |
839 |
集合竞价 |
| 09:19:39 |
34.6 |
853 |
853 |
集合竞价 |
| 09:19:48 |
34.6 |
893 |
893 |
集合竞价 |
| 09:19:57 |
34.6 |
905 |
905 |
集合竞价 |
| 09:20:00 |
34.6 |
914 |
914 |
集合竞价 |
| 09:20:09 |
34.6 |
938 |
938 |
集合竞价 |
| 09:20:18 |
34.6 |
945 |
945 |
集合竞价 |
| 09:20:27 |
34.6 |
946 |
946 |
集合竞价 |
| 09:20:36 |
34.6 |
947 |
947 |
集合竞价 |
| 09:20:45 |
34.6 |
948 |
948 |
集合竞价 |
| 09:20:54 |
34.6 |
948 |
948 |
集合竞价 |
| 09:21:03 |
34.6 |
962 |
962 |
集合竞价 |
| 09:21:12 |
34.6 |
1000 |
1000 |
集合竞价 |
| 09:21:21 |
34.6 |
1001 |
1001 |
集合竞价 |
| 09:21:30 |
34.52 |
1005 |
1005 |
集合竞价 |
| 09:21:39 |
34.5 |
1007 |
1007 |
集合竞价 |
| 09:21:48 |
34.48 |
1037 |
1037 |
集合竞价 |
| 09:21:57 |
34.45 |
1057 |
1057 |
集合竞价 |
| 09:22:06 |
34.45 |
1114 |
1114 |
集合竞价 |
| 09:22:15 |
34.45 |
1293 |
1293 |
集合竞价 |
| 09:22:24 |
34.45 |
1331 |
1331 |
集合竞价 |
| 09:22:33 |
34.45 |
1396 |
1396 |
集合竞价 |
| 09:22:42 |
34.43 |
1538 |
1538 |
集合竞价 |
| 09:22:51 |
34.43 |
1593 |
1593 |
集合竞价 |
| 09:23:00 |
34.43 |
1826 |
1826 |
集合竞价 |
| 09:23:09 |
34.43 |
1921 |
1921 |
集合竞价 |
| 09:23:18 |
34.43 |
1931 |
1931 |
集合竞价 |
| 09:23:27 |
34.44 |
2393 |
2393 |
集合竞价 |
| 09:23:36 |
34.45 |
2648 |
2648 |
集合竞价 |
| 09:23:45 |
34.45 |
3409 |
3409 |
集合竞价 |
| 09:23:54 |
34.45 |
3470 |
3470 |
集合竞价 |
| 09:24:03 |
34.45 |
3711 |
3711 |
集合竞价 |
| 09:24:12 |
34.45 |
3912 |
3912 |
集合竞价 |
| 09:24:21 |
34.45 |
4712 |
4712 |
集合竞价 |
| 09:24:30 |
34.45 |
5264 |
5264 |
集合竞价 |
| 09:24:39 |
34.45 |
5852 |
5852 |
集合竞价 |
| 09:24:48 |
34.44 |
6471 |
6471 |
集合竞价 |
| 09:24:57 |
34 |
8156 |
8156 |
集合竞价 |
| 09:25:00 |
34 |
8256 |
16412 |
买入 |
| 09:30:00 |
33 |
625 |
17037 |
卖出 |
| 09:30:03 |
33.4 |
1945 |
18982 |
买入 |
| 09:30:06 |
33.5 |
780 |
19762 |
买入 |
| 09:30:09 |
33 |
255 |
20017 |
卖出 |
| 09:30:12 |
32.58 |
106 |
20123 |
卖出 |
| 09:30:15 |
32.58 |
126 |
20249 |
买入 |
| 09:30:18 |
32.58 |
360 |
20609 |
买入 |
| 09:30:21 |
32.15 |
378 |
20987 |
卖出 |
| 09:30:24 |
32.01 |
668 |
21655 |
卖出 |
| 09:30:27 |
31.86 |
214 |
21869 |
卖出 |
| 09:30:30 |
31.58 |
397 |
22266 |
卖出 |
| 09:30:33 |
31.51 |
246 |
22512 |
买入 |
| 09:30:36 |
31.4 |
622 |
23134 |
卖出 |
| 09:30:39 |
31.51 |
426 |
23560 |
买入 |
| 09:30:42 |
31.52 |
186 |
23746 |
买入 |
| 09:30:45 |
31.7 |
399 |
24145 |
买入 |
| 09:30:48 |
31.7 |
330 |
24475 |
卖出 |
| 09:30:51 |
31.94 |
324 |
24799 |
买入 |
| 09:30:54 |
31.99 |
290 |
25089 |
买入 |
| 09:30:57 |
31.99 |
70 |
25159 |
买入 |
| 09:31:00 |
31.99 |
475 |
25634 |
卖出 |
| 09:31:03 |
32 |
522 |
26156 |
卖出 |
| 09:31:06 |
32.22 |
152 |
26308 |
买入 |
| 09:31:09 |
32.03 |
321 |
26629 |
卖出 |
| 09:31:12 |
32.16 |
771 |
27400 |
买入 |
| 09:31:15 |
32 |
305 |
27705 |
卖出 |
| 09:31:18 |
32 |
364 |
28069 |
卖出 |
| 09:31:21 |
31.86 |
413 |
28482 |
卖出 |
| 09:31:24 |
31.7 |
284 |
28766 |
卖出 |
| 09:31:27 |
31.65 |
423 |
29189 |
卖出 |
| 09:31:30 |
31.55 |
291 |
29480 |
卖出 |
| 09:31:33 |
31.51 |
249 |
29729 |
卖出 |
| 09:31:36 |
31.32 |
540 |
30269 |
卖出 |
| 09:31:39 |
31.4 |
609 |
30878 |
买入 |
| 09:31:42 |
31.2 |
641 |
31519 |
卖出 |
| 09:31:45 |
31.27 |
237 |
31756 |
买入 |
| 09:31:48 |
31.2 |
390 |
32146 |
卖出 |
| 09:31:51 |
31.29 |
215 |
32361 |
买入 |
| 09:31:54 |
31.51 |
258 |
32619 |
买入 |
| 09:31:57 |
31.29 |
274 |
32893 |
卖出 |
| 09:32:00 |
31.38 |
369 |
33262 |
买入 |
| 09:32:03 |
31.7 |
354 |
33616 |
买入 |
| 09:32:06 |
31.79 |
118 |
33734 |
买入 |
| 09:32:09 |
31.74 |
109 |
33843 |
卖出 |
| 09:32:12 |
31.82 |
336 |
34179 |
买入 |
| 09:32:15 |
31.8 |
182 |
34361 |
卖出 |
| 09:32:18 |
31.94 |
236 |
34597 |
买入 |
| 09:32:21 |
31.7 |
218 |
34815 |
卖出 |
| 09:32:24 |
31.38 |
541 |
35356 |
卖出 |
| 09:32:27 |
31.7 |
178 |
35534 |
卖出 |
| 09:32:30 |
31.7 |
253 |
35787 |
卖出 |
| 09:32:33 |
31.7 |
127 |
35914 |
卖出 |
| 09:32:36 |
31.68 |
81 |
35995 |
卖出 |
| 09:32:39 |
31.66 |
86 |
36081 |
卖出 |
| 09:32:42 |
31.5 |
100 |
36181 |
卖出 |
| 09:32:45 |
31.68 |
319 |
36500 |
买入 |
| 09:32:48 |
31.63 |
297 |
36797 |
卖出 |
| 09:32:51 |
31.64 |
75 |
36872 |
买入 |
| 09:32:54 |
31.61 |
124 |
36996 |
卖出 |
| 09:32:57 |
31.63 |
385 |
37381 |
买入 |
| 09:33:00 |
31.5 |
139 |
37520 |
卖出 |
| 09:33:03 |
31.62 |
456 |
37976 |
买入 |
| 09:33:06 |
31.61 |
326 |
38302 |
卖出 |
| 09:33:09 |
31.62 |
113 |
38415 |
买入 |
| 09:33:12 |
31.6 |
97 |
38512 |
买入 |
| 09:33:15 |
31.5 |
112 |
38624 |
卖出 |
| 09:33:18 |
31.5 |
157 |
38781 |
卖出 |
| 09:33:21 |
31.5 |
133 |
38914 |
卖出 |
| 09:33:24 |
31.5 |
188 |
39102 |
卖出 |
| 09:33:27 |
31.6 |
141 |
39243 |
买入 |
| 09:33:30 |
31.63 |
99 |
39342 |
买入 |
| 09:33:33 |
31.6 |
56 |
39398 |
卖出 |
| 09:33:36 |
31.57 |
53 |
39451 |
卖出 |
| 09:33:39 |
31.57 |
47 |
39498 |
买入 |
| 09:33:42 |
31.51 |
95 |
39593 |
卖出 |
| 09:33:45 |
31.5 |
277 |
39870 |
卖出 |
| 09:33:48 |
31.39 |
531 |
40401 |
卖出 |
| 09:33:51 |
31.5 |
380 |
40781 |
买入 |
| 09:33:54 |
31.39 |
82 |
40863 |
卖出 |
| 09:33:57 |
31.51 |
92 |
40955 |
买入 |
| 09:34:00 |
31.39 |
101 |
41056 |
卖出 |
| 09:34:03 |
31.49 |
64 |
41120 |
买入 |
| 09:34:06 |
31.41 |
114 |
41234 |
卖出 |
| 09:34:09 |
31.51 |
33 |
41267 |
卖出 |
| 09:34:12 |
31.49 |
44 |
41311 |
卖出 |
| 09:34:15 |
31.6 |
42 |
41353 |
买入 |
| 09:34:18 |
31.55 |
29 |
41382 |
卖出 |
| 09:34:21 |
31.49 |
136 |
41518 |
卖出 |
| 09:34:24 |
31.55 |
157 |
41675 |
买入 |
| 09:34:27 |
31.68 |
81 |
41756 |
买入 |
| 09:34:30 |
31.7 |
97 |
41853 |
买入 |
| 09:34:33 |
31.76 |
13 |
41866 |
买入 |
| 09:34:36 |
31.8 |
33 |
41899 |
买入 |
| 09:34:39 |
31.83 |
32 |
41931 |
买入 |
| 09:34:42 |
31.81 |
41 |
41972 |
卖出 |
| 09:34:45 |
31.9 |
221 |
42193 |
买入 |
| 09:34:48 |
31.81 |
204 |
42397 |
卖出 |
| 09:34:51 |
31.81 |
281 |
42678 |
买入 |
| 09:34:54 |
31.87 |
129 |
42807 |
买入 |
| 09:34:57 |
31.82 |
138 |
42945 |
卖出 |
| 09:35:00 |
31.9 |
225 |
43170 |
买入 |
| 09:35:03 |
31.9 |
117 |
43287 |
卖出 |
| 09:35:06 |
31.88 |
135 |
43422 |
卖出 |
| 09:35:09 |
31.85 |
210 |
43632 |
卖出 |
| 09:35:12 |
31.81 |
709 |
44341 |
卖出 |
| 09:35:15 |
31.8 |
427 |
44768 |
卖出 |
| 09:35:18 |
31.79 |
153 |
44921 |
卖出 |
| 09:35:21 |
31.71 |
98 |
45019 |
卖出 |
| 09:35:24 |
31.79 |
554 |
45573 |
买入 |
| 09:35:27 |
31.66 |
229 |
45802 |
卖出 |
| 09:35:30 |
31.65 |
77 |
45879 |
卖出 |
| 09:35:33 |
31.65 |
272 |
46151 |
卖出 |
| 09:35:36 |
31.7 |
36 |
46187 |
买入 |
| 09:35:39 |
31.66 |
134 |
46321 |
卖出 |
| 09:35:42 |
31.7 |
49 |
46370 |
买入 |
| 09:35:45 |
31.65 |
105 |
46475 |
卖出 |
| 09:35:48 |
31.66 |
154 |
46629 |
买入 |
| 09:35:51 |
31.65 |
96 |
46725 |
卖出 |
| 09:35:54 |
31.7 |
115 |
46840 |
买入 |
| 09:35:57 |
31.68 |
121 |
46961 |
卖出 |
| 09:36:00 |
31.7 |
48 |
47009 |
买入 |
| 09:36:03 |
31.78 |
67 |
47076 |
买入 |
| 09:36:06 |
31.79 |
13 |
47089 |
买入 |
| 09:36:09 |
31.79 |
28 |
47117 |
卖出 |
| 09:36:12 |
31.83 |
26 |
47143 |
买入 |
| 09:36:15 |
31.83 |
217 |
47360 |
买入 |
| 09:36:18 |
31.89 |
52 |
47412 |
买入 |
| 09:36:21 |
31.98 |
223 |
47635 |
买入 |
| 09:36:24 |
31.99 |
21 |
47656 |
买入 |
| 09:36:27 |
32.08 |
230 |
47886 |
买入 |
| 09:36:30 |
32.07 |
11 |
47897 |
卖出 |
| 09:36:33 |
32.16 |
19 |
47916 |
买入 |
| 09:36:36 |
32.08 |
149 |
48065 |
卖出 |
| 09:36:39 |
32.06 |
261 |
48326 |
卖出 |
| 09:36:42 |
32.2 |
80 |
48406 |
买入 |
| 09:36:45 |
32.16 |
63 |
48469 |
卖出 |
| 09:36:48 |
32.26 |
374 |
48843 |
买入 |
| 09:36:51 |
32.19 |
99 |
48942 |
卖出 |
| 09:36:54 |
32.19 |
90 |
49032 |
卖出 |
| 09:36:57 |
32.2 |
76 |
49108 |
买入 |
| 09:37:00 |
32.08 |
133 |
49241 |
卖出 |
| 09:37:03 |
32 |
171 |
49412 |
卖出 |
| 09:37:06 |
31.95 |
127 |
49539 |
卖出 |
| 09:37:09 |
31.98 |
68 |
49607 |
买入 |
| 09:37:12 |
31.85 |
221 |
49828 |
卖出 |
| 09:37:15 |
31.82 |
108 |
49936 |
卖出 |
| 09:37:18 |
31.86 |
37 |
49973 |
买入 |
| 09:37:21 |
31.8 |
15 |
49988 |
卖出 |
| 09:37:24 |
31.79 |
215 |
50203 |
卖出 |
| 09:37:27 |
31.8 |
180 |
50383 |
买入 |
| 09:37:30 |
31.8 |
58 |
50441 |
买入 |
| 09:37:33 |
31.78 |
66 |
50507 |
卖出 |
| 09:37:36 |
31.78 |
119 |
50626 |
买入 |
| 09:37:39 |
31.78 |
141 |
50767 |
买入 |
| 09:37:42 |
31.78 |
9 |
50776 |
卖出 |
| 09:37:45 |
31.78 |
106 |
50882 |
卖出 |
| 09:37:48 |
31.78 |
75 |
50957 |
卖出 |
| 09:37:51 |
31.78 |
57 |
51014 |
卖出 |
| 09:37:54 |
31.79 |
57 |
51071 |
卖出 |
| 09:37:57 |
31.8 |
15 |
51086 |
卖出 |
| 09:38:00 |
31.81 |
119 |
51205 |
买入 |
| 09:38:03 |
31.9 |
24 |
51229 |
买入 |
| 09:38:06 |
32 |
31 |
51260 |
买入 |
| 09:38:09 |
32 |
18 |
51278 |
买入 |
| 09:38:12 |
32 |
6 |
51284 |
买入 |
| 09:38:15 |
32 |
2 |
51286 |
卖出 |
| 09:38:18 |
32.06 |
8 |
51294 |
买入 |
| 09:38:21 |
32.08 |
39 |
51333 |
买入 |
| 09:38:24 |
32.11 |
7 |
51340 |
买入 |
| 09:38:27 |
32.15 |
7 |
51347 |
买入 |
| 09:38:30 |
32.11 |
129 |
51476 |
卖出 |
| 09:38:33 |
32.17 |
169 |
51645 |
买入 |
| 09:38:36 |
32.15 |
159 |
51804 |
卖出 |
| 09:38:39 |
32.12 |
236 |
52040 |
卖出 |
| 09:38:42 |
32.15 |
155 |
52195 |
买入 |
| 09:38:45 |
32.15 |
11 |
52206 |
买入 |
| 09:38:48 |
32.15 |
189 |
52395 |
卖出 |
| 09:38:51 |
32.15 |
80 |
52475 |
卖出 |
| 09:38:54 |
32.15 |
109 |
52584 |
卖出 |
| 09:38:57 |
32.15 |
207 |
52791 |
买入 |
| 09:39:00 |
32 |
271 |
53062 |
卖出 |
| 09:39:03 |
32.15 |
20 |
53082 |
买入 |
| 09:39:06 |
32.1 |
33 |
53115 |
卖出 |
| 09:39:09 |
32.01 |
157 |
53272 |
卖出 |
| 09:39:12 |
32.09 |
100 |
53372 |
买入 |
| 09:39:15 |
32.09 |
79 |
53451 |
买入 |
| 09:39:18 |
32.02 |
139 |
53590 |
卖出 |
| 09:39:21 |
32.09 |
31 |
53621 |
买入 |
| 09:39:24 |
32.1 |
244 |
53865 |
买入 |
| 09:39:27 |
32.05 |
90 |
53955 |
卖出 |
| 09:39:30 |
32.05 |
151 |
54106 |
卖出 |
| 09:39:33 |
32.09 |
76 |
54182 |
买入 |
| 09:39:36 |
32 |
33 |
54215 |
卖出 |
| 09:39:39 |
32 |
147 |
54362 |
卖出 |
| 09:39:42 |
32 |
14 |
54376 |
买入 |
| 09:39:45 |
31.99 |
41 |
54417 |
卖出 |
| 09:39:48 |
31.93 |
189 |
54606 |
卖出 |
| 09:39:51 |
31.9 |
46 |
54652 |
卖出 |
| 09:39:54 |
31.93 |
33 |
54685 |
买入 |
| 09:39:57 |
31.93 |
136 |
54821 |
买入 |
| 09:40:00 |
31.88 |
57 |
54878 |
卖出 |
| 09:40:03 |
31.84 |
44 |
54922 |
卖出 |
| 09:40:06 |
31.84 |
31 |
54953 |
卖出 |
| 09:40:09 |
31.81 |
122 |
55075 |
卖出 |
| 09:40:12 |
31.84 |
54 |
55129 |
买入 |
| 09:40:15 |
31.87 |
22 |
55151 |
买入 |
| 09:40:18 |
31.84 |
31 |
55182 |
卖出 |
| 09:40:21 |
31.88 |
15 |
55197 |
买入 |
| 09:40:24 |
31.88 |
70 |
55267 |
卖出 |
| 09:40:27 |
31.97 |
60 |
55327 |
买入 |
| 09:40:30 |
31.98 |
72 |
55399 |
买入 |
| 09:40:33 |
32.04 |
90 |
55489 |
买入 |
| 09:40:36 |
32.04 |
23 |
55512 |
卖出 |
| 09:40:39 |
32.05 |
90 |
55602 |
买入 |
| 09:40:42 |
32.04 |
32 |
55634 |
卖出 |
| 09:40:45 |
32.05 |
79 |
55713 |
买入 |
| 09:40:48 |
32.05 |
114 |
55827 |
卖出 |
| 09:40:51 |
32.11 |
47 |
55874 |
买入 |
| 09:40:54 |
32.1 |
13 |
55887 |
卖出 |
| 09:40:57 |
32.11 |
15 |
55902 |
买入 |
| 09:41:00 |
32.12 |
59 |
55961 |
买入 |
| 09:41:03 |
32.1 |
301 |
56262 |
卖出 |
| 09:41:06 |
32.12 |
44 |
56306 |
买入 |
| 09:41:09 |
32.05 |
161 |
56467 |
卖出 |
| 09:41:12 |
32 |
130 |
56597 |
卖出 |
| 09:41:15 |
31.98 |
27 |
56624 |
卖出 |
| 09:41:18 |
31.92 |
102 |
56726 |
卖出 |
| 09:41:21 |
31.92 |
7 |
56733 |
卖出 |
| 09:41:24 |
31.88 |
118 |
56851 |
卖出 |
| 09:41:27 |
31.88 |
29 |
56880 |
卖出 |
| 09:41:30 |
31.89 |
115 |
56995 |
买入 |